{"t":"CRUS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1989-06-09",5.75,6.3125,5.75,6.1875,8359600.0],["1989-06-12",6.1875,6.3125,6.0,6.0,1114400.0],["1989-06-13",6.0,6.0625,5.75,5.8125,558800.0],["1989-06-14",5.8125,6.0,5.5,5.6875,1048000.0],["1989-06-15",5.6875,5.75,5.6875,5.75,499400.0],["1989-06-16",5.75,5.75,5.6875,5.6875,140200.0],["1989-06-19",5.6875,5.75,5.5625,5.625,393200.0],["1989-06-20",5.625,5.6875,5.375,5.375,328000.0],["1989-06-21",5.375,5.4375,5.3125,5.3125,284800.0],["1989-06-22",5.3125,5.75,5.3125,5.625,564000.0],["1989-06-23",5.625,5.8125,5.625,5.8125,419400.0],["1989-06-26",5.75,5.75,5.5625,5.5625,38200.0],["1989-06-27",5.625,5.6875,5.625,5.625,74600.0],["1989-06-28",5.625,5.625,5.375,5.4375,247200.0],["1989-06-29",5.4375,5.4375,5.25,5.3125,277000.0],["1989-06-30",5.3125,5.3125,5.25,5.3125,150800.0],["1989-07-03",5.3125,5.3125,5.25,5.3125,35000.0],["1989-07-05",5.375,5.5625,5.375,5.5,145200.0],["1989-07-06",5.5,5.5625,5.4375,5.4375,82600.0],["1989-07-07",5.4375,5.625,5.4375,5.5,134600.0],["1989-07-10",5.5,5.875,5.5,5.75,206000.0],["1989-07-11",5.8125,6.0625,5.8125,5.8125,265400.0],["1989-07-12",5.8125,6.0,5.75,5.9375,233000.0],["1989-07-13",5.9375,6.25,5.9375,6.125,583400.0],["1989-07-14",6.125,6.25,6.125,6.1875,79200.0],["1989-07-17",6.1875,6.1875,6.125,6.125,826200.0],["1989-07-18",6.125,6.25,6.125,6.25,314000.0],["1989-07-19",6.25,6.6875,6.125,6.5625,499200.0],["1989-07-20",6.5625,6.625,6.375,6.375,151600.0],["1989-07-21",6.375,6.6875,6.375,6.5625,520000.0],["1989-07-24",6.5625,6.6875,6.5,6.625,112800.0],["1989-07-25",6.625,6.875,6.5,6.875,344200.0],["1989-07-26",6.875,6.875,6.75,6.875,37600.0],["1989-07-27",6.875,6.875,6.625,6.625,69600.0],["1989-07-28",6.625,6.75,6.4375,6.5625,356000.0],["1989-07-31",6.5625,6.5625,6.4375,6.4375,64800.0],["1989-08-01",6.4375,6.5625,6.375,6.4375,22200.0],["1989-08-02",6.4375,6.4375,6.3125,6.4375,41600.0],["1989-08-03",6.4375,6.5625,6.375,6.4375,127800.0],["1989-08-04",6.4375,6.75,6.4375,6.5625,181800.0],["1989-08-07",6.75,7.4375,6.75,7.3125,752200.0],["1989-08-08",7.3125,7.3125,7.1875,7.25,288400.0],["1989-08-09",7.25,7.4375,7.25,7.25,399000.0],["1989-08-10",7.25,7.3125,7.25,7.25,21000.0],["1989-08-11",7.25,7.375,7.25,7.25,27000.0],["1989-08-14",7.25,7.3125,7.125,7.25,96000.0],["1989-08-15",7.1875,7.1875,7.125,7.125,139000.0],["1989-08-16",7.125,7.1875,7.0625,7.125,275400.0],["1989-08-17",7.125,7.125,6.9375,7.0,596000.0],["1989-08-18",7.0,7.0625,6.9375,7.0,50400.0],["1989-08-21",7.0,7.0,6.8125,6.8125,60400.0],["1989-08-22",6.8125,6.9375,6.8125,6.9375,175000.0],["1989-08-23",6.9375,7.375,6.875,7.3125,175200.0],["1989-08-24",7.3125,7.4375,7.3125,7.4375,78000.0],["1989-08-25",7.4375,7.4375,7.1875,7.25,87600.0],["1989-08-28",7.25,7.25,7.1875,7.1875,16800.0],["1989-08-29",7.25,7.375,7.25,7.375,65400.0],["1989-08-30",7.375,7.8125,7.3125,7.75,170000.0],["1989-08-31",7.75,7.75,7.5625,7.625,132600.0],["1989-09-01",7.625,7.6875,7.5625,7.6875,68400.0],["1989-09-05",7.6875,7.6875,7.5625,7.625,20800.0],["1989-09-06",7.625,7.6875,7.5625,7.5625,48000.0],["1989-09-07",7.5625,7.625,7.5625,7.5625,33400.0],["1989-09-08",7.5625,7.5625,7.375,7.5,280200.0],["1989-09-11",7.5,7.5625,7.4375,7.5625,5200.0],["1989-09-12",7.5625,7.5625,7.4375,7.4375,101800.0],["1989-09-13",7.5,7.6875,7.5,7.5625,96200.0],["1989-09-14",7.5,7.5,7.375,7.375,135600.0],["1989-09-15",7.375,7.375,7.125,7.125,125400.0],["1989-09-18",7.125,7.1875,6.875,6.875,37200.0],["1989-09-19",6.875,7.0,6.875,6.875,13800.0],["1989-09-20",6.875,6.9375,6.875,6.875,107400.0],["1989-09-21",6.875,7.125,6.8125,6.8125,73000.0],["1989-09-22",6.8125,6.875,6.8125,6.875,109600.0],["1989-09-25",6.875,6.875,6.625,6.625,67200.0],["1989-09-26",6.625,6.8125,6.625,6.75,30600.0],["1989-09-27",6.625,6.625,6.4375,6.4375,287800.0],["1989-09-28",6.5625,6.75,6.5625,6.75,292200.0],["1989-09-29",6.75,6.875,6.75,6.75,12400.0],["1989-10-02",6.875,7.0,6.875,7.0,55800.0],["1989-10-03",7.0,7.0625,7.0,7.0,3600.0],["1989-10-04",7.0,7.125,6.875,6.875,78200.0],["1989-10-05",6.875,6.875,6.375,6.5,146000.0],["1989-10-06",6.5,6.625,6.5,6.5625,168600.0],["1989-10-09",6.5625,6.6875,6.5,6.5625,26600.0],["1989-10-10",6.625,7.0625,6.625,7.0625,678400.0],["1989-10-11",7.0625,7.3125,6.9375,6.9375,396600.0],["1989-10-12",6.9375,6.9375,6.5,6.6875,626200.0],["1989-10-13",6.6875,6.6875,6.4375,6.5,60400.0],["1989-10-16",6.25,6.25,5.875,6.0625,959400.0],["1989-10-17",6.1875,6.5,6.1875,6.375,441400.0],["1989-10-18",6.375,6.4375,6.3125,6.375,83600.0],["1989-10-19",6.375,7.0,6.3125,7.0,754800.0],["1989-10-20",7.0,7.0,6.5625,6.5625,177600.0],["1989-10-23",6.5625,6.625,6.5,6.5,46800.0],["1989-10-24",6.5,6.5,6.25,6.375,58200.0],["1989-10-25",6.375,6.5,6.375,6.4375,129600.0],["1989-10-26",6.4375,6.4375,6.125,6.125,248800.0],["1989-10-27",6.125,6.25,6.0,6.125,129400.0],["1989-10-30",6.125,6.1875,6.0,6.1875,81600.0],["1989-10-31",6.1875,6.6875,6.1875,6.5625,252800.0],["1989-11-01",6.5625,6.5625,6.375,6.375,265400.0],["1989-11-02",6.3125,6.3125,5.9375,6.0625,459600.0],["1989-11-03",6.0,6.0,5.5625,5.75,883600.0],["1989-11-06",5.5625,5.5625,5.3125,5.3125,254200.0],["1989-11-07",5.3125,5.5,5.3125,5.375,774000.0],["1989-11-08",5.4375,5.625,5.4375,5.625,346200.0],["1989-11-09",5.625,5.625,5.4375,5.5,136800.0],["1989-11-10",5.5,5.625,5.5,5.5625,121000.0],["1989-11-13",5.5625,5.6875,5.5625,5.5625,324600.0],["1989-11-14",5.5,5.5,5.25,5.25,114000.0],["1989-11-15",5.25,5.4375,5.25,5.375,273800.0],["1989-11-16",5.375,5.4375,5.25,5.25,285600.0],["1989-11-17",5.25,5.3125,5.1875,5.25,89200.0],["1989-11-20",5.25,5.3125,5.0,5.0625,127200.0],["1989-11-21",5.0625,5.0625,4.625,4.8125,234200.0],["1989-11-22",4.8125,5.0625,4.8125,5.0625,274200.0],["1989-11-24",5.0625,5.125,5.0625,5.0625,94800.0],["1989-11-27",5.0625,5.125,5.0,5.0,352400.0],["1989-11-28",5.0,5.1875,5.0,5.125,214000.0],["1989-11-29",5.125,5.1875,5.0,5.0625,129600.0],["1989-11-30",5.0625,5.0625,4.9375,5.0,231800.0],["1989-12-01",5.0,5.0625,4.9375,4.9375,318400.0],["1989-12-04",4.9375,5.0625,4.9375,5.0,130800.0],["1989-12-05",5.0,5.25,5.0,5.25,766400.0],["1989-12-06",5.25,5.3125,5.1875,5.1875,646800.0],["1989-12-07",5.1875,5.4375,5.1875,5.1875,613600.0],["1989-12-08",5.1875,5.1875,4.9375,5.0,351000.0],["1989-12-11",5.0,5.0,4.6875,4.75,190400.0],["1989-12-12",4.75,4.8125,4.4375,4.625,461200.0],["1989-12-13",4.625,4.625,4.5625,4.625,663800.0],["1989-12-14",4.625,4.75,4.5625,4.625,58600.0],["1989-12-15",4.625,5.0,4.625,4.9375,297600.0],["1989-12-18",4.9375,5.0625,4.875,4.9375,232000.0],["1989-12-19",4.9375,4.9375,4.8125,4.9375,127400.0],["1989-12-20",4.9375,4.9375,4.75,4.875,350800.0],["1989-12-21",4.875,4.9375,4.8125,4.9375,93600.0],["1989-12-22",4.9375,5.125,4.875,5.125,149200.0],["1989-12-26",5.125,5.125,5.0,5.0625,31400.0],["1989-12-27",5.0625,5.375,5.0625,5.375,254400.0],["1989-12-28",5.375,5.375,5.25,5.3125,276800.0],["1989-12-29",5.3125,5.3125,5.1875,5.25,271600.0],["1990-01-02",5.3125,5.875,5.3125,5.875,485000.0],["1990-01-03",6.0,6.25,6.0,6.25,781200.0],["1990-01-04",6.25,6.5625,6.125,6.4375,347000.0],["1990-01-05",6.4375,6.75,6.375,6.4375,414400.0],["1990-01-08",6.4375,6.4375,6.1875,6.25,119600.0],["1990-01-09",6.25,6.375,6.25,6.25,127200.0],["1990-01-10",6.25,6.3125,6.125,6.25,94600.0],["1990-01-11",6.25,6.25,6.125,6.1875,59200.0],["1990-01-12",6.1875,6.1875,6.0,6.0625,72000.0],["1990-01-15",6.0625,6.125,5.9375,5.9375,30400.0],["1990-01-16",5.9375,6.125,5.8125,6.0625,137200.0],["1990-01-17",6.0625,6.125,6.0,6.125,560200.0],["1990-01-18",6.0625,6.0625,5.9375,5.9375,74400.0],["1990-01-19",6.0,6.0,6.0,6.0,9400.0],["1990-01-22",6.0,6.0625,5.5625,5.5625,66600.0],["1990-01-23",5.6875,6.0,5.6875,6.0,398200.0],["1990-01-24",5.9375,5.9375,5.75,5.9375,172800.0],["1990-01-25",5.9375,6.1875,5.9375,6.0625,428400.0],["1990-01-26",6.0625,6.3125,6.0,6.1875,244600.0],["1990-01-29",6.1875,6.375,6.125,6.25,605800.0],["1990-01-30",6.25,6.3125,6.0625,6.1875,99400.0],["1990-01-31",6.1875,6.3125,6.125,6.1875,338000.0],["1990-02-01",6.1875,6.25,6.125,6.125,292600.0],["1990-02-02",6.125,6.1875,6.0,6.0625,78800.0],["1990-02-05",6.0625,6.3125,6.0625,6.3125,402800.0],["1990-02-06",6.25,6.25,6.1875,6.1875,35200.0],["1990-02-07",6.1875,6.8125,6.1875,6.5625,1394000.0],["1990-02-08",6.5625,6.75,6.5625,6.75,837800.0],["1990-02-09",6.75,6.9375,6.75,6.8125,1095000.0],["1990-02-12",6.8125,6.875,6.5625,6.625,159000.0],["1990-02-13",6.625,6.75,6.4375,6.5625,244800.0],["1990-02-14",6.5625,6.625,6.4375,6.5625,251200.0],["1990-02-15",6.5625,6.8125,6.4375,6.6875,438800.0],["1990-02-16",6.75,7.0,6.75,6.875,430800.0],["1990-02-20",6.875,6.9375,6.75,6.9375,192600.0],["1990-02-21",6.875,6.875,6.75,6.8125,232400.0],["1990-02-22",6.875,7.1875,6.875,6.875,633000.0],["1990-02-23",6.875,6.875,6.625,6.75,229800.0],["1990-02-26",6.6875,6.6875,6.5,6.5,168600.0],["1990-02-27",6.5625,6.6875,6.5625,6.6875,405200.0],["1990-02-28",6.6875,6.6875,6.5,6.6875,275000.0],["1990-03-01",6.6875,7.0,6.5625,6.8125,533000.0],["1990-03-02",6.8125,6.9375,6.75,6.875,549600.0],["1990-03-05",6.875,7.0625,6.75,6.75,472200.0],["1990-03-06",6.75,6.875,6.6875,6.75,191600.0],["1990-03-07",6.75,6.8125,6.1875,6.375,1597800.0],["1990-03-08",6.375,6.625,6.25,6.25,734200.0],["1990-03-09",6.25,6.25,6.0,6.0,1040800.0],["1990-03-12",6.0,6.0625,6.0,6.0625,64400.0],["1990-03-13",6.0625,6.0625,5.375,5.5625,1380000.0],["1990-03-14",5.5625,5.875,5.5625,5.75,612600.0],["1990-03-15",5.75,5.8125,5.5625,5.5625,259200.0],["1990-03-16",5.6875,6.0,5.6875,5.9375,463600.0],["1990-03-19",5.9375,6.125,5.9375,6.0625,276400.0],["1990-03-20",6.0625,6.0625,5.75,5.875,434200.0],["1990-03-21",5.875,5.875,5.6875,5.8125,158800.0],["1990-03-22",5.8125,5.9375,5.625,5.625,375800.0],["1990-03-23",5.625,5.75,5.625,5.6875,128400.0],["1990-03-26",5.875,6.0625,5.875,6.0625,282800.0],["1990-03-27",6.0,6.0625,5.8125,6.0625,275200.0],["1990-03-28",6.0,6.25,5.875,5.9375,429200.0],["1990-03-29",5.8125,5.9375,5.8125,5.875,189000.0],["1990-03-30",5.8125,5.9375,5.75,5.9375,90200.0],["1990-04-02",5.75,5.875,5.625,5.625,65200.0],["1990-04-03",5.875,5.9375,5.875,5.875,167600.0],["1990-04-04",5.9375,6.0,5.875,5.875,149800.0],["1990-04-05",5.8125,5.9375,5.6875,5.8125,121600.0],["1990-04-06",5.8125,5.8125,5.625,5.625,144800.0],["1990-04-09",5.5625,5.625,5.25,5.25,526800.0],["1990-04-10",5.3125,5.3125,5.1875,5.1875,238000.0],["1990-04-11",5.25,5.75,5.25,5.75,471600.0],["1990-04-12",5.9375,5.9375,5.75,5.8125,425000.0],["1990-04-16",5.8125,5.9375,5.6875,5.75,407000.0],["1990-04-17",5.5625,5.6875,5.5,5.5625,362800.0],["1990-04-18",5.625,5.625,5.5,5.5625,117400.0],["1990-04-19",5.5625,5.5625,5.5,5.5625,89800.0],["1990-04-20",5.5625,5.9375,5.5,5.9375,1281400.0],["1990-04-23",5.9375,5.9375,5.625,5.6875,219400.0],["1990-04-24",5.75,5.8125,5.625,5.75,558400.0],["1990-04-25",5.75,6.0,5.5625,5.5625,665600.0],["1990-04-26",5.75,5.8125,5.625,5.75,463000.0],["1990-04-27",5.75,6.25,5.75,6.125,531400.0],["1990-04-30",6.5625,6.625,6.25,6.4375,1288600.0],["1990-05-01",6.625,6.75,6.5,6.625,651400.0],["1990-05-02",6.625,6.6875,6.5,6.5625,681000.0],["1990-05-03",6.6875,6.75,6.5625,6.625,356600.0],["1990-05-04",6.625,6.6875,6.5,6.5625,390800.0],["1990-05-07",6.625,6.8125,6.5625,6.6875,1727400.0],["1990-05-08",6.75,7.0,6.6875,6.875,1172400.0],["1990-05-09",6.9375,7.375,6.8125,7.3125,1184400.0],["1990-05-10",7.375,7.625,7.375,7.5625,945800.0],["1990-05-11",7.625,7.625,7.125,7.375,429200.0],["1990-05-14",7.375,7.75,7.375,7.5,812400.0],["1990-05-15",7.375,7.5,7.3125,7.3125,137600.0],["1990-05-16",7.25,7.375,7.125,7.3125,186400.0],["1990-05-17",7.6875,7.8125,7.5,7.6875,884200.0],["1990-05-18",7.8125,8.0,7.6875,7.875,733400.0],["1990-05-21",7.875,8.375,7.8125,8.25,1036800.0],["1990-05-22",8.3125,8.4375,8.125,8.1875,787000.0],["1990-05-23",8.1875,8.6875,8.0625,8.5,1187400.0],["1990-05-24",8.5,8.8125,8.4375,8.8125,580200.0],["1990-05-25",8.5,8.625,8.25,8.3125,696600.0],["1990-05-29",8.375,8.4375,8.25,8.4375,139800.0],["1990-05-30",8.5,8.5625,8.125,8.125,590600.0],["1990-05-31",8.0625,8.25,8.0,8.0625,424400.0],["1990-06-01",8.1875,8.1875,7.625,7.75,459000.0],["1990-06-04",7.875,7.875,7.6875,7.8125,124800.0],["1990-06-05",7.8125,8.125,7.75,7.9375,692400.0],["1990-06-06",7.8125,8.1875,7.75,8.125,284400.0],["1990-06-07",8.1875,8.1875,7.875,7.9375,276800.0],["1990-06-08",8.0625,8.0625,7.8125,7.875,268400.0],["1990-06-11",7.8125,7.8125,7.75,7.8125,158000.0],["1990-06-12",7.875,8.1875,7.875,8.1875,804400.0],["1990-06-13",8.0,8.25,8.0,8.125,467200.0],["1990-06-14",8.125,8.5,8.125,8.375,762800.0],["1990-06-15",8.3125,8.5625,8.25,8.5625,341200.0],["1990-06-18",8.5,8.5625,8.125,8.1875,220400.0],["1990-06-19",8.0625,8.25,8.0625,8.125,75000.0],["1990-06-20",8.125,8.1875,7.5625,7.75,864400.0],["1990-06-21",7.75,8.0625,7.6875,7.9375,317000.0],["1990-06-22",8.25,8.4375,8.125,8.125,356200.0],["1990-06-25",8.0625,8.1875,7.6875,8.0,517600.0],["1990-06-26",8.0,8.125,7.9375,8.0,268800.0],["1990-06-27",8.125,8.5,8.0,8.5,298600.0],["1990-06-28",8.6875,9.4375,8.625,9.375,1008400.0],["1990-06-29",9.375,10.125,9.375,10.0625,1489800.0],["1990-07-02",9.9375,10.6875,9.875,10.4375,1004200.0],["1990-07-03",10.4375,10.5625,10.25,10.5,824000.0],["1990-07-05",10.4375,10.4375,10.125,10.375,246400.0],["1990-07-06",10.25,10.375,10.125,10.125,285600.0],["1990-07-09",10.25,10.25,9.8125,9.875,419200.0],["1990-07-10",9.875,9.9375,9.5,9.6875,730400.0],["1990-07-11",9.6875,9.75,9.125,9.4375,1302800.0],["1990-07-12",9.5,10.1875,9.4375,9.875,1470000.0],["1990-07-13",10.0,10.0625,9.4375,9.4375,844200.0],["1990-07-16",9.5625,9.5625,8.8125,9.0625,1308600.0],["1990-07-17",9.1875,9.5625,9.125,9.375,1009200.0],["1990-07-18",9.5,9.5625,9.375,9.4375,760400.0],["1990-07-19",9.3125,9.375,9.0,9.375,537400.0],["1990-07-20",9.375,9.9375,9.375,9.5625,1480200.0],["1990-07-23",9.3125,9.375,8.0,8.5,1360400.0],["1990-07-24",8.625,8.6875,7.75,8.125,616400.0],["1990-07-25",8.125,8.4375,8.0,8.375,566800.0],["1990-07-26",8.3125,8.375,7.9375,8.0625,427400.0],["1990-07-27",8.125,8.125,7.875,7.875,130800.0],["1990-07-30",7.75,8.1875,7.75,8.0625,276800.0],["1990-07-31",8.1875,8.25,8.0625,8.0625,357800.0],["1990-08-01",8.0625,8.125,7.4375,7.5625,527600.0],["1990-08-02",7.25,7.4375,7.0625,7.125,557400.0],["1990-08-03",7.125,7.125,6.4375,6.5,1238400.0],["1990-08-06",6.4375,6.4375,5.6875,5.875,1465000.0],["1990-08-07",6.125,6.25,5.8125,5.9375,908200.0],["1990-08-08",6.0625,6.125,5.6875,5.875,680600.0],["1990-08-09",6.0,6.8125,5.9375,6.5625,795400.0],["1990-08-10",6.625,6.625,6.3125,6.5625,222000.0],["1990-08-13",6.375,6.4375,6.1875,6.25,689600.0],["1990-08-14",6.1875,6.6875,6.1875,6.375,461400.0],["1990-08-15",6.4375,6.5,6.1875,6.1875,309800.0],["1990-08-16",6.1875,6.1875,5.8125,5.875,241800.0],["1990-08-17",5.75,5.8125,5.5625,5.5625,265200.0],["1990-08-20",5.75,5.8125,5.5,5.5,201800.0],["1990-08-21",5.5,5.5625,5.25,5.375,236400.0],["1990-08-22",5.5,5.5625,5.3125,5.3125,229800.0],["1990-08-23",5.0625,5.25,4.8125,5.0,611600.0],["1990-08-24",5.125,5.4375,5.0,5.3125,417800.0],["1990-08-27",5.5,6.0,5.5,6.0,867600.0],["1990-08-28",5.9375,6.25,5.8125,6.25,404200.0],["1990-08-29",6.25,6.375,6.1875,6.1875,169200.0],["1990-08-30",6.1875,6.25,5.875,5.9375,342800.0],["1990-08-31",5.9375,6.0,5.875,5.9375,172800.0],["1990-09-04",5.8125,6.0,5.8125,6.0,316200.0],["1990-09-05",6.0,6.0625,5.9375,5.9375,134600.0],["1990-09-06",5.875,5.9375,5.6875,5.75,904800.0],["1990-09-07",5.75,5.875,5.6875,5.75,80800.0],["1990-09-10",6.0,6.0,5.8125,5.8125,607200.0],["1990-09-11",5.75,5.8125,5.6875,5.8125,94200.0],["1990-09-12",5.8125,5.875,5.8125,5.875,26600.0],["1990-09-13",5.9375,5.9375,5.5625,5.625,333000.0],["1990-09-14",5.5625,5.5625,5.375,5.4375,261000.0],["1990-09-17",5.375,5.6875,5.375,5.5625,144600.0],["1990-09-18",5.4375,5.625,5.375,5.5625,138600.0],["1990-09-19",5.6875,5.75,5.5625,5.75,162800.0],["1990-09-20",5.8125,5.8125,5.5625,5.625,440000.0],["1990-09-21",5.5,5.5625,5.4375,5.4375,259400.0],["1990-09-24",5.5,5.5,5.1875,5.3125,405800.0],["1990-09-25",5.375,5.5,5.25,5.375,211000.0],["1990-09-26",5.5,5.5,4.9375,5.1875,557200.0],["1990-09-27",5.25,5.375,4.9375,4.9375,274000.0],["1990-09-28",5.0,5.0,4.75,4.9375,345600.0],["1990-10-01",5.0,5.0625,4.75,4.75,152400.0],["1990-10-02",4.75,4.8125,3.9375,4.25,947400.0],["1990-10-03",4.1875,4.8125,4.1875,4.5,421200.0],["1990-10-04",4.4375,4.6875,4.4375,4.625,159600.0],["1990-10-05",4.4375,5.1875,4.375,5.0,326000.0],["1990-10-08",5.125,5.25,5.0625,5.0625,62400.0],["1990-10-09",5.0625,5.125,4.9375,5.0,348800.0],["1990-10-10",5.0,5.125,4.875,5.0,138000.0],["1990-10-11",5.0,5.0625,4.875,4.9375,212800.0],["1990-10-12",4.9375,5.0,4.625,4.875,267800.0],["1990-10-15",4.875,4.9375,4.6875,4.75,214000.0],["1990-10-16",4.8125,4.875,4.75,4.8125,162800.0],["1990-10-17",4.75,5.0625,4.75,5.0,706400.0],["1990-10-18",5.0,5.375,5.0,5.375,530000.0],["1990-10-19",5.4375,5.9375,5.4375,5.75,1088600.0],["1990-10-22",5.6875,5.8125,5.25,5.3125,223000.0],["1990-10-23",5.1875,5.3125,5.0,5.0625,393800.0],["1990-10-24",5.0,5.25,5.0,5.1875,236400.0],["1990-10-25",5.25,5.25,5.0625,5.125,52200.0],["1990-10-26",5.0,5.125,4.875,4.9375,96200.0],["1990-10-29",5.0,5.0,4.6875,4.8125,268400.0],["1990-10-30",4.8125,4.9375,4.8125,4.875,50600.0],["1990-10-31",5.0625,5.0625,4.8125,4.8125,127200.0],["1990-11-01",4.8125,4.9375,4.75,4.9375,251600.0],["1990-11-02",4.8125,5.125,4.8125,5.125,146200.0],["1990-11-05",5.1875,5.5,5.1875,5.4375,248600.0],["1990-11-06",5.4375,5.5625,5.1875,5.25,282600.0],["1990-11-07",5.1875,5.3125,5.125,5.25,266600.0],["1990-11-08",5.1875,5.375,5.1875,5.375,280000.0],["1990-11-09",5.25,6.4375,5.25,6.25,925200.0],["1990-11-12",6.25,6.375,6.1875,6.3125,394800.0],["1990-11-13",6.1875,6.875,6.125,6.6875,575200.0],["1990-11-14",6.75,6.8125,6.25,6.625,1183400.0],["1990-11-15",6.5,6.75,6.4375,6.5,347400.0],["1990-11-16",6.5,6.5,6.25,6.375,460800.0],["1990-11-19",6.3125,6.6875,6.3125,6.6875,216600.0],["1990-11-20",6.6875,6.6875,6.5625,6.5625,100800.0],["1990-11-21",6.5,6.875,6.5,6.6875,737800.0],["1990-11-23",6.75,6.875,6.625,6.625,67800.0],["1990-11-26",6.625,6.625,6.3125,6.5,351800.0],["1990-11-27",6.5625,6.625,6.4375,6.5625,294400.0],["1990-11-28",6.4375,6.5625,6.25,6.3125,287200.0],["1990-11-29",6.25,6.5625,6.25,6.4375,114800.0],["1990-11-30",6.4375,6.625,6.4375,6.5625,257600.0],["1990-12-03",6.6875,6.75,6.5625,6.75,468800.0],["1990-12-04",6.75,7.125,6.75,7.0625,337600.0],["1990-12-05",7.125,7.3125,6.75,6.75,775400.0],["1990-12-06",7.0625,7.0625,6.75,6.75,530200.0],["1990-12-07",6.75,6.9375,6.75,6.75,132800.0],["1990-12-10",6.75,7.0,6.75,7.0,98800.0],["1990-12-11",6.8125,6.8125,6.1875,6.4375,1503600.0],["1990-12-12",6.625,6.8125,6.5,6.6875,996800.0],["1990-12-13",6.6875,7.1875,6.6875,7.0,320600.0],["1990-12-14",7.0,7.25,6.9375,7.1875,163400.0],["1990-12-17",7.1875,7.4375,7.125,7.4375,231200.0],["1990-12-18",7.375,7.625,7.0,7.0,333000.0],["1990-12-19",7.0,7.3125,7.0,7.125,546200.0],["1990-12-20",7.0,7.25,6.9375,7.0625,484400.0],["1990-12-21",7.1875,7.75,7.1875,7.75,812200.0],["1990-12-24",7.8125,8.6875,7.625,8.625,294400.0],["1990-12-26",8.875,9.0,8.25,8.25,451400.0],["1990-12-27",8.25,8.25,8.0,8.25,274000.0],["1990-12-28",8.25,8.6875,8.1875,8.5625,355800.0],["1990-12-31",8.5625,8.6875,8.5,8.6875,107000.0],["1991-01-02",8.625,8.625,8.0,8.0625,335400.0],["1991-01-03",8.0,8.5,8.0,8.25,438600.0],["1991-01-04",8.125,8.375,8.0625,8.3125,395600.0],["1991-01-07",8.1875,8.5,8.1875,8.25,319400.0],["1991-01-08",8.1875,8.375,8.0625,8.0625,274000.0],["1991-01-09",8.125,8.375,7.8125,7.8125,400600.0],["1991-01-10",7.875,8.0625,7.8125,7.9375,284600.0],["1991-01-11",7.875,8.0,7.875,7.875,89000.0],["1991-01-14",7.625,7.8125,7.625,7.6875,493000.0],["1991-01-15",7.8125,8.1875,7.75,8.0625,563600.0],["1991-01-16",8.1875,8.5625,8.125,8.5625,411200.0],["1991-01-17",8.875,9.0625,8.5,8.875,865400.0],["1991-01-18",8.875,9.0,8.5625,8.875,396400.0],["1991-01-21",8.875,9.625,8.75,9.5,1846400.0],["1991-01-22",9.5625,9.9375,9.125,9.3125,1084000.0],["1991-01-23",9.25,9.75,9.25,9.3125,1096000.0],["1991-01-24",9.4375,9.6875,9.375,9.5,550600.0],["1991-01-25",9.375,9.5,9.125,9.375,382400.0],["1991-01-28",9.25,9.3125,9.1875,9.25,118400.0],["1991-01-29",9.1875,9.5625,9.1875,9.5,401400.0],["1991-01-30",9.5625,10.4375,9.5,9.9375,1130600.0],["1991-01-31",9.6875,10.0,9.625,9.875,516800.0],["1991-02-01",9.9375,10.0,9.75,9.8125,189800.0],["1991-02-04",9.875,10.375,9.75,10.375,536600.0],["1991-02-05",10.3125,10.75,10.3125,10.75,725000.0],["1991-02-06",10.6875,11.25,10.5625,11.0625,799800.0],["1991-02-07",11.0625,11.125,10.1875,10.4375,650000.0],["1991-02-08",10.5,10.9375,10.4375,10.9375,360800.0],["1991-02-11",11.0,12.1875,11.0,11.6875,907600.0],["1991-02-12",11.6875,11.75,10.4375,10.75,911200.0],["1991-02-13",10.6875,11.0625,10.625,10.9375,707200.0],["1991-02-14",10.9375,11.0625,10.1875,10.5,319000.0],["1991-02-15",10.5,11.0,10.375,10.9375,325200.0],["1991-02-19",10.8125,10.9375,10.6875,10.6875,223400.0],["1991-02-20",10.625,10.625,10.25,10.25,163600.0],["1991-02-21",10.4375,10.625,10.25,10.375,258400.0],["1991-02-22",10.375,11.1875,10.25,10.75,752400.0],["1991-02-25",10.9375,10.9375,10.375,10.625,154400.0],["1991-02-26",10.5,10.5625,10.1875,10.1875,317000.0],["1991-02-27",10.1875,10.875,10.1875,10.75,242000.0],["1991-02-28",10.9375,11.4375,10.8125,11.3125,586800.0],["1991-03-01",11.1875,11.4375,11.125,11.1875,458200.0],["1991-03-04",11.375,11.8125,11.1875,11.6875,252800.0],["1991-03-05",11.6875,12.0625,11.6875,12.0,258200.0],["1991-03-06",12.0,12.125,11.5625,11.5625,260400.0],["1991-03-07",11.5625,11.5625,11.375,11.4375,49800.0],["1991-03-08",11.5,11.5,10.8125,10.8125,148600.0],["1991-03-11",10.625,10.75,10.375,10.5625,230800.0],["1991-03-12",10.375,10.4375,10.25,10.375,315000.0],["1991-03-13",10.25,10.375,10.1875,10.375,445600.0],["1991-03-14",10.5,11.1875,10.375,10.875,483600.0],["1991-03-15",10.75,11.125,10.625,10.8125,234600.0],["1991-03-18",10.75,10.75,10.5625,10.75,176800.0],["1991-03-19",10.3125,10.375,9.75,10.0,1943600.0],["1991-03-20",9.9375,10.0,9.25,9.5625,651400.0],["1991-03-21",9.625,9.8125,8.375,9.125,1087600.0],["1991-03-22",9.0625,9.8125,9.0,9.1875,967800.0],["1991-03-25",9.125,9.5625,9.0625,9.5,460200.0],["1991-03-26",9.5625,9.875,9.5,9.75,447800.0],["1991-03-27",9.875,9.875,9.6875,9.8125,310600.0],["1991-03-28",9.75,10.125,9.75,9.8125,257400.0],["1991-04-01",9.9375,10.1875,9.8125,10.0,269200.0],["1991-04-02",10.0625,10.125,9.625,10.0625,304000.0],["1991-04-03",10.125,10.25,9.5625,9.5625,498400.0],["1991-04-04",9.6875,9.6875,9.3125,9.4375,605600.0],["1991-04-05",9.5,9.5,8.9375,9.1875,2170600.0],["1991-04-08",9.0,9.375,9.0,9.125,147200.0],["1991-04-09",9.1875,9.375,9.1875,9.3125,184400.0],["1991-04-10",9.3125,10.125,9.3125,9.875,382400.0],["1991-04-11",10.0625,10.9375,10.0,10.75,520800.0],["1991-04-12",10.875,11.0625,10.4375,10.5,226600.0],["1991-04-15",10.3125,10.4375,10.1875,10.3125,207600.0],["1991-04-16",10.3125,10.3125,9.625,10.0625,305200.0],["1991-04-17",10.0625,11.375,10.0625,11.375,2527800.0],["1991-04-18",11.1875,11.5,11.1875,11.3125,455000.0],["1991-04-19",11.25,11.3125,10.375,11.3125,690400.0],["1991-04-22",11.25,11.3125,11.0,11.3125,383200.0],["1991-04-23",11.5,11.625,11.3125,11.5,658600.0],["1991-04-24",11.5,11.625,11.1875,11.1875,601600.0],["1991-04-25",11.125,11.125,9.625,10.0625,1215000.0],["1991-04-26",9.875,10.0,9.75,9.8125,497800.0],["1991-04-29",10.0625,10.125,8.75,8.8125,434200.0],["1991-04-30",8.5625,9.5625,8.5,9.5625,854000.0],["1991-05-01",9.5625,9.5625,9.125,9.5625,616800.0],["1991-05-02",9.625,9.8125,8.375,8.75,747400.0],["1991-05-03",8.875,9.125,8.6875,8.8125,519400.0],["1991-05-06",8.8125,8.8125,8.0625,8.125,565200.0],["1991-05-07",8.1875,8.5625,8.125,8.1875,737000.0],["1991-05-08",8.0625,8.4375,8.0625,8.25,220800.0],["1991-05-09",8.25,8.6875,8.1875,8.625,548200.0],["1991-05-10",8.8125,9.25,8.75,8.75,918600.0],["1991-05-13",8.8125,8.8125,8.375,8.75,164200.0],["1991-05-14",8.625,8.75,8.5,8.6875,130400.0],["1991-05-15",8.5,8.5,7.25,7.875,2068600.0],["1991-05-16",7.9375,7.9375,6.9375,7.3125,2838000.0],["1991-05-17",7.3125,7.625,7.1875,7.5,844600.0],["1991-05-20",7.5625,7.8125,7.4375,7.5,474600.0],["1991-05-21",7.5625,8.0,7.5625,7.6875,359600.0],["1991-05-22",8.0,8.125,7.8125,8.0,107600.0],["1991-05-23",8.0,8.125,7.75,7.875,113400.0],["1991-05-24",7.75,7.9375,7.75,7.9375,6400.0],["1991-05-28",7.9375,8.5,7.9375,8.375,256400.0],["1991-05-29",8.5625,8.875,8.5,8.75,435200.0],["1991-05-30",8.8125,8.875,8.6875,8.6875,33800.0],["1991-05-31",8.6875,8.9375,8.6875,8.9375,120400.0],["1991-06-03",8.9375,9.25,8.9375,9.0625,243600.0],["1991-06-04",9.125,9.125,8.75,8.875,57600.0],["1991-06-05",8.9375,8.9375,8.375,8.5,116200.0],["1991-06-06",8.375,8.4375,7.9375,8.375,317800.0],["1991-06-07",8.25,8.5625,8.125,8.1875,369000.0],["1991-06-10",8.3125,8.375,8.1875,8.25,157400.0],["1991-06-11",8.3125,8.6875,8.3125,8.6875,441200.0],["1991-06-12",8.5,9.0,8.1875,8.875,660200.0],["1991-06-13",8.875,9.0625,8.875,8.875,118800.0],["1991-06-14",8.875,9.4375,8.875,9.25,350600.0],["1991-06-17",9.3125,9.5,9.3125,9.4375,278400.0],["1991-06-18",9.375,9.4375,8.75,9.0,255400.0],["1991-06-19",8.8125,8.9375,8.75,8.9375,123600.0],["1991-06-20",8.75,8.8125,8.4375,8.5,1645000.0],["1991-06-21",8.4375,8.625,8.4375,8.5625,180800.0],["1991-06-24",8.5625,8.5625,7.625,7.75,389800.0],["1991-06-25",7.8125,8.125,7.75,8.0,285800.0],["1991-06-26",8.0625,8.0625,7.5,7.6875,371200.0],["1991-06-27",7.75,7.75,7.4375,7.75,673400.0],["1991-06-28",7.75,8.4375,7.6875,8.375,303600.0],["1991-07-01",8.625,9.125,8.375,9.0,288600.0],["1991-07-02",9.0625,9.0625,8.5625,8.5625,244400.0],["1991-07-03",8.5625,8.5625,8.1875,8.4375,197800.0],["1991-07-05",8.375,8.5625,8.375,8.5,9800.0],["1991-07-08",8.5,9.5625,8.5,9.5625,561400.0],["1991-07-09",9.5,9.75,9.5,9.6875,600200.0],["1991-07-10",9.6875,9.8125,9.5,9.5,267800.0],["1991-07-11",9.5,10.0,9.5,10.0,267000.0],["1991-07-12",10.0,10.4375,10.0,10.125,491400.0],["1991-07-15",10.1875,10.1875,9.75,10.0,164000.0],["1991-07-16",10.125,10.125,9.625,9.75,127400.0],["1991-07-17",9.5,9.75,9.4375,9.75,230400.0],["1991-07-18",9.625,10.375,9.625,10.0625,292600.0],["1991-07-19",10.125,10.1875,9.75,10.125,547400.0],["1991-07-22",10.1875,10.5,10.1875,10.3125,1328600.0],["1991-07-23",10.25,10.3125,9.5,9.6875,435600.0],["1991-07-24",9.5625,9.75,9.4375,9.4375,202400.0],["1991-07-25",9.4375,9.5625,9.375,9.4375,126200.0],["1991-07-26",9.4375,9.5,9.25,9.25,193000.0],["1991-07-29",9.1875,9.25,8.75,8.8125,411400.0],["1991-07-30",8.8125,9.375,8.8125,9.25,434600.0],["1991-07-31",9.4375,9.4375,9.125,9.3125,514000.0],["1991-08-01",9.3125,9.5625,9.125,9.5625,538000.0],["1991-08-02",9.625,9.9375,9.625,9.8125,469800.0],["1991-08-05",9.75,9.9375,9.75,9.75,72400.0],["1991-08-06",9.875,10.3125,9.75,10.125,409600.0],["1991-08-07",10.3125,10.375,10.125,10.3125,244600.0],["1991-08-08",10.3125,10.3125,9.875,10.0625,132800.0],["1991-08-09",9.8125,9.9375,9.4375,9.6875,531200.0],["1991-08-12",9.6875,9.75,9.5625,9.625,192200.0],["1991-08-13",9.75,9.9375,9.75,9.9375,337200.0],["1991-08-14",9.9375,10.625,9.9375,10.625,1644200.0],["1991-08-15",10.5,10.625,10.4375,10.5,738600.0],["1991-08-16",10.5,10.6875,10.4375,10.4375,538400.0],["1991-08-19",9.875,10.375,9.6875,9.875,1520600.0],["1991-08-20",9.875,10.0625,9.8125,10.0625,904000.0],["1991-08-21",10.3125,10.875,10.1875,10.8125,1560400.0],["1991-08-22",11.0,11.1875,10.875,11.0625,1140200.0],["1991-08-23",11.0,11.125,10.875,10.875,674800.0],["1991-08-26",10.875,11.0,10.8125,10.9375,243800.0],["1991-08-27",10.875,11.0625,10.875,11.0,128200.0],["1991-08-28",10.9375,11.6875,10.9375,11.5625,355800.0],["1991-08-29",11.6875,11.8125,11.1875,11.3125,277200.0],["1991-08-30",11.125,11.125,10.3125,10.625,1201400.0],["1991-09-03",10.75,10.8125,10.25,10.3125,565200.0],["1991-09-04",10.25,10.25,9.6875,9.875,758600.0],["1991-09-05",9.75,10.3125,9.75,10.125,1321400.0],["1991-09-06",10.1875,10.25,9.5625,9.625,404200.0],["1991-09-09",9.6875,9.9375,9.625,9.75,366600.0],["1991-09-10",9.875,9.875,9.4375,9.5625,663000.0],["1991-09-11",9.6875,9.6875,9.5,9.625,394600.0],["1991-09-12",9.6875,9.9375,9.6875,9.875,705600.0],["1991-09-13",9.875,9.875,9.375,9.5,615600.0],["1991-09-16",9.4375,9.5,8.875,9.0,348800.0],["1991-09-17",9.125,9.125,8.75,8.8125,161000.0],["1991-09-18",8.8125,9.0625,8.8125,8.9375,202600.0],["1991-09-19",9.0,9.125,8.6875,9.0625,462600.0],["1991-09-20",9.0,9.5,9.0,9.5,193200.0],["1991-09-23",9.4375,9.5625,9.3125,9.4375,91200.0],["1991-09-24",9.5625,10.3125,9.375,10.25,314000.0],["1991-09-25",10.375,10.375,9.9375,9.9375,424600.0],["1991-09-26",9.9375,10.0,9.75,9.875,117400.0],["1991-09-27",9.8125,9.9375,9.6875,9.6875,194800.0],["1991-09-30",9.6875,9.6875,9.3125,9.375,229600.0],["1991-10-01",9.625,9.875,9.625,9.75,357600.0],["1991-10-02",9.625,9.75,8.75,9.125,517800.0],["1991-10-03",8.8125,8.8125,7.75,8.0,3844000.0],["1991-10-04",8.0,8.4375,7.9375,8.3125,1096800.0],["1991-10-07",8.3125,8.5625,8.1875,8.5,509800.0],["1991-10-08",8.4375,8.75,8.3125,8.625,832600.0],["1991-10-09",8.8125,8.8125,8.5,8.5625,282400.0],["1991-10-10",8.6875,9.1875,8.625,9.1875,366200.0],["1991-10-11",9.3125,9.5,9.1875,9.1875,306200.0],["1991-10-14",9.1875,9.25,9.0625,9.1875,108600.0],["1991-10-15",9.3125,9.6875,9.1875,9.5625,296200.0],["1991-10-16",9.75,10.25,9.625,10.0625,778200.0],["1991-10-17",9.6875,9.8125,9.125,9.375,1360200.0],["1991-10-18",9.4375,9.4375,9.1875,9.25,257000.0],["1991-10-21",9.1875,9.3125,9.125,9.1875,112400.0],["1991-10-22",9.375,9.8125,9.375,9.75,520200.0],["1991-10-23",9.5625,9.6875,9.5,9.5625,194600.0],["1991-10-24",9.5,9.625,8.75,8.875,333600.0],["1991-10-25",8.8125,8.875,8.5,8.6875,287400.0],["1991-10-28",8.6875,9.1875,8.6875,9.0,211000.0],["1991-10-29",9.0,9.5,9.0,9.4375,291600.0],["1991-10-30",9.5,9.8125,9.4375,9.625,281400.0],["1991-10-31",9.8125,9.8125,9.625,9.6875,77600.0],["1991-11-01",9.8125,10.1875,9.75,9.875,255200.0],["1991-11-04",9.9375,9.9375,9.625,9.75,141800.0],["1991-11-05",9.75,9.9375,9.375,9.5625,292200.0],["1991-11-06",9.375,9.375,8.25,8.625,1311800.0],["1991-11-07",8.75,9.0625,8.625,8.875,390800.0],["1991-11-08",9.125,9.375,9.0625,9.1875,389800.0],["1991-11-11",9.25,9.25,8.75,9.125,351000.0],["1991-11-12",9.25,9.375,9.125,9.1875,272800.0],["1991-11-13",9.0625,9.0625,8.8125,9.0,275800.0],["1991-11-14",9.0,9.0,8.4375,8.5625,240800.0],["1991-11-15",8.5,8.5625,8.1875,8.3125,378400.0],["1991-11-18",8.125,8.375,8.0,8.0625,772600.0],["1991-11-19",8.1875,8.1875,7.6875,7.875,512400.0],["1991-11-20",7.875,7.9375,7.6875,7.75,432600.0],["1991-11-21",7.8125,8.3125,7.75,8.3125,753400.0],["1991-11-22",8.1875,8.3125,7.875,7.9375,616600.0],["1991-11-25",7.875,8.0,7.5625,7.5625,598000.0],["1991-11-26",7.0,7.0,6.125,6.4375,2477600.0],["1991-11-27",6.4375,6.75,6.4375,6.6875,293800.0],["1991-11-29",6.5625,6.8125,6.5625,6.8125,211400.0],["1991-12-02",6.625,6.75,6.5,6.5,321400.0],["1991-12-03",6.5625,6.5625,6.3125,6.5,476400.0],["1991-12-04",6.5,6.5,6.3125,6.375,222800.0],["1991-12-05",6.3125,6.375,6.3125,6.375,134000.0],["1991-12-06",6.375,7.0,6.3125,6.875,828200.0],["1991-12-09",6.875,7.0,6.375,6.5,329400.0],["1991-12-10",6.5,6.5,6.3125,6.375,121200.0],["1991-12-11",6.625,6.625,6.4375,6.5625,263000.0],["1991-12-12",6.5625,6.5625,6.4375,6.5625,117200.0],["1991-12-13",6.75,7.0,6.6875,7.0,263800.0],["1991-12-16",7.0625,7.1875,6.75,6.9375,561800.0],["1991-12-17",6.9375,7.0,6.5625,6.625,264200.0],["1991-12-18",6.5,6.6875,6.375,6.5,254000.0],["1991-12-19",6.5,6.625,6.4375,6.5,316800.0],["1991-12-20",6.75,7.0,6.625,6.8125,862400.0],["1991-12-23",6.8125,7.125,6.75,7.125,375400.0],["1991-12-24",7.1875,7.5,7.0,7.375,379400.0],["1991-12-26",7.375,7.5,7.125,7.5,183400.0],["1991-12-27",7.4375,8.0,7.375,7.875,525400.0],["1991-12-30",7.9375,8.75,7.875,8.375,912000.0],["1991-12-31",8.375,8.6875,8.3125,8.5625,918200.0],["1992-01-02",8.4375,8.625,8.375,8.5,497400.0],["1992-01-03",8.5625,8.6875,8.375,8.4375,506800.0],["1992-01-06",8.625,8.875,7.9375,8.0625,1406800.0],["1992-01-07",8.0,9.0,7.9375,8.875,1255000.0],["1992-01-08",8.75,10.125,8.75,9.75,2255600.0],["1992-01-09",9.8125,10.9375,9.75,10.375,2111200.0],["1992-01-10",10.3125,10.4375,9.3125,9.875,1158000.0],["1992-01-13",9.8125,9.8125,9.5625,9.6875,509600.0],["1992-01-14",9.8125,10.125,9.75,9.9375,857000.0],["1992-01-15",9.875,10.5,9.875,10.25,1413400.0],["1992-01-16",10.5,10.625,9.8125,9.875,652200.0],["1992-01-17",10.0,10.25,9.8125,10.25,451800.0],["1992-01-20",10.25,10.25,9.3125,9.3125,295800.0],["1992-01-21",9.375,9.5625,8.875,9.375,1090800.0],["1992-01-22",9.5,9.625,9.0625,9.1875,440000.0],["1992-01-23",9.3125,9.5,8.75,8.875,1784800.0],["1992-01-24",8.625,9.6875,8.5,9.5625,2589400.0],["1992-01-27",9.5625,9.875,9.4375,9.75,783200.0],["1992-01-28",9.8125,10.0,9.6875,9.9375,966600.0],["1992-01-29",9.8125,10.1875,9.6875,10.0625,1159200.0],["1992-01-30",9.9375,10.875,9.875,10.75,1097000.0],["1992-01-31",10.8125,11.3125,10.75,11.1875,1052800.0],["1992-02-03",11.25,11.3125,10.6875,10.75,543000.0],["1992-02-04",10.75,11.1875,10.75,11.0625,920600.0],["1992-02-05",11.0625,11.1875,10.8125,10.9375,854600.0],["1992-02-06",10.9375,11.0625,10.9375,11.0,373400.0],["1992-02-07",10.9375,11.0625,10.8125,11.0,401400.0],["1992-02-10",10.875,10.9375,10.5,10.5625,461400.0],["1992-02-11",10.625,10.8125,10.375,10.625,382600.0],["1992-02-12",10.6875,11.625,10.6875,11.625,1186800.0],["1992-02-13",11.5,11.625,10.8125,10.8125,818600.0],["1992-02-14",11.0,11.125,10.875,11.0,668800.0],["1992-02-18",11.1875,11.375,10.625,10.6875,546000.0],["1992-02-19",10.5,10.5,10.1875,10.3125,245000.0],["1992-02-20",10.5,11.0,10.5,10.8125,403200.0],["1992-02-21",10.8125,10.8125,10.3125,10.3125,644000.0],["1992-02-24",10.5,10.5,10.0,10.1875,425600.0],["1992-02-25",10.1875,10.1875,9.8125,9.9375,293800.0],["1992-02-26",10.0625,10.1875,9.9375,10.1875,558000.0],["1992-02-27",10.25,10.25,10.0625,10.125,142600.0],["1992-02-28",10.1875,10.1875,9.875,9.9375,427600.0],["1992-03-02",9.875,10.0,9.875,10.0,563800.0],["1992-03-03",9.9375,10.0,9.25,9.4375,724800.0],["1992-03-04",9.5,9.875,9.375,9.5625,899000.0],["1992-03-05",9.625,9.625,9.25,9.25,621000.0],["1992-03-06",9.375,9.375,8.875,9.0625,331800.0],["1992-03-09",9.0625,9.375,9.0,9.3125,295600.0],["1992-03-10",9.375,9.5625,9.25,9.3125,583000.0],["1992-03-11",9.75,10.625,9.5625,9.9375,1784600.0],["1992-03-12",9.9375,10.0625,9.625,9.9375,355200.0],["1992-03-13",10.0625,10.125,9.9375,9.9375,278000.0],["1992-03-16",10.0625,10.0625,9.8125,9.9375,137000.0],["1992-03-17",10.0,10.5,9.9375,10.5,707000.0],["1992-03-18",10.5625,10.8125,10.375,10.5,814800.0],["1992-03-19",10.5625,10.75,10.5,10.5,185000.0],["1992-03-20",10.6875,10.6875,10.5,10.625,154000.0],["1992-03-23",10.4375,10.875,10.4375,10.6875,243800.0],["1992-03-24",10.6875,10.9375,10.4375,10.4375,281400.0],["1992-03-25",10.4375,10.5,9.6875,10.125,543400.0],["1992-03-26",10.125,10.125,9.875,10.0,368200.0],["1992-03-27",9.875,9.875,9.0625,9.375,587000.0],["1992-03-30",9.375,9.625,9.375,9.5,136000.0],["1992-03-31",9.5,9.625,9.375,9.5625,162400.0],["1992-04-01",9.1875,9.375,9.1875,9.375,321600.0],["1992-04-02",9.375,9.375,9.1875,9.25,262600.0],["1992-04-03",9.3125,9.375,9.1875,9.375,129800.0],["1992-04-06",9.1875,9.375,9.1875,9.25,98600.0],["1992-04-07",9.375,9.4375,8.75,8.9375,543800.0],["1992-04-08",8.75,9.0,8.6875,8.875,537800.0],["1992-04-09",8.875,9.125,8.8125,9.0,513200.0],["1992-04-10",9.1875,9.1875,8.375,8.625,651200.0],["1992-04-13",8.5625,9.1875,8.4375,9.0,379400.0],["1992-04-14",9.25,9.75,9.125,9.4375,650000.0],["1992-04-15",9.5625,10.25,9.5625,10.0625,735600.0],["1992-04-16",10.125,10.3125,9.6875,10.0,426800.0],["1992-04-20",9.9375,10.0,9.4375,9.5625,330800.0],["1992-04-21",9.5,9.5625,8.9375,8.9375,940000.0],["1992-04-22",9.0,9.0,8.625,8.875,364600.0],["1992-04-23",9.0,9.1875,8.9375,9.125,580800.0],["1992-04-24",9.0,9.1875,8.9375,8.9375,258200.0],["1992-04-27",9.0,9.1875,8.875,9.125,280600.0],["1992-04-28",9.0,9.1875,8.125,8.25,520600.0],["1992-04-29",8.6875,9.125,8.4375,9.125,673000.0],["1992-04-30",9.1875,9.375,9.0625,9.1875,396600.0],["1992-05-01",9.0625,9.1875,8.625,8.8125,140800.0],["1992-05-04",8.8125,9.4375,8.75,9.375,497200.0],["1992-05-05",9.375,10.0,9.1875,10.0,481400.0],["1992-05-06",9.9375,10.25,9.875,9.9375,1306800.0],["1992-05-07",9.9375,10.125,9.9375,10.0,677400.0],["1992-05-08",10.0,10.125,9.75,9.75,351200.0],["1992-05-11",9.9375,10.0,9.875,9.875,49800.0],["1992-05-12",10.0625,10.0625,9.375,9.375,292200.0],["1992-05-13",9.5,9.5,8.75,8.8125,564600.0],["1992-05-14",9.0,9.1875,8.75,9.1875,563400.0],["1992-05-15",9.0,9.375,8.9375,9.125,229600.0],["1992-05-18",9.1875,9.375,9.125,9.125,384600.0],["1992-05-19",9.25,9.25,9.0625,9.125,258800.0],["1992-05-20",9.0625,9.1875,8.875,9.0,149400.0],["1992-05-21",8.875,9.0,8.75,8.8125,344000.0],["1992-05-22",8.8125,9.1875,8.75,9.0625,249400.0],["1992-05-26",9.0625,9.0625,8.875,9.0,71800.0],["1992-05-27",9.0625,9.0625,8.75,8.9375,200000.0],["1992-05-28",8.8125,8.875,8.5625,8.625,572800.0],["1992-05-29",8.75,9.1875,8.75,9.0,472000.0],["1992-06-01",9.125,9.125,8.875,8.9375,198200.0],["1992-06-02",9.0,9.0,8.6875,9.0,390400.0],["1992-06-03",8.9375,9.0,8.8125,8.9375,150200.0],["1992-06-04",9.0,9.1875,8.8125,9.0625,596000.0],["1992-06-05",9.0625,9.625,9.0625,9.4375,861600.0],["1992-06-08",9.4375,9.5,9.3125,9.4375,427000.0],["1992-06-09",9.5,9.625,9.3125,9.3125,504000.0],["1992-06-10",9.5,9.5,9.1875,9.1875,434400.0],["1992-06-11",9.3125,9.3125,8.8125,8.9375,438200.0],["1992-06-12",9.125,9.1875,8.8125,9.0,247600.0],["1992-06-15",8.9375,9.0625,8.8125,9.0625,191600.0],["1992-06-16",9.0625,9.3125,9.0625,9.1875,175000.0],["1992-06-17",9.1875,9.375,8.875,8.875,173800.0],["1992-06-18",9.0,9.0625,8.875,8.875,69000.0],["1992-06-19",9.0,9.0625,8.625,8.9375,464000.0],["1992-06-22",8.8125,9.125,8.75,9.125,172000.0],["1992-06-23",9.25,9.3125,9.0625,9.1875,141800.0],["1992-06-24",9.1875,9.3125,9.0625,9.0625,188400.0],["1992-06-25",9.0625,9.125,8.6875,8.8125,170000.0],["1992-06-26",8.8125,8.875,8.6875,8.6875,148600.0],["1992-06-29",8.875,9.0625,8.75,9.0,91200.0],["1992-06-30",9.0625,9.375,8.9375,9.25,279600.0],["1992-07-01",9.25,10.0,9.25,9.9375,835200.0],["1992-07-02",10.0625,10.0625,9.0625,9.125,569200.0],["1992-07-06",9.125,9.25,9.0,9.1875,188000.0],["1992-07-07",9.125,9.1875,8.375,8.4375,672400.0],["1992-07-08",8.5,8.5625,8.375,8.4375,317600.0],["1992-07-09",8.4375,9.1875,8.4375,9.1875,587600.0],["1992-07-10",9.3125,9.5625,9.125,9.5,365400.0],["1992-07-13",9.3125,9.75,9.125,9.6875,427600.0],["1992-07-14",9.8125,10.0625,9.6875,9.9375,693600.0],["1992-07-15",10.0625,10.0625,9.6875,9.8125,478000.0],["1992-07-16",9.75,9.875,9.6875,9.75,223000.0],["1992-07-17",9.75,9.8125,9.3125,9.625,214400.0],["1992-07-20",9.25,9.625,9.1875,9.5625,529200.0],["1992-07-21",9.625,10.0625,9.4375,9.5,945000.0],["1992-07-22",9.5625,9.6875,9.5,9.5625,501400.0],["1992-07-23",9.5625,9.8125,9.5625,9.625,241800.0],["1992-07-24",9.625,9.8125,9.625,9.75,520000.0],["1992-07-27",9.6875,9.8125,9.625,9.8125,240600.0],["1992-07-28",9.8125,9.875,9.75,9.8125,1036000.0],["1992-07-29",9.75,11.0,9.75,10.9375,3118800.0],["1992-07-30",10.9375,11.375,10.875,11.3125,2199200.0],["1992-07-31",11.3125,11.375,11.0,11.3125,1116000.0],["1992-08-03",11.1875,11.9375,11.1875,11.9375,1005000.0],["1992-08-04",12.125,12.4375,11.875,12.0625,1202400.0],["1992-08-05",12.125,12.1875,11.9375,11.9375,1391400.0],["1992-08-06",11.9375,12.0,11.4375,11.4375,1260200.0],["1992-08-07",11.4375,11.5625,11.3125,11.375,865800.0],["1992-08-10",11.125,11.375,11.125,11.1875,606200.0],["1992-08-11",11.25,12.125,11.25,12.0625,1510600.0],["1992-08-12",12.0,12.125,11.9375,12.0,1328400.0],["1992-08-13",12.125,12.125,12.0,12.0,226600.0],["1992-08-14",12.0,12.375,12.0,12.3125,530600.0],["1992-08-17",12.25,12.625,12.25,12.375,782400.0],["1992-08-18",12.5625,12.5625,12.125,12.25,354000.0],["1992-08-19",12.3125,12.375,12.0625,12.1875,411400.0],["1992-08-20",12.1875,12.375,12.0,12.125,393800.0],["1992-08-21",12.125,12.375,11.9375,12.0,662800.0],["1992-08-24",11.9375,12.375,11.9375,12.125,1012400.0],["1992-08-25",12.25,12.875,12.125,12.875,1166400.0],["1992-08-26",12.8125,13.125,12.8125,13.0,792000.0],["1992-08-27",13.0,13.5,13.0,13.1875,905800.0],["1992-08-28",13.125,13.25,12.9375,13.0,675800.0],["1992-08-31",13.0,13.0625,13.0,13.0625,554800.0],["1992-09-01",13.0,13.3125,13.0,13.25,271000.0],["1992-09-02",13.3125,13.75,13.25,13.625,849600.0],["1992-09-03",13.75,13.875,13.6875,13.875,1396000.0],["1992-09-04",13.75,13.875,13.5625,13.5625,445000.0],["1992-09-08",13.5625,13.6875,13.375,13.375,279400.0],["1992-09-09",13.375,13.5625,13.125,13.25,794000.0],["1992-09-10",13.25,14.1875,13.25,14.125,1756800.0],["1992-09-11",14.25,14.6875,14.1875,14.625,1120000.0],["1992-09-14",14.625,15.125,14.5,15.0,1116200.0],["1992-09-15",15.0,15.125,14.4375,14.5625,1487400.0],["1992-09-16",14.5,14.625,14.25,14.4375,286400.0],["1992-09-17",14.625,14.6875,14.0,14.125,393200.0],["1992-09-18",14.0625,14.0625,13.375,13.8125,675800.0],["1992-09-21",13.8125,14.4375,13.8125,14.25,557000.0],["1992-09-22",14.25,14.375,13.625,13.625,516600.0],["1992-09-23",13.625,14.0,13.1875,14.0,770200.0],["1992-09-24",13.8125,14.6875,13.8125,14.5,1114600.0],["1992-09-25",14.5625,14.5625,12.875,13.25,1311400.0],["1992-09-28",13.375,14.125,13.3125,14.0625,673600.0],["1992-09-29",13.5625,14.25,13.4375,14.0625,745400.0],["1992-09-30",14.1875,14.75,14.125,14.625,566000.0],["1992-10-01",14.4375,14.5625,14.125,14.125,654200.0],["1992-10-02",14.0625,14.125,13.625,13.8125,418400.0],["1992-10-05",13.625,14.4375,13.0,14.375,1180600.0],["1992-10-06",14.5625,14.8125,14.5,14.75,814200.0],["1992-10-07",14.625,14.875,14.4375,14.5625,861200.0],["1992-10-08",14.4375,14.9375,14.4375,14.8125,189600.0],["1992-10-09",15.0,15.1875,14.75,15.0625,850600.0],["1992-10-12",15.1875,15.625,15.0625,15.4375,856000.0],["1992-10-13",15.5,15.8125,15.4375,15.6875,1013800.0],["1992-10-14",15.6875,15.8125,15.625,15.75,554400.0],["1992-10-15",15.625,15.8125,15.3125,15.3125,850800.0],["1992-10-16",15.5,16.0,15.375,15.875,484000.0],["1992-10-19",15.8125,16.5,15.8125,16.5,391000.0],["1992-10-20",16.5625,16.75,15.5,15.6875,755000.0],["1992-10-21",15.625,16.25,15.375,16.25,902000.0],["1992-10-22",16.5625,16.75,16.4375,16.4375,2026400.0],["1992-10-23",16.4375,16.5,15.125,15.8125,3960600.0],["1992-10-26",15.6875,15.8125,14.5625,15.0,1550200.0],["1992-10-27",14.9375,15.0625,13.625,13.625,2076800.0],["1992-10-28",13.6875,14.8125,13.25,14.75,4295200.0],["1992-10-29",14.9375,14.9375,14.0,14.5,773200.0],["1992-10-30",14.375,14.625,14.25,14.3125,759400.0],["1992-11-02",14.375,14.5625,14.25,14.5,491400.0],["1992-11-03",14.5625,14.5625,14.0625,14.1875,448400.0],["1992-11-04",14.0625,14.3125,13.75,13.9375,598600.0],["1992-11-05",13.9375,14.0,13.5625,14.0,1105600.0],["1992-11-06",14.0625,14.8125,14.0625,14.5625,1679800.0],["1992-11-09",14.5625,15.375,14.5,15.0,1187000.0],["1992-11-10",15.25,15.375,14.8125,15.0625,783800.0],["1992-11-11",15.125,15.5625,14.9375,15.125,1106200.0],["1992-11-12",15.125,15.125,14.25,14.4375,822600.0],["1992-11-13",14.4375,14.625,14.0,14.5625,548000.0],["1992-11-16",14.5625,15.1875,14.375,14.9375,749600.0],["1992-11-17",14.875,15.0625,14.375,14.4375,769600.0],["1992-11-18",14.3125,15.3125,14.25,15.1875,775800.0],["1992-11-19",15.1875,15.375,15.0625,15.25,546200.0],["1992-11-20",15.375,15.375,15.25,15.25,297800.0],["1992-11-23",15.3125,15.3125,14.4375,14.5,600400.0],["1992-11-24",14.6875,15.25,14.6875,15.25,801400.0],["1992-11-25",15.3125,16.3125,15.25,16.1875,2044200.0],["1992-11-27",16.125,16.625,16.125,16.4375,570000.0],["1992-11-30",16.8125,17.4375,16.75,17.25,1095200.0],["1992-12-01",17.3125,17.375,17.0625,17.3125,696200.0],["1992-12-02",17.3125,17.75,17.1875,17.25,658200.0],["1992-12-03",17.1875,17.25,16.5,17.0625,786800.0],["1992-12-04",17.0625,18.0,16.9375,17.875,1880000.0],["1992-12-07",17.875,18.0,17.5,17.875,841800.0],["1992-12-08",18.0,18.0,17.25,17.75,1021200.0],["1992-12-09",17.875,17.875,17.0625,17.3125,768200.0],["1992-12-10",17.0625,17.375,16.875,17.25,671000.0],["1992-12-11",17.25,17.25,16.3125,16.375,667600.0],["1992-12-14",16.5,16.75,16.3125,16.4375,613400.0],["1992-12-15",16.375,16.5625,15.75,16.5,1031600.0],["1992-12-16",16.625,17.75,16.5,17.75,947600.0],["1992-12-17",17.8125,18.4375,17.75,18.125,1255800.0],["1992-12-18",18.125,18.25,17.6875,17.75,884600.0],["1992-12-21",17.75,17.8125,17.125,17.125,1153600.0],["1992-12-22",16.875,16.875,15.6875,16.875,3841400.0],["1992-12-23",16.9375,17.25,16.75,16.9375,1099600.0],["1992-12-24",16.8125,17.0,16.8125,17.0,372200.0],["1992-12-28",17.0,17.0625,16.875,17.0625,514400.0],["1992-12-29",17.0,17.6875,17.0,17.625,818600.0],["1992-12-30",17.625,17.625,17.125,17.3125,439400.0],["1992-12-31",17.25,17.6875,17.25,17.5,551000.0],["1993-01-04",17.5,17.5625,16.75,16.875,684400.0],["1993-01-05",16.9375,17.75,16.75,17.6875,1018000.0],["1993-01-06",18.0,18.25,17.75,18.125,1162000.0],["1993-01-07",18.0,18.6875,17.75,18.5,1228600.0],["1993-01-08",18.375,18.375,17.5,17.625,1037400.0],["1993-01-11",17.625,18.0625,17.5,18.0625,633000.0],["1993-01-12",17.9375,17.9375,17.25,17.625,544600.0],["1993-01-13",17.625,18.0625,17.0,18.0625,979000.0],["1993-01-14",18.3125,19.125,18.1875,19.0,1368600.0],["1993-01-15",18.8125,19.3125,18.6875,19.1875,1233400.0],["1993-01-18",19.125,19.25,18.5,18.625,805600.0],["1993-01-19",18.875,19.0625,18.5625,18.75,451000.0],["1993-01-20",18.6875,18.9375,18.5625,18.8125,852800.0],["1993-01-21",18.8125,19.875,18.625,19.75,1233000.0],["1993-01-22",18.3125,18.5625,17.625,18.375,4122400.0],["1993-01-25",18.4375,18.75,18.3125,18.75,1299600.0],["1993-01-26",18.625,19.3125,18.625,18.875,1277800.0],["1993-01-27",18.875,18.875,17.8125,18.375,962600.0],["1993-01-28",18.125,18.25,17.5,17.5625,684000.0],["1993-01-29",17.5,17.75,17.0,17.5625,866600.0],["1993-02-01",17.6875,18.4375,17.5,18.4375,642000.0],["1993-02-02",18.1875,18.1875,17.375,17.6875,1145000.0],["1993-02-03",17.75,17.875,17.375,17.4375,774000.0],["1993-02-04",17.375,17.5,16.4375,16.75,1510600.0],["1993-02-05",16.9375,17.5,16.5,16.625,1019800.0],["1993-02-08",16.625,16.75,15.75,16.0625,999400.0],["1993-02-09",16.0,16.1875,15.125,15.375,1321400.0],["1993-02-10",15.6875,16.0,15.5,15.875,1979400.0],["1993-02-11",15.75,16.625,15.75,16.5,1130600.0],["1993-02-12",16.5625,16.8125,15.4375,15.5,1116000.0],["1993-02-16",15.375,15.375,14.6875,14.75,1130400.0],["1993-02-17",14.6875,14.8125,14.25,14.75,1008000.0],["1993-02-18",15.25,15.875,14.875,15.8125,1143400.0],["1993-02-19",15.875,16.0,15.25,15.5,972000.0],["1993-02-22",15.375,15.5625,14.5625,14.5625,630600.0],["1993-02-23",14.25,14.375,12.375,12.6875,4234800.0],["1993-02-24",12.625,12.75,11.625,12.1875,4026400.0],["1993-02-25",12.25,13.375,12.1875,13.1875,2822600.0],["1993-02-26",13.1875,13.25,12.1875,12.3125,1789600.0],["1993-03-01",12.5,13.0625,12.375,12.5625,865400.0],["1993-03-02",12.6875,13.0625,12.625,13.0625,911000.0],["1993-03-03",13.125,13.125,12.5,13.0625,1721000.0],["1993-03-04",12.9375,12.9375,12.3125,12.6875,1666200.0],["1993-03-05",12.625,13.125,12.625,13.0,539800.0],["1993-03-08",13.0,14.0,12.875,14.0,1173400.0],["1993-03-09",14.125,14.1875,13.5,13.75,980200.0],["1993-03-10",13.75,14.625,13.5,14.5,1182600.0],["1993-03-11",14.375,14.9375,14.25,14.875,1361400.0],["1993-03-12",14.75,14.75,14.125,14.25,1284400.0],["1993-03-15",14.375,14.875,14.25,14.875,1015800.0],["1993-03-16",15.125,15.375,14.875,15.125,2599400.0],["1993-03-17",15.125,15.125,13.5,13.625,2658800.0],["1993-03-18",13.75,13.875,12.875,13.0625,2368000.0],["1993-03-19",12.9375,12.9375,12.0,12.125,4111800.0],["1993-03-22",12.125,12.25,11.75,12.0,1620200.0],["1993-03-23",12.0625,12.75,12.0,12.5,801200.0],["1993-03-24",12.5,12.5625,11.75,12.0625,931000.0],["1993-03-25",12.5625,13.0,12.4375,12.9375,1562800.0],["1993-03-26",13.1875,13.25,13.0,13.1875,1366400.0],["1993-03-29",13.0,13.875,13.0,13.4375,1057800.0],["1993-03-30",13.4375,13.5625,12.875,13.125,647600.0],["1993-03-31",13.0,13.1875,12.6875,12.75,545400.0],["1993-04-01",12.5,12.625,12.1875,12.5,862200.0],["1993-04-02",12.125,12.1875,11.6875,11.9375,1301400.0],["1993-04-05",12.0,12.125,11.25,11.4375,1263200.0],["1993-04-06",11.5,11.5,9.75,10.3125,3791600.0],["1993-04-07",10.3125,10.75,10.3125,10.6875,1289600.0],["1993-04-08",10.75,10.75,10.3125,10.4375,666800.0],["1993-04-12",10.5625,11.3125,10.4375,11.0,1426400.0],["1993-04-13",11.1875,11.375,10.75,10.875,1058000.0],["1993-04-14",10.875,10.875,10.4375,10.625,883600.0],["1993-04-15",10.4375,10.5625,10.3125,10.4375,493600.0],["1993-04-16",10.5625,10.5625,10.0625,10.1875,501000.0],["1993-04-19",10.25,10.25,9.8125,9.875,547600.0],["1993-04-20",9.9375,10.3125,9.8125,10.25,886400.0],["1993-04-21",10.375,10.75,10.3125,10.6875,706600.0],["1993-04-22",10.8125,11.25,10.3125,11.0,1425400.0],["1993-04-23",11.125,11.125,10.5,10.75,803600.0],["1993-04-26",10.8125,11.0,9.9375,10.25,801800.0],["1993-04-27",7.0,7.4375,6.5625,7.25,10344400.0],["1993-04-28",7.3125,8.0625,7.1875,7.9375,2973200.0],["1993-04-29",8.0,8.3125,7.875,8.125,2420000.0],["1993-04-30",8.1875,9.0625,8.125,8.5625,2724200.0],["1993-05-03",8.6875,8.8125,8.625,8.625,1071600.0],["1993-05-04",8.75,9.125,8.625,9.0,1283600.0],["1993-05-05",9.0,9.125,8.625,8.625,905600.0],["1993-05-06",8.75,8.75,8.25,8.6875,756800.0],["1993-05-07",8.5625,8.8125,8.125,8.4375,1260400.0],["1993-05-10",8.4375,8.875,8.3125,8.75,1003600.0],["1993-05-11",8.8125,8.8125,8.5,8.6875,813000.0],["1993-05-12",8.75,8.875,8.5,8.5,471000.0],["1993-05-13",8.5625,8.5625,8.0625,8.25,864400.0],["1993-05-14",8.25,8.3125,8.0625,8.25,761400.0],["1993-05-17",8.25,8.25,8.0,8.125,489200.0],["1993-05-18",8.25,8.3125,8.0625,8.25,905600.0],["1993-05-19",8.4375,8.625,8.25,8.5625,722000.0],["1993-05-20",8.625,8.625,8.1875,8.3125,716600.0],["1993-05-21",8.3125,8.5625,8.3125,8.4375,491800.0],["1993-05-24",8.3125,8.625,8.3125,8.5625,535000.0],["1993-05-25",8.4375,8.75,8.3125,8.5625,708400.0],["1993-05-26",8.625,8.6875,8.5625,8.5625,534200.0],["1993-05-27",8.75,8.8125,8.5,8.625,1404600.0],["1993-05-28",8.5625,8.6875,8.5,8.625,350800.0],["1993-06-01",8.6875,9.25,8.5625,9.25,1304200.0],["1993-06-02",9.375,9.875,9.25,9.8125,2120400.0],["1993-06-03",10.125,10.375,9.875,10.375,2074000.0],["1993-06-04",10.375,10.5,10.0,10.0,1952800.0],["1993-06-07",10.0625,10.0625,9.125,9.5625,1988400.0],["1993-06-08",9.4375,9.9375,9.4375,9.75,1252200.0],["1993-06-09",9.8125,9.8125,9.4375,9.75,2193600.0],["1993-06-10",9.25,9.3125,8.9375,9.0625,2725400.0],["1993-06-11",9.0,9.5,9.0,9.3125,517600.0],["1993-06-14",9.4375,9.8125,9.3125,9.6875,964600.0],["1993-06-15",9.8125,9.875,9.4375,9.6875,896400.0],["1993-06-16",9.6875,10.0,9.625,10.0,1082600.0],["1993-06-17",10.1875,10.25,10.0,10.0625,1607200.0],["1993-06-18",10.1875,10.25,9.8125,9.875,834000.0],["1993-06-21",9.875,10.0625,9.5,9.75,1224400.0],["1993-06-22",9.75,9.875,9.5625,9.8125,613800.0],["1993-06-23",8.4375,8.75,7.9375,8.6875,4364800.0],["1993-06-24",8.5,9.0,8.375,8.75,2028200.0],["1993-06-25",8.625,8.875,8.625,8.6875,602800.0],["1993-06-28",8.875,8.9375,8.5,8.9375,1327400.0],["1993-06-29",8.9375,8.9375,8.5625,8.875,456400.0],["1993-06-30",8.6875,8.8125,8.5625,8.6875,410200.0],["1993-07-01",8.625,8.75,8.5625,8.625,469800.0],["1993-07-02",8.5625,8.75,8.5625,8.625,440800.0],["1993-07-06",8.625,8.625,8.25,8.375,584400.0],["1993-07-07",8.3125,8.3125,8.1875,8.3125,322200.0],["1993-07-08",8.25,8.375,8.0625,8.1875,435600.0],["1993-07-09",8.125,8.125,7.875,8.0625,578000.0],["1993-07-12",8.0,8.125,7.9375,8.0625,361200.0],["1993-07-13",8.0625,8.875,7.9375,8.8125,1365600.0],["1993-07-14",8.6875,9.1875,8.6875,9.1875,1238400.0],["1993-07-15",9.1875,9.1875,8.625,8.9375,1001000.0],["1993-07-16",8.75,8.8125,8.25,8.375,1264800.0],["1993-07-19",8.1875,8.625,8.0625,8.5625,1363800.0],["1993-07-20",8.625,9.3125,8.3125,9.25,1786800.0],["1993-07-21",9.25,9.5,9.125,9.375,1690600.0],["1993-07-22",9.3125,9.375,9.0625,9.125,1027800.0],["1993-07-23",9.0625,9.75,9.0625,9.5,2216600.0],["1993-07-26",9.5625,10.5625,9.5,10.125,4453000.0],["1993-07-27",10.0,12.3125,10.0,11.875,7251800.0],["1993-07-28",11.8125,12.125,11.1875,11.9375,2530800.0],["1993-07-29",11.8125,12.6875,11.5625,12.625,2592200.0],["1993-07-30",12.5,12.875,12.375,12.625,1581000.0],["1993-08-02",12.75,13.5625,12.75,13.125,2135800.0],["1993-08-03",13.3125,13.3125,12.6875,12.75,1312200.0],["1993-08-04",12.6875,12.875,12.4375,12.75,1180800.0],["1993-08-05",12.6875,12.875,12.4375,12.5,692800.0],["1993-08-06",12.5625,13.3125,12.5625,13.25,1078600.0],["1993-08-09",13.3125,13.875,13.25,13.375,1013800.0],["1993-08-10",13.25,13.6875,13.125,13.5,858600.0],["1993-08-11",13.75,13.9375,13.5625,13.625,825800.0],["1993-08-12",13.75,13.9375,13.375,13.75,1205600.0],["1993-08-13",13.625,13.75,13.4375,13.5625,563600.0],["1993-08-16",13.5,13.6875,13.1875,13.25,946000.0],["1993-08-17",13.25,13.4375,13.1875,13.3125,493000.0],["1993-08-18",13.375,13.5,13.25,13.3125,560200.0],["1993-08-19",13.3125,13.5625,13.25,13.25,394600.0],["1993-08-20",13.3125,13.375,12.75,12.875,781000.0],["1993-08-23",12.875,13.1875,12.75,13.0625,1116000.0],["1993-08-24",13.25,13.25,13.125,13.1875,609800.0],["1993-08-25",13.125,13.25,12.8125,12.875,673400.0],["1993-08-26",12.8125,12.8125,12.3125,12.8125,1544000.0],["1993-08-27",12.75,13.125,12.75,12.9375,490000.0],["1993-08-30",12.9375,13.0,12.5,12.6875,697400.0],["1993-08-31",12.8125,12.8125,12.25,12.375,1031600.0],["1993-09-01",12.375,12.4375,12.0,12.125,1003600.0],["1993-09-02",12.125,12.4375,12.125,12.3125,792600.0],["1993-09-03",12.3125,12.625,12.25,12.5,624000.0],["1993-09-07",12.5,12.5,12.125,12.1875,815000.0],["1993-09-08",12.1875,12.3125,11.9375,12.125,1189000.0],["1993-09-09",12.25,12.875,12.1875,12.8125,771800.0],["1993-09-10",12.6875,13.5625,12.6875,13.4375,1380600.0],["1993-09-13",13.625,14.125,13.625,13.875,1607600.0],["1993-09-14",13.6875,13.8125,13.3125,13.6875,835000.0],["1993-09-15",13.8125,13.8125,13.0625,13.25,1802800.0],["1993-09-16",13.3125,13.5,13.1875,13.5,645600.0],["1993-09-17",13.25,13.6875,13.25,13.625,323200.0],["1993-09-20",13.5625,13.8125,13.5625,13.6875,412000.0],["1993-09-21",14.1875,14.375,14.125,14.25,1821000.0],["1993-09-22",14.25,15.3125,14.25,15.25,1298600.0],["1993-09-23",15.875,17.1875,15.875,17.0625,3197800.0],["1993-09-24",16.9375,17.0625,16.375,16.625,1703600.0],["1993-09-27",16.625,17.0625,16.5625,16.75,558400.0],["1993-09-28",16.875,16.9375,16.4375,16.5,565800.0],["1993-09-29",16.625,16.625,16.0625,16.25,856200.0],["1993-09-30",16.3125,16.3125,15.75,15.9375,958600.0],["1993-10-01",16.0,16.0625,15.875,16.0625,477400.0],["1993-10-04",15.9375,16.3125,15.875,16.25,303400.0],["1993-10-05",16.375,16.6875,15.25,15.375,2480200.0],["1993-10-06",15.625,16.5,15.625,16.3125,2061600.0],["1993-10-07",16.25,16.3125,15.6875,15.875,737200.0],["1993-10-08",15.75,15.875,15.4375,15.875,1344600.0],["1993-10-11",15.9375,17.375,15.875,17.0625,1810800.0],["1993-10-12",17.3125,17.75,16.875,17.0625,2138800.0],["1993-10-13",16.6875,17.625,16.5,17.625,2689600.0],["1993-10-14",17.625,17.625,17.0,17.1875,983000.0],["1993-10-15",17.25,17.75,17.1875,17.6875,1316600.0],["1993-10-18",17.5625,17.875,17.3125,17.6875,1073600.0],["1993-10-19",17.5625,17.625,16.375,16.5,1603000.0],["1993-10-20",16.5,16.9375,16.1875,16.625,1579800.0],["1993-10-21",16.625,17.0,16.0625,16.9375,2824400.0],["1993-10-22",17.0,17.5625,16.875,17.125,2253800.0],["1993-10-25",17.25,17.8125,16.75,17.5625,2723800.0],["1993-10-26",17.75,17.875,16.8125,17.3125,2573600.0],["1993-10-27",17.25,18.1875,17.25,18.0,2492200.0],["1993-10-28",17.8125,18.0,17.25,17.4375,1378400.0],["1993-10-29",17.3125,17.6875,17.3125,17.5,1545000.0],["1993-11-01",17.375,18.0625,17.3125,17.875,1356000.0],["1993-11-02",17.8125,18.0,17.375,17.5,1711400.0],["1993-11-03",17.375,17.5,16.625,16.75,1984800.0],["1993-11-04",16.6875,16.875,16.3125,16.3125,1859200.0],["1993-11-05",16.125,17.0625,16.0625,16.875,1507600.0],["1993-11-08",16.9375,17.3125,16.6875,17.125,672400.0],["1993-11-09",17.375,17.625,16.1875,16.4375,1450800.0],["1993-11-10",17.0,18.0625,16.75,18.0625,3493800.0],["1993-11-11",17.9375,18.125,17.75,17.9375,1148800.0],["1993-11-12",17.9375,18.0625,17.875,18.0625,515200.0],["1993-11-15",18.0,18.0,17.625,18.0,1066400.0],["1993-11-16",18.0,18.0,17.6875,17.75,639600.0],["1993-11-17",17.6875,17.6875,17.125,17.25,889600.0],["1993-11-18",17.125,17.1875,16.625,16.75,1379400.0],["1993-11-19",16.5625,16.8125,16.3125,16.5625,818200.0],["1993-11-22",16.25,16.375,15.5,15.5,1371400.0],["1993-11-23",15.6875,16.8125,15.5625,16.5625,1751200.0],["1993-11-24",16.6875,17.5625,16.5625,17.5,1334800.0],["1993-11-26",17.5,17.5625,17.3125,17.3125,328200.0],["1993-11-29",17.5625,17.625,17.0,17.0625,1025200.0],["1993-11-30",17.125,17.4375,17.0,17.1875,1063600.0],["1993-12-01",17.375,18.0,17.3125,17.9375,1984600.0],["1993-12-02",17.875,18.0,17.4375,17.875,897600.0],["1993-12-03",17.875,18.25,17.875,18.0,1112000.0],["1993-12-06",17.4375,17.75,17.25,17.4375,1100400.0],["1993-12-07",17.625,17.75,16.875,17.375,1241800.0],["1993-12-08",17.3125,18.3125,17.3125,18.125,1428200.0],["1993-12-09",17.9375,18.0625,17.875,17.9375,448800.0],["1993-12-10",17.9375,18.0625,17.8125,17.9375,876400.0],["1993-12-13",17.9375,18.0625,17.3125,17.6875,1167000.0],["1993-12-14",17.75,17.75,16.875,17.0,1691800.0],["1993-12-15",16.9375,17.1875,16.875,17.0,1065000.0],["1993-12-16",17.125,17.3125,16.875,16.875,691800.0],["1993-12-17",17.0625,17.25,16.875,17.0625,598000.0],["1993-12-20",17.0,17.25,16.9375,17.25,361800.0],["1993-12-21",17.3125,17.3125,16.9375,17.1875,421400.0],["1993-12-22",17.1875,17.6875,16.9375,17.4375,621400.0],["1993-12-23",17.375,17.625,17.3125,17.625,284000.0],["1993-12-27",17.5,18.0625,17.5,18.0,599400.0],["1993-12-28",18.125,18.625,17.875,18.1875,1576000.0],["1993-12-29",18.0625,18.1875,17.75,18.0,418200.0],["1993-12-30",18.125,18.3125,18.0,18.25,529200.0],["1993-12-31",18.1875,18.5,18.0,18.5,919800.0],["1994-01-03",18.4375,18.5,18.125,18.25,1063400.0],["1994-01-04",18.375,18.625,17.8125,18.125,1275600.0],["1994-01-05",18.0,18.625,17.8125,18.625,928600.0],["1994-01-06",18.8125,19.25,18.8125,19.0625,2256800.0],["1994-01-07",18.9375,20.0625,18.8125,19.9375,1694800.0],["1994-01-10",19.8125,20.75,19.8125,20.375,2268400.0],["1994-01-11",20.4375,20.4375,19.8125,19.9375,1049800.0],["1994-01-12",20.25,20.5,19.4375,19.875,1361200.0],["1994-01-13",19.625,20.1875,19.375,20.125,785800.0],["1994-01-14",20.1875,20.5625,20.125,20.4375,661000.0],["1994-01-17",20.25,20.5,20.0625,20.375,546800.0],["1994-01-18",20.5,20.5,20.125,20.3125,410800.0],["1994-01-19",19.8125,20.0,19.5,19.9375,777200.0],["1994-01-20",19.8125,20.4375,19.8125,20.3125,601000.0],["1994-01-21",20.375,21.0,20.25,20.75,1982800.0],["1994-01-24",20.5625,20.6875,19.75,19.9375,1206400.0],["1994-01-25",19.75,20.25,19.5625,19.875,1923800.0],["1994-01-26",19.8125,20.4375,19.75,20.375,738000.0],["1994-01-27",20.3125,21.125,20.3125,21.125,1125800.0],["1994-01-28",21.125,21.375,20.5,20.6875,1214600.0],["1994-01-31",20.8125,21.375,20.6875,21.25,1156200.0],["1994-02-01",21.3125,21.4375,21.1875,21.3125,742800.0],["1994-02-02",21.125,22.0625,21.125,22.0,628600.0],["1994-02-03",21.9375,21.9375,21.25,21.3125,640400.0],["1994-02-04",21.25,21.4375,20.3125,20.3125,1661800.0],["1994-02-07",20.1875,21.4375,20.1875,21.4375,1631600.0],["1994-02-08",21.4375,21.875,21.0625,21.6875,1171400.0],["1994-02-09",21.75,22.3125,21.75,22.1875,985200.0],["1994-02-10",22.125,22.25,21.3125,21.4375,512200.0],["1994-02-11",21.3125,21.8125,21.25,21.6875,440200.0],["1994-02-14",21.625,22.0625,21.5,21.625,949800.0],["1994-02-15",21.4375,21.5,21.125,21.4375,592600.0],["1994-02-16",21.625,21.75,21.125,21.1875,867800.0],["1994-02-17",20.9375,21.25,20.6875,20.9375,7409000.0],["1994-02-18",21.0,21.0625,20.5625,20.6875,2109400.0],["1994-02-22",20.625,20.6875,20.5625,20.625,732200.0],["1994-02-23",20.6875,21.25,20.6875,20.9375,1743800.0],["1994-02-24",20.875,20.875,20.0,20.25,1796600.0],["1994-02-25",20.25,20.5,19.1875,19.4375,2391600.0],["1994-02-28",19.5625,20.375,19.5,20.25,1792200.0],["1994-03-01",20.5,20.625,20.125,20.25,1572600.0],["1994-03-02",19.8125,20.8125,19.25,20.75,3134400.0],["1994-03-03",20.8125,20.875,20.3125,20.5,1416400.0],["1994-03-04",20.6875,20.6875,20.25,20.3125,1027200.0],["1994-03-07",20.375,20.625,20.25,20.4375,587200.0],["1994-03-08",20.375,20.4375,19.75,20.0,887400.0],["1994-03-09",20.25,20.25,18.8125,18.9375,2723000.0],["1994-03-10",19.125,19.1875,17.625,18.0,5204600.0],["1994-03-11",17.9375,18.0625,17.5625,17.8125,3486000.0],["1994-03-14",18.1875,18.375,17.6875,18.125,3320400.0],["1994-03-15",18.625,18.8125,18.25,18.5,2202600.0],["1994-03-16",18.6875,19.125,18.4375,18.4375,2009600.0],["1994-03-17",18.5625,18.625,18.375,18.4375,458400.0],["1994-03-18",18.5625,18.5625,18.0,18.375,1465000.0],["1994-03-21",18.375,18.5625,18.125,18.4375,595400.0],["1994-03-22",18.5625,19.25,18.375,19.125,1547200.0],["1994-03-23",19.375,19.375,18.8125,18.9375,1134800.0],["1994-03-24",18.5625,18.625,17.8125,18.0625,1785600.0],["1994-03-25",18.0625,18.125,16.9375,17.875,4374000.0],["1994-03-28",18.0,18.0625,16.9375,18.0,3218400.0],["1994-03-29",18.0625,18.25,17.125,17.1875,1050400.0],["1994-03-30",17.125,17.5,16.625,16.625,1881800.0],["1994-03-31",16.8125,16.9375,16.1875,16.5,2357800.0],["1994-04-04",16.1875,16.4375,15.4375,16.3125,1839200.0],["1994-04-05",16.75,17.5,16.6875,17.1875,2098800.0],["1994-04-06",18.0,18.5,17.625,18.125,2972000.0],["1994-04-07",18.5,18.6875,18.1875,18.5,1600800.0],["1994-04-08",18.5625,18.5625,17.875,18.0,1304400.0],["1994-04-11",17.75,18.125,17.75,17.875,568400.0],["1994-04-12",17.6875,17.6875,17.125,17.3125,1525800.0],["1994-04-13",17.3125,17.375,16.0,16.625,2303800.0],["1994-04-14",16.5,17.3125,16.4375,16.8125,783000.0],["1994-04-15",16.875,17.0625,16.1875,16.875,675800.0],["1994-04-18",17.0,17.125,16.3125,16.75,770600.0],["1994-04-19",17.0625,17.125,15.625,16.375,1711600.0],["1994-04-20",16.5625,16.6875,14.375,14.6875,3113400.0],["1994-04-21",15.0,16.5625,14.75,16.4688,2171400.0],["1994-04-22",16.5625,16.6875,15.625,15.875,1343000.0],["1994-04-25",15.875,17.25,15.875,17.1875,1319600.0],["1994-04-26",17.5,17.5625,16.3125,16.5,2366600.0],["1994-04-28",18.0,18.4375,17.4375,18.1875,3334800.0],["1994-04-29",18.25,18.25,17.8125,18.0,826600.0],["1994-05-02",18.0625,19.375,17.75,19.0625,2117000.0],["1994-05-03",19.25,19.25,18.1875,18.5625,1014800.0],["1994-05-04",18.5625,18.6875,17.875,18.5,796600.0],["1994-05-05",18.5,18.625,18.25,18.375,418800.0],["1994-05-06",18.0,18.3125,17.625,18.3125,779000.0],["1994-05-09",18.125,18.6875,17.75,17.875,1559400.0],["1994-05-10",18.1875,18.1875,17.75,18.0,779400.0],["1994-05-11",18.0,18.1875,16.625,17.0,1466200.0],["1994-05-12",17.0,17.4375,15.9062,16.5,1398600.0],["1994-05-13",16.5625,17.0625,15.75,16.9375,1834000.0],["1994-05-16",17.0,17.4375,15.1875,15.375,2595000.0],["1994-05-17",15.1875,15.375,14.4375,15.25,3803800.0],["1994-05-18",15.75,16.125,15.125,15.9375,2185000.0],["1994-05-19",16.4375,16.75,16.3125,16.4375,1270800.0],["1994-05-20",16.25,16.4375,15.875,15.875,1754200.0],["1994-05-23",16.0625,16.1875,15.4375,15.625,876800.0],["1994-05-24",16.0,16.0625,15.5625,15.9375,1227000.0],["1994-05-25",15.9375,16.75,15.75,16.5625,1107800.0],["1994-05-26",16.5625,16.8125,16.4375,16.5,872200.0],["1994-05-27",16.4375,16.875,16.1875,16.75,756200.0],["1994-05-31",16.75,17.25,16.5,17.0312,599000.0],["1994-06-01",16.875,17.75,16.75,17.625,1172400.0],["1994-06-02",17.25,18.25,17.1875,18.0,2350800.0],["1994-06-03",18.0625,18.3125,17.875,18.125,1155800.0],["1994-06-06",18.375,18.375,17.4375,17.75,1856400.0],["1994-06-07",17.625,17.75,16.4375,16.5625,3349400.0],["1994-06-08",16.6875,16.6875,14.75,15.25,6550800.0],["1994-06-09",15.3125,15.8125,14.875,15.3125,3107800.0],["1994-06-10",15.5,15.9375,15.375,15.4375,994400.0],["1994-06-13",15.3125,15.3125,14.6875,14.75,1707000.0],["1994-06-14",14.9375,15.375,14.875,15.25,1740400.0],["1994-06-15",15.25,15.625,15.125,15.4375,713000.0],["1994-06-16",15.3125,15.6875,15.3125,15.5625,539800.0],["1994-06-17",15.625,15.8125,14.875,15.8125,1635200.0],["1994-06-20",15.3125,15.375,14.125,14.1875,4093800.0],["1994-06-21",13.9375,14.3125,13.1875,14.0,3494600.0],["1994-06-22",14.3125,14.8125,14.125,14.375,2045200.0],["1994-06-23",14.5,14.6875,13.875,14.0,2257800.0],["1994-06-24",13.75,14.75,13.75,14.1875,1585600.0],["1994-06-27",14.125,14.875,14.0625,14.8125,1808600.0],["1994-06-28",14.8125,15.375,14.8125,15.25,2153600.0],["1994-06-29",15.3125,15.875,15.0625,15.125,2633000.0],["1994-06-30",15.375,15.8125,15.25,15.5,1577400.0],["1994-07-01",15.5,15.75,15.0,15.6875,1009800.0],["1994-07-05",15.625,15.9375,15.5,15.75,912400.0],["1994-07-06",15.625,15.6875,14.8125,14.8125,1404400.0],["1994-07-07",14.9375,16.25,14.9375,16.125,1710000.0],["1994-07-08",16.0625,16.9375,15.875,16.5625,1835800.0],["1994-07-11",16.5,16.625,15.9375,16.5,1081200.0],["1994-07-12",16.4375,16.4375,15.9375,16.125,1038200.0],["1994-07-13",16.125,17.1875,16.125,17.1875,1209200.0],["1994-07-14",17.25,17.625,17.125,17.3438,1986200.0],["1994-07-15",17.0625,17.0625,16.1875,16.3125,1353200.0],["1994-07-18",16.1875,16.5,15.625,15.625,1378800.0],["1994-07-19",15.25,15.25,13.8125,13.8125,7804600.0],["1994-07-20",13.75,14.125,13.3125,13.6875,3507600.0],["1994-07-21",13.5625,13.5625,12.4375,12.6875,7403600.0],["1994-07-22",12.875,13.1875,12.75,13.1875,1710800.0],["1994-07-25",13.1875,13.1875,12.5,12.9375,2908000.0],["1994-07-26",13.75,14.0625,13.25,13.9375,4173200.0],["1994-07-27",14.3125,14.4375,14.0,14.25,1806200.0],["1994-07-28",14.25,14.25,13.6875,13.875,1024200.0],["1994-07-29",14.125,14.75,14.0,14.6562,2022400.0],["1994-08-01",14.9375,15.0,14.3125,14.625,1161800.0],["1994-08-02",14.875,14.875,14.125,14.625,1445600.0],["1994-08-03",14.5,14.6875,14.3125,14.4375,585800.0],["1994-08-04",14.5,14.625,14.0,14.0625,916600.0],["1994-08-05",13.625,14.125,13.5,14.0,811000.0],["1994-08-08",13.8125,14.0625,13.75,13.9375,373400.0],["1994-08-09",13.9375,14.0625,13.75,13.875,952400.0],["1994-08-10",14.0,15.25,14.0,15.0,2869200.0],["1994-08-11",14.875,15.6875,14.5625,14.8125,3152400.0],["1994-08-12",14.9375,15.4375,14.8125,15.0625,1766600.0],["1994-08-15",15.1875,15.375,15.0,15.375,555600.0],["1994-08-16",15.5,15.6875,15.125,15.5625,1497000.0],["1994-08-17",15.625,15.875,15.375,15.5,1259800.0],["1994-08-18",15.5,15.875,15.375,15.5625,815000.0],["1994-08-19",15.5,15.5625,15.3125,15.375,849000.0],["1994-08-22",15.125,15.5625,15.0625,15.375,569000.0],["1994-08-23",15.3125,15.375,14.625,14.6875,2416600.0],["1994-08-24",14.75,14.8125,14.125,14.5625,2542200.0],["1994-08-25",14.5625,15.0625,14.3438,14.75,1558400.0],["1994-08-26",15.0,15.0625,14.25,14.5,1616800.0],["1994-08-29",14.375,14.5,14.0625,14.0625,2299600.0],["1994-08-30",14.0625,14.5,13.625,14.1875,3811200.0],["1994-08-31",14.1875,14.1875,13.6875,13.8125,2848200.0],["1994-09-01",13.5,13.625,13.125,13.5,4667000.0],["1994-09-02",13.5625,13.875,13.3125,13.75,1667400.0],["1994-09-06",13.6875,13.9375,13.5,13.75,1273800.0],["1994-09-07",13.875,14.625,13.8125,14.5625,3672400.0],["1994-09-08",15.0625,15.75,14.875,15.5,5506400.0],["1994-09-09",15.4375,15.75,15.0,15.625,3778400.0],["1994-09-12",15.6875,16.0625,14.875,15.0,4864600.0],["1994-09-13",15.5,15.625,14.9375,14.9375,2946800.0],["1994-09-14",15.0,15.0,14.375,14.75,3184800.0],["1994-09-15",14.75,15.1875,14.6875,15.125,1935200.0],["1994-09-16",15.0625,15.0625,14.6875,14.75,1536200.0],["1994-09-19",14.9375,14.9375,14.625,14.625,2079600.0],["1994-09-20",14.5,14.5625,13.875,14.0,6776200.0],["1994-09-21",14.0,14.0625,13.6875,13.875,3691200.0],["1994-09-22",13.9375,14.0,13.5,13.625,3545000.0],["1994-09-23",13.5,13.6875,13.4375,13.6875,2793200.0],["1994-09-26",13.6875,13.9375,13.625,13.8125,1322200.0],["1994-09-27",13.75,14.25,13.75,14.0,3119800.0],["1994-09-28",14.0625,14.4375,13.9375,14.25,2212400.0],["1994-09-29",14.3125,14.3125,13.75,13.8125,1491600.0],["1994-09-30",13.875,14.25,13.6875,14.0,1223600.0],["1994-10-03",14.0,14.125,13.625,13.7188,1164600.0],["1994-10-04",13.75,13.875,13.1875,13.2188,2724800.0],["1994-10-05",13.25,13.5,13.0,13.4375,4027800.0],["1994-10-06",13.5625,13.9375,13.4375,13.5312,1171800.0],["1994-10-07",13.75,14.0,13.625,13.9375,1320400.0],["1994-10-10",13.9375,14.5625,13.7188,14.2188,2161400.0],["1994-10-11",14.4375,14.8125,14.3125,14.4375,2320600.0],["1994-10-12",14.4375,14.5625,14.1875,14.375,1407000.0],["1994-10-13",14.9375,15.0625,13.9375,14.1875,2816600.0],["1994-10-14",14.125,14.375,13.9375,14.1875,1356400.0],["1994-10-17",14.1875,14.5625,14.0,14.2812,959400.0],["1994-10-18",14.375,14.375,14.0625,14.0625,767600.0],["1994-10-19",14.0625,15.0625,14.0625,14.875,3243400.0],["1994-10-20",15.125,15.625,14.8125,15.5,5361400.0],["1994-10-21",15.5,15.5625,15.0625,15.5625,1903800.0],["1994-10-24",15.625,15.9375,15.1875,15.2188,2549400.0],["1994-10-25",14.25,14.9375,14.0625,14.4375,5118000.0],["1994-10-26",14.75,14.8125,14.375,14.4375,1270800.0],["1994-10-27",14.5625,14.8125,14.4375,14.4375,1064800.0],["1994-10-28",14.5625,14.75,14.4375,14.5625,1196400.0],["1994-10-31",14.5,14.625,14.3125,14.375,929600.0],["1994-11-01",14.375,14.4375,14.1875,14.25,1010600.0],["1994-11-02",14.375,14.75,14.25,14.25,1406200.0],["1994-11-03",14.375,14.375,13.625,14.0,2853200.0],["1994-11-04",14.0625,14.125,13.8125,13.8125,970000.0],["1994-11-07",13.875,14.0,13.6875,13.9375,868200.0],["1994-11-08",14.0,14.125,13.875,13.9688,588800.0],["1994-11-09",14.125,14.375,13.625,13.9375,2025800.0],["1994-11-10",13.8125,14.1875,13.6875,13.8125,1071000.0],["1994-11-11",13.75,13.875,13.625,13.6875,632800.0],["1994-11-14",13.6875,14.0625,13.6875,14.0,543200.0],["1994-11-15",14.125,14.4375,13.4375,13.5625,2059400.0],["1994-11-16",13.5625,13.8125,13.4375,13.75,1366200.0],["1994-11-17",13.75,13.8125,13.3125,13.5,1778800.0],["1994-11-18",13.625,13.625,13.375,13.5,949800.0],["1994-11-21",13.6875,13.8125,13.25,13.2812,965000.0],["1994-11-22",13.1875,13.625,12.9375,12.9375,1992600.0],["1994-11-23",12.875,13.0625,12.375,12.75,2802000.0],["1994-11-25",12.75,12.875,12.625,12.75,730000.0],["1994-11-28",12.6875,12.875,12.3125,12.6875,1412800.0],["1994-11-29",12.75,12.8125,12.375,12.5625,1201800.0],["1994-11-30",12.5625,13.0,12.4375,12.625,1425600.0],["1994-12-01",12.5625,12.75,12.375,12.4375,1082800.0],["1994-12-02",12.5625,12.5625,12.1875,12.5,967200.0],["1994-12-05",12.4375,12.8125,12.4375,12.6875,839600.0],["1994-12-06",12.625,12.6875,12.5,12.625,330400.0],["1994-12-07",12.5,12.5625,11.625,11.7812,1860400.0],["1994-12-08",11.75,11.875,10.9375,11.0625,2636800.0],["1994-12-09",11.1875,11.6875,11.0625,11.5625,1415400.0],["1994-12-12",11.5625,11.75,11.125,11.4375,921400.0],["1994-12-13",11.5,11.6875,11.375,11.625,560800.0],["1994-12-14",11.5625,11.6875,11.25,11.375,739600.0],["1994-12-15",11.5,11.75,11.4375,11.6875,729000.0],["1994-12-16",11.5625,11.75,11.4375,11.4375,894400.0],["1994-12-19",11.4375,11.4375,10.5,10.625,3022600.0],["1994-12-20",10.8125,11.1875,10.5938,11.0,1079000.0],["1994-12-21",11.0625,11.6875,11.0,11.5,1357200.0],["1994-12-22",11.5625,11.75,11.3125,11.375,730600.0],["1994-12-23",11.375,11.875,11.375,11.625,1063600.0],["1994-12-27",11.6875,11.75,11.3125,11.375,848400.0],["1994-12-28",11.5,11.625,11.375,11.5,461600.0],["1994-12-29",11.4375,11.75,11.4375,11.625,723200.0],["1994-12-30",11.5625,11.75,11.25,11.25,897400.0],["1995-01-03",11.3125,11.625,11.125,11.5,684400.0],["1995-01-04",11.625,11.75,11.1875,11.5,679200.0],["1995-01-05",11.5625,12.0625,11.4375,12.0,947600.0],["1995-01-06",11.9375,12.875,11.9375,12.8438,2647600.0],["1995-01-09",12.9375,13.5,12.875,13.125,2169200.0],["1995-01-10",13.3125,13.5625,12.8125,12.875,1125800.0],["1995-01-11",12.9375,13.125,12.5625,12.75,883000.0],["1995-01-12",12.6875,13.25,12.625,13.125,1398800.0],["1995-01-13",13.25,13.4375,13.125,13.25,1215600.0],["1995-01-16",13.3125,13.3125,12.9375,13.0,1097400.0],["1995-01-17",13.125,13.1875,12.875,13.0,951400.0],["1995-01-18",13.0,13.1875,13.0,13.1875,858000.0],["1995-01-19",13.1875,13.375,13.0625,13.1875,798200.0],["1995-01-20",13.3125,13.375,12.8125,13.125,764600.0],["1995-01-23",12.9375,13.0,12.75,12.875,1027400.0],["1995-01-24",12.875,13.3125,12.625,13.125,1121800.0],["1995-01-25",12.75,13.0625,12.0625,12.1875,2752800.0],["1995-01-26",13.1875,14.0625,13.0625,13.8125,7607000.0],["1995-01-27",13.875,14.25,13.6875,14.125,2437600.0],["1995-01-30",14.0,14.1875,13.875,14.1562,2056200.0],["1995-01-31",14.125,14.1875,13.875,13.9375,1185600.0],["1995-02-01",13.875,14.25,13.8125,14.125,1107400.0],["1995-02-02",14.1875,14.25,14.0,14.0625,617000.0],["1995-02-03",14.125,14.3125,14.0625,14.1875,1312600.0],["1995-02-06",14.125,15.0625,14.125,15.0,2187400.0],["1995-02-07",15.0,15.625,14.8125,15.5,4230800.0],["1995-02-08",15.625,16.4375,15.375,16.4375,3155000.0],["1995-02-09",16.375,17.25,16.375,16.5625,3896200.0],["1995-02-10",16.5625,16.6875,16.3125,16.625,2258600.0],["1995-02-13",16.4375,16.8125,16.375,16.625,1089800.0],["1995-02-14",16.6875,16.9375,16.625,16.9062,1227800.0],["1995-02-15",16.9375,17.1875,16.8125,16.875,1314800.0],["1995-02-16",16.875,16.9375,16.6875,16.875,827000.0],["1995-02-17",16.75,16.75,16.25,16.3438,1526800.0],["1995-02-21",16.3125,16.3125,15.9375,16.1875,1560600.0],["1995-02-22",16.125,16.75,16.0,16.1875,1608600.0],["1995-02-23",16.25,16.375,16.125,16.25,1594000.0],["1995-02-24",16.3125,16.5625,16.1875,16.5,1141400.0],["1995-02-27",16.4375,17.0625,16.4375,16.5625,1388600.0],["1995-02-28",16.8125,16.875,16.3125,16.8125,995800.0],["1995-03-01",16.8125,17.125,16.8125,16.9375,979800.0],["1995-03-02",17.0,17.1875,16.875,17.125,739400.0],["1995-03-03",17.125,18.1875,17.0,18.0625,1849200.0],["1995-03-06",17.875,18.0,17.3125,17.8125,1987000.0],["1995-03-07",17.6875,17.9375,17.4375,17.5,1096000.0],["1995-03-08",17.5625,18.5625,17.3125,18.5625,2134000.0],["1995-03-09",18.8125,19.25,18.5,18.6875,3487000.0],["1995-03-10",18.5625,18.8125,18.1875,18.625,1267400.0],["1995-03-13",18.5625,18.75,18.3125,18.75,1013800.0],["1995-03-14",18.75,19.4375,18.75,19.0625,2144800.0],["1995-03-15",19.0,19.25,18.9375,19.0625,1048000.0],["1995-03-16",19.0625,19.25,18.8125,18.8125,655000.0],["1995-03-17",18.875,19.0,18.625,18.625,543200.0],["1995-03-20",18.625,18.75,18.5,18.625,541000.0],["1995-03-21",18.4375,18.4375,17.625,18.0,2261400.0],["1995-03-22",17.875,18.0625,17.625,17.625,869000.0],["1995-03-23",17.625,18.3125,17.625,18.0625,1016200.0],["1995-03-24",18.125,18.375,18.0625,18.3125,1109000.0],["1995-03-27",18.3125,19.0625,18.125,18.9688,1175400.0],["1995-03-28",19.0625,19.3125,18.875,19.125,1407600.0],["1995-03-29",19.0625,19.0625,17.875,18.0625,1670400.0],["1995-03-30",18.25,18.3125,17.0,17.25,2272000.0],["1995-03-31",17.25,17.4375,16.6875,17.0,1624000.0],["1995-04-03",17.0,17.1875,16.875,17.0625,967800.0],["1995-04-04",17.0,17.5625,17.0,17.5,1690200.0],["1995-04-05",17.375,18.125,17.25,18.0,2151800.0],["1995-04-06",18.0,18.125,17.4375,17.5,1220600.0],["1995-04-07",17.5,17.875,17.3125,17.875,1841200.0],["1995-04-10",17.6875,19.0,17.6875,18.9375,3822200.0],["1995-04-11",19.125,19.25,18.1875,18.375,1741200.0],["1995-04-12",18.4375,19.1875,18.375,19.1875,1945800.0],["1995-04-13",19.125,19.5625,19.125,19.5625,1876600.0],["1995-04-17",19.625,19.75,19.0625,19.375,1358800.0],["1995-04-18",19.5625,19.6875,18.75,19.125,1310200.0],["1995-04-19",19.0,19.25,18.25,18.375,1796800.0],["1995-04-20",18.5,18.6875,18.0,18.4375,2027200.0],["1995-04-21",18.5625,19.25,18.1875,19.1875,2782000.0],["1995-04-24",19.125,20.375,18.875,19.9375,4141800.0],["1995-04-25",19.875,21.3125,19.8125,21.25,4424800.0],["1995-04-26",20.9375,21.125,20.5,20.5625,2576400.0],["1995-04-27",22.9375,25.125,22.5625,24.6875,12484800.0],["1995-04-28",24.625,25.0,24.0625,24.9062,3007400.0],["1995-05-01",24.8125,24.875,24.3125,24.375,2220800.0],["1995-05-02",24.375,24.75,24.0,24.6875,2006200.0],["1995-05-03",24.625,25.1875,24.625,24.9375,1980800.0],["1995-05-04",25.125,25.375,24.5,24.6562,2210200.0],["1995-05-05",24.8125,25.0,24.1875,24.25,1584800.0],["1995-05-08",24.0625,24.625,23.875,24.375,1439600.0],["1995-05-09",24.5,24.5625,23.875,24.3125,1145800.0],["1995-05-10",24.5625,24.6875,23.9375,24.4688,1609000.0],["1995-05-11",24.3125,24.9375,24.2188,24.9375,1367600.0],["1995-05-12",24.75,26.0,24.75,25.625,2010600.0],["1995-05-15",25.6875,25.875,25.1875,25.25,779600.0],["1995-05-16",25.3125,25.6875,25.125,25.5,874800.0],["1995-05-17",25.6875,25.875,25.125,25.5625,1895800.0],["1995-05-18",25.625,27.125,25.4375,25.75,3647400.0],["1995-05-19",25.625,25.875,25.125,25.5625,1836200.0],["1995-05-22",25.5625,26.125,25.4375,26.0938,1144600.0],["1995-05-23",26.25,27.6875,26.125,27.5,2615600.0],["1995-05-24",27.5625,27.9375,25.75,26.125,2622600.0],["1995-05-25",26.0625,27.125,25.75,26.6875,2423600.0],["1995-05-26",26.6875,26.8125,25.8125,25.875,1385000.0],["1995-05-30",25.875,26.0,24.375,24.75,2569000.0],["1995-05-31",24.6875,24.875,23.875,24.625,2302400.0],["1995-06-01",24.6875,25.875,24.625,25.75,3568800.0],["1995-06-02",25.25,27.375,25.25,26.9375,4135800.0],["1995-06-05",27.5625,28.4375,27.4375,27.625,2789800.0],["1995-06-06",27.625,27.9375,26.875,26.875,1986600.0],["1995-06-07",26.9375,27.25,26.1875,27.1875,2785200.0],["1995-06-08",27.25,27.5,27.0,27.375,1783600.0],["1995-06-09",27.25,28.25,27.0,28.25,1556200.0],["1995-06-12",28.25,29.6875,28.1875,29.625,3000800.0],["1995-06-13",29.75,30.0,29.25,29.5625,2447600.0],["1995-06-14",29.375,29.9375,29.125,29.75,1519600.0],["1995-06-15",29.75,30.625,29.625,29.8125,2082600.0],["1995-06-16",29.875,30.1875,29.6875,29.8125,1045400.0],["1995-06-19",29.875,31.5,29.875,31.375,3182200.0],["1995-06-20",31.5,32.5,30.625,32.4375,3120000.0],["1995-06-21",32.75,33.3125,31.625,32.125,3084400.0],["1995-06-22",32.25,33.75,31.75,33.6875,3399800.0],["1995-06-23",33.75,33.8125,33.3125,33.5,2059600.0],["1995-06-26",33.4375,33.5,32.25,32.3125,2255800.0],["1995-06-27",32.125,32.3125,31.0,31.125,3235800.0],["1995-06-28",30.8125,31.0,30.125,30.8125,4359000.0],["1995-06-29",30.8125,31.75,30.625,31.5625,2541000.0],["1995-06-30",31.8125,32.0625,31.1875,31.3438,1618800.0],["1995-07-03",31.25,31.5625,31.0625,31.4375,349800.0],["1995-07-05",31.875,31.875,30.25,31.0,3502200.0],["1995-07-06",31.1875,33.25,30.6875,33.25,3492600.0],["1995-07-07",33.125,34.5,32.875,34.25,3567000.0],["1995-07-10",34.3125,35.0,34.0,34.25,1913800.0],["1995-07-11",34.125,34.125,33.3125,33.3125,1486600.0],["1995-07-12",33.75,35.25,33.3125,34.9375,3755800.0],["1995-07-13",35.125,36.125,34.75,35.1875,3448400.0],["1995-07-14",34.375,35.25,34.0625,35.0625,3634200.0],["1995-07-17",35.75,36.25,34.9375,36.125,3231000.0],["1995-07-18",37.5,37.625,34.625,35.125,3068200.0],["1995-07-19",33.5,33.5,28.875,32.625,3980900.0],["1995-07-20",33.375,35.75,32.625,35.5,5197700.0],["1995-07-21",35.25,37.625,35.25,36.125,3025400.0],["1995-07-24",36.625,39.5,36.625,39.25,2801800.0],["1995-07-25",40.875,41.875,39.75,41.0,3929300.0],["1995-07-26",42.5,44.25,42.125,44.125,4394200.0],["1995-07-27",46.75,48.5,45.8594,45.8594,7120100.0],["1995-07-28",46.25,47.125,45.0,46.625,3090500.0],["1995-07-31",47.0,47.125,44.875,46.0,2601200.0],["1995-08-01",46.0,46.0,43.625,44.25,2533900.0],["1995-08-02",45.125,46.125,41.125,43.375,5047500.0],["1995-08-03",41.75,43.25,40.25,42.5,3691700.0],["1995-08-04",42.875,44.25,42.75,44.0,2105500.0],["1995-08-07",44.125,44.75,43.625,44.5,1673500.0],["1995-08-08",44.875,44.875,44.0,44.5,1161900.0],["1995-08-09",45.375,45.5,44.375,44.75,1268700.0],["1995-08-10",44.75,44.875,43.125,43.25,1279500.0],["1995-08-11",43.875,45.25,43.75,45.125,1827100.0],["1995-08-14",45.375,46.125,44.875,46.0,1124500.0],["1995-08-15",48.5,49.75,47.0,49.125,4064100.0],["1995-08-16",50.125,53.0,49.875,51.375,3859800.0],["1995-08-17",51.5,55.375,51.375,54.25,2984000.0],["1995-08-18",54.5,55.125,52.25,52.375,2595400.0],["1995-08-21",53.0,53.375,49.75,49.8125,3318700.0],["1995-08-22",50.375,53.625,49.75,53.375,3062900.0],["1995-08-23",53.875,58.375,53.875,56.875,4047300.0],["1995-08-24",57.625,58.0,54.25,56.75,3464600.0],["1995-08-25",56.625,57.0,55.5,56.5,1441400.0],["1995-08-28",56.75,56.75,53.25,53.375,2447900.0],["1995-08-29",53.625,55.375,48.0,54.625,6448100.0],["1995-08-30",55.625,55.75,53.75,55.375,3480700.0],["1995-08-31",55.25,55.625,54.125,54.5,1677500.0],["1995-09-01",54.125,55.125,53.375,54.5,1404800.0],["1995-09-05",54.5,57.875,53.625,56.625,2639600.0],["1995-09-06",57.375,57.5,55.25,56.875,2403600.0],["1995-09-07",57.125,59.75,57.0,58.5,2770600.0],["1995-09-08",58.5,58.875,56.5,58.625,2130900.0],["1995-09-11",58.375,60.375,58.375,59.0,2220400.0],["1995-09-12",59.25,59.375,57.5,58.25,1901200.0],["1995-09-13",58.125,59.75,56.875,59.125,2680600.0],["1995-09-14",59.25,59.5,55.375,56.0,3031500.0],["1995-09-15",54.75,55.5,52.0,55.25,3797600.0],["1995-09-18",55.5,57.375,52.875,57.125,3358600.0],["1995-09-19",56.625,59.875,56.5,59.625,3008100.0],["1995-09-20",60.25,61.125,58.0,58.25,2223900.0],["1995-09-21",57.875,58.875,56.125,56.875,2782100.0],["1995-09-22",56.5,57.875,55.75,56.0,2081600.0],["1995-09-25",55.625,55.625,53.625,54.625,1984900.0],["1995-09-26",54.625,56.375,53.875,54.625,2796400.0],["1995-09-27",53.875,54.75,50.75,54.75,3896200.0],["1995-09-28",55.875,58.625,55.125,58.125,3187500.0],["1995-09-29",58.125,58.5,55.625,57.25,3074500.0],["1995-10-02",57.25,58.125,54.75,55.5,2613800.0],["1995-10-03",55.25,55.875,53.5,54.375,3373200.0],["1995-10-04",52.75,52.75,50.0,50.125,3454700.0],["1995-10-05",49.875,53.125,49.0,52.875,3936400.0],["1995-10-06",53.75,54.25,50.5,50.875,2942400.0],["1995-10-09",50.25,51.0,46.25,46.75,5253900.0],["1995-10-10",43.25,47.25,41.5,45.625,7801300.0],["1995-10-11",48.5,48.75,44.5,46.375,4970100.0],["1995-10-12",46.625,49.5,45.75,47.75,4388200.0],["1995-10-13",48.875,49.5,45.875,45.875,3657800.0],["1995-10-16",45.0,46.625,39.375,40.25,8254600.0],["1995-10-17",42.125,45.125,40.625,45.125,5471000.0],["1995-10-18",46.875,47.625,44.75,45.0,4016500.0],["1995-10-19",44.625,46.0,43.875,45.6875,2704100.0],["1995-10-20",45.875,46.125,43.875,44.4375,1838400.0],["1995-10-23",43.75,48.25,42.75,47.5,3786600.0],["1995-10-24",50.0,50.25,44.5,44.625,6000100.0],["1995-10-25",45.125,46.0,42.875,43.125,3305900.0],["1995-10-26",43.25,44.5,40.75,43.625,3802200.0],["1995-10-27",43.5,44.75,42.625,43.5,2876200.0],["1995-10-30",44.125,45.125,43.75,43.875,2204000.0],["1995-10-31",44.375,44.625,41.625,42.125,3026500.0],["1995-11-01",42.25,43.125,41.375,42.125,2109100.0],["1995-11-02",42.5,42.75,39.875,41.0,2271100.0],["1995-11-03",41.625,41.875,39.875,40.5,2322300.0],["1995-11-06",40.5,42.375,40.25,40.75,2188700.0],["1995-11-07",30.75,31.0,27.125,28.0,22408600.0],["1995-11-08",29.0,30.5,28.0,28.625,11551000.0],["1995-11-09",30.125,31.25,29.5,30.125,6368800.0],["1995-11-10",30.125,30.375,29.75,30.0,3043800.0],["1995-11-13",29.875,30.0,28.875,29.0625,1416600.0],["1995-11-14",28.875,30.0,28.125,28.125,1445500.0],["1995-11-15",28.625,28.625,26.125,27.125,2329000.0],["1995-11-16",27.0,27.125,25.875,26.25,1775200.0],["1995-11-17",25.875,26.375,24.625,26.0,2547100.0],["1995-11-20",27.0,27.0,24.375,24.75,1801900.0],["1995-11-21",24.5,25.875,23.0,25.75,3921100.0],["1995-11-22",26.375,27.5,25.625,26.0,2604700.0],["1995-11-24",26.25,27.125,25.875,27.125,730400.0],["1995-11-27",28.0,28.125,26.625,26.875,2150000.0],["1995-11-28",26.75,28.0,26.5,28.0,1884400.0],["1995-11-29",28.375,29.875,28.25,29.0,2560200.0],["1995-11-30",28.875,29.5,28.75,29.0,2696800.0],["1995-12-01",29.125,29.125,27.125,27.125,1473000.0],["1995-12-04",27.5,27.875,26.5,26.875,1506900.0],["1995-12-05",27.0,27.0,24.875,25.375,3009000.0],["1995-12-06",25.75,25.75,23.875,24.875,2979600.0],["1995-12-07",25.0,26.125,23.875,26.0,2394500.0],["1995-12-08",25.875,26.5,25.0,26.5,1700300.0],["1995-12-11",26.625,28.25,25.875,28.0,2355100.0],["1995-12-12",28.125,29.5,27.625,29.25,2748900.0],["1995-12-13",29.375,29.5,27.6875,28.5,1823900.0],["1995-12-14",28.375,28.5,26.25,26.25,2009000.0],["1995-12-15",26.0,26.125,24.375,25.375,2570700.0],["1995-12-18",25.375,25.625,23.5,25.375,2322200.0],["1995-12-19",25.75,26.875,25.125,26.5,1664600.0],["1995-12-20",27.5,27.5,25.25,25.375,2273500.0],["1995-12-21",25.75,26.25,25.375,25.5,1208700.0],["1995-12-22",25.5,26.25,25.25,26.0,1804900.0],["1995-12-26",26.375,28.0,26.25,27.625,2096100.0],["1995-12-27",27.75,27.875,25.5,26.875,2198300.0],["1995-12-28",21.75,21.875,18.875,19.875,14371200.0],["1995-12-29",20.0,20.375,19.625,19.75,4658200.0],["1996-01-02",20.0,21.5,19.875,21.0,2214300.0],["1996-01-03",21.0,21.5,19.875,19.875,1886100.0],["1996-01-04",20.375,20.625,19.375,19.875,1901700.0],["1996-01-05",19.75,20.125,19.25,19.5,1609100.0],["1996-01-08",19.375,19.75,19.375,19.5156,615700.0],["1996-01-09",19.625,20.0,18.0,18.125,1897300.0],["1996-01-10",17.875,19.0,17.75,18.0,1967400.0],["1996-01-11",18.875,19.5,18.625,19.375,2761400.0],["1996-01-12",19.5,19.75,18.5,18.5,1063200.0],["1996-01-15",18.75,18.75,17.75,17.75,1560600.0],["1996-01-16",18.5,18.5,17.5,18.25,1322600.0],["1996-01-17",17.875,19.375,17.625,18.75,2098200.0],["1996-01-18",19.125,19.25,17.875,18.25,1164200.0],["1996-01-19",18.25,19.125,18.125,18.625,1128600.0],["1996-01-22",18.875,20.25,18.75,20.125,1653800.0],["1996-01-23",20.25,20.75,20.0,20.4375,1230800.0],["1996-01-24",20.875,21.5,20.5,21.5,2301000.0],["1996-01-25",22.0,22.625,19.625,19.875,2303200.0],["1996-01-26",19.75,22.0,19.75,21.75,3584700.0],["1996-01-29",21.875,22.125,20.375,21.0,1164500.0],["1996-01-30",21.125,22.25,21.0,21.75,907100.0],["1996-01-31",21.75,21.875,20.875,21.375,906400.0],["1996-02-01",21.25,22.375,21.0,22.125,1481900.0],["1996-02-02",22.0,22.875,21.75,21.875,791000.0],["1996-02-05",22.75,24.625,22.375,24.375,2416800.0],["1996-02-06",24.875,26.25,24.875,25.75,3102400.0],["1996-02-07",26.5,27.25,26.125,26.375,3800800.0],["1996-02-08",26.5,26.5,24.625,25.0,2835100.0],["1996-02-09",24.875,24.875,23.375,23.875,2923500.0],["1996-02-12",24.0,24.2344,23.5,23.5625,1058300.0],["1996-02-13",22.5,24.0,22.0,23.25,2028700.0],["1996-02-14",18.875,20.5,18.625,19.625,7630900.0],["1996-02-15",19.75,19.75,18.875,19.125,3816200.0],["1996-02-16",18.75,19.125,18.0,18.875,2064300.0],["1996-02-20",18.75,19.625,18.625,19.5,1252500.0],["1996-02-21",19.625,20.125,19.5,20.0,1122800.0],["1996-02-22",20.0,20.4062,19.875,20.125,1975000.0],["1996-02-23",20.125,20.25,19.375,19.375,1199900.0],["1996-02-26",19.25,19.75,18.375,18.375,1477700.0],["1996-02-27",18.625,19.5,18.5,18.875,1404700.0],["1996-02-28",19.25,20.875,19.0,20.375,5092400.0],["1996-02-29",20.125,20.375,18.75,18.8125,4949500.0],["1996-03-01",18.875,19.125,18.25,18.875,2178000.0],["1996-03-04",19.375,19.5,18.875,19.0,733100.0],["1996-03-05",19.125,19.5,18.875,19.25,744100.0],["1996-03-06",19.25,19.25,17.875,18.0,1422500.0],["1996-03-07",18.125,18.5,17.75,17.875,1254600.0],["1996-03-08",17.5,18.625,17.375,17.75,1502500.0],["1996-03-11",17.875,18.75,17.875,18.125,1351700.0],["1996-03-12",18.125,18.25,17.5,17.625,1173900.0],["1996-03-13",17.75,18.0,17.625,17.875,872200.0],["1996-03-14",18.0,18.25,17.5,17.5625,796400.0],["1996-03-15",17.875,18.875,17.75,18.625,1444600.0],["1996-03-18",19.375,20.0,19.125,19.75,2507600.0],["1996-03-19",19.375,19.75,18.375,18.625,3194500.0],["1996-03-20",18.625,18.625,17.75,18.125,1836500.0],["1996-03-21",18.5,18.625,18.125,18.125,895400.0],["1996-03-22",18.25,18.375,17.875,18.125,665300.0],["1996-03-25",18.375,18.375,17.125,17.125,1352100.0],["1996-03-26",17.25,17.5,17.0,17.25,1484100.0],["1996-03-27",17.375,18.25,17.125,17.875,1605500.0],["1996-03-28",17.75,18.5,17.625,17.875,947100.0],["1996-03-29",18.0,18.375,17.875,18.0625,778800.0],["1996-04-01",18.125,18.375,18.0,18.0,525900.0],["1996-04-02",18.25,18.375,17.875,18.125,442500.0],["1996-04-03",18.125,18.25,17.875,18.125,529900.0],["1996-04-04",18.25,18.25,17.875,17.875,432900.0],["1996-04-08",17.875,18.75,17.5,18.5,1831900.0],["1996-04-09",19.25,19.25,18.125,18.375,1423700.0],["1996-04-10",18.5,18.5,18.125,18.125,1348600.0],["1996-04-11",18.125,18.25,17.5,17.5,889400.0],["1996-04-12",17.875,17.875,17.375,17.75,719300.0],["1996-04-15",18.0,18.125,17.4375,17.625,691500.0],["1996-04-16",18.0,18.0,17.5,17.875,1067800.0],["1996-04-17",17.875,18.0,17.625,17.75,602300.0],["1996-04-18",18.0,18.25,17.875,18.0,969800.0],["1996-04-19",17.875,18.125,17.625,17.625,660800.0],["1996-04-22",17.125,17.625,17.0,17.25,1761500.0],["1996-04-23",17.125,17.875,17.125,17.625,1408800.0],["1996-04-24",18.125,19.125,17.875,19.125,3555300.0],["1996-04-25",18.75,21.625,18.0,21.5,7439000.0],["1996-04-26",22.125,22.75,21.5,22.25,5938000.0],["1996-04-29",22.375,22.5,20.5,21.5,3290300.0],["1996-04-30",21.5,21.5,20.75,20.875,1245100.0],["1996-05-01",20.875,21.75,20.75,21.625,1619600.0],["1996-05-02",21.625,22.25,21.5,21.625,2223000.0],["1996-05-03",21.875,22.5,21.75,22.125,2455700.0],["1996-05-06",22.0,22.375,21.75,22.1875,1042300.0],["1996-05-07",22.25,22.375,21.75,21.875,1107900.0],["1996-05-08",21.625,21.75,21.0,21.625,1413000.0],["1996-05-09",21.75,21.75,20.375,20.625,1002600.0],["1996-05-10",21.125,21.25,20.25,20.75,1064400.0],["1996-05-13",20.75,22.25,20.625,21.875,1503000.0],["1996-05-14",22.25,22.5,21.875,22.0,2125800.0],["1996-05-15",22.0,22.0,21.375,21.375,1042500.0],["1996-05-16",21.125,25.25,21.0,25.125,3563800.0],["1996-05-17",25.0,25.0,23.5,23.5,5058500.0],["1996-05-20",24.125,24.25,23.375,23.75,1560700.0],["1996-05-21",23.75,23.875,22.875,23.125,1089300.0],["1996-05-22",22.875,23.25,22.25,22.625,960600.0],["1996-05-23",22.5,22.875,22.125,22.25,973600.0],["1996-05-24",22.25,22.25,21.125,21.5,1160200.0],["1996-05-28",21.5,21.75,21.0,21.0,753600.0],["1996-05-29",21.0,21.125,20.5,20.5,730700.0],["1996-05-30",20.625,21.25,20.125,21.0,1713800.0],["1996-05-31",21.0,21.75,20.75,21.25,1033000.0],["1996-06-03",21.375,21.375,20.625,20.75,953300.0],["1996-06-04",20.75,21.625,20.625,20.875,1098800.0],["1996-06-05",20.625,20.875,20.0,20.0,1246500.0],["1996-06-06",20.125,20.125,18.875,18.875,1882700.0],["1996-06-07",18.5,20.125,18.25,19.5,2444200.0],["1996-06-10",19.5,19.75,18.75,19.0,894900.0],["1996-06-11",19.125,19.5,19.0,19.25,491000.0],["1996-06-12",19.75,19.75,18.875,19.0,1033700.0],["1996-06-13",19.125,19.125,18.0,18.625,1651900.0],["1996-06-14",18.875,19.0,18.375,18.5,651600.0],["1996-06-17",18.625,18.625,18.25,18.375,516800.0],["1996-06-18",18.25,18.5,17.875,18.0625,884000.0],["1996-06-19",18.0,18.5,17.875,18.0,756400.0],["1996-06-20",18.125,18.5,17.5,18.0,1129500.0],["1996-06-21",18.0,18.0,17.25,17.375,639400.0],["1996-06-24",17.5,17.75,17.375,17.625,704200.0],["1996-06-25",17.5,17.625,16.875,17.125,664100.0],["1996-06-26",17.125,17.125,15.875,16.875,1469200.0],["1996-06-27",16.75,17.25,16.5,16.875,633300.0],["1996-06-28",17.0,17.75,16.875,17.5,759600.0],["1996-07-01",17.0,18.125,16.625,18.125,974000.0],["1996-07-02",18.0,18.125,17.125,17.1875,772800.0],["1996-07-03",17.25,17.25,16.75,16.8125,596000.0],["1996-07-05",16.625,16.625,16.375,16.5,327600.0],["1996-07-08",16.625,17.5,16.5,16.75,902600.0],["1996-07-09",17.25,17.25,16.5,16.875,587500.0],["1996-07-10",16.625,16.875,16.375,16.5,408500.0],["1996-07-11",16.625,16.625,15.75,16.0,1211800.0],["1996-07-12",16.25,16.25,15.125,16.125,1302500.0],["1996-07-15",16.0,16.0,14.25,14.5,1578300.0],["1996-07-16",14.125,14.875,12.75,14.75,2152100.0],["1996-07-17",15.25,16.5,14.875,15.375,1278100.0],["1996-07-18",15.625,15.75,15.0,15.375,1076400.0],["1996-07-19",15.125,15.5,15.0,15.0625,871500.0],["1996-07-22",15.125,15.125,14.5,14.875,546900.0],["1996-07-23",15.0,15.125,13.375,13.5,1130800.0],["1996-07-24",12.75,14.5,12.625,14.125,1197200.0],["1996-07-25",14.125,15.0,13.875,15.0,1142500.0],["1996-07-26",14.875,15.0,14.5,14.875,667200.0],["1996-07-29",14.875,15.125,14.25,14.25,677700.0],["1996-07-30",14.5,14.625,13.875,14.25,371700.0],["1996-07-31",14.0,14.875,14.0,14.125,695000.0],["1996-08-01",14.125,14.375,13.75,14.0625,537700.0],["1996-08-02",14.5,14.75,14.125,14.125,1094600.0],["1996-08-05",14.375,14.5,14.125,14.25,628600.0],["1996-08-06",14.25,15.25,14.25,15.25,1555000.0],["1996-08-07",15.625,19.125,15.375,18.875,3379000.0],["1996-08-08",18.375,18.875,17.0,17.25,3920600.0],["1996-08-09",16.875,17.375,16.375,17.125,2098300.0],["1996-08-12",17.0,17.625,16.25,17.5,1105700.0],["1996-08-13",17.5,17.625,16.625,16.625,702900.0],["1996-08-14",16.625,17.5,16.625,17.1875,752000.0],["1996-08-15",17.125,17.375,16.875,16.875,271300.0],["1996-08-16",16.875,17.375,16.875,17.0,503900.0],["1996-08-19",17.125,17.125,16.25,16.5,496100.0],["1996-08-20",16.5,16.5,15.75,15.75,461700.0],["1996-08-21",15.75,16.0,15.625,15.75,608700.0],["1996-08-22",16.0,16.5,15.875,16.375,623800.0],["1996-08-23",16.375,16.5,16.0,16.0,477800.0],["1996-08-26",15.875,16.0,15.25,15.25,790100.0],["1996-08-27",15.5,16.0,15.375,15.875,694600.0],["1996-08-28",16.0,16.375,15.75,16.0,391800.0],["1996-08-29",15.75,16.125,15.5,15.5,413200.0],["1996-08-30",15.625,15.75,15.375,15.5,405000.0],["1996-09-03",15.5,15.75,15.125,15.625,519100.0],["1996-09-04",15.875,16.0,15.625,15.625,254100.0],["1996-09-05",15.625,15.625,14.5,14.75,729400.0],["1996-09-06",15.0,15.375,14.75,15.0,694800.0],["1996-09-09",14.75,15.0,14.125,14.25,663200.0],["1996-09-10",14.375,14.375,13.875,14.125,1269000.0],["1996-09-11",13.875,14.125,13.75,14.0,872500.0],["1996-09-12",13.875,14.125,13.25,13.375,982700.0],["1996-09-13",13.625,14.5,13.5,14.125,1070200.0],["1996-09-16",14.625,15.75,14.5,15.125,1361800.0],["1996-09-17",15.5,17.25,15.375,16.625,3327000.0],["1996-09-18",16.875,16.875,15.5,15.5,1385600.0],["1996-09-19",15.625,16.375,15.25,16.125,859600.0],["1996-09-20",16.5,17.0,16.0,16.25,1289400.0],["1996-09-23",16.25,16.25,15.625,15.625,436200.0],["1996-09-24",16.25,17.375,16.0,17.0,2528700.0],["1996-09-25",18.125,19.75,17.5,19.375,4846800.0],["1996-09-26",20.125,22.25,20.0,21.875,8267300.0],["1996-09-27",21.875,21.875,19.75,21.0,4104400.0],["1996-09-30",21.0,21.75,20.875,20.875,2336200.0],["1996-10-01",20.0,20.625,19.25,19.375,2452300.0],["1996-10-02",19.25,20.625,19.25,19.5,2050700.0],["1996-10-03",19.625,19.625,18.0,18.25,2195100.0],["1996-10-04",18.875,19.25,18.25,18.875,1191100.0],["1996-10-07",20.125,21.0,19.875,20.625,3129500.0],["1996-10-08",21.625,21.75,20.25,20.375,2350700.0],["1996-10-09",21.375,22.125,20.5,22.125,3969000.0],["1996-10-10",21.75,23.75,21.375,23.5,4892400.0],["1996-10-11",23.75,24.25,22.875,24.125,4513400.0],["1996-10-14",24.125,24.125,23.25,23.875,2033100.0],["1996-10-15",24.125,24.25,23.0,23.25,2914500.0],["1996-10-16",23.25,24.125,22.875,24.0,2405200.0],["1996-10-17",22.75,23.25,20.5,21.25,6069400.0],["1996-10-18",21.0,21.625,19.625,21.25,3345900.0],["1996-10-21",21.25,21.25,20.0,20.25,1428000.0],["1996-10-22",19.875,20.5,19.125,19.5,2026300.0],["1996-10-23",19.25,20.625,19.125,20.5,1336100.0],["1996-10-24",20.5,20.75,19.5,19.625,825600.0],["1996-10-25",19.75,20.5,19.625,19.875,896500.0],["1996-10-28",19.875,20.25,18.375,18.625,1372900.0],["1996-10-29",19.0,19.375,18.5,18.5,1459000.0],["1996-10-30",18.875,19.25,18.625,18.875,725900.0],["1996-10-31",18.875,19.5,18.75,19.0,820400.0],["1996-11-01",19.0,19.125,18.5,18.875,761400.0],["1996-11-04",18.625,18.875,18.25,18.25,574900.0],["1996-11-05",18.375,19.0,18.25,18.5,1209800.0],["1996-11-06",18.625,19.75,18.375,18.9375,1589600.0],["1996-11-07",19.125,20.0,19.0,19.625,1542500.0],["1996-11-08",19.5,20.125,19.25,19.875,1108400.0],["1996-11-11",19.75,21.25,19.625,20.75,1518700.0],["1996-11-12",21.5,21.875,20.75,20.75,2559100.0],["1996-11-13",20.875,21.625,20.375,21.5,1472500.0],["1996-11-14",21.25,21.5,20.75,21.375,877300.0],["1996-11-15",21.25,21.375,20.375,20.5,987500.0],["1996-11-18",20.5,20.625,19.375,19.625,808500.0],["1996-11-19",19.5,20.25,19.5,20.0,672600.0],["1996-11-20",20.0,20.125,19.375,19.5,897300.0],["1996-11-21",19.5,20.25,19.375,20.0,1121000.0],["1996-11-22",20.25,21.0,19.75,20.125,1250800.0],["1996-11-25",20.0,20.375,19.75,20.125,960800.0],["1996-11-26",19.875,20.125,19.875,19.9375,947600.0],["1996-11-27",19.875,20.0,19.5,20.0,617800.0],["1996-11-29",19.875,20.0,19.625,19.625,236600.0],["1996-12-02",19.625,20.375,19.5,20.25,1023200.0],["1996-12-03",20.7656,21.375,19.8125,19.8125,2440100.0],["1996-12-04",20.0,20.5,19.625,20.25,1163200.0],["1996-12-05",20.375,20.625,19.5625,19.875,1005400.0],["1996-12-06",19.125,19.625,18.75,19.4375,1110500.0],["1996-12-09",19.625,20.5,19.5,20.5,1033900.0],["1996-12-10",20.75,20.875,19.25,19.25,1653100.0],["1996-12-11",18.75,21.0,18.625,20.375,2092300.0],["1996-12-12",20.875,20.875,19.375,19.375,1921100.0],["1996-12-13",19.0,19.125,18.5,18.5,1966900.0],["1996-12-16",19.0,19.0,18.0,18.25,1196400.0],["1996-12-17",18.125,18.125,16.75,17.375,2329900.0],["1996-12-18",17.375,17.875,17.0,17.25,1522700.0],["1996-12-19",17.375,17.625,17.2344,17.375,913300.0],["1996-12-20",17.375,17.5,16.875,17.0,1064700.0],["1996-12-23",16.875,17.0,15.75,15.75,2220700.0],["1996-12-24",16.0,16.5,15.875,16.375,726600.0],["1996-12-26",16.75,16.875,16.125,16.375,556500.0],["1996-12-27",16.375,16.5,16.0,16.0,550300.0],["1996-12-30",16.0,16.25,15.5,15.6875,1587600.0],["1996-12-31",15.75,15.75,15.125,15.5,2402100.0],["1997-01-02",15.5,15.75,15.375,15.375,991700.0],["1997-01-03",15.875,16.5,15.75,16.0,1431700.0],["1997-01-06",16.375,16.375,15.5,16.0,1053200.0],["1997-01-07",15.75,17.125,15.75,17.1094,1421700.0],["1997-01-08",17.375,17.375,16.5,16.5,948200.0],["1997-01-09",16.875,16.875,16.375,16.75,941100.0],["1997-01-10",16.25,16.75,16.0,16.375,731600.0],["1997-01-13",16.25,16.625,15.75,16.0,847000.0],["1997-01-14",16.125,16.5,15.75,16.25,1209800.0],["1997-01-15",16.375,16.375,15.75,16.0,1216500.0],["1997-01-16",16.375,16.5,15.625,16.25,7213100.0],["1997-01-17",16.5,17.5,16.375,16.625,5342400.0],["1997-01-20",16.75,16.875,16.0,16.125,1769500.0],["1997-01-21",16.25,16.5,15.625,15.875,1950200.0],["1997-01-22",15.875,16.0,15.625,15.75,1050900.0],["1997-01-23",16.0,16.125,15.75,15.75,1071500.0],["1997-01-24",15.75,15.875,15.125,15.375,1560800.0],["1997-01-27",15.625,15.625,14.75,14.875,1146100.0],["1997-01-28",15.25,15.625,15.125,15.375,1108000.0],["1997-01-29",15.5,15.75,15.25,15.375,923100.0],["1997-01-30",15.5,15.875,15.375,15.5,822000.0],["1997-01-31",15.375,15.625,15.375,15.5625,989000.0],["1997-02-03",15.5,15.75,15.5,15.5,794700.0],["1997-02-04",15.625,15.625,15.25,15.5,1024100.0],["1997-02-05",15.625,15.625,15.25,15.25,973700.0],["1997-02-06",15.25,15.625,15.25,15.625,669900.0],["1997-02-07",15.625,15.875,15.5,15.75,724400.0],["1997-02-10",15.75,15.875,15.125,15.125,696200.0],["1997-02-11",15.25,15.375,14.75,15.0,1023100.0],["1997-02-12",14.875,15.25,14.5,15.0,1014600.0],["1997-02-13",15.125,15.75,15.125,15.125,889100.0],["1997-02-14",15.375,15.375,14.625,14.75,1432700.0],["1997-02-18",14.875,14.875,14.375,14.5,694500.0],["1997-02-19",14.5,14.75,14.25,14.6875,846300.0],["1997-02-20",14.75,15.0,14.375,14.5938,703600.0],["1997-02-21",14.5,14.625,14.125,14.375,496700.0],["1997-02-24",14.25,14.375,13.875,14.25,800800.0],["1997-02-25",14.25,14.5,14.0,14.25,473000.0],["1997-02-26",14.375,14.375,14.125,14.25,597000.0],["1997-02-27",14.25,14.25,13.625,13.6875,548800.0],["1997-02-28",13.6875,13.75,13.375,13.5625,1338800.0],["1997-03-03",13.625,13.625,13.375,13.5,651000.0],["1997-03-04",13.625,13.625,12.875,12.9375,1215000.0],["1997-03-05",13.125,13.5,13.0,13.375,1107300.0],["1997-03-06",13.5,13.5,13.2344,13.25,870200.0],["1997-03-07",13.25,13.5,13.125,13.3125,861700.0],["1997-03-10",13.375,13.5,13.25,13.5,837700.0],["1997-03-11",13.625,13.75,13.375,13.375,753900.0],["1997-03-12",13.625,13.625,13.25,13.3125,520700.0],["1997-03-13",13.25,13.5,12.875,13.125,640800.0],["1997-03-14",13.125,13.25,12.25,12.3125,1136400.0],["1997-03-17",11.375,11.375,10.625,11.0,2541400.0],["1997-03-18",11.25,11.375,10.875,11.0,1563200.0],["1997-03-19",11.125,11.125,10.75,10.7656,1061200.0],["1997-03-20",10.875,12.0,10.625,12.0,1300700.0],["1997-03-21",12.0,12.5,11.625,11.6875,1015600.0],["1997-03-24",11.625,11.75,11.0,11.5,556600.0],["1997-03-25",11.375,11.625,11.125,11.25,838100.0],["1997-03-26",11.375,12.0,11.125,11.875,510800.0],["1997-03-27",12.125,12.5,11.875,12.125,918900.0],["1997-03-31",12.25,12.25,11.5,12.125,657600.0],["1997-04-01",11.75,12.0,11.375,11.625,484800.0],["1997-04-02",11.75,11.75,11.125,11.625,380000.0],["1997-04-03",11.375,11.5,11.0,11.375,574400.0],["1997-04-04",11.25,11.625,11.0,11.5,636500.0],["1997-04-07",11.75,12.5,11.625,12.375,732000.0],["1997-04-08",12.625,12.625,12.25,12.625,908200.0],["1997-04-09",12.625,12.625,12.125,12.125,583500.0],["1997-04-10",12.0,13.375,12.0,13.0,1319800.0],["1997-04-11",12.75,13.25,12.375,12.5,666400.0],["1997-04-14",12.625,12.625,12.0,12.25,611900.0],["1997-04-15",12.5,12.5,12.0,12.0625,681700.0],["1997-04-16",11.875,12.125,11.625,11.75,452600.0],["1997-04-17",11.75,12.375,11.25,11.625,846600.0],["1997-04-18",11.875,11.875,11.0,11.0,673100.0],["1997-04-21",11.125,11.375,10.75,10.875,904900.0],["1997-04-22",10.625,10.75,9.125,10.0625,2072700.0],["1997-04-23",10.0,10.5,9.625,10.125,1622600.0],["1997-04-24",9.125,10.0,9.0,9.1875,2628300.0],["1997-04-25",9.1875,9.1875,8.0,8.5,2039000.0],["1997-04-28",8.5625,9.25,8.375,9.25,1030000.0],["1997-04-29",9.75,9.875,9.25,9.3125,756100.0],["1997-04-30",9.125,9.25,9.0,9.1875,476700.0],["1997-05-01",9.1875,9.5,9.1875,9.3125,500500.0],["1997-05-02",9.375,9.75,9.3125,9.75,745000.0],["1997-05-05",9.75,10.75,9.625,10.75,1041100.0],["1997-05-06",10.75,10.75,9.5,9.6875,1351700.0],["1997-05-07",9.75,10.5,9.625,10.0,697700.0],["1997-05-08",9.875,10.375,9.875,10.25,487600.0],["1997-05-09",10.375,10.5,10.0,10.125,432800.0],["1997-05-12",10.125,10.25,9.875,9.9375,627500.0],["1997-05-13",10.0,10.125,9.75,9.9375,525000.0],["1997-05-14",10.0,10.0625,9.625,9.875,489700.0],["1997-05-15",9.9375,10.0625,9.875,10.0,239700.0],["1997-05-16",9.875,10.25,9.875,9.875,449900.0],["1997-05-19",9.875,10.125,9.875,10.0625,260800.0],["1997-05-20",10.0,10.5,9.9375,10.5,1007400.0],["1997-05-21",10.5,10.5,10.0,10.125,490700.0],["1997-05-22",10.125,10.125,9.875,9.9375,377700.0],["1997-05-23",10.0,10.1875,9.875,10.1875,350200.0],["1997-05-27",10.25,10.5,10.0,10.375,736600.0],["1997-05-28",10.5,10.5,10.25,10.4375,452900.0],["1997-05-29",10.25,11.375,10.25,11.25,2040000.0],["1997-05-30",10.875,12.25,10.5,12.0,2975700.0],["1997-06-02",12.125,13.0,11.875,13.0,2251900.0],["1997-06-03",12.875,13.0,12.125,12.125,2242300.0],["1997-06-04",12.1875,12.875,12.125,12.3125,1299000.0],["1997-06-05",12.375,12.5,11.875,12.0625,854100.0],["1997-06-06",11.75,12.0,11.5,11.6875,618500.0],["1997-06-09",11.5,12.0,11.3906,11.75,623400.0],["1997-06-10",11.625,11.875,11.25,11.25,444400.0],["1997-06-11",11.25,11.375,10.75,11.0625,709900.0],["1997-06-12",11.0,11.125,10.5156,10.9375,806700.0],["1997-06-13",10.875,10.9375,10.375,10.625,871800.0],["1997-06-16",10.625,11.1875,10.5625,10.9375,571700.0],["1997-06-17",10.875,11.125,10.75,10.9375,353200.0],["1997-06-18",10.75,10.875,10.25,10.375,766500.0],["1997-06-19",10.4375,10.5,10.125,10.3125,635300.0],["1997-06-20",10.3125,10.375,10.0,10.0625,768300.0],["1997-06-23",10.0625,10.25,10.0625,10.0625,418900.0],["1997-06-24",10.3125,10.5,10.0625,10.125,845800.0],["1997-06-25",10.125,10.25,10.0,10.0,692000.0],["1997-06-26",10.0,10.0625,9.875,9.9375,647200.0],["1997-06-27",9.9375,10.0,9.75,9.875,418200.0],["1997-06-30",9.9375,10.625,9.75,10.5,992100.0],["1997-07-01",10.5625,11.125,10.25,10.75,1012600.0],["1997-07-02",10.625,11.0,10.5,10.75,657500.0],["1997-07-03",10.6875,10.75,10.625,10.6875,400400.0],["1997-07-07",10.6875,10.75,10.625,10.625,399700.0],["1997-07-08",10.6875,10.9375,10.5,10.75,860900.0],["1997-07-09",10.625,10.75,10.1875,10.3125,519900.0],["1997-07-10",10.3125,10.5,10.125,10.3125,522400.0],["1997-07-11",10.3125,10.5,10.3125,10.5,409400.0],["1997-07-14",10.5,11.75,10.375,11.375,2012400.0],["1997-07-15",11.625,12.0,11.5,11.6875,1253400.0],["1997-07-16",11.875,11.9375,11.3125,11.5,1467300.0],["1997-07-17",13.375,13.75,12.5,13.375,7642300.0],["1997-07-18",13.375,13.625,12.5,12.9375,1452700.0],["1997-07-21",13.0,13.0625,12.375,12.5,983500.0],["1997-07-22",12.5,12.5625,12.25,12.4375,1052100.0],["1997-07-23",12.375,12.75,12.375,12.5,572300.0],["1997-07-24",12.75,12.75,12.3125,12.375,576800.0],["1997-07-25",12.25,12.875,12.0625,12.6875,1214200.0],["1997-07-28",12.8125,13.0,12.75,12.8125,885100.0],["1997-07-29",12.75,13.375,12.625,13.375,982700.0],["1997-07-30",13.625,14.125,13.4375,13.625,2986600.0],["1997-07-31",13.75,13.875,13.4375,13.5625,1232600.0],["1997-08-01",13.5,13.75,13.375,13.4375,1192800.0],["1997-08-04",13.5625,15.125,13.5,14.9375,3640100.0],["1997-08-05",15.1875,16.125,15.0,15.5,4713200.0],["1997-08-06",15.625,15.625,14.875,15.0625,2949100.0],["1997-08-07",15.125,15.5,15.0,15.0625,2128900.0],["1997-08-08",14.875,15.375,14.5,15.25,2035800.0],["1997-08-11",15.25,15.4375,14.25,14.75,1052700.0],["1997-08-12",15.0,15.0625,14.5625,14.625,940000.0],["1997-08-13",14.9375,15.0,14.4375,14.5625,847500.0],["1997-08-14",14.5,14.875,14.5,14.5625,487100.0],["1997-08-15",14.5625,14.6875,14.25,14.25,545900.0],["1997-08-18",14.25,14.5,13.875,14.5,934900.0],["1997-08-19",14.5,15.1875,14.4375,15.0625,1044900.0],["1997-08-20",15.0625,15.6875,15.0,15.4375,1209100.0],["1997-08-21",15.25,15.75,14.9375,15.0,878600.0],["1997-08-22",14.375,15.25,14.125,15.25,1316100.0],["1997-08-25",15.25,17.0,15.0,16.625,4050400.0],["1997-08-26",16.8125,17.75,16.625,17.0625,5558400.0],["1997-08-27",17.3125,17.5,16.5,16.875,2059200.0],["1997-08-28",16.375,17.5,16.25,17.25,2399700.0],["1997-08-29",17.25,17.4375,17.0,17.1875,818500.0],["1997-09-02",17.375,17.75,17.25,17.5625,1489500.0],["1997-09-03",17.5,17.5,16.625,16.6875,1262000.0],["1997-09-04",16.625,17.25,16.625,16.9375,811700.0],["1997-09-05",17.0,17.125,16.5,16.875,828100.0],["1997-09-08",16.875,17.25,16.75,16.9375,780100.0],["1997-09-09",16.9375,17.0,16.8125,16.875,496700.0],["1997-09-10",16.75,16.875,16.3125,16.4375,655300.0],["1997-09-11",16.25,16.9375,15.9375,16.8125,1377100.0],["1997-09-12",16.625,16.875,16.1875,16.75,1114900.0],["1997-09-15",16.4375,16.625,16.0,16.0,708000.0],["1997-09-16",16.25,16.5,16.0,16.3125,586100.0],["1997-09-17",16.4375,16.625,16.0,16.0,856300.0],["1997-09-18",16.0625,16.5,15.375,15.6875,855000.0],["1997-09-19",15.625,16.1875,15.4375,16.125,953400.0],["1997-09-22",16.25,16.25,15.625,15.6875,568200.0],["1997-09-23",15.8125,15.875,15.4375,15.75,523500.0],["1997-09-24",15.8125,16.0,15.4375,15.4375,554100.0],["1997-09-25",15.25,15.5,14.875,15.0625,1009200.0],["1997-09-26",15.3125,15.4375,14.125,14.5,956200.0],["1997-09-29",14.375,15.0,14.25,14.875,531100.0],["1997-09-30",14.875,14.875,14.25,14.5,1072100.0],["1997-10-01",14.375,14.625,14.125,14.25,790400.0],["1997-10-02",14.3125,14.5625,13.75,14.5625,946700.0],["1997-10-03",14.625,14.9375,14.4375,14.875,1062000.0],["1997-10-06",15.125,15.125,14.8125,14.875,768500.0],["1997-10-07",14.75,15.25,14.75,15.0,659100.0],["1997-10-08",15.125,16.8125,15.0,16.625,3149600.0],["1997-10-09",16.625,17.5,16.125,17.4375,2927100.0],["1997-10-10",17.125,17.5,17.0,17.3125,2255100.0],["1997-10-13",17.375,17.5,17.1875,17.25,918600.0],["1997-10-14",17.1875,17.25,16.5,16.8125,1029300.0],["1997-10-15",16.5,17.75,16.5,17.25,1870500.0],["1997-10-16",17.25,17.375,16.25,16.5625,2222400.0],["1997-10-17",17.125,17.125,16.375,16.5625,2964900.0],["1997-10-20",17.0,17.0,16.375,16.6875,1254000.0],["1997-10-21",16.625,16.75,15.875,16.125,1168900.0],["1997-10-22",16.0625,16.125,15.5,15.6875,1138600.0],["1997-10-23",15.125,15.5625,14.875,15.0625,1824100.0],["1997-10-24",15.375,15.75,14.625,14.625,900000.0],["1997-10-27",14.3125,14.5,13.375,13.5,1637900.0],["1997-10-28",12.0,14.5,12.0,14.5,2190300.0],["1997-10-29",14.75,14.9375,14.25,14.375,1167700.0],["1997-10-30",14.0,14.4375,13.5,13.75,1057000.0],["1997-10-31",14.125,15.25,13.875,15.125,1153000.0],["1997-11-03",15.0,16.0,15.0,15.8125,1096800.0],["1997-11-04",15.375,15.75,15.1875,15.3125,691900.0],["1997-11-05",15.375,15.75,15.3125,15.5,635700.0],["1997-11-06",15.5,15.9375,15.375,15.5,957300.0],["1997-11-07",14.875,15.3125,14.75,15.0,835800.0],["1997-11-10",15.125,15.375,14.4375,14.5312,653000.0],["1997-11-11",14.5625,15.25,14.5625,15.0,541300.0],["1997-11-12",14.625,15.0,14.375,14.4375,906800.0],["1997-11-13",14.5,14.875,13.8125,14.4375,897700.0],["1997-11-14",14.5625,14.75,14.0625,14.25,1191900.0],["1997-11-17",14.5625,14.875,14.3125,14.375,1059000.0],["1997-11-18",14.25,14.5,14.1875,14.25,616200.0],["1997-11-19",14.0625,14.375,13.9375,14.1875,722900.0],["1997-11-20",14.125,15.0,14.125,14.8125,1301000.0],["1997-11-21",14.9375,15.0,14.25,14.3125,641200.0],["1997-11-24",14.375,14.375,13.75,14.0,2210400.0],["1997-11-25",13.9375,14.25,13.75,13.875,1618500.0],["1997-11-26",14.0,14.0625,13.25,13.3125,739100.0],["1997-11-28",13.25,13.5625,13.25,13.25,347900.0],["1997-12-01",13.4375,13.8125,13.375,13.625,509200.0],["1997-12-02",13.25,13.5,12.75,12.75,781400.0],["1997-12-03",12.6875,12.75,12.1875,12.25,1015400.0],["1997-12-04",12.125,12.5,12.125,12.125,672500.0],["1997-12-05",12.125,13.75,12.0625,13.6875,1659000.0],["1997-12-08",13.9375,14.375,13.75,14.0,968600.0],["1997-12-09",13.8125,13.9375,12.875,12.875,622700.0],["1997-12-10",12.75,12.9375,12.25,12.4375,518200.0],["1997-12-11",12.25,12.375,11.5625,11.6875,974000.0],["1997-12-12",11.75,12.25,11.5,11.625,880700.0],["1997-12-15",11.75,12.25,11.625,12.125,925200.0],["1997-12-16",12.25,12.3125,11.875,12.0,1035200.0],["1997-12-17",12.0,12.25,12.0,12.125,447100.0],["1997-12-18",12.125,12.125,11.625,11.75,807000.0],["1997-12-19",11.5625,11.6875,11.25,11.5625,767500.0],["1997-12-22",11.5625,11.6875,10.9375,11.125,1236800.0],["1997-12-23",11.0,11.1875,10.5,10.6875,1085700.0],["1997-12-24",10.5,10.8125,10.5,10.5625,571600.0],["1997-12-26",10.5625,10.6875,10.0,10.375,492900.0],["1997-12-29",10.375,10.4375,9.75,10.125,1329100.0],["1997-12-30",10.0625,10.625,10.0,10.5,1759200.0],["1997-12-31",10.4375,10.75,10.4375,10.625,2012500.0],["1998-01-02",10.6875,11.3125,10.5,11.2188,499900.0],["1998-01-05",11.25,11.4375,11.0,11.375,791400.0],["1998-01-06",11.375,11.4375,10.625,11.0,620000.0],["1998-01-07",11.0,11.125,10.625,10.6875,515800.0],["1998-01-08",10.75,11.25,10.625,11.0,416000.0],["1998-01-09",11.0,11.0625,9.875,10.5625,1454900.0],["1998-01-12",10.5,10.5,10.0,10.25,571600.0],["1998-01-13",10.375,10.5,10.0625,10.4375,886900.0],["1998-01-14",10.625,10.6875,10.375,10.5625,604200.0],["1998-01-15",10.625,10.6875,10.375,10.6875,264900.0],["1998-01-16",10.75,10.9375,10.625,10.6875,337100.0],["1998-01-20",10.875,11.0,10.6875,11.0,379900.0],["1998-01-21",11.0,11.0,10.625,10.75,476900.0],["1998-01-22",11.0,11.6875,10.875,10.875,1730500.0],["1998-01-23",11.0,11.0,10.5,10.625,802700.0],["1998-01-26",10.5625,10.75,9.5,9.6875,1207700.0],["1998-01-27",10.0,10.8438,9.375,10.0625,2731900.0],["1998-01-28",10.0625,10.375,9.75,10.0,634700.0],["1998-01-29",10.0,10.125,9.9375,10.0,890500.0],["1998-01-30",10.625,10.8125,10.375,10.75,1917700.0],["1998-02-02",11.0,11.25,10.75,11.0625,1085000.0],["1998-02-03",11.0625,11.1875,10.875,11.0,602200.0],["1998-02-04",11.0,11.0,10.625,11.0,556200.0],["1998-02-05",11.1875,11.375,10.6875,10.75,1001500.0],["1998-02-06",10.75,10.875,10.375,10.75,663700.0],["1998-02-09",10.6875,10.8125,10.4375,10.4375,401900.0],["1998-02-10",10.625,10.75,10.5625,10.75,558400.0],["1998-02-11",10.75,11.3125,10.75,11.0,1724500.0],["1998-02-12",11.0,11.1875,10.625,10.875,563100.0],["1998-02-13",10.75,11.25,10.75,10.8125,1123600.0],["1998-02-17",10.9375,11.0625,10.625,10.6875,635100.0],["1998-02-18",10.6875,10.8125,10.3125,10.5,1666900.0],["1998-02-19",10.3125,11.0625,10.25,10.875,1118000.0],["1998-02-20",11.0,11.0,10.4375,10.5625,910000.0],["1998-02-23",10.625,10.875,10.5,10.6875,505800.0],["1998-02-24",10.625,10.8125,10.4375,10.625,648500.0],["1998-02-25",10.625,10.75,10.625,10.6875,565100.0],["1998-02-26",10.6875,11.25,10.625,11.25,2087500.0],["1998-02-27",11.5625,11.75,10.875,10.875,3120800.0],["1998-03-02",10.9375,11.25,10.6875,11.0,969200.0],["1998-03-03",10.8125,10.8125,10.5,10.625,945700.0],["1998-03-04",10.5,10.8125,10.375,10.75,527300.0],["1998-03-05",10.0,11.0,10.0,10.3125,805100.0],["1998-03-06",10.3125,10.875,10.3125,10.625,880400.0],["1998-03-09",10.5625,10.625,10.125,10.1875,753900.0],["1998-03-10",10.1875,10.4375,10.1875,10.375,462300.0],["1998-03-11",10.3125,10.4375,10.125,10.1875,410700.0],["1998-03-12",10.25,10.4375,10.1875,10.25,260500.0],["1998-03-13",10.3125,10.5625,10.25,10.4375,768600.0],["1998-03-16",10.5625,11.0625,10.5625,10.875,1345700.0],["1998-03-17",10.875,10.875,10.5,10.6875,471200.0],["1998-03-18",10.5625,10.6875,10.375,10.5,423000.0],["1998-03-19",10.4375,10.625,10.375,10.625,314800.0],["1998-03-20",10.6875,10.6875,10.4375,10.5,599700.0],["1998-03-23",10.5,10.5625,10.375,10.4375,578400.0],["1998-03-24",10.3125,10.5,10.125,10.1875,974800.0],["1998-03-25",10.1875,10.5,10.125,10.3125,458200.0],["1998-03-26",10.3125,10.4375,10.0625,10.25,656000.0],["1998-03-27",10.4375,10.4375,10.1875,10.1875,340300.0],["1998-03-30",10.3125,10.4375,10.1875,10.3125,385500.0],["1998-03-31",10.25,10.375,10.0625,10.125,394600.0],["1998-04-01",10.25,10.4375,10.0625,10.3125,532100.0],["1998-04-02",10.3125,10.3125,10.125,10.25,445000.0],["1998-04-03",10.125,10.25,10.0,10.125,438000.0],["1998-04-06",10.0625,10.25,9.875,9.9375,967400.0],["1998-04-07",9.875,10.0,9.5,9.6875,710400.0],["1998-04-08",9.625,9.9688,9.5,9.9375,498700.0],["1998-04-09",10.0,10.0,9.625,9.7188,771900.0],["1998-04-13",9.7188,10.0938,9.7188,9.9375,611800.0],["1998-04-14",10.0,10.25,9.9375,10.0625,512200.0],["1998-04-15",10.125,10.5,10.0,10.375,756400.0],["1998-04-16",10.375,10.375,10.0,10.0625,305900.0],["1998-04-17",10.0625,10.125,9.9375,9.9688,510400.0],["1998-04-20",10.125,10.5625,9.9375,10.25,1075100.0],["1998-04-21",10.375,10.75,10.25,10.6875,1233200.0],["1998-04-22",10.75,11.375,10.6875,11.1875,2384800.0],["1998-04-23",11.8125,12.0,10.75,10.875,3555800.0],["1998-04-24",11.0,11.3125,10.8125,11.0,1902500.0],["1998-04-27",10.75,10.8125,10.3125,10.3125,1480700.0],["1998-04-28",10.5,10.9375,10.4375,10.75,1827900.0],["1998-04-29",10.5,10.5625,10.1875,10.4375,1005800.0],["1998-04-30",10.5,10.5625,10.3125,10.4375,937600.0],["1998-05-01",10.375,10.5,10.3125,10.3125,592500.0],["1998-05-04",10.3125,10.4375,10.0625,10.125,619900.0],["1998-05-05",10.125,12.0,10.0625,11.1875,2894500.0],["1998-05-06",11.4375,11.5625,10.75,11.125,1729500.0],["1998-05-07",11.0625,11.125,10.5625,10.5625,868800.0],["1998-05-08",10.625,10.9375,10.625,10.9375,714100.0],["1998-05-11",10.9375,11.0625,10.75,10.875,493500.0],["1998-05-12",10.875,11.0625,10.8125,11.0,850500.0],["1998-05-13",11.0625,11.375,11.0,11.1875,1229000.0],["1998-05-14",11.1875,11.3125,11.0625,11.25,872100.0],["1998-05-15",11.1875,11.25,10.9375,11.1875,1602200.0],["1998-05-18",11.125,11.1875,10.875,11.0,634100.0],["1998-05-19",11.0625,11.25,11.0,11.0625,1110900.0],["1998-05-20",11.125,11.1875,10.6875,10.8125,807000.0],["1998-05-21",10.8125,11.125,10.6875,10.9688,1758100.0],["1998-05-22",10.875,11.0,10.5,10.5625,844200.0],["1998-05-26",10.6875,10.75,10.375,10.5625,650000.0],["1998-05-27",10.25,10.4375,10.125,10.4375,535300.0],["1998-05-28",10.3125,10.4375,10.0625,10.125,848900.0],["1998-05-29",10.375,10.5,9.75,10.0,929400.0],["1998-06-01",9.875,10.0,9.375,9.375,1296000.0],["1998-06-02",9.4375,9.625,9.375,9.5625,740000.0],["1998-06-03",9.5625,9.6875,9.4375,9.4375,1490200.0],["1998-06-04",9.6562,9.75,9.5625,9.625,1704300.0],["1998-06-05",9.6562,9.6562,9.3125,9.5,370400.0],["1998-06-08",9.625,9.625,9.5,9.5,362800.0],["1998-06-09",9.5,9.5625,9.5,9.5,306500.0],["1998-06-10",9.5,9.5625,9.0,9.125,438900.0],["1998-06-11",9.0625,9.1875,8.875,8.9688,504800.0],["1998-06-12",8.9375,9.0938,8.875,9.0,590000.0],["1998-06-15",8.9375,9.125,8.875,8.9375,467900.0],["1998-06-16",8.875,9.4062,8.875,9.4062,532600.0],["1998-06-17",9.375,9.4375,9.25,9.3125,411800.0],["1998-06-18",9.25,9.4062,9.125,9.1875,464000.0],["1998-06-19",9.1875,9.375,9.0625,9.0625,405100.0],["1998-06-22",9.0625,9.5,9.0,9.375,655100.0],["1998-06-23",9.4375,9.5,9.3125,9.375,433200.0],["1998-06-24",9.375,9.5,9.3125,9.4375,434100.0],["1998-06-25",9.4375,9.8125,9.375,9.5,892100.0],["1998-06-26",9.4375,9.5625,9.125,9.25,517300.0],["1998-06-29",9.5,9.625,9.4375,9.5312,483700.0],["1998-06-30",9.4375,12.0,9.4375,11.125,5919900.0],["1998-07-01",11.75,12.1875,11.3125,11.5625,3697500.0],["1998-07-02",11.625,11.625,10.875,11.0625,1470900.0],["1998-07-06",11.0,11.0625,10.625,10.6875,1404200.0],["1998-07-07",10.625,11.5,10.375,11.375,870200.0],["1998-07-08",11.4375,11.75,11.25,11.5,1142800.0],["1998-07-09",11.5,11.625,11.25,11.5,608700.0],["1998-07-10",11.5,11.75,11.375,11.625,604200.0],["1998-07-13",11.5625,11.6875,11.3125,11.4375,596200.0],["1998-07-14",11.5,11.75,11.375,11.375,580300.0],["1998-07-15",11.375,12.4375,11.25,12.4375,1805300.0],["1998-07-16",10.75,11.0,10.375,10.625,2365800.0],["1998-07-17",10.5,10.75,10.375,10.6875,989800.0],["1998-07-20",10.625,10.6875,10.1875,10.25,753600.0],["1998-07-21",10.25,10.5,10.125,10.125,515400.0],["1998-07-22",10.125,10.25,9.3125,9.6875,631700.0],["1998-07-23",9.625,9.8125,9.25,9.3125,376200.0],["1998-07-24",9.4375,9.5625,9.1875,9.3125,334900.0],["1998-07-27",9.1875,9.25,9.0625,9.1562,337000.0],["1998-07-28",9.3125,9.5625,9.0156,9.25,536200.0],["1998-07-29",9.25,9.5625,9.125,9.125,298500.0],["1998-07-30",9.1875,9.375,9.0625,9.1875,324900.0],["1998-07-31",9.1875,9.3125,8.6875,8.75,740600.0],["1998-08-03",8.75,9.0,8.25,8.4375,463500.0],["1998-08-04",8.5,8.9375,8.4375,8.5625,733500.0],["1998-08-05",8.625,9.0,8.5,8.75,570000.0],["1998-08-06",8.75,9.25,8.5625,9.125,496100.0],["1998-08-07",9.5625,9.9688,9.25,9.5625,668800.0],["1998-08-10",9.5,9.625,9.0625,9.125,271400.0],["1998-08-11",8.8125,8.9375,8.5,8.875,391100.0],["1998-08-12",9.0625,9.25,8.9375,9.1875,837100.0],["1998-08-13",9.125,9.25,9.0,9.125,399600.0],["1998-08-14",9.1875,9.1875,8.9375,9.0625,406900.0],["1998-08-17",9.0,9.125,8.9375,9.0938,292600.0],["1998-08-18",9.0625,9.625,9.0625,9.375,672200.0],["1998-08-19",9.4375,9.5,8.9375,8.9375,479900.0],["1998-08-20",9.0,9.0,8.625,8.7188,271000.0],["1998-08-21",8.6875,8.75,8.4375,8.625,357600.0],["1998-08-24",8.6875,8.8125,8.625,8.6875,365700.0],["1998-08-25",8.75,9.0625,8.5625,8.625,391700.0],["1998-08-26",8.5625,8.625,8.125,8.2031,448100.0],["1998-08-27",8.0,8.0625,7.5,8.0,738400.0],["1998-08-28",7.9375,8.0,7.25,7.3125,776800.0],["1998-08-31",7.4375,7.625,6.0625,6.0625,999200.0],["1998-09-01",6.125,7.0,6.0,6.375,860500.0],["1998-09-02",6.6875,6.875,6.375,6.5625,616500.0],["1998-09-03",6.625,6.875,6.5,6.75,527000.0],["1998-09-04",6.625,6.75,6.5,6.625,374100.0],["1998-09-08",7.0,7.3125,6.9375,7.25,441300.0],["1998-09-09",7.0625,7.25,6.8125,6.8125,221100.0],["1998-09-10",6.75,7.125,6.6875,7.0625,335300.0],["1998-09-11",6.8438,7.125,6.75,7.125,406400.0],["1998-09-14",7.125,7.25,7.0625,7.125,316800.0],["1998-09-15",7.0625,7.3125,7.0625,7.3125,439000.0],["1998-09-16",7.25,8.125,7.25,8.0312,534200.0],["1998-09-17",7.5,7.875,7.3125,7.8125,248400.0],["1998-09-18",7.875,8.0625,7.5,7.8125,368600.0],["1998-09-21",7.375,7.5625,7.0312,7.4375,521200.0],["1998-09-22",7.5,7.6875,7.4375,7.5625,335700.0],["1998-09-23",7.5312,7.75,7.4375,7.6875,352800.0],["1998-09-24",7.5,7.6875,7.25,7.2812,455900.0],["1998-09-25",6.75,6.75,5.9375,6.0625,4338600.0],["1998-09-28",5.875,6.0,5.5625,6.0,983800.0],["1998-09-29",6.125,6.375,5.875,6.0,918800.0],["1998-09-30",5.875,6.0625,5.875,6.0,385700.0],["1998-10-01",5.9688,5.9688,5.625,5.9688,1392900.0],["1998-10-02",5.875,6.125,5.75,6.0,414500.0],["1998-10-05",6.0,6.0,5.875,5.9062,490700.0],["1998-10-06",6.0,6.125,5.875,6.125,801000.0],["1998-10-07",6.125,6.375,5.875,6.0,583200.0],["1998-10-08",5.9375,6.0,5.625,5.875,784900.0],["1998-10-09",5.8125,6.0,5.75,6.0,402000.0],["1998-10-12",6.0,6.125,5.875,6.0,425400.0],["1998-10-13",6.0,6.1875,6.0,6.125,319600.0],["1998-10-14",6.125,6.5,6.125,6.5,375900.0],["1998-10-15",6.4375,6.5625,6.375,6.5312,421100.0],["1998-10-16",6.5625,6.75,6.5,6.625,404400.0],["1998-10-19",6.625,7.75,6.625,7.5,868900.0],["1998-10-20",7.6875,8.0625,7.625,7.9688,1138900.0],["1998-10-21",7.875,8.0625,7.5,7.625,510600.0],["1998-10-22",7.9375,8.25,7.8125,8.0625,581000.0],["1998-10-23",8.0,8.125,7.875,8.125,494600.0],["1998-10-26",8.0625,8.5625,7.9375,8.5,633900.0],["1998-10-27",8.4375,8.8125,8.375,8.7812,772200.0],["1998-10-28",8.75,9.0625,8.75,9.0,705300.0],["1998-10-29",9.0,9.25,8.9375,9.1875,542500.0],["1998-10-30",9.25,9.9375,9.1875,9.7188,1041500.0],["1998-11-02",9.7188,9.75,9.2812,9.2812,567500.0],["1998-11-03",9.2812,10.0,9.2812,9.9375,794900.0],["1998-11-04",10.1875,10.4375,10.0,10.375,943300.0],["1998-11-05",10.25,10.5625,10.0,10.5,653700.0],["1998-11-06",10.5,10.625,10.5,10.625,580200.0],["1998-11-09",10.625,10.625,10.4375,10.5625,477200.0],["1998-11-10",10.4375,10.8125,10.4375,10.5625,803800.0],["1998-11-11",10.5625,11.125,10.5625,10.6875,1053500.0],["1998-11-12",10.625,11.6719,10.5625,11.4375,1205700.0],["1998-11-13",11.5,11.625,11.3125,11.5,1061200.0],["1998-11-16",11.5,11.8125,11.5,11.5625,1108100.0],["1998-11-17",11.5,11.5625,11.5,11.5625,981100.0],["1998-11-18",11.5,12.125,11.5,12.0312,1130900.0],["1998-11-19",12.0625,13.125,12.0,12.625,2060100.0],["1998-11-20",12.75,12.9375,12.5625,12.625,965500.0],["1998-11-23",12.5625,13.1875,12.5,12.9375,1026700.0],["1998-11-24",12.875,13.125,12.6875,12.6875,763200.0],["1998-11-25",12.625,13.0,12.625,12.8125,484900.0],["1998-11-27",12.8125,12.875,12.625,12.75,125100.0],["1998-11-30",12.4375,12.5,11.5625,12.3125,1088700.0],["1998-12-01",12.0,12.1875,11.375,11.625,620700.0],["1998-12-02",11.4375,11.5,11.1875,11.4375,721900.0],["1998-12-03",11.375,12.8125,11.25,12.5625,2093700.0],["1998-12-04",12.8125,13.125,12.0625,12.25,857300.0],["1998-12-07",12.0625,12.5625,12.0625,12.1875,794000.0],["1998-12-08",12.125,12.2656,11.875,11.9375,604800.0],["1998-12-09",11.75,12.1875,11.6875,11.9375,476200.0],["1998-12-10",11.75,11.9375,11.125,11.1875,352600.0],["1998-12-11",11.125,11.25,10.75,11.0,677500.0],["1998-12-14",10.6875,10.8125,10.125,10.125,393100.0],["1998-12-15",10.1875,10.625,10.125,10.5,406500.0],["1998-12-16",10.5625,11.0,10.375,10.5,491800.0],["1998-12-17",10.5,10.625,10.3125,10.5,372900.0],["1998-12-18",10.5625,10.5625,10.375,10.4375,548700.0],["1998-12-21",10.375,11.3125,10.375,11.125,731800.0],["1998-12-22",11.125,11.25,10.5,10.5625,346200.0],["1998-12-23",10.6875,10.75,10.125,10.2812,301800.0],["1998-12-24",10.25,10.625,10.125,10.625,359200.0],["1998-12-28",10.375,10.5,10.1875,10.375,649200.0],["1998-12-29",10.125,10.1875,10.0,10.0625,813500.0],["1998-12-30",9.9375,10.125,9.75,9.875,750500.0],["1998-12-31",9.75,9.9375,9.4375,9.8125,1008500.0],["1999-01-04",9.875,10.8125,9.75,10.5312,602000.0],["1999-01-05",10.5,11.5625,10.5,11.3125,689000.0],["1999-01-06",11.75,12.0,11.625,11.8125,837900.0],["1999-01-07",11.5625,11.625,11.1875,11.5,335600.0],["1999-01-08",11.4375,11.75,11.375,11.5938,571000.0],["1999-01-11",11.625,12.0,11.3125,11.5,526500.0],["1999-01-12",11.375,11.5625,11.25,11.375,1063500.0],["1999-01-13",10.875,12.375,10.75,12.375,1565000.0],["1999-01-14",12.4375,13.4375,12.25,12.9375,1806700.0],["1999-01-15",12.9375,12.9375,12.125,12.5,964400.0],["1999-01-19",12.5625,12.6875,12.0,12.3125,464000.0],["1999-01-20",12.4375,13.125,12.1875,12.875,2025000.0],["1999-01-21",12.125,12.5,11.5,11.75,976400.0],["1999-01-22",11.5625,11.5625,10.25,10.8125,1675800.0],["1999-01-25",10.6875,10.6875,9.875,10.1875,1164700.0],["1999-01-26",10.0,11.125,9.9375,10.8125,724500.0],["1999-01-27",10.75,10.875,10.0625,10.0625,1270800.0],["1999-01-28",10.5625,10.625,10.125,10.125,702600.0],["1999-01-29",10.0625,10.625,10.0625,10.5,453300.0],["1999-02-01",10.125,10.1875,9.5625,9.75,971800.0],["1999-02-02",9.6875,9.8125,8.875,9.25,1190000.0],["1999-02-03",9.1875,9.4375,8.875,8.9375,400800.0],["1999-02-04",9.0625,9.25,8.5,8.5,661100.0],["1999-02-05",8.5625,8.625,7.4375,8.0,1067300.0],["1999-02-08",8.125,8.6875,8.0625,8.375,841700.0],["1999-02-09",8.5625,8.625,7.875,7.9688,988300.0],["1999-02-10",8.0625,8.0625,7.5,7.5,514000.0],["1999-02-11",8.375,8.5,7.9375,8.2188,1044100.0],["1999-02-12",8.1875,8.1875,7.8125,8.0,1354100.0],["1999-02-16",8.25,8.375,8.0625,8.125,335300.0],["1999-02-17",8.125,8.1875,7.875,7.875,347900.0],["1999-02-18",7.9688,8.125,7.625,7.875,241000.0],["1999-02-19",8.0,8.375,7.9375,8.25,240100.0],["1999-02-22",8.6875,9.0,8.625,8.9375,627600.0],["1999-02-23",9.0,9.25,8.5,8.625,550200.0],["1999-02-24",8.625,8.875,8.25,8.25,369800.0],["1999-02-25",8.3125,8.5,7.875,8.25,588200.0],["1999-02-26",8.375,8.5625,8.0,8.125,467500.0],["1999-03-01",8.0625,8.125,7.875,8.0,403100.0],["1999-03-02",8.0,8.125,7.875,8.0,386700.0],["1999-03-03",7.9375,8.125,7.5625,7.625,365600.0],["1999-03-04",7.6875,8.0,7.625,7.6875,165200.0],["1999-03-05",7.75,8.0,7.6875,7.875,176100.0],["1999-03-08",8.0,8.3125,7.9375,8.0938,283300.0],["1999-03-09",8.125,8.1875,7.875,7.9375,291600.0],["1999-03-10",7.875,8.0,7.875,7.9062,343700.0],["1999-03-11",7.9688,8.0,7.5,7.6875,734200.0],["1999-03-12",7.625,8.0625,7.625,8.0312,320400.0],["1999-03-15",8.0,8.0,7.75,7.8125,167600.0],["1999-03-16",7.7812,8.1875,7.75,7.8125,291100.0],["1999-03-17",7.9688,8.0,7.75,7.875,154700.0],["1999-03-18",7.8125,7.9375,7.7188,7.8125,226600.0],["1999-03-19",7.625,7.8125,7.5,7.5,612300.0],["1999-03-22",7.5,7.625,7.125,7.125,522700.0],["1999-03-23",7.1875,7.25,6.875,7.0,307700.0],["1999-03-24",7.0,7.0312,6.75,7.0,219100.0],["1999-03-25",6.875,7.1875,6.875,7.125,328700.0],["1999-03-26",7.2188,7.2188,6.8125,6.875,545300.0],["1999-03-29",7.0625,7.375,6.9688,6.9688,453600.0],["1999-03-30",7.0,7.125,6.9375,7.0,261900.0],["1999-03-31",6.9375,7.25,6.25,6.375,662100.0],["1999-04-01",6.4688,7.0,6.4375,6.9375,238200.0],["1999-04-05",7.0,7.1875,6.875,7.0,169200.0],["1999-04-06",6.9375,6.9375,6.5,6.75,295100.0],["1999-04-07",6.75,6.8438,6.5,6.5,239300.0],["1999-04-08",6.75,6.75,6.0,6.3125,403200.0],["1999-04-09",6.3125,6.4375,6.0,6.375,544700.0],["1999-04-12",6.1875,6.875,6.0,6.8125,486500.0],["1999-04-13",6.875,7.125,6.8125,6.9375,859200.0],["1999-04-14",6.9375,7.1875,6.875,7.0312,337000.0],["1999-04-15",7.0,7.1875,6.9375,7.0625,245600.0],["1999-04-16",7.0312,7.75,7.0312,7.5312,551300.0],["1999-04-19",7.7188,8.0,7.5,7.625,370200.0],["1999-04-20",7.6875,7.9375,7.5,7.875,334400.0],["1999-04-21",7.625,8.5,7.625,8.25,808300.0],["1999-04-22",8.5625,8.625,7.625,7.7812,876700.0],["1999-04-23",7.625,7.625,7.0,7.3438,399100.0],["1999-04-26",7.25,7.5,6.875,7.375,450100.0],["1999-04-27",7.375,7.5,7.375,7.4375,520400.0],["1999-04-28",7.5,7.8125,7.2188,7.2188,281000.0],["1999-04-29",7.1562,7.5,7.125,7.375,251500.0],["1999-04-30",7.4375,7.5625,7.0,7.0625,390000.0],["1999-05-03",7.3125,7.3125,7.0312,7.0938,247500.0],["1999-05-04",7.0625,7.2188,7.0625,7.125,188600.0],["1999-05-05",7.0938,7.2188,7.0,7.0625,200400.0],["1999-05-06",7.1562,7.25,7.0,7.0625,163600.0],["1999-05-07",7.0,7.2812,7.0,7.0938,208800.0],["1999-05-10",7.1875,7.1875,6.875,6.9375,215100.0],["1999-05-11",6.9688,7.1875,6.9688,7.0625,195300.0],["1999-05-12",7.0312,7.6875,7.0312,7.5,541100.0],["1999-05-13",7.7188,7.75,7.375,7.4688,240900.0],["1999-05-14",7.375,7.75,7.375,7.5625,200600.0],["1999-05-17",7.5312,7.5625,6.875,7.3125,369700.0],["1999-05-18",7.5,7.75,7.4375,7.625,349000.0],["1999-05-19",7.625,7.75,7.375,7.6875,228500.0],["1999-05-20",7.625,8.0,7.4375,7.5,247400.0],["1999-05-21",7.5,7.75,7.5,7.75,154000.0],["1999-05-24",7.7812,7.9375,7.5,7.5625,316200.0],["1999-05-25",7.5,7.875,7.4062,7.5,264600.0],["1999-05-26",7.5,7.6875,7.25,7.5,254600.0],["1999-05-27",7.625,7.75,7.25,7.75,190000.0],["1999-05-28",7.6875,7.75,7.5,7.5,211500.0],["1999-06-01",7.625,7.75,7.375,7.375,157000.0],["1999-06-02",7.375,7.4375,7.125,7.25,181000.0],["1999-06-03",7.25,7.3125,7.0,7.125,247800.0],["1999-06-04",7.0312,7.1875,7.0,7.0938,152400.0],["1999-06-07",7.125,7.5,7.0625,7.5,218000.0],["1999-06-08",7.375,7.875,7.375,7.5,217600.0],["1999-06-09",7.6875,7.75,7.25,7.5625,270200.0],["1999-06-10",7.375,8.0,7.1875,7.875,376700.0],["1999-06-11",7.8438,8.375,7.8438,8.0,584600.0],["1999-06-14",8.0625,8.125,7.75,7.75,195300.0],["1999-06-15",7.6875,8.0625,7.625,7.8438,188900.0],["1999-06-16",7.875,8.1875,7.875,8.0,317900.0],["1999-06-17",7.9375,10.125,7.9375,9.75,2392900.0],["1999-06-18",9.75,9.8125,9.375,9.7188,1093500.0],["1999-06-21",9.5,9.625,9.125,9.5,606300.0],["1999-06-22",9.375,9.5,9.0938,9.3125,485900.0],["1999-06-23",9.25,9.5,9.0625,9.5,340600.0],["1999-06-24",9.4375,9.5,9.0625,9.1875,248900.0],["1999-06-25",9.0,9.25,7.75,8.5625,611500.0],["1999-06-28",8.6562,8.875,8.375,8.5938,254400.0],["1999-06-29",8.7188,8.875,8.5625,8.8125,659900.0],["1999-06-30",8.8438,9.0,8.8125,8.875,268000.0],["1999-07-01",8.8125,8.875,8.4375,8.5625,358300.0],["1999-07-02",8.5,8.875,8.5,8.75,190800.0],["1999-07-06",8.75,9.0,8.5625,8.75,239000.0],["1999-07-07",8.7188,8.8125,8.625,8.625,177900.0],["1999-07-08",8.625,8.6875,8.5,8.625,206900.0],["1999-07-09",8.5625,8.9375,8.5625,8.8438,184300.0],["1999-07-12",8.8125,8.875,8.5,8.6875,148100.0],["1999-07-13",8.5,8.8125,8.5,8.75,115200.0],["1999-07-14",8.7812,9.75,8.6875,9.375,627200.0],["1999-07-15",9.5,9.8125,9.125,9.25,467100.0],["1999-07-16",9.125,9.4062,9.0,9.375,276600.0],["1999-07-19",9.375,9.5,9.0781,9.1875,434200.0],["1999-07-20",9.125,9.1875,8.5,8.625,404300.0],["1999-07-21",8.5,9.0625,8.375,8.8125,437900.0],["1999-07-22",8.9375,9.0,8.1875,8.7188,629800.0],["1999-07-23",8.625,8.75,7.6875,8.0,527700.0],["1999-07-26",8.0,8.0625,7.625,7.75,271300.0],["1999-07-27",7.75,8.125,7.5,7.8125,271400.0],["1999-07-28",8.0,8.8125,7.6875,8.8125,537600.0],["1999-07-29",8.7812,9.6406,8.5,9.0,1108300.0],["1999-07-30",9.0,9.5,9.0,9.3125,1321700.0],["1999-08-02",9.3125,9.375,9.0,9.0625,474200.0],["1999-08-03",9.0781,9.125,8.5,8.8125,385400.0],["1999-08-04",8.9375,9.125,8.7812,9.0,355400.0],["1999-08-05",8.9375,9.0,8.5,8.75,316600.0],["1999-08-06",8.7188,8.9688,8.5625,8.875,285100.0],["1999-08-09",9.0,9.0,8.625,8.6875,75500.0],["1999-08-10",8.625,8.625,8.0,8.25,370500.0],["1999-08-11",8.25,8.375,8.125,8.375,438900.0],["1999-08-12",8.375,9.0625,8.375,9.0625,1036400.0],["1999-08-13",9.375,9.375,8.875,8.875,705700.0],["1999-08-16",8.875,8.875,8.375,8.4375,372900.0],["1999-08-17",8.5,8.625,8.25,8.375,158700.0],["1999-08-18",8.4062,8.875,8.25,8.75,485300.0],["1999-08-19",8.75,9.25,8.375,9.0,483500.0],["1999-08-20",9.0625,9.5,9.0,9.375,801100.0],["1999-08-23",9.375,10.1875,9.375,10.0,1501200.0],["1999-08-24",9.875,10.5,9.625,9.9688,1518900.0],["1999-08-25",9.9688,10.125,9.5625,9.6875,390500.0],["1999-08-26",9.8125,10.375,9.75,9.8125,779500.0],["1999-08-27",9.875,10.25,9.625,10.0625,551700.0],["1999-08-30",10.0625,10.6875,9.625,10.625,798200.0],["1999-08-31",10.75,11.6875,10.6875,11.1875,2527100.0],["1999-09-01",11.2812,11.4375,10.5625,10.6875,553600.0],["1999-09-02",10.5,11.25,10.25,11.0,579900.0],["1999-09-03",11.0625,11.5,11.0,11.5,863500.0],["1999-09-07",11.4375,12.125,11.375,11.8125,2125800.0],["1999-09-08",11.75,12.4375,11.5625,11.8125,1280500.0],["1999-09-09",11.875,11.875,11.3125,11.6875,665800.0],["1999-09-10",11.8125,12.0,11.0,11.625,539900.0],["1999-09-13",11.5,11.6875,10.875,11.25,413400.0],["1999-09-14",11.0938,11.75,10.75,11.6875,525400.0],["1999-09-15",11.625,11.75,11.0,11.5,476000.0],["1999-09-16",11.25,11.75,11.25,11.625,461100.0],["1999-09-17",11.6562,12.1875,11.625,11.75,801400.0],["1999-09-20",12.0,12.25,11.5,11.6875,327700.0],["1999-09-21",11.5,11.5,10.9375,11.0,463300.0],["1999-09-22",10.875,11.125,10.4375,11.125,821000.0],["1999-09-23",11.125,11.125,10.4375,10.5,607800.0],["1999-09-24",10.375,10.5,9.875,10.125,365700.0],["1999-09-27",11.0,12.0,10.75,11.4375,1694200.0],["1999-09-28",11.5625,11.5625,11.0,11.0,669800.0],["1999-09-29",11.0,11.375,10.5,10.875,369100.0],["1999-09-30",10.875,11.0,10.75,11.0,313900.0],["1999-10-01",10.9375,11.125,10.625,10.75,273500.0],["1999-10-04",10.9375,10.9375,10.625,10.8125,232100.0],["1999-10-05",10.8125,10.875,9.75,9.875,890000.0],["1999-10-06",10.0,10.375,9.875,10.1875,932700.0],["1999-10-07",10.1875,10.375,9.375,9.6562,624400.0],["1999-10-08",9.75,9.75,9.3125,9.625,254500.0],["1999-10-11",9.5625,9.6875,9.375,9.6875,202900.0],["1999-10-12",9.75,10.0,9.4375,9.4375,263900.0],["1999-10-13",9.375,9.625,9.375,9.5625,294200.0],["1999-10-14",9.5938,9.9844,9.375,9.9844,266900.0],["1999-10-15",9.5312,10.0,9.375,9.75,362200.0],["1999-10-18",9.75,9.9062,9.5625,9.5625,309800.0],["1999-10-19",9.75,9.875,9.5,9.625,209100.0],["1999-10-20",9.5625,9.9375,9.4375,9.9375,333600.0],["1999-10-21",9.625,10.8125,9.5,10.5,981300.0],["1999-10-22",10.8125,11.0625,10.375,10.5,498200.0],["1999-10-25",10.5,10.5625,9.875,10.25,274000.0],["1999-10-26",10.25,10.375,9.75,10.25,484600.0],["1999-10-27",10.1875,10.375,10.0,10.375,143500.0],["1999-10-28",10.5,10.75,10.125,10.1875,342400.0],["1999-10-29",10.3125,10.5,9.9375,9.9375,616000.0],["1999-11-01",9.9062,10.5,9.875,10.4375,261300.0],["1999-11-02",10.375,10.875,10.3125,10.625,351200.0],["1999-11-03",10.6562,11.25,10.5625,11.0625,743400.0],["1999-11-04",11.0,11.125,10.75,11.0625,310200.0],["1999-11-05",11.0625,11.75,10.25,11.5,1334300.0],["1999-11-08",11.25,11.625,11.125,11.625,287500.0],["1999-11-09",11.5625,11.5625,11.125,11.125,274700.0],["1999-11-10",11.0,13.4375,11.0,13.1875,2859300.0],["1999-11-11",13.25,14.6875,13.25,14.0,2994100.0],["1999-11-12",14.1875,14.5,13.5,13.9375,942500.0],["1999-11-15",13.875,14.0,13.5,13.8125,703800.0],["1999-11-16",13.875,14.6875,13.875,14.25,908500.0],["1999-11-17",14.3125,15.5,13.875,15.4375,2294700.0],["1999-11-18",15.4375,16.5,15.0625,15.125,1395700.0],["1999-11-19",15.0625,15.1875,14.25,14.375,710700.0],["1999-11-22",14.25,14.75,13.625,14.0,710700.0],["1999-11-23",13.75,13.9375,13.4375,13.9375,390300.0],["1999-11-24",14.125,14.4375,13.875,13.9375,548800.0],["1999-11-26",13.9375,14.1875,13.6875,13.875,140400.0],["1999-11-29",14.0,14.1875,13.125,13.8125,480100.0],["1999-11-30",13.8125,14.125,13.5,13.875,349700.0],["1999-12-01",13.75,14.0,13.625,13.875,234600.0],["1999-12-02",13.625,14.9375,13.625,14.875,919000.0],["1999-12-03",14.875,15.1875,14.875,14.9375,860800.0],["1999-12-06",14.9375,15.625,14.875,15.3125,710500.0],["1999-12-07",15.3125,15.5,14.375,14.6875,682500.0],["1999-12-08",14.375,14.5,14.0625,14.1875,512900.0],["1999-12-09",14.25,14.7812,13.625,14.0,614900.0],["1999-12-10",14.0625,14.125,13.0,13.0625,945400.0],["1999-12-13",12.875,13.0,12.625,12.875,766300.0],["1999-12-14",13.0,13.375,12.375,12.375,773200.0],["1999-12-15",12.3125,12.3125,12.0625,12.125,725400.0],["1999-12-16",12.0625,12.75,12.0625,12.625,835200.0],["1999-12-17",12.8125,12.8125,12.3125,12.5,511900.0],["1999-12-20",12.625,12.625,11.8125,12.375,547100.0],["1999-12-21",12.2812,12.625,12.1875,12.5625,355100.0],["1999-12-22",12.875,13.9375,12.75,13.75,1080000.0],["1999-12-23",14.0,14.75,13.4375,14.0625,1376700.0],["1999-12-27",13.9375,14.0,13.25,13.5,494400.0],["1999-12-28",13.375,13.5,12.9375,13.125,476800.0],["1999-12-29",13.0625,13.5,12.875,13.0,306500.0],["1999-12-30",13.0625,13.3125,12.75,12.75,315100.0],["1999-12-31",12.6875,13.375,12.625,13.3125,574200.0],["2000-01-03",13.3125,13.5625,13.25,13.4062,421000.0],["2000-01-04",13.3125,13.4375,12.5,12.5625,426100.0],["2000-01-05",12.5312,12.75,11.9375,12.375,639600.0],["2000-01-06",12.5,13.0625,12.375,12.5625,802300.0],["2000-01-07",12.25,12.5,11.875,12.0625,494600.0],["2000-01-10",12.3125,12.75,11.9375,12.0,1473300.0],["2000-01-11",11.75,12.25,11.6875,11.6875,426400.0],["2000-01-12",11.8125,12.3125,11.625,12.1875,542400.0],["2000-01-13",12.4688,12.875,12.4375,12.5625,473600.0],["2000-01-14",12.6562,15.25,12.625,13.8125,1865700.0],["2000-01-18",13.75,14.5,13.5625,14.0,949900.0],["2000-01-19",14.0312,15.25,13.875,14.75,1381100.0],["2000-01-20",15.0,15.25,14.0,14.3125,1603500.0],["2000-01-21",14.3125,14.625,12.875,13.6875,1651300.0],["2000-01-24",13.9375,14.25,13.75,13.875,937800.0],["2000-01-25",13.9375,14.25,13.625,14.0625,480400.0],["2000-01-26",14.0625,14.625,13.75,13.8125,644300.0],["2000-01-27",13.875,14.25,13.8125,14.1875,527000.0],["2000-01-28",14.125,14.5625,13.75,13.7812,691700.0],["2000-01-31",13.75,14.0,13.0625,13.6875,449800.0],["2000-02-01",13.625,14.0,13.5,13.625,229100.0],["2000-02-02",13.75,14.6875,13.75,14.625,550600.0],["2000-02-03",14.25,16.0,14.0,15.0625,1916800.0],["2000-02-04",14.8125,15.4375,14.75,15.0625,607800.0],["2000-02-07",15.25,15.4375,14.875,14.9375,611700.0],["2000-02-08",15.0,15.875,14.9375,15.6875,1346100.0],["2000-02-09",15.9375,15.9375,15.0,15.3125,1007200.0],["2000-02-10",15.625,17.75,15.125,17.375,3162700.0],["2000-02-11",17.5,18.0,16.375,17.5,2405000.0],["2000-02-14",17.75,17.75,17.125,17.4375,501000.0],["2000-02-15",17.375,18.125,16.5,17.6875,825300.0],["2000-02-16",17.875,19.6875,17.6875,18.6875,1947000.0],["2000-02-17",19.125,22.4375,18.75,20.75,4167400.0],["2000-02-18",20.875,21.0,20.0,20.3125,1812400.0],["2000-02-22",20.4375,21.0625,20.1875,20.9375,1280900.0],["2000-02-23",21.0625,22.4375,21.0,21.3125,1522100.0],["2000-02-24",21.4375,21.5,20.125,21.0,1288100.0],["2000-02-25",21.0,21.0,19.5,19.875,921000.0],["2000-02-28",19.375,19.75,18.4375,19.375,885500.0],["2000-02-29",19.5,21.125,19.3125,20.8125,1242500.0],["2000-03-01",21.0,21.5,19.5625,21.0,1331400.0],["2000-03-02",22.125,22.875,21.125,22.1875,1922800.0],["2000-03-03",22.4375,22.875,22.25,22.5625,1382800.0],["2000-03-06",22.5,24.0,22.375,23.125,1549900.0],["2000-03-07",23.0,23.9375,22.0,22.0,1139500.0],["2000-03-08",22.5,22.5,21.0,22.0625,1448200.0],["2000-03-09",22.0625,22.875,21.4375,22.4375,470600.0],["2000-03-10",22.375,23.25,21.75,21.875,831900.0],["2000-03-13",21.3125,21.625,20.5,21.25,675000.0],["2000-03-14",21.3125,22.5,20.25,20.25,829400.0],["2000-03-15",20.25,20.3125,19.0,19.5,848400.0],["2000-03-16",20.0,20.375,18.875,20.0,828900.0],["2000-03-17",19.5,20.3125,19.0,19.875,511100.0],["2000-03-20",20.0625,20.0625,18.25,18.5,820600.0],["2000-03-21",18.375,18.5,17.5625,18.1875,907000.0],["2000-03-22",18.1875,19.0,18.0625,18.875,895800.0],["2000-03-23",18.625,20.3438,18.1875,20.125,982100.0],["2000-03-24",20.4375,21.0,20.1875,20.875,1070400.0],["2000-03-27",21.0,21.0,19.75,19.8125,497200.0],["2000-03-28",19.625,19.8125,18.875,19.4375,440800.0],["2000-03-29",19.0625,19.625,18.5,18.5781,549800.0],["2000-03-30",18.375,18.875,17.0,17.9375,559300.0],["2000-03-31",17.8438,18.375,17.1875,18.25,875700.0],["2000-04-03",18.4375,18.5,16.625,16.6875,705200.0],["2000-04-04",16.8125,16.875,14.75,16.5,962000.0],["2000-04-05",16.375,18.0,16.0,17.5625,1067600.0],["2000-04-06",17.8125,18.1875,16.75,17.25,462100.0],["2000-04-07",17.625,17.8125,16.5625,17.5625,449700.0],["2000-04-10",17.6562,18.0,16.6875,16.75,515700.0],["2000-04-11",16.5,17.125,16.25,17.0,348200.0],["2000-04-12",16.75,16.9375,16.0,16.0,536500.0],["2000-04-13",16.25,16.5,15.0,15.25,535600.0],["2000-04-14",15.25,15.25,12.8906,13.1875,740300.0],["2000-04-17",12.625,14.5625,12.25,14.5625,728900.0],["2000-04-18",14.7188,17.0625,14.6875,17.0625,1245700.0],["2000-04-19",16.875,17.125,15.5,15.625,551900.0],["2000-04-20",15.8438,15.875,15.125,15.375,379700.0],["2000-04-24",15.25,15.75,14.5625,14.9375,314500.0],["2000-04-25",15.25,16.0,14.875,16.0,503200.0],["2000-04-26",16.0625,16.6562,15.5,16.0,478300.0],["2000-04-27",15.4375,16.3125,15.0,16.0,537500.0],["2000-04-28",16.0,17.0,16.0,16.375,507800.0],["2000-05-01",16.75,17.5,16.25,17.375,437200.0],["2000-05-02",17.125,17.25,16.5625,16.875,347200.0],["2000-05-03",16.5,16.875,15.8125,16.0625,534500.0],["2000-05-04",16.25,16.75,16.0,16.5,354000.0],["2000-05-05",16.5312,16.875,16.375,16.625,161100.0],["2000-05-08",16.75,16.75,16.0,16.25,185000.0],["2000-05-09",16.5,16.625,15.5,15.6875,702500.0],["2000-05-10",15.75,15.75,14.625,15.5,787500.0],["2000-05-11",15.75,16.0,15.25,15.75,268700.0],["2000-05-12",15.375,16.875,15.375,15.875,208800.0],["2000-05-15",15.75,16.75,15.1562,16.5,440900.0],["2000-05-16",16.25,17.3125,16.125,17.0625,253500.0],["2000-05-17",16.875,17.125,16.375,16.5625,535200.0],["2000-05-18",16.875,17.1875,16.5,16.875,415800.0],["2000-05-19",16.4062,16.75,16.25,16.5625,465300.0],["2000-05-22",16.375,16.75,15.25,15.875,675200.0],["2000-05-23",15.75,15.875,15.4375,15.5312,777100.0],["2000-05-24",15.375,15.75,14.8125,15.75,1127600.0],["2000-05-25",15.625,16.4375,15.5,16.125,502400.0],["2000-05-26",16.1875,16.375,15.0,16.0,469700.0],["2000-05-30",16.25,16.5312,15.75,16.5,458100.0],["2000-05-31",16.75,17.5,16.6875,17.375,877300.0],["2000-06-01",17.75,18.4375,17.625,18.4375,847200.0],["2000-06-02",18.875,20.0,18.875,19.625,911500.0],["2000-06-05",19.5625,19.75,18.75,19.1875,299900.0],["2000-06-06",19.4375,19.4375,18.5,18.5,304100.0],["2000-06-07",18.625,18.75,18.0625,18.25,226000.0],["2000-06-08",18.4375,19.5,18.375,19.375,642900.0],["2000-06-09",19.5625,20.0,19.1875,19.5,501000.0],["2000-06-12",19.5,19.5,18.6875,19.0,392100.0],["2000-06-13",18.9375,19.0,18.375,18.75,355500.0],["2000-06-14",18.75,20.3125,17.875,17.9375,402300.0],["2000-06-15",18.0,18.0,17.0,17.6875,449800.0],["2000-06-16",17.25,17.875,17.1875,17.4375,637700.0],["2000-06-19",17.5,18.25,17.0625,18.25,551700.0],["2000-06-20",17.9375,19.0,17.875,18.8125,531800.0],["2000-06-21",18.625,18.9375,18.375,18.4375,449400.0],["2000-06-22",19.0,19.0,18.0,18.25,492800.0],["2000-06-23",18.5,18.5,17.5625,18.25,340800.0],["2000-06-26",18.25,18.25,17.1875,17.625,298000.0],["2000-06-27",17.75,17.8125,15.875,16.1875,695100.0],["2000-06-28",16.1875,17.375,16.125,16.9375,710000.0],["2000-06-29",16.75,17.0,15.6875,15.875,801000.0],["2000-06-30",16.25,16.25,15.5625,16.0,963200.0],["2000-07-03",16.0625,16.0625,15.625,15.9375,212700.0],["2000-07-05",15.625,15.75,14.5,14.5625,599100.0],["2000-07-06",15.0,15.25,14.375,14.75,667500.0],["2000-07-07",14.9688,16.6875,14.9688,16.4375,618800.0],["2000-07-10",16.625,16.625,16.0,16.5625,336800.0],["2000-07-11",16.5,17.625,16.375,17.2188,1019700.0],["2000-07-12",17.6875,18.5,17.5938,18.5,1122900.0],["2000-07-13",18.3438,19.125,18.25,18.375,743300.0],["2000-07-14",18.7188,19.75,18.25,19.75,669400.0],["2000-07-17",19.4375,20.4375,19.25,19.9375,1195700.0],["2000-07-18",19.625,19.875,18.75,18.875,356100.0],["2000-07-19",18.8438,18.8438,18.0,18.5,397600.0],["2000-07-20",19.5,20.625,19.3125,20.0,1817600.0],["2000-07-21",20.0,20.0,18.6875,18.9375,428300.0],["2000-07-24",18.9375,20.0625,18.6875,19.0625,678800.0],["2000-07-25",19.3125,19.6875,19.1875,19.25,423500.0],["2000-07-26",19.4062,19.4375,17.75,17.875,463400.0],["2000-07-27",17.875,17.9375,16.75,17.75,605900.0],["2000-07-28",18.0625,19.25,17.5,19.1875,964500.0],["2000-07-31",19.125,19.875,19.0625,19.375,1324500.0],["2000-08-01",19.3125,19.9375,18.5,19.75,1344400.0],["2000-08-02",19.625,22.0,19.375,21.4375,3034500.0],["2000-08-03",19.1875,21.1875,19.1875,20.375,1515800.0],["2000-08-04",20.5,21.125,20.375,20.5,492100.0],["2000-08-07",20.9375,22.9375,20.625,22.5,1514800.0],["2000-08-08",22.6875,22.875,21.5,22.125,1151300.0],["2000-08-09",22.25,23.8125,22.125,23.25,2124200.0],["2000-08-10",23.125,24.7344,23.125,23.9375,2490900.0],["2000-08-11",24.0,28.25,24.0,27.4375,3351300.0],["2000-08-14",28.1875,28.25,25.375,26.0625,2242900.0],["2000-08-15",26.25,27.375,25.4375,25.6875,1595400.0],["2000-08-16",26.625,27.375,25.9375,27.0,2365000.0],["2000-08-17",27.4688,28.0,27.25,27.9375,1461200.0],["2000-08-18",28.0,29.125,27.9375,28.6875,2056300.0],["2000-08-21",29.125,29.4375,28.625,28.875,3220600.0],["2000-08-22",29.4688,29.5625,28.5625,28.5625,1594000.0],["2000-08-23",28.4375,28.4375,26.5,28.0,1301000.0],["2000-08-24",27.875,28.125,27.1875,28.0625,1199300.0],["2000-08-25",28.0625,28.375,27.4375,28.0,717200.0],["2000-08-28",27.9375,28.375,27.625,28.375,1363900.0],["2000-08-29",28.3125,28.4375,28.125,28.375,1185300.0],["2000-08-30",28.375,28.875,28.1875,28.6875,3312200.0],["2000-08-31",28.875,30.5,28.8125,30.25,4039700.0],["2000-09-01",30.75,31.75,30.0625,31.3125,3640900.0],["2000-09-05",31.875,32.625,31.0,32.125,2495200.0],["2000-09-06",32.0625,33.75,32.0,32.875,4804300.0],["2000-09-07",32.75,34.3125,32.625,34.0,3493500.0],["2000-09-08",34.2188,35.1875,33.8125,34.125,2837400.0],["2000-09-11",34.5625,34.5625,32.5,33.5,3127800.0],["2000-09-12",33.375,33.5625,31.625,31.75,3170300.0],["2000-09-13",31.25,32.6875,30.375,31.75,2250900.0],["2000-09-14",32.5,33.375,32.25,32.8125,2577500.0],["2000-09-15",32.375,32.9375,31.75,32.875,2012100.0],["2000-09-18",33.0,34.25,32.875,33.75,1881400.0],["2000-09-19",33.9375,39.8125,33.625,38.125,4958100.0],["2000-09-20",38.5625,40.75,37.25,40.1875,3213000.0],["2000-09-21",40.75,40.75,38.625,39.75,1053000.0],["2000-09-22",37.0,38.75,36.125,38.5469,1903200.0],["2000-09-25",38.8125,40.0,37.25,38.25,961000.0],["2000-09-26",38.3125,39.625,37.625,38.125,583000.0],["2000-09-27",38.5312,40.1875,37.625,38.5,1721600.0],["2000-09-28",38.2188,44.5,38.0,44.125,2955000.0],["2000-09-29",42.7188,43.75,39.75,40.3125,1870200.0],["2000-10-02",41.125,41.1875,38.125,39.75,1399400.0],["2000-10-03",40.0625,40.25,30.0,32.5625,3770000.0],["2000-10-04",32.6875,40.5,32.5625,40.0625,5323700.0],["2000-10-05",39.0,39.875,36.8125,37.0625,1567300.0],["2000-10-06",36.75,38.875,36.25,36.9375,1437700.0],["2000-10-09",37.1875,38.3125,34.3125,37.375,849100.0],["2000-10-10",37.5,37.5625,32.75,34.0625,1554800.0],["2000-10-11",32.75,39.375,31.5,36.125,2540300.0],["2000-10-12",38.5,39.5,34.375,35.25,1393400.0],["2000-10-13",35.375,39.8125,34.8125,39.1875,1572300.0],["2000-10-16",39.9375,43.5,39.0,40.75,2236000.0],["2000-10-17",41.75,42.875,36.375,38.75,1958200.0],["2000-10-18",36.0625,40.5,36.0,38.3281,1523400.0],["2000-10-19",41.125,44.1875,41.0625,43.625,2799100.0],["2000-10-20",43.5,45.4375,41.5,45.0,1970500.0],["2000-10-23",45.25,47.625,45.125,46.5625,1682500.0],["2000-10-24",46.8125,47.6719,43.625,44.4375,1210800.0],["2000-10-25",42.9062,44.25,41.875,43.3125,1201200.0],["2000-10-26",43.5625,44.875,38.5,44.5625,1412000.0],["2000-10-27",45.5625,46.25,42.5625,46.0,1585900.0],["2000-10-30",45.75,45.75,43.8125,45.0,1314400.0],["2000-10-31",44.9062,45.8125,42.625,43.125,1961600.0],["2000-11-01",42.875,44.5,40.5,42.0,1828100.0],["2000-11-02",41.5,41.5,37.375,39.0625,3994900.0],["2000-11-03",38.0,39.5625,35.5,39.125,3921600.0],["2000-11-06",40.0,43.25,38.0,42.0,1812500.0],["2000-11-07",41.125,41.75,36.5625,38.625,1992300.0],["2000-11-08",39.5,40.75,37.6875,39.125,2184100.0],["2000-11-09",37.375,40.375,36.5,38.0,2061400.0],["2000-11-10",37.3125,37.625,35.75,36.125,1478300.0],["2000-11-13",34.5,37.4375,34.125,36.3125,1513300.0],["2000-11-14",37.0,39.375,36.9375,39.0,852900.0],["2000-11-15",38.875,42.8125,38.375,41.4375,1694100.0],["2000-11-16",41.125,42.3125,40.5,41.5625,1075500.0],["2000-11-17",41.8438,42.1875,39.5,40.3125,801000.0],["2000-11-20",39.875,41.0,38.375,40.3125,795500.0],["2000-11-21",40.2812,41.625,38.125,38.5,710800.0],["2000-11-22",37.3125,37.75,34.0625,36.5,1850000.0],["2000-11-24",37.125,37.75,36.375,37.0625,739600.0],["2000-11-27",37.4062,38.3125,36.4375,37.0,2554800.0],["2000-11-28",36.25,37.375,33.0625,33.125,1884800.0],["2000-11-29",33.25,33.25,28.0625,31.0,2313000.0],["2000-11-30",27.375,28.0,21.875,23.625,4792100.0],["2000-12-01",23.625,26.25,21.875,22.5,4251800.0],["2000-12-04",22.0,23.5,17.625,17.9375,5734500.0],["2000-12-05",18.8125,20.75,18.375,19.9375,7171500.0],["2000-12-06",20.3125,20.5,18.75,19.0,4020500.0],["2000-12-07",18.75,19.375,17.3125,17.9375,3370500.0],["2000-12-08",20.3125,20.625,18.75,19.5625,3469500.0],["2000-12-11",19.875,24.4375,19.5,24.25,6677900.0],["2000-12-12",23.8125,25.125,22.3125,23.0,3603100.0],["2000-12-13",24.1875,24.5,20.25,21.8125,4276200.0],["2000-12-14",21.75,22.1875,21.0,21.5,1564900.0],["2000-12-15",21.6875,21.75,19.625,20.1875,2528800.0],["2000-12-18",20.6875,21.0,19.6875,20.3125,1153400.0],["2000-12-19",20.375,21.875,18.25,19.25,1501600.0],["2000-12-20",18.8125,19.0,16.875,18.0,2004100.0],["2000-12-21",17.5,17.6875,15.75,16.5,2198100.0],["2000-12-22",16.875,19.875,16.8125,19.4375,1322700.0],["2000-12-26",18.9375,19.5,18.1875,19.0,1881100.0],["2000-12-27",19.3125,20.6875,18.125,20.3125,1188600.0],["2000-12-28",20.2812,21.125,19.6875,20.6875,937500.0],["2000-12-29",20.6875,21.0,18.6875,18.75,1404000.0],["2001-01-02",18.625,19.125,18.1875,18.6875,1514600.0],["2001-01-03",18.8125,23.0,18.0,22.7656,1739700.0],["2001-01-04",23.0,24.6875,21.875,22.6875,2625300.0],["2001-01-05",22.7344,23.25,20.625,21.0625,1716600.0],["2001-01-08",21.25,23.125,19.875,22.8125,1709600.0],["2001-01-09",22.6875,23.875,22.125,23.1875,1816000.0],["2001-01-10",23.25,26.25,23.0,26.1875,3408600.0],["2001-01-11",26.125,29.625,25.375,29.3125,4846100.0],["2001-01-12",29.9375,32.4844,29.25,30.125,3330900.0],["2001-01-16",30.3125,30.3125,26.5,26.9375,1728500.0],["2001-01-17",28.25,32.5625,28.1875,30.5625,3749100.0],["2001-01-18",31.5,35.0,30.375,34.8125,2297200.0],["2001-01-19",34.9375,35.8125,31.0,31.3125,2314600.0],["2001-01-22",31.375,32.4375,31.125,31.75,1048400.0],["2001-01-23",31.4375,33.2188,31.0,33.0,846000.0],["2001-01-24",33.625,33.6875,28.75,30.3125,2605700.0],["2001-01-25",27.875,28.3125,26.3125,27.4375,3361700.0],["2001-01-26",26.875,27.25,25.625,26.4375,3077400.0],["2001-01-29",27.0,28.6875,26.375,28.5625,2364900.0],["2001-01-30",28.5,29.5,28.0,28.75,1317700.0],["2001-01-31",28.6875,30.3125,27.875,28.25,1682400.0],["2001-02-01",28.0625,28.5625,27.5,28.3125,655300.0],["2001-02-02",28.2812,28.375,26.5,26.625,977900.0],["2001-02-05",26.375,26.5,24.4375,24.9375,1459700.0],["2001-02-06",24.9688,25.75,24.75,25.0,1411500.0],["2001-02-07",24.25,24.75,22.6875,23.5,1149900.0],["2001-02-08",23.5,24.3125,23.125,23.9375,1781300.0],["2001-02-09",23.875,24.5,23.0,23.1875,2097600.0],["2001-02-12",22.8125,23.3125,22.375,22.75,939600.0],["2001-02-13",23.375,23.875,22.3125,22.5,951900.0],["2001-02-14",22.75,25.0625,21.5625,24.75,2138400.0],["2001-02-15",25.0625,26.0,24.625,24.9375,1369800.0],["2001-02-16",24.25,24.6875,22.6875,22.875,992700.0],["2001-02-20",22.9375,23.4375,20.75,21.6875,1460400.0],["2001-02-21",21.125,22.4375,20.25,20.9375,1029800.0],["2001-02-22",20.625,21.25,20.125,21.0,1714100.0],["2001-02-23",20.875,21.9375,20.625,21.6875,1188900.0],["2001-02-26",22.125,22.1875,20.875,21.0,799400.0],["2001-02-27",21.0,21.0,19.4375,19.4375,1020100.0],["2001-02-28",19.6875,19.75,17.3125,18.0,1679200.0],["2001-03-01",17.75,18.375,17.0625,18.1875,1575700.0],["2001-03-02",17.1562,20.5,17.0,19.0,1871000.0],["2001-03-05",18.5625,20.625,18.375,19.5625,707800.0],["2001-03-06",20.0,21.3125,19.875,21.25,1304700.0],["2001-03-07",21.375,22.6875,21.25,21.9375,2158500.0],["2001-03-08",21.9688,22.1875,21.0,21.0,579300.0],["2001-03-09",20.4375,20.8125,19.25,19.5,1426000.0],["2001-03-12",19.125,20.5,18.6875,19.6875,1251400.0],["2001-03-13",19.5625,20.9375,19.5,20.5625,1048800.0],["2001-03-14",19.2812,22.75,19.25,21.5,1720200.0],["2001-03-15",21.9062,22.75,21.0,21.0,879300.0],["2001-03-16",20.8125,21.1875,18.625,18.8125,1363400.0],["2001-03-19",19.8125,19.8125,18.625,19.5,1069700.0],["2001-03-20",19.5,22.9375,19.4375,22.25,3033000.0],["2001-03-21",22.5625,22.625,19.8125,20.3125,2670500.0],["2001-03-22",20.1875,23.125,20.125,22.9375,2923400.0],["2001-03-23",23.4062,25.0625,23.3125,24.4375,2156000.0],["2001-03-26",25.125,25.25,22.9375,23.125,1599000.0],["2001-03-27",22.5625,24.375,21.8125,22.0625,2127300.0],["2001-03-28",21.4375,21.75,18.0,18.375,4723500.0],["2001-03-29",17.125,18.0625,14.9375,15.5625,7110700.0],["2001-03-30",13.375,15.375,12.6875,14.9375,6457800.0],["2001-04-02",14.625,15.375,13.4375,13.875,2112700.0],["2001-04-03",13.3125,13.75,12.6875,12.6875,1092600.0],["2001-04-04",12.25,13.0,9.25,10.4375,5392700.0],["2001-04-05",11.25,12.125,10.8125,11.875,3915200.0],["2001-04-06",11.5625,11.75,10.9375,11.0625,2284600.0],["2001-04-09",11.19,11.32,10.31,10.55,1461900.0],["2001-04-10",10.63,12.1,10.6,11.8,1881600.0],["2001-04-11",12.96,14.55,12.96,13.96,3982400.0],["2001-04-12",13.6,15.07,13.39,14.36,2276000.0],["2001-04-16",14.2,14.7,14.15,14.31,2396200.0],["2001-04-17",14.29,15.18,14.06,15.0,1741400.0],["2001-04-18",15.75,17.8,15.65,16.43,2457000.0],["2001-04-19",17.2,17.65,16.66,17.57,1850900.0],["2001-04-20",17.0,18.0,16.81,17.48,1306800.0],["2001-04-23",16.96,17.09,15.45,15.7,984500.0],["2001-04-24",16.13,16.95,15.69,15.75,887300.0],["2001-04-25",15.77,16.45,15.35,16.35,789000.0],["2001-04-26",16.44,17.1,16.01,16.24,1533700.0],["2001-04-27",16.35,16.75,15.75,16.69,702000.0],["2001-04-30",16.86,17.4,16.2,16.26,1321700.0],["2001-05-01",16.49,17.0,15.58,16.63,829100.0],["2001-05-02",16.62,17.2,16.24,16.7,1969400.0],["2001-05-03",18.35,20.68,16.75,20.32,8917600.0],["2001-05-04",19.62,22.9,19.4,22.04,6526900.0],["2001-05-07",22.0,24.0,21.97,22.99,3604700.0],["2001-05-08",23.87,24.25,22.5,24.2,2378100.0],["2001-05-09",23.25,24.2,22.8,23.49,1290800.0],["2001-05-10",24.06,24.25,22.69,23.57,1100400.0],["2001-05-11",23.29,24.0,22.35,22.75,939200.0],["2001-05-14",22.35,22.7,21.15,21.98,1082400.0],["2001-05-15",22.15,22.53,21.06,22.21,1442300.0],["2001-05-16",21.81,22.25,21.55,22.06,1697200.0],["2001-05-17",22.16,23.47,21.95,23.41,1041100.0],["2001-05-18",23.25,24.04,22.75,23.72,563900.0],["2001-05-21",23.71,24.95,23.3,24.89,903200.0],["2001-05-22",24.85,25.65,24.05,25.41,1968300.0],["2001-05-23",25.01,25.01,23.74,24.3,1929500.0],["2001-05-24",24.59,24.59,22.3,23.06,1937500.0],["2001-05-25",22.85,23.75,22.75,23.16,477100.0],["2001-05-29",22.54,22.67,21.4,21.71,904700.0],["2001-05-30",21.19,21.2,19.51,19.57,1580700.0],["2001-05-31",19.91,21.0,19.65,19.8,1129400.0],["2001-06-01",19.85,20.99,19.84,20.82,969900.0],["2001-06-04",20.93,21.29,20.2,20.39,802500.0],["2001-06-05",20.39,21.49,20.39,21.49,1845400.0],["2001-06-06",21.45,21.75,20.7,20.97,989400.0],["2001-06-07",20.97,22.55,20.85,22.5,913900.0],["2001-06-08",22.56,22.89,21.53,21.84,1395900.0],["2001-06-11",21.74,21.75,20.35,20.8,421000.0],["2001-06-12",20.25,21.35,19.8,21.15,484200.0],["2001-06-13",21.17,21.34,20.0,20.14,359000.0],["2001-06-14",19.9,20.05,19.45,19.77,619100.0],["2001-06-15",19.55,19.9,19.25,19.32,1049200.0],["2001-06-18",19.47,19.7,18.7,18.8,243900.0],["2001-06-19",19.1,19.6,18.61,19.02,703900.0],["2001-06-20",18.51,19.18,18.14,19.12,623000.0],["2001-06-21",18.94,19.61,18.6,19.16,822900.0],["2001-06-22",19.49,19.99,18.4,18.65,733600.0],["2001-06-25",18.76,19.05,17.85,18.78,1042800.0],["2001-06-26",18.4,19.27,18.12,18.63,909300.0],["2001-06-27",19.5,23.0,19.5,22.72,5468300.0],["2001-06-28",23.38,25.76,23.0,23.35,4031900.0],["2001-06-29",23.58,25.74,22.0,23.03,2696900.0],["2001-07-02",24.59,26.41,24.43,26.31,2292800.0],["2001-07-03",26.28,26.29,25.35,25.38,779200.0],["2001-07-05",25.33,27.11,25.08,26.21,2752900.0],["2001-07-06",25.9,25.9,24.11,24.25,1816100.0],["2001-07-09",24.35,25.34,24.16,25.14,1168000.0],["2001-07-10",25.66,25.95,25.31,25.61,1972200.0],["2001-07-11",25.61,25.62,23.63,24.37,2246300.0],["2001-07-12",25.4,27.35,24.52,26.92,2679300.0],["2001-07-13",26.4,27.95,25.33,26.06,2230300.0],["2001-07-16",26.22,27.25,26.02,27.0,1855100.0],["2001-07-17",26.63,29.28,26.28,28.0,4204600.0],["2001-07-18",27.31,27.38,24.12,24.44,2899600.0],["2001-07-19",25.12,26.47,24.75,25.12,1630300.0],["2001-07-20",25.04,26.41,24.55,26.2,1102400.0],["2001-07-23",26.18,26.37,22.12,24.03,4475400.0],["2001-07-24",19.35,19.81,18.0,18.39,9147200.0],["2001-07-25",18.24,18.45,16.64,16.64,3859100.0],["2001-07-26",16.5,18.49,16.4,17.77,3162000.0],["2001-07-27",17.95,18.84,17.52,18.23,2490400.0],["2001-07-30",18.21,18.7,18.16,18.39,2341700.0],["2001-07-31",18.41,19.11,18.1,18.5,1647900.0],["2001-08-01",18.95,20.37,18.9,19.61,1904500.0],["2001-08-02",20.05,21.59,20.0,20.6,3021300.0],["2001-08-03",20.2,20.57,18.0,18.86,1702800.0],["2001-08-06",18.5,18.6,17.74,17.98,1347100.0],["2001-08-07",17.8,17.99,17.36,17.38,2465100.0],["2001-08-08",17.0,18.25,16.55,16.58,1099100.0],["2001-08-09",16.69,17.1,16.0,16.83,793900.0],["2001-08-10",16.76,17.2,16.0,17.2,987100.0],["2001-08-13",17.34,18.0,16.9,16.98,1387600.0],["2001-08-14",17.09,17.15,15.99,16.0,1546800.0],["2001-08-15",16.11,16.15,14.65,15.3,3304300.0],["2001-08-16",14.96,15.5,14.66,14.85,1682300.0],["2001-08-17",14.5,14.89,13.65,14.01,3505600.0],["2001-08-20",13.95,14.51,13.0,13.24,2265400.0],["2001-08-21",13.36,13.8,13.08,13.08,1604500.0],["2001-08-22",13.33,13.46,12.29,13.24,2442700.0],["2001-08-23",13.23,13.69,13.0,13.48,1194300.0],["2001-08-24",13.58,14.3,13.4,13.46,2435700.0],["2001-08-27",13.56,14.45,13.47,14.4,973900.0],["2001-08-28",14.77,15.14,13.95,14.05,1377200.0],["2001-08-29",14.16,14.5,13.5,14.08,1349200.0],["2001-08-30",13.89,14.01,13.06,13.84,655200.0],["2001-08-31",13.88,14.85,13.33,14.14,1335500.0],["2001-09-04",13.95,14.78,13.37,13.38,1369600.0],["2001-09-05",13.45,13.77,12.5,13.65,1390300.0],["2001-09-06",13.52,13.55,12.0,12.01,1815000.0],["2001-09-07",12.02,12.19,11.25,11.46,2129400.0],["2001-09-10",11.43,11.63,10.8,11.13,1543800.0],["2001-09-17",10.79,10.79,9.51,10.03,1323000.0],["2001-09-18",9.91,10.37,9.35,9.58,861400.0],["2001-09-19",9.61,9.64,8.08,8.66,2282400.0],["2001-09-20",8.58,8.58,6.92,6.96,7411900.0],["2001-09-21",6.3,6.82,6.0,6.45,7737000.0],["2001-09-24",7.3,7.3,6.95,7.1,2976100.0],["2001-09-25",7.34,8.2,7.15,8.01,5215500.0],["2001-09-26",8.15,8.2,7.3,7.89,2669900.0],["2001-09-27",7.7,7.9,6.76,7.0,2938400.0],["2001-09-28",7.25,7.92,6.81,7.42,1086600.0],["2001-10-01",7.36,7.44,6.7,6.71,587200.0],["2001-10-02",6.56,7.15,6.11,7.09,3300000.0],["2001-10-03",7.03,8.35,6.87,8.21,2131700.0],["2001-10-04",8.34,9.51,7.82,8.8,2378900.0],["2001-10-05",8.83,9.48,8.28,9.42,1713500.0],["2001-10-08",9.06,10.25,8.21,9.52,1159200.0],["2001-10-09",9.52,9.55,8.75,9.1,1293100.0],["2001-10-10",9.1,9.99,8.9,9.93,1504600.0],["2001-10-11",10.17,11.29,10.06,10.35,2089700.0],["2001-10-12",10.25,10.31,9.7,10.02,1369500.0],["2001-10-15",9.94,9.96,9.21,9.25,1087900.0],["2001-10-16",9.35,10.13,9.26,10.0,1137900.0],["2001-10-17",10.26,10.32,8.63,8.7,1151300.0],["2001-10-18",8.7,9.3,8.45,8.66,1317800.0],["2001-10-19",8.61,8.75,8.15,8.44,1308400.0],["2001-10-22",8.69,9.25,8.51,9.08,1118400.0],["2001-10-23",9.28,9.53,8.94,9.04,803000.0],["2001-10-24",9.1,9.99,9.06,9.93,1323300.0],["2001-10-25",9.7,12.56,9.57,12.24,4120500.0],["2001-10-26",12.0,13.09,12.0,12.65,1890700.0],["2001-10-29",12.61,12.96,11.82,12.09,2560700.0],["2001-10-30",11.82,11.83,10.76,11.04,1845000.0],["2001-10-31",11.3,11.73,11.0,11.13,1692800.0],["2001-11-01",11.3,12.38,11.29,12.0,2629100.0],["2001-11-02",11.98,13.18,11.98,12.92,1449900.0],["2001-11-05",13.49,13.5,12.74,12.91,1015100.0],["2001-11-06",12.91,13.3,12.8,13.15,943100.0],["2001-11-07",12.93,13.9,12.77,13.4,806600.0],["2001-11-08",13.5,14.2,12.97,13.04,2865900.0],["2001-11-09",12.94,13.25,12.53,13.04,1162400.0],["2001-11-12",13.07,13.4,12.5,13.3,1548300.0],["2001-11-13",13.8,14.06,13.46,13.99,1198300.0],["2001-11-14",14.35,14.6,13.86,14.15,1539400.0],["2001-11-15",14.03,14.37,13.48,13.51,694300.0],["2001-11-16",13.4,13.92,13.25,13.61,902000.0],["2001-11-19",13.69,13.99,13.25,13.51,714200.0],["2001-11-20",13.52,13.6,12.74,12.76,1102900.0],["2001-11-21",12.6,12.7,12.29,12.49,1098800.0],["2001-11-23",12.46,12.6,11.98,12.38,893200.0],["2001-11-26",12.4,14.1,12.39,14.01,2344900.0],["2001-11-27",14.06,15.55,14.03,14.95,3800500.0],["2001-11-28",14.67,14.95,13.33,13.5,2394700.0],["2001-11-29",13.59,14.5,13.37,14.5,1416000.0],["2001-11-30",14.33,14.38,13.29,13.31,807300.0],["2001-12-03",13.25,14.07,13.21,13.85,764700.0],["2001-12-04",14.1,15.04,14.0,14.76,1677100.0],["2001-12-05",15.25,15.82,15.2,15.36,2322600.0],["2001-12-06",15.36,16.0,15.02,15.74,1694400.0],["2001-12-07",15.57,16.25,15.1,15.5,1431500.0],["2001-12-10",15.46,15.48,14.19,14.36,1306200.0],["2001-12-11",14.75,15.49,14.59,14.9,2920600.0],["2001-12-12",14.77,15.23,14.38,15.06,1170300.0],["2001-12-13",14.7,14.87,13.94,13.95,1101400.0],["2001-12-14",14.2,14.5,13.75,14.17,618400.0],["2001-12-17",14.17,14.6,13.9,14.05,606200.0],["2001-12-18",14.35,14.55,12.8,13.66,3027500.0],["2001-12-19",13.04,13.74,12.76,12.76,1488900.0],["2001-12-20",12.64,12.7,10.91,11.35,4573600.0],["2001-12-21",12.39,12.87,12.26,12.46,2190800.0],["2001-12-24",12.59,12.8,12.15,12.63,687100.0],["2001-12-26",12.65,13.48,12.64,12.77,1123900.0],["2001-12-27",13.01,13.56,12.92,13.54,974300.0],["2001-12-28",13.72,14.0,13.62,13.78,971700.0],["2001-12-31",13.83,13.89,13.05,13.22,1090400.0],["2002-01-02",13.33,14.33,13.31,14.32,1574600.0],["2002-01-03",14.38,14.94,14.37,14.77,1115200.0],["2002-01-04",15.18,15.55,14.52,15.03,2413700.0],["2002-01-07",15.1,15.65,13.93,14.01,2355200.0],["2002-01-08",14.4,14.7,13.91,14.4,1588000.0],["2002-01-09",15.14,16.08,14.96,15.45,3782800.0],["2002-01-10",15.56,18.43,15.55,18.03,5532800.0],["2002-01-11",18.21,20.45,17.81,19.15,9683200.0],["2002-01-14",18.77,20.06,18.49,19.35,3212200.0],["2002-01-15",19.42,19.69,17.97,18.39,2267100.0],["2002-01-16",17.94,18.22,17.39,17.84,1803900.0],["2002-01-17",18.45,18.98,17.65,18.64,1921200.0],["2002-01-18",17.93,18.09,17.25,17.57,1609100.0],["2002-01-22",17.9,18.34,16.7,16.71,1365300.0],["2002-01-23",16.65,18.24,16.34,17.95,1581600.0],["2002-01-24",18.25,19.8,18.15,19.3,3243000.0],["2002-01-25",19.23,19.73,19.0,19.35,1561100.0],["2002-01-28",19.49,19.75,19.18,19.75,1526800.0],["2002-01-29",19.89,19.9,18.49,18.52,1846800.0],["2002-01-30",18.61,19.58,17.95,19.58,1739200.0],["2002-01-31",19.58,19.59,18.74,18.88,1036700.0],["2002-02-01",18.86,18.86,17.76,18.17,1984900.0],["2002-02-04",18.14,18.5,17.45,17.72,1538600.0],["2002-02-05",17.47,17.52,16.61,17.15,2319700.0],["2002-02-06",17.16,17.37,16.22,16.8,822700.0],["2002-02-07",16.85,16.9,16.05,16.46,1242700.0],["2002-02-08",16.55,17.1,15.47,16.15,1665300.0],["2002-02-11",16.11,17.46,16.11,17.34,1632000.0],["2002-02-12",17.14,17.35,16.53,16.81,1098500.0],["2002-02-13",17.01,17.66,16.87,17.44,1410200.0],["2002-02-14",17.45,17.79,17.29,17.3,819700.0],["2002-02-15",17.3,17.48,16.93,16.99,1116300.0],["2002-02-19",16.9,17.06,15.64,15.77,1041200.0],["2002-02-20",15.91,16.4,15.06,16.23,1312300.0],["2002-02-21",16.08,16.08,13.86,14.33,1480700.0],["2002-02-22",14.33,15.14,14.3,15.05,1803700.0],["2002-02-25",15.05,16.4,15.0,16.21,845900.0],["2002-02-26",16.38,16.95,15.91,16.16,1279800.0],["2002-02-27",16.34,16.81,15.94,15.99,1209200.0],["2002-02-28",16.06,16.56,15.3,15.43,2461600.0],["2002-03-01",15.61,16.7,15.58,16.4,2009200.0],["2002-03-04",16.61,19.08,16.59,18.86,3976900.0],["2002-03-05",18.79,19.38,18.45,18.96,1787900.0],["2002-03-06",18.83,19.0,17.83,18.6,1755100.0],["2002-03-07",18.7,19.4,18.64,18.91,1855900.0],["2002-03-08",19.3,20.0,19.25,19.69,2620600.0],["2002-03-11",19.79,19.88,18.65,19.48,1446400.0],["2002-03-12",18.95,19.42,18.75,19.35,1280000.0],["2002-03-13",19.0,19.3,18.57,18.86,772600.0],["2002-03-14",18.86,19.44,18.5,18.89,700700.0],["2002-03-15",19.0,19.15,18.46,19.0,731700.0],["2002-03-18",19.1,19.49,19.03,19.35,755100.0],["2002-03-19",19.42,19.55,19.14,19.18,627200.0],["2002-03-20",19.04,19.04,17.8,18.16,1678300.0],["2002-03-21",18.05,18.75,17.51,18.75,1979600.0],["2002-03-22",18.55,18.7,18.16,18.2,956300.0],["2002-03-25",18.2,18.29,17.3,17.4,830200.0],["2002-03-26",17.46,18.62,17.42,18.28,1587300.0],["2002-03-27",18.3,18.3,17.11,17.89,1479100.0],["2002-03-28",18.08,19.1,18.01,18.87,2294100.0],["2002-04-01",18.5,19.47,18.3,19.4,1077200.0],["2002-04-02",19.13,19.15,17.96,18.12,1438200.0],["2002-04-03",18.12,18.17,16.95,17.15,1458900.0],["2002-04-04",17.17,17.64,16.75,17.33,1346300.0],["2002-04-05",17.31,17.83,16.72,17.05,1901200.0],["2002-04-08",16.97,17.55,16.13,17.12,903500.0],["2002-04-09",17.25,17.54,15.88,15.97,1986700.0],["2002-04-10",15.91,16.22,14.55,15.59,3552500.0],["2002-04-11",15.44,15.54,13.9,14.45,2094600.0],["2002-04-12",14.68,15.1,14.45,14.49,2270500.0],["2002-04-15",14.55,14.98,14.17,14.9,1472200.0],["2002-04-16",15.1,16.1,15.1,15.78,2292400.0],["2002-04-17",16.0,16.3,15.66,15.66,1558800.0],["2002-04-18",15.62,15.65,14.13,14.22,2244400.0],["2002-04-19",14.55,14.64,13.3,13.5,2278100.0],["2002-04-22",13.35,13.85,12.91,13.74,1734600.0],["2002-04-23",13.71,13.9,13.01,13.05,1126500.0],["2002-04-24",13.25,13.7,12.38,12.47,2255700.0],["2002-04-25",12.5,13.1,11.93,12.39,2204000.0],["2002-04-26",12.5,12.93,11.79,11.83,1810700.0],["2002-04-29",12.01,12.46,11.91,12.12,1909100.0],["2002-04-30",11.86,12.5,11.85,12.15,1786900.0],["2002-05-01",12.3,12.3,10.71,11.4,3410800.0],["2002-05-02",12.09,13.24,11.9,12.15,4608100.0],["2002-05-03",12.13,12.27,11.52,11.79,1661500.0],["2002-05-06",11.65,11.69,10.79,10.86,1477700.0],["2002-05-07",11.25,11.35,9.43,10.31,3025600.0],["2002-05-08",11.16,12.5,11.16,12.4,2312100.0],["2002-05-09",12.4,13.08,11.66,11.76,2192500.0],["2002-05-10",11.9,11.94,11.0,11.42,1219100.0],["2002-05-13",11.61,12.24,11.26,12.19,807600.0],["2002-05-14",13.05,13.75,13.0,13.63,1891100.0],["2002-05-15",13.39,13.99,12.93,13.54,1565400.0],["2002-05-16",13.55,13.98,13.21,13.46,552700.0],["2002-05-17",13.68,13.94,13.09,13.3,932600.0],["2002-05-20",13.02,13.22,12.59,12.93,606200.0],["2002-05-21",13.08,13.2,11.97,12.0,736000.0],["2002-05-22",12.16,12.47,11.5,12.29,975700.0],["2002-05-23",12.33,12.62,11.53,12.0,1454600.0],["2002-05-24",11.8,11.89,11.27,11.36,604500.0],["2002-05-28",11.6,11.66,10.82,10.82,1088700.0],["2002-05-29",10.8,10.8,10.38,10.5,1161600.0],["2002-05-30",10.35,10.54,9.67,10.16,1161800.0],["2002-05-31",10.36,10.68,9.99,10.37,1358700.0],["2002-06-03",10.49,10.49,9.34,9.69,1279800.0],["2002-06-04",9.71,10.3,9.57,10.16,1153900.0],["2002-06-05",10.02,10.47,9.76,10.09,1016000.0],["2002-06-06",10.0,10.0,9.39,9.42,1256800.0],["2002-06-07",9.18,9.94,8.55,9.67,1867700.0],["2002-06-10",10.0,10.0,8.85,8.98,1212000.0],["2002-06-11",9.13,9.63,8.98,9.1,1780800.0],["2002-06-12",9.14,9.27,8.5,9.11,1263500.0],["2002-06-13",9.2,9.38,8.75,8.94,1352700.0],["2002-06-14",7.25,7.6,6.81,6.98,4906700.0],["2002-06-17",7.02,7.03,6.45,6.98,2206800.0],["2002-06-18",7.0,7.45,6.85,7.02,1628600.0],["2002-06-19",6.63,6.63,6.08,6.13,1618300.0],["2002-06-20",6.3,6.38,5.98,6.05,1172500.0],["2002-06-21",6.02,6.22,5.19,5.33,3587600.0],["2002-06-24",5.37,6.41,5.25,6.21,2465700.0],["2002-06-25",6.7,6.9,6.35,6.54,2070000.0],["2002-06-26",5.0,6.59,5.0,6.11,2606900.0],["2002-06-27",6.24,6.8,6.0,6.79,1138000.0],["2002-06-28",6.98,7.66,6.75,7.49,3630900.0],["2002-07-01",7.41,7.41,6.54,6.57,970100.0],["2002-07-02",6.53,7.5,6.41,7.17,2377400.0],["2002-07-03",7.1,7.64,6.83,7.58,1444700.0],["2002-07-05",7.69,8.28,7.69,8.04,792100.0],["2002-07-08",8.1,8.25,7.69,7.81,951400.0],["2002-07-09",7.3,7.9,7.3,7.51,704100.0],["2002-07-10",7.7,7.79,7.19,7.35,1076900.0],["2002-07-11",7.3,7.82,7.08,7.81,1057200.0],["2002-07-12",7.99,8.22,7.52,7.65,830700.0],["2002-07-15",7.64,7.8,7.31,7.75,916000.0],["2002-07-16",7.67,8.18,7.56,7.97,1014000.0],["2002-07-17",8.17,8.47,7.6,7.95,779400.0],["2002-07-18",7.9,8.25,7.7,7.74,501000.0],["2002-07-19",7.7,8.05,7.51,7.76,609800.0],["2002-07-22",7.75,7.99,7.23,7.26,1030500.0],["2002-07-23",7.19,7.75,5.75,6.02,1984500.0],["2002-07-24",5.94,6.55,5.6,6.14,1945400.0],["2002-07-25",5.98,6.11,5.05,5.2,1338900.0],["2002-07-26",5.66,5.69,5.21,5.62,909600.0],["2002-07-29",5.8,6.35,5.74,6.0,953000.0],["2002-07-30",6.1,6.42,5.91,6.19,806000.0],["2002-07-31",6.14,6.15,5.82,5.94,714000.0],["2002-08-01",5.93,6.2,5.6,5.77,639300.0],["2002-08-02",5.68,5.77,4.97,5.0,1258400.0],["2002-08-05",5.0,5.0,3.44,3.44,3266800.0],["2002-08-06",3.81,4.15,3.47,3.65,2332500.0],["2002-08-07",4.08,4.25,3.59,3.87,2125500.0],["2002-08-08",3.85,4.15,3.71,3.95,1566400.0],["2002-08-09",3.7,4.13,3.55,3.91,916500.0],["2002-08-12",3.88,4.03,3.72,3.76,619800.0],["2002-08-13",3.75,3.9,3.55,3.6,597400.0],["2002-08-14",3.55,3.97,3.54,3.97,493500.0],["2002-08-15",3.96,4.29,3.9,4.11,774700.0],["2002-08-16",4.12,4.73,4.04,4.7,621400.0],["2002-08-19",4.71,5.21,4.59,5.0,859700.0],["2002-08-20",4.9,5.15,4.73,5.04,488800.0],["2002-08-21",5.06,5.2,4.7,4.97,1126300.0],["2002-08-22",5.0,5.05,4.8,4.84,637200.0],["2002-08-23",4.93,4.93,4.45,4.54,736500.0],["2002-08-26",4.75,4.76,4.4,4.73,353000.0],["2002-08-27",4.69,4.76,4.35,4.62,626700.0],["2002-08-28",4.58,4.92,3.92,4.07,1206800.0],["2002-08-29",4.04,4.2,3.81,4.12,509600.0],["2002-08-30",4.1,4.13,3.94,3.95,243000.0],["2002-09-03",3.93,3.95,3.64,3.72,411500.0],["2002-09-04",3.96,4.33,3.74,4.28,662800.0],["2002-09-05",4.27,4.27,3.75,3.85,908400.0],["2002-09-06",4.0,4.18,3.46,3.47,1565100.0],["2002-09-09",3.55,3.55,2.94,3.04,2831700.0],["2002-09-10",3.13,3.33,3.01,3.24,1160400.0],["2002-09-11",3.28,3.45,3.2,3.23,510600.0],["2002-09-12",3.19,3.25,3.07,3.12,394800.0],["2002-09-13",3.09,3.09,2.87,2.92,1225500.0],["2002-09-16",2.94,2.94,2.71,2.75,648900.0],["2002-09-17",2.83,2.96,2.7,2.75,486600.0],["2002-09-18",2.71,2.8,2.5,2.64,583500.0],["2002-09-19",2.58,2.69,2.5,2.5,504200.0],["2002-09-20",3.15,3.15,2.5,2.56,1030500.0],["2002-09-23",2.56,2.6,2.4,2.4,482700.0],["2002-09-24",2.4,2.55,2.31,2.33,805400.0],["2002-09-25",2.48,2.55,2.36,2.41,676200.0],["2002-09-26",2.42,2.6,2.42,2.56,1036900.0],["2002-09-27",2.51,2.59,2.45,2.58,1225600.0],["2002-09-30",2.53,2.64,2.45,2.55,880600.0],["2002-10-01",2.55,2.56,1.99,2.05,2792000.0],["2002-10-02",2.03,2.03,1.79,1.83,2502500.0],["2002-10-03",1.76,1.93,1.72,1.92,945700.0],["2002-10-04",1.92,1.96,1.75,1.75,784400.0],["2002-10-07",1.78,1.85,1.6,1.63,440700.0],["2002-10-08",1.71,1.79,1.51,1.65,655100.0],["2002-10-09",1.66,1.66,1.5,1.5,549100.0],["2002-10-10",1.53,1.62,1.47,1.62,1130200.0],["2002-10-11",1.67,1.8,1.59,1.68,873400.0],["2002-10-14",1.9,1.9,1.7,1.79,792000.0],["2002-10-15",1.97,2.3,1.96,2.26,1269200.0],["2002-10-16",2.05,2.06,1.85,1.95,790800.0],["2002-10-17",2.21,2.44,2.14,2.31,1198800.0],["2002-10-18",2.32,2.35,2.15,2.21,667300.0],["2002-10-21",2.16,2.27,2.05,2.27,687200.0],["2002-10-22",2.11,2.18,1.94,2.0,663000.0],["2002-10-23",2.0,2.2,1.94,2.2,1009600.0],["2002-10-24",2.25,2.86,2.25,2.69,1916600.0],["2002-10-25",2.65,2.87,2.65,2.83,603200.0],["2002-10-28",2.91,3.06,2.9,2.91,1187000.0],["2002-10-29",2.91,2.92,2.6,2.88,1107800.0],["2002-10-30",2.88,3.39,2.85,3.23,1214500.0],["2002-10-31",3.32,3.5,3.29,3.3,823200.0],["2002-11-01",3.3,3.59,3.26,3.4,914300.0],["2002-11-04",3.78,3.9,3.62,3.7,2041400.0],["2002-11-05",3.7,3.97,3.55,3.96,1297200.0],["2002-11-06",4.14,4.74,4.04,4.6,2349200.0],["2002-11-07",4.36,4.5,4.04,4.05,2177000.0],["2002-11-08",4.12,4.12,3.7,3.7,1335900.0],["2002-11-11",3.7,3.7,2.95,3.12,1337100.0],["2002-11-12",3.25,3.65,3.2,3.42,1589000.0],["2002-11-13",3.37,3.88,3.3,3.73,1369300.0],["2002-11-14",4.1,4.17,3.89,4.1,1212400.0],["2002-11-15",3.9,4.19,3.7,4.14,953500.0],["2002-11-18",4.19,4.22,3.91,4.07,803200.0],["2002-11-19",4.0,4.5,3.9,4.09,907200.0],["2002-11-20",4.12,5.16,4.02,5.16,1703300.0],["2002-11-21",5.32,6.07,5.17,5.85,4657000.0],["2002-11-22",5.6,5.9,5.26,5.58,1827000.0],["2002-11-25",5.72,6.14,5.72,6.0,1237600.0],["2002-11-26",6.0,6.05,5.64,5.77,1044000.0],["2002-11-27",5.96,6.24,5.88,6.08,1268700.0],["2002-11-29",6.16,6.27,5.97,6.02,570500.0],["2002-12-02",6.27,6.5,6.07,6.35,1294700.0],["2002-12-03",6.08,6.09,5.63,5.84,1185900.0],["2002-12-04",5.62,5.74,5.11,5.14,1853300.0],["2002-12-05",5.39,5.49,4.87,5.35,1479900.0],["2002-12-06",5.2,5.41,4.87,5.06,1235700.0],["2002-12-09",4.9,4.96,4.52,4.6,899000.0],["2002-12-10",4.64,4.98,4.6,4.88,692500.0],["2002-12-11",4.86,4.86,4.63,4.74,651200.0],["2002-12-12",4.81,5.1,4.13,4.26,2624300.0],["2002-12-13",3.09,3.37,3.05,3.08,6432800.0],["2002-12-16",3.19,3.2,3.0,3.09,3218000.0],["2002-12-17",3.07,3.14,2.57,2.65,4816100.0],["2002-12-18",2.61,2.9,2.35,2.9,3491500.0],["2002-12-19",2.88,3.1,2.7,2.79,1697500.0],["2002-12-20",2.93,3.1,2.72,2.83,1197400.0],["2002-12-23",2.81,3.0,2.72,2.99,1019100.0],["2002-12-24",2.98,3.0,2.9,2.93,381800.0],["2002-12-26",2.92,3.09,2.91,3.02,831900.0],["2002-12-27",3.0,3.02,2.86,2.93,1026100.0],["2002-12-30",2.94,3.02,2.85,2.94,763600.0],["2002-12-31",2.91,3.05,2.85,2.88,1034900.0],["2003-01-02",2.92,3.24,2.88,3.21,880600.0],["2003-01-03",3.3,3.36,3.11,3.21,725300.0],["2003-01-06",3.21,3.37,3.12,3.23,1088100.0],["2003-01-07",3.26,3.49,3.14,3.24,1052700.0],["2003-01-08",3.2,3.33,3.04,3.1,1063600.0],["2003-01-09",3.2,3.35,3.16,3.18,1559400.0],["2003-01-10",3.16,3.3,3.11,3.23,2604800.0],["2003-01-13",3.33,3.38,3.1,3.13,1596100.0],["2003-01-14",3.16,3.18,2.92,3.01,1533100.0],["2003-01-15",3.03,3.04,2.83,2.87,1539800.0],["2003-01-16",2.91,2.97,2.69,2.77,1053400.0],["2003-01-17",2.74,2.75,2.47,2.51,1433700.0],["2003-01-21",2.55,2.74,2.5,2.68,1122300.0],["2003-01-22",2.67,2.78,2.61,2.64,803300.0],["2003-01-23",2.53,2.53,2.24,2.4,1507700.0],["2003-01-24",2.39,2.4,2.25,2.25,638800.0],["2003-01-27",2.25,2.46,2.19,2.24,662200.0],["2003-01-28",2.29,2.43,2.19,2.42,688000.0],["2003-01-29",2.36,2.45,2.25,2.4,409100.0],["2003-01-30",2.44,2.49,2.25,2.31,656100.0],["2003-01-31",2.25,2.38,2.2,2.29,624300.0],["2003-02-03",2.3,2.4,2.3,2.35,399000.0],["2003-02-04",2.35,2.46,2.33,2.42,580300.0],["2003-02-05",2.5,2.75,2.41,2.73,866000.0],["2003-02-06",2.74,2.86,2.65,2.77,657000.0],["2003-02-07",2.81,2.86,2.55,2.58,397200.0],["2003-02-10",2.58,2.7,2.5,2.62,296400.0],["2003-02-11",2.65,2.66,2.52,2.59,389900.0],["2003-02-12",2.6,2.63,2.47,2.48,312800.0],["2003-02-13",2.53,2.53,2.41,2.41,307800.0],["2003-02-14",2.47,2.64,2.43,2.6,584800.0],["2003-02-18",2.59,2.74,2.59,2.69,345200.0],["2003-02-19",2.7,2.75,2.61,2.65,257000.0],["2003-02-20",2.65,2.74,2.64,2.7,263100.0],["2003-02-21",2.69,2.74,2.65,2.74,374300.0],["2003-02-24",2.74,2.76,2.6,2.63,359100.0],["2003-02-25",2.61,2.7,2.56,2.63,277500.0],["2003-02-26",2.65,2.67,2.56,2.6,310900.0],["2003-02-27",2.64,2.66,2.56,2.57,351300.0],["2003-02-28",2.6,2.68,2.52,2.62,517300.0],["2003-03-03",2.66,2.71,2.25,2.34,1907100.0],["2003-03-04",2.33,2.34,2.18,2.22,1051600.0],["2003-03-05",2.23,2.25,2.06,2.13,992400.0],["2003-03-06",2.2,2.21,2.08,2.13,714900.0],["2003-03-07",2.08,2.16,2.02,2.15,495600.0],["2003-03-10",2.06,2.14,2.03,2.05,392400.0],["2003-03-11",1.89,2.02,1.8,2.01,4215200.0],["2003-03-12",2.01,2.01,1.81,1.84,6272500.0],["2003-03-13",1.91,2.13,1.88,2.12,2105000.0],["2003-03-14",2.18,2.23,2.02,2.05,2347000.0],["2003-03-17",2.03,2.19,2.0,2.14,1063900.0],["2003-03-18",2.16,2.28,2.1,2.21,1035800.0],["2003-03-19",2.23,2.28,2.1,2.12,1183200.0],["2003-03-20",2.12,2.32,2.11,2.28,1123300.0],["2003-03-21",2.31,2.4,2.28,2.38,929100.0],["2003-03-24",2.19,2.25,2.04,2.06,1293500.0],["2003-03-25",2.08,2.2,2.0,2.18,631000.0],["2003-03-26",2.2,2.22,2.11,2.16,428500.0],["2003-03-27",2.14,2.18,2.04,2.08,356600.0],["2003-03-28",2.08,2.11,2.01,2.04,1026500.0],["2003-03-31",2.03,2.1,1.99,2.01,726800.0],["2003-04-01",2.11,2.12,2.05,2.11,245900.0],["2003-04-02",2.14,2.2,2.13,2.19,498300.0],["2003-04-03",2.18,2.24,2.15,2.15,367700.0],["2003-04-04",2.22,2.22,2.09,2.1,372900.0],["2003-04-07",2.25,2.26,2.05,2.05,649400.0],["2003-04-08",2.09,2.17,2.05,2.1,301700.0],["2003-04-09",2.1,2.2,2.08,2.1,370100.0],["2003-04-10",2.15,2.18,2.1,2.14,202700.0],["2003-04-11",2.24,2.24,2.09,2.12,406900.0],["2003-04-14",2.14,2.17,2.05,2.15,450300.0],["2003-04-15",2.14,2.32,2.1,2.3,858900.0],["2003-04-16",2.35,2.43,2.2,2.28,900200.0],["2003-04-17",2.36,2.43,2.25,2.43,704000.0],["2003-04-21",2.44,2.53,2.39,2.51,1007300.0],["2003-04-22",2.52,2.56,2.43,2.53,970800.0],["2003-04-23",2.51,2.59,2.5,2.56,710900.0],["2003-04-24",2.56,2.68,2.46,2.61,708900.0],["2003-04-25",2.5,2.53,2.46,2.48,752700.0],["2003-04-28",2.48,2.63,2.45,2.59,710800.0],["2003-04-29",2.88,2.88,2.59,2.71,914400.0],["2003-04-30",2.75,2.75,2.65,2.72,893400.0],["2003-05-01",2.15,2.38,2.09,2.16,6631500.0],["2003-05-02",2.2,2.26,2.16,2.26,2116100.0],["2003-05-05",2.27,2.5,2.24,2.5,1459500.0],["2003-05-06",2.57,2.68,2.29,2.33,1544800.0],["2003-05-07",2.35,2.38,2.18,2.24,1854300.0],["2003-05-08",2.25,2.39,2.22,2.29,1191600.0],["2003-05-09",2.38,2.43,2.29,2.42,1576200.0],["2003-05-12",2.36,2.7,2.36,2.7,1962000.0],["2003-05-13",2.59,2.77,2.56,2.59,1839800.0],["2003-05-14",2.62,3.0,2.61,2.99,1517500.0],["2003-05-15",2.99,3.1,2.86,3.02,1447800.0],["2003-05-16",2.86,3.02,2.82,2.97,898100.0],["2003-05-19",2.78,3.24,2.71,3.12,1700000.0],["2003-05-20",3.2,3.2,2.81,2.95,1336500.0],["2003-05-21",2.8,3.18,2.8,3.11,2034200.0],["2003-05-22",3.13,3.47,3.08,3.4,2690800.0],["2003-05-23",3.44,3.81,3.4,3.76,4634400.0],["2003-05-27",3.72,3.89,3.59,3.76,3254100.0],["2003-05-28",3.8,3.87,3.47,3.57,2134500.0],["2003-05-29",3.58,3.75,3.45,3.46,1692000.0],["2003-05-30",3.5,3.65,3.45,3.53,1243300.0],["2003-06-02",3.53,3.7,3.36,3.42,1144400.0],["2003-06-03",3.4,3.61,3.35,3.57,724600.0],["2003-06-04",3.69,4.05,3.65,3.99,2924800.0],["2003-06-05",3.95,4.25,3.85,4.2,4375500.0],["2003-06-06",4.3,4.5,4.17,4.48,5568900.0],["2003-06-09",4.35,4.48,4.02,4.11,4734500.0],["2003-06-10",4.13,4.2,3.9,4.0,1338300.0],["2003-06-11",4.0,4.0,3.8,4.0,1262400.0],["2003-06-12",4.06,4.22,3.93,3.98,1257100.0],["2003-06-13",4.0,4.09,3.82,3.89,1059000.0],["2003-06-16",3.85,4.05,3.59,3.7,1571100.0],["2003-06-17",3.75,3.97,3.74,3.96,1069700.0],["2003-06-18",3.95,4.09,3.84,3.89,1458300.0],["2003-06-19",3.95,3.99,3.8,3.88,955900.0],["2003-06-20",3.88,3.92,3.74,3.77,536100.0],["2003-06-23",3.83,3.84,3.22,3.4,2074300.0],["2003-06-24",3.39,3.57,3.35,3.5,753800.0],["2003-06-25",3.58,3.73,3.45,3.6,855100.0],["2003-06-26",3.67,4.06,3.61,4.04,1984800.0],["2003-06-27",4.09,4.16,3.9,3.96,1255300.0],["2003-06-30",3.97,4.15,3.9,3.99,796400.0],["2003-07-01",3.98,4.06,3.9,4.03,401000.0],["2003-07-02",4.06,5.08,4.06,5.07,5816600.0],["2003-07-03",4.79,4.86,4.62,4.64,1957200.0],["2003-07-07",4.51,4.65,4.15,4.53,3458700.0],["2003-07-08",4.46,5.0,4.36,4.92,2346400.0],["2003-07-09",4.84,5.0,4.75,4.88,823000.0],["2003-07-10",4.89,4.95,4.65,4.72,1093900.0],["2003-07-11",4.8,4.96,4.75,4.93,1591200.0],["2003-07-14",5.07,5.31,5.03,5.15,1329700.0],["2003-07-15",5.22,5.49,5.13,5.2,2019500.0],["2003-07-16",5.34,5.35,4.88,5.08,1136700.0],["2003-07-17",4.94,5.01,4.5,4.5,1492500.0],["2003-07-18",4.53,4.82,4.46,4.67,1093300.0],["2003-07-21",4.79,4.8,4.42,4.44,474200.0],["2003-07-22",4.67,4.8,4.52,4.7,670700.0],["2003-07-23",4.72,4.8,4.6,4.7,452800.0],["2003-07-24",4.49,4.65,4.1,4.55,2095200.0],["2003-07-25",4.55,4.73,4.33,4.7,583100.0],["2003-07-28",4.7,4.8,4.59,4.72,433600.0],["2003-07-29",4.77,5.05,4.73,4.78,1465000.0],["2003-07-30",4.85,4.9,4.59,4.73,1402700.0],["2003-07-31",4.76,5.03,4.76,4.96,2248000.0],["2003-08-01",4.93,5.04,4.9,4.99,1995800.0],["2003-08-04",4.96,5.1,4.84,4.97,1644100.0],["2003-08-05",4.91,5.1,4.9,4.95,1863600.0],["2003-08-06",4.91,5.12,4.86,4.95,2020100.0],["2003-08-07",4.91,4.98,4.89,4.95,1670600.0],["2003-08-08",4.94,5.0,4.49,4.65,1936000.0],["2003-08-11",4.65,4.8,4.6,4.66,454800.0],["2003-08-12",4.66,4.7,4.45,4.65,521100.0],["2003-08-13",4.65,4.92,4.61,4.65,1061500.0],["2003-08-14",4.7,5.15,4.65,5.05,1169600.0],["2003-08-15",5.0,5.15,4.95,5.07,465200.0],["2003-08-18",5.07,5.31,5.05,5.25,983500.0],["2003-08-19",5.25,5.77,5.25,5.76,1692000.0],["2003-08-20",5.73,5.92,5.52,5.52,1229500.0],["2003-08-21",5.62,5.79,5.53,5.65,1098200.0],["2003-08-22",5.75,5.98,5.28,5.31,1723300.0],["2003-08-25",5.44,5.63,5.22,5.28,2174200.0],["2003-08-26",5.27,5.43,5.15,5.4,1292100.0],["2003-08-27",5.35,5.56,5.35,5.46,1139900.0],["2003-08-28",5.5,5.57,5.35,5.44,1025700.0],["2003-08-29",5.36,5.67,5.29,5.61,719000.0],["2003-09-02",5.66,6.04,5.65,6.01,3001600.0],["2003-09-03",6.08,6.22,5.9,6.07,3636400.0],["2003-09-04",6.09,6.15,5.9,6.07,1497000.0],["2003-09-05",6.0,6.62,6.0,6.29,2842800.0],["2003-09-08",6.42,6.56,6.21,6.38,1630000.0],["2003-09-09",6.41,6.9,6.23,6.52,1978900.0],["2003-09-10",6.37,6.5,6.05,6.1,1181000.0],["2003-09-11",6.12,6.4,6.08,6.25,1066300.0],["2003-09-12",6.34,6.44,6.17,6.4,1077500.0],["2003-09-15",6.4,6.44,6.17,6.24,621800.0],["2003-09-16",6.23,6.4,6.17,6.37,676400.0],["2003-09-17",6.45,6.53,6.28,6.41,610200.0],["2003-09-18",6.45,6.65,6.28,6.45,963300.0],["2003-09-19",6.52,6.6,6.35,6.46,682100.0],["2003-09-22",6.08,6.3,6.01,6.18,577900.0],["2003-09-23",6.25,6.5,6.22,6.43,522200.0],["2003-09-24",6.5,6.51,6.09,6.16,1051100.0],["2003-09-25",6.1,6.32,5.68,5.68,1652800.0],["2003-09-26",5.67,5.88,5.46,5.6,1201800.0],["2003-09-29",5.65,5.97,5.6,5.88,657200.0],["2003-09-30",5.89,5.9,5.52,5.52,596900.0],["2003-10-01",6.04,6.35,5.9,6.11,2852900.0],["2003-10-02",6.16,6.4,6.1,6.35,1344500.0],["2003-10-03",6.51,6.76,6.43,6.53,1328800.0],["2003-10-06",6.55,6.59,6.4,6.47,622900.0],["2003-10-07",6.31,6.72,6.31,6.71,787900.0],["2003-10-08",6.67,6.86,6.43,6.5,1102800.0],["2003-10-09",6.67,6.94,6.5,6.57,1120100.0],["2003-10-10",6.65,6.76,6.55,6.72,481000.0],["2003-10-13",6.72,7.14,6.72,7.0,893300.0],["2003-10-14",6.92,7.2,6.92,7.15,798300.0],["2003-10-15",7.45,7.5,7.05,7.13,907300.0],["2003-10-16",7.1,7.23,6.98,7.13,486800.0],["2003-10-17",7.06,7.16,6.83,6.96,810300.0],["2003-10-20",6.95,7.02,6.78,6.83,471100.0],["2003-10-21",6.84,7.23,6.84,7.21,734000.0],["2003-10-22",7.15,7.15,6.79,7.06,1435500.0],["2003-10-23",7.25,7.63,7.11,7.2,3152200.0],["2003-10-24",7.26,7.35,6.91,6.97,1174700.0],["2003-10-27",7.05,7.47,6.95,7.45,1213900.0],["2003-10-28",7.54,7.94,7.51,7.93,1268800.0],["2003-10-29",7.92,8.42,7.85,8.3,1853900.0],["2003-10-30",8.63,8.65,8.17,8.22,1591500.0],["2003-10-31",8.23,8.35,8.09,8.16,696400.0],["2003-11-03",8.28,8.95,8.2,8.9,1810300.0],["2003-11-04",8.94,8.95,8.41,8.62,1927400.0],["2003-11-05",8.63,8.75,8.53,8.74,929800.0],["2003-11-06",8.72,8.82,8.59,8.72,841000.0],["2003-11-07",8.77,9.04,8.57,8.64,1039000.0],["2003-11-10",8.68,8.76,8.13,8.2,1627700.0],["2003-11-11",8.15,8.25,7.96,8.07,1115800.0],["2003-11-12",8.08,8.66,8.08,8.6,1978400.0],["2003-11-13",8.6,8.73,8.42,8.66,1123800.0],["2003-11-14",8.71,8.81,8.23,8.3,1094500.0],["2003-11-17",8.06,8.06,7.55,7.91,1624900.0],["2003-11-18",7.93,8.25,7.84,7.86,1152400.0],["2003-11-19",7.88,8.05,7.68,8.0,637900.0],["2003-11-20",7.82,8.13,7.71,7.75,808100.0],["2003-11-21",7.75,7.88,7.68,7.8,950400.0],["2003-11-24",7.82,8.42,7.82,8.39,989100.0],["2003-11-25",8.52,8.59,8.2,8.41,1244400.0],["2003-11-26",8.47,8.57,8.17,8.4,958600.0],["2003-11-28",8.27,8.7,8.26,8.6,580300.0],["2003-12-01",8.59,8.87,8.55,8.85,1259100.0],["2003-12-02",8.84,8.88,8.63,8.74,972300.0],["2003-12-03",8.76,8.86,8.37,8.5,1027700.0],["2003-12-04",8.48,8.5,7.56,7.9,2373100.0],["2003-12-05",7.6,7.75,7.25,7.39,2021000.0],["2003-12-08",7.38,7.58,7.22,7.35,1010500.0],["2003-12-09",7.42,7.55,6.92,6.93,1043700.0],["2003-12-10",7.13,7.3,6.6,6.76,1591200.0],["2003-12-11",6.94,7.45,6.86,7.39,1316400.0],["2003-12-12",7.43,7.81,7.35,7.77,1431800.0],["2003-12-15",8.2,8.25,7.25,7.27,1218200.0],["2003-12-16",7.24,7.49,7.05,7.42,1202000.0],["2003-12-17",7.31,7.41,7.16,7.34,598500.0],["2003-12-18",7.16,7.58,7.12,7.53,468400.0],["2003-12-19",7.5,7.63,7.4,7.53,433400.0],["2003-12-22",7.39,7.61,7.35,7.49,353900.0],["2003-12-23",7.42,7.6,7.3,7.58,474500.0],["2003-12-24",7.58,7.58,7.48,7.51,176100.0],["2003-12-26",7.5,7.62,7.43,7.48,202800.0],["2003-12-29",7.6,7.86,7.5,7.76,546200.0],["2003-12-30",7.8,7.99,7.76,7.93,533000.0],["2003-12-31",7.95,8.11,7.67,7.69,611100.0],["2004-01-02",7.85,8.01,7.77,7.78,577200.0],["2004-01-05",7.83,8.34,7.81,8.25,871000.0],["2004-01-06",8.26,8.45,8.11,8.23,1186300.0],["2004-01-07",8.44,8.45,8.16,8.23,941100.0],["2004-01-08",8.3,8.35,8.13,8.25,1075000.0],["2004-01-09",8.33,8.66,8.21,8.26,1272100.0],["2004-01-12",8.49,8.55,8.26,8.46,890700.0],["2004-01-13",8.5,8.54,8.06,8.28,1200100.0],["2004-01-14",8.3,8.48,8.05,8.27,1047400.0],["2004-01-15",8.17,8.28,8.02,8.24,925000.0],["2004-01-16",8.3,8.55,8.17,8.5,1859600.0],["2004-01-20",8.63,9.5,8.52,9.3,5177200.0],["2004-01-21",8.86,8.95,8.32,8.38,4051100.0],["2004-01-22",8.15,8.59,7.91,7.96,2512000.0],["2004-01-23",8.01,8.12,7.55,7.62,2388500.0],["2004-01-26",7.5,7.97,7.45,7.93,1443900.0],["2004-01-27",7.94,7.97,7.69,7.7,733100.0],["2004-01-28",7.9,8.0,7.35,7.49,1652900.0],["2004-01-29",7.55,7.71,7.3,7.7,1372200.0],["2004-01-30",7.74,7.86,7.45,7.51,1049100.0],["2004-02-02",7.5,7.74,7.37,7.41,734800.0],["2004-02-03",7.48,7.76,7.4,7.65,973300.0],["2004-02-04",7.6,7.61,7.18,7.18,1575600.0],["2004-02-05",7.39,7.5,7.09,7.24,1158300.0],["2004-02-06",7.34,7.75,7.27,7.68,842400.0],["2004-02-09",7.78,7.82,7.52,7.55,923500.0],["2004-02-10",7.59,7.77,7.53,7.73,726400.0],["2004-02-11",7.77,8.0,7.68,7.98,1031600.0],["2004-02-12",7.95,8.1,7.81,7.92,718300.0],["2004-02-13",7.91,8.09,7.45,7.71,957500.0],["2004-02-17",7.7,7.76,7.6,7.7,1015300.0],["2004-02-18",7.71,7.8,7.59,7.7,1455400.0],["2004-02-19",7.85,7.97,7.47,7.51,1555600.0],["2004-02-20",7.47,7.51,7.15,7.2,1706300.0],["2004-02-23",7.33,7.36,6.98,7.06,1113500.0],["2004-02-24",7.0,7.35,6.92,7.19,908400.0],["2004-02-25",7.15,7.43,7.15,7.32,617000.0],["2004-02-26",7.34,7.5,7.27,7.47,464100.0],["2004-02-27",7.38,7.52,7.27,7.31,497200.0],["2004-03-01",7.38,7.52,7.25,7.51,815900.0],["2004-03-02",7.49,7.6,7.31,7.41,603300.0],["2004-03-03",7.36,7.49,7.19,7.33,579800.0],["2004-03-04",7.37,7.57,7.34,7.53,534000.0],["2004-03-05",7.38,7.72,7.38,7.49,731000.0],["2004-03-08",7.65,7.67,7.31,7.36,747700.0],["2004-03-09",7.3,7.44,6.87,7.06,1204700.0],["2004-03-10",7.11,8.14,7.1,7.4,3864400.0],["2004-03-11",7.3,7.84,7.23,7.45,1687800.0],["2004-03-12",7.6,7.99,7.58,7.88,1573900.0],["2004-03-15",7.89,7.94,7.47,7.61,962500.0],["2004-03-16",7.62,7.83,7.13,7.27,1203200.0],["2004-03-17",7.3,7.61,7.29,7.52,810800.0],["2004-03-18",7.46,7.6,7.31,7.4,570200.0],["2004-03-19",7.47,7.55,7.23,7.25,591300.0],["2004-03-22",7.27,7.3,7.01,7.12,1159200.0],["2004-03-23",7.25,7.28,6.91,7.04,563100.0],["2004-03-24",6.97,7.25,6.81,7.1,764000.0],["2004-03-25",7.24,7.46,7.17,7.34,1018400.0],["2004-03-26",7.38,7.57,7.3,7.49,565000.0],["2004-03-29",7.57,7.87,7.4,7.56,922900.0],["2004-03-30",7.43,7.85,7.43,7.84,725900.0],["2004-03-31",7.78,7.9,7.57,7.58,509100.0],["2004-04-01",7.7,7.95,7.61,7.82,574900.0],["2004-04-02",7.96,8.15,7.9,8.08,831600.0],["2004-04-05",8.01,8.32,7.99,8.29,626600.0],["2004-04-06",8.14,8.3,8.06,8.12,652400.0],["2004-04-07",8.12,8.2,7.85,8.17,751800.0],["2004-04-08",8.3,8.33,8.03,8.19,636600.0],["2004-04-12",8.15,8.46,8.15,8.36,732100.0],["2004-04-13",8.43,8.44,8.06,8.14,505800.0],["2004-04-14",8.04,8.28,7.94,8.08,491400.0],["2004-04-15",8.09,8.19,7.54,7.64,1321000.0],["2004-04-16",7.61,7.83,7.48,7.76,804800.0],["2004-04-19",7.7,7.73,7.48,7.64,738200.0],["2004-04-20",7.6,8.05,7.58,7.64,806800.0],["2004-04-21",7.65,8.15,7.6,8.09,1715100.0],["2004-04-22",8.15,8.2,7.92,8.02,1593600.0],["2004-04-23",8.09,8.33,8.0,8.33,811400.0],["2004-04-26",8.31,8.39,8.08,8.17,660000.0],["2004-04-27",8.11,8.32,8.11,8.28,827800.0],["2004-04-28",8.28,8.3,7.88,8.01,1132200.0],["2004-04-29",7.5,7.6,4.5,6.24,6994700.0],["2004-04-30",6.42,6.84,6.05,6.17,1187300.0],["2004-05-03",6.25,6.76,6.24,6.47,1350200.0],["2004-05-04",6.45,6.77,6.38,6.62,827300.0],["2004-05-05",6.75,6.79,6.52,6.69,823000.0],["2004-05-06",6.68,6.73,6.32,6.69,705300.0],["2004-05-07",6.52,6.89,6.51,6.54,573200.0],["2004-05-10",6.5,6.63,6.3,6.51,584200.0],["2004-05-11",6.59,6.96,6.46,6.93,818900.0],["2004-05-12",6.94,6.94,6.32,6.7,872600.0],["2004-05-13",6.69,6.9,6.6,6.72,488900.0],["2004-05-14",6.69,6.75,6.5,6.61,498800.0],["2004-05-17",6.45,6.45,6.2,6.26,784700.0],["2004-05-18",6.35,6.41,6.29,6.37,878000.0],["2004-05-19",6.47,7.55,6.47,7.18,3275000.0],["2004-05-20",7.22,7.3,7.06,7.25,982300.0],["2004-05-21",7.26,7.35,7.05,7.25,1050500.0],["2004-05-24",7.31,7.32,7.19,7.28,1006100.0],["2004-05-25",7.27,7.63,7.15,7.58,718000.0],["2004-05-26",7.45,7.57,7.37,7.54,385900.0],["2004-05-27",7.54,7.74,7.43,7.59,640800.0],["2004-05-28",7.52,7.7,7.41,7.43,735300.0],["2004-06-01",7.4,7.54,7.36,7.52,1073000.0],["2004-06-02",7.42,7.5,6.96,7.03,1448400.0],["2004-06-03",7.0,7.0,6.58,6.6,1226500.0],["2004-06-04",6.81,7.09,6.78,6.8,1240000.0],["2004-06-07",7.0,7.01,6.87,6.94,723900.0],["2004-06-08",6.88,6.98,6.78,6.94,767300.0],["2004-06-09",6.85,6.93,6.61,6.66,1076500.0],["2004-06-10",6.66,6.73,6.31,6.45,1180300.0],["2004-06-14",6.32,6.4,6.13,6.19,978500.0],["2004-06-15",6.32,6.59,6.22,6.54,934800.0],["2004-06-16",6.59,6.63,6.43,6.46,339900.0],["2004-06-17",6.56,6.56,6.28,6.28,800700.0],["2004-06-18",6.22,6.48,6.12,6.25,1118800.0],["2004-06-21",6.26,6.48,6.25,6.29,638600.0],["2004-06-22",6.33,6.43,6.17,6.25,1314900.0],["2004-06-23",6.28,6.54,6.22,6.53,953500.0],["2004-06-24",6.5,6.58,6.3,6.46,902000.0],["2004-06-25",6.45,6.68,6.24,6.66,1382500.0],["2004-06-28",6.79,6.79,6.44,6.44,509600.0],["2004-06-29",6.35,6.37,6.04,6.14,2603000.0],["2004-06-30",6.13,6.2,5.95,6.01,1405500.0],["2004-07-01",5.99,6.0,5.68,5.81,1475000.0],["2004-07-02",5.82,5.85,5.51,5.8,490400.0],["2004-07-06",5.75,5.75,5.36,5.47,679800.0],["2004-07-07",5.4,5.57,5.31,5.39,804300.0],["2004-07-08",5.32,5.5,5.23,5.33,689900.0],["2004-07-09",5.35,5.48,5.26,5.44,448900.0],["2004-07-12",5.3,5.43,5.05,5.22,1050800.0],["2004-07-13",5.2,5.28,5.09,5.11,409600.0],["2004-07-14",5.03,5.24,4.82,5.15,1556300.0],["2004-07-15",5.11,5.45,5.11,5.3,1026300.0],["2004-07-16",5.33,5.37,4.92,5.05,1231500.0],["2004-07-19",5.14,5.27,5.0,5.1,1037100.0],["2004-07-20",5.19,5.33,5.1,5.3,720900.0],["2004-07-21",5.52,5.6,5.12,5.12,1336200.0],["2004-07-22",5.25,5.81,5.2,5.72,1637400.0],["2004-07-23",5.68,5.72,5.4,5.46,560500.0],["2004-07-26",5.5,5.7,5.36,5.45,705300.0],["2004-07-27",5.41,5.76,5.41,5.75,784100.0],["2004-07-28",5.78,5.85,5.43,5.74,952300.0],["2004-07-29",5.78,5.95,5.77,5.95,652800.0],["2004-07-30",5.95,6.08,5.83,6.08,974900.0],["2004-08-02",6.05,6.07,5.85,6.0,608300.0],["2004-08-03",6.01,6.05,5.55,5.56,808100.0],["2004-08-04",5.47,5.64,5.45,5.49,724200.0],["2004-08-05",5.5,5.57,5.43,5.47,529500.0],["2004-08-06",5.33,5.38,5.0,5.12,852200.0],["2004-08-09",5.34,5.4,5.05,5.16,426000.0],["2004-08-10",5.14,5.28,5.11,5.27,267900.0],["2004-08-11",5.11,5.12,4.8,4.95,1244300.0],["2004-08-12",4.85,4.93,4.6,4.67,733100.0],["2004-08-13",4.63,4.82,4.5,4.61,770500.0],["2004-08-16",4.64,4.95,4.59,4.9,523600.0],["2004-08-17",4.98,5.18,4.96,5.14,531300.0],["2004-08-18",5.07,5.46,5.01,5.46,521600.0],["2004-08-19",5.46,5.46,5.1,5.19,699000.0],["2004-08-20",5.23,5.26,5.13,5.18,765400.0],["2004-08-23",5.18,5.36,5.12,5.33,434500.0],["2004-08-24",5.42,5.44,5.14,5.21,499600.0],["2004-08-25",5.16,5.28,5.07,5.23,271700.0],["2004-08-26",4.83,5.05,4.8,5.02,895800.0],["2004-08-27",4.98,5.17,4.98,5.11,219800.0],["2004-08-30",5.05,5.15,4.95,4.96,284100.0],["2004-08-31",4.96,5.06,4.89,5.06,433800.0],["2004-09-01",5.01,5.59,4.9,4.95,598200.0],["2004-09-02",5.05,5.05,4.91,4.95,390300.0],["2004-09-03",4.91,5.02,4.76,4.88,361800.0],["2004-09-07",4.88,5.0,4.85,4.89,315300.0],["2004-09-08",4.89,4.97,4.75,4.79,288900.0],["2004-09-09",4.8,5.08,4.75,5.07,711200.0],["2004-09-10",5.1,5.15,4.93,5.11,552400.0],["2004-09-13",5.1,5.22,5.0,5.18,448600.0],["2004-09-14",5.12,5.17,4.96,5.02,426500.0],["2004-09-15",4.97,5.04,4.88,4.98,522500.0],["2004-09-16",4.95,5.09,4.92,5.06,321800.0],["2004-09-17",5.1,5.28,4.97,5.0,510100.0],["2004-09-20",4.97,5.2,4.91,5.15,491900.0],["2004-09-21",5.1,5.34,5.02,5.34,496700.0],["2004-09-22",5.31,5.31,5.04,5.1,504800.0],["2004-09-23",5.07,5.19,5.0,5.08,294200.0],["2004-09-24",4.67,5.11,4.6,4.89,2419300.0],["2004-09-27",4.78,4.94,4.76,4.8,518600.0],["2004-09-28",4.83,4.9,4.75,4.87,353300.0],["2004-09-29",4.92,5.03,4.8,4.92,620700.0],["2004-09-30",4.9,5.0,4.75,4.77,907500.0],["2004-10-01",4.78,5.49,4.78,5.44,1315900.0],["2004-10-04",5.5,5.62,5.24,5.3,926900.0],["2004-10-05",5.23,5.28,5.11,5.2,621300.0],["2004-10-06",5.23,5.3,5.14,5.16,640800.0],["2004-10-07",5.14,5.32,5.13,5.19,857100.0],["2004-10-08",5.12,5.19,5.0,5.13,561200.0],["2004-10-11",5.1,5.12,4.95,5.07,480800.0],["2004-10-12",4.98,4.98,4.87,4.9,763600.0],["2004-10-13",5.02,5.04,4.83,4.87,1103800.0],["2004-10-14",4.92,5.09,4.86,5.06,798000.0],["2004-10-15",5.07,5.15,5.04,5.09,489700.0],["2004-10-18",5.02,5.25,5.02,5.22,716300.0],["2004-10-19",5.2,5.36,5.16,5.2,458900.0],["2004-10-20",5.07,5.2,5.01,5.05,775000.0],["2004-10-21",4.91,5.27,4.88,5.22,1216400.0],["2004-10-22",5.22,5.22,4.9,5.0,663100.0],["2004-10-25",4.95,5.12,4.95,5.0,629600.0],["2004-10-26",5.03,5.03,4.89,4.95,461000.0],["2004-10-27",4.9,4.96,4.85,4.9,698500.0],["2004-10-28",4.82,5.07,4.82,5.02,449400.0],["2004-10-29",5.0,5.06,4.96,5.05,241600.0],["2004-11-01",5.0,5.13,4.95,5.08,335000.0],["2004-11-02",5.1,5.31,5.05,5.2,506600.0],["2004-11-03",5.25,5.35,4.99,5.03,651800.0],["2004-11-04",4.97,5.03,4.92,4.97,697900.0],["2004-11-05",4.96,5.39,4.94,5.32,1923300.0],["2004-11-08",5.36,5.51,5.35,5.41,676600.0],["2004-11-09",5.37,5.5,5.3,5.32,429000.0],["2004-11-10",5.23,5.37,5.23,5.27,212000.0],["2004-11-11",5.26,5.4,5.25,5.38,372100.0],["2004-11-12",5.35,5.38,5.26,5.3,321600.0],["2004-11-15",5.26,5.66,5.26,5.62,517500.0],["2004-11-16",5.6,5.62,5.41,5.46,254600.0],["2004-11-17",5.59,5.9,5.57,5.8,595200.0],["2004-11-18",5.75,5.88,5.7,5.82,270900.0],["2004-11-19",5.72,5.77,5.55,5.6,361500.0],["2004-11-22",5.56,5.69,5.45,5.59,393600.0],["2004-11-23",5.68,5.98,5.5,5.97,1047100.0],["2004-11-24",6.12,6.2,5.99,6.12,900800.0],["2004-11-26",6.08,6.18,6.08,6.1,130700.0],["2004-11-29",6.14,6.3,5.9,5.94,705200.0],["2004-11-30",5.99,6.08,5.87,5.93,469300.0],["2004-12-01",5.96,6.11,5.96,6.02,389300.0],["2004-12-02",6.0,6.35,5.93,6.08,546800.0],["2004-12-03",6.17,6.28,6.06,6.06,462800.0],["2004-12-06",6.03,6.32,5.95,6.29,674100.0],["2004-12-07",6.25,6.37,6.02,6.02,559400.0],["2004-12-08",6.03,6.18,5.86,5.91,685500.0],["2004-12-09",5.77,5.9,5.6,5.68,591200.0],["2004-12-10",5.55,5.89,5.54,5.81,468200.0],["2004-12-13",5.88,5.95,5.72,5.75,336300.0],["2004-12-14",5.72,5.91,5.64,5.89,510100.0],["2004-12-15",5.8,6.01,5.79,5.98,458700.0],["2004-12-16",5.93,5.99,5.73,5.76,418800.0],["2004-12-17",5.3,5.52,5.21,5.44,1277600.0],["2004-12-20",5.45,5.51,5.3,5.42,562400.0],["2004-12-21",5.4,5.58,5.35,5.45,455000.0],["2004-12-22",5.4,5.7,5.36,5.5,559700.0],["2004-12-23",5.5,5.67,5.45,5.63,457300.0],["2004-12-27",5.52,5.66,5.52,5.62,672300.0],["2004-12-28",5.56,5.69,5.56,5.65,349400.0],["2004-12-29",5.58,5.67,5.54,5.63,321500.0],["2004-12-30",5.54,5.67,5.54,5.6,400100.0],["2004-12-31",5.57,5.62,5.51,5.51,414900.0],["2005-01-03",5.51,5.59,5.26,5.35,472600.0],["2005-01-04",5.36,5.4,4.89,5.08,1076700.0],["2005-01-05",4.97,5.14,4.94,4.99,587900.0],["2005-01-06",5.05,5.09,4.84,4.95,379800.0],["2005-01-07",5.0,5.02,4.72,4.99,520500.0],["2005-01-10",5.0,5.04,4.85,4.9,322900.0],["2005-01-11",4.81,4.84,4.57,4.74,940100.0],["2005-01-12",4.75,4.83,4.49,4.67,813700.0],["2005-01-13",4.6,4.87,4.54,4.8,789900.0],["2005-01-14",4.95,4.95,4.82,4.9,639000.0],["2005-01-18",4.82,4.98,4.82,4.88,597400.0],["2005-01-19",4.88,4.96,4.54,4.69,1189600.0],["2005-01-20",4.55,4.77,4.55,4.72,613800.0],["2005-01-21",4.7,4.77,4.55,4.7,475700.0],["2005-01-24",4.72,4.75,4.42,4.55,557900.0],["2005-01-25",4.64,4.68,4.43,4.55,425800.0],["2005-01-26",4.55,4.79,4.53,4.79,638700.0],["2005-01-27",4.65,4.82,4.61,4.65,1044000.0],["2005-01-28",4.7,4.79,4.58,4.7,570400.0],["2005-01-31",4.7,4.8,4.56,4.59,747900.0],["2005-02-01",4.6,4.85,4.59,4.79,752900.0],["2005-02-02",4.76,4.95,4.74,4.92,651600.0],["2005-02-03",4.95,5.02,4.75,5.01,610700.0],["2005-02-04",4.96,5.18,4.9,5.15,844200.0],["2005-02-07",5.14,5.18,5.01,5.07,626300.0],["2005-02-08",5.04,5.21,5.04,5.15,561600.0],["2005-02-09",5.17,5.17,4.97,5.0,421000.0],["2005-02-10",5.01,5.09,4.87,4.93,881500.0],["2005-02-11",4.93,5.07,4.86,5.03,926200.0],["2005-02-14",5.0,5.0,4.91,4.95,303700.0],["2005-02-15",4.95,5.08,4.74,4.9,829700.0],["2005-02-16",4.85,4.9,4.76,4.9,448500.0],["2005-02-17",4.88,4.94,4.69,4.7,396200.0],["2005-02-18",4.71,4.82,4.69,4.78,378100.0],["2005-02-22",4.66,4.83,4.6,4.61,715900.0],["2005-02-23",4.75,4.75,4.6,4.65,438500.0],["2005-02-24",4.7,4.79,4.6,4.79,1040900.0],["2005-02-25",4.8,4.86,4.7,4.84,300900.0],["2005-02-28",4.87,4.87,4.62,4.68,327700.0],["2005-03-01",4.72,4.8,4.63,4.74,364000.0],["2005-03-02",4.75,4.75,4.54,4.58,720800.0],["2005-03-03",4.61,4.64,4.4,4.43,1030100.0],["2005-03-04",4.5,4.66,4.43,4.64,1599800.0],["2005-03-07",4.55,4.72,4.54,4.68,428000.0],["2005-03-08",4.69,4.72,4.59,4.63,537600.0],["2005-03-09",4.6,4.68,4.57,4.64,509600.0],["2005-03-10",4.68,4.68,4.58,4.66,448700.0],["2005-03-11",4.69,4.69,4.59,4.64,1035000.0],["2005-03-14",4.63,4.65,4.55,4.62,564800.0],["2005-03-15",4.65,4.66,4.55,4.6,707200.0],["2005-03-16",4.52,4.74,4.52,4.74,969900.0],["2005-03-17",4.74,4.76,4.6,4.72,616500.0],["2005-03-18",4.72,4.75,4.62,4.65,1647800.0],["2005-03-21",4.66,4.71,4.52,4.54,261300.0],["2005-03-22",4.54,4.56,4.37,4.4,464300.0],["2005-03-23",4.39,4.52,4.35,4.37,320100.0],["2005-03-24",4.39,4.56,4.23,4.44,490500.0],["2005-03-28",4.42,4.53,4.35,4.45,642500.0],["2005-03-29",4.41,4.45,4.25,4.33,396700.0],["2005-03-30",4.37,4.54,4.35,4.54,361500.0],["2005-03-31",4.49,4.55,4.3,4.52,563800.0],["2005-04-01",4.52,4.53,4.27,4.3,322800.0],["2005-04-04",4.27,4.28,4.15,4.17,231100.0],["2005-04-05",4.17,4.21,4.08,4.12,246900.0],["2005-04-06",4.16,4.24,4.1,4.14,219500.0],["2005-04-07",4.12,4.16,4.03,4.16,194200.0],["2005-04-08",4.17,4.19,4.08,4.1,196700.0],["2005-04-11",4.08,4.14,3.9,3.92,252800.0],["2005-04-12",3.9,3.99,3.71,3.96,393700.0],["2005-04-13",3.96,4.02,3.81,3.92,326300.0],["2005-04-14",3.95,4.06,3.87,3.92,616300.0],["2005-04-15",3.92,4.02,3.79,3.93,642100.0],["2005-04-18",3.89,3.95,3.7,3.87,506500.0],["2005-04-19",3.84,3.92,3.74,3.9,543400.0],["2005-04-20",3.9,3.97,3.79,3.83,364300.0],["2005-04-21",3.84,3.98,3.83,3.94,234400.0],["2005-04-22",3.91,3.92,3.82,3.88,345900.0],["2005-04-25",3.86,4.54,3.8,4.44,1395000.0],["2005-04-26",4.45,4.45,4.06,4.16,864400.0],["2005-04-27",4.11,4.32,4.05,4.25,418300.0],["2005-04-28",4.22,4.31,4.15,4.17,970400.0],["2005-04-29",4.27,4.34,4.13,4.21,885600.0],["2005-05-02",4.19,4.37,4.17,4.34,447600.0],["2005-05-03",4.28,4.93,4.26,4.75,2008500.0],["2005-05-04",4.77,4.77,4.55,4.75,816200.0],["2005-05-05",4.71,4.76,4.49,4.53,511900.0],["2005-05-06",4.55,4.71,4.55,4.7,264200.0],["2005-05-09",4.7,4.75,4.61,4.75,198500.0],["2005-05-10",4.67,4.7,4.5,4.5,261200.0],["2005-05-11",4.5,4.6,4.45,4.52,407900.0],["2005-05-12",4.45,4.61,4.45,4.5,324500.0],["2005-05-13",4.5,5.0,4.49,4.78,883900.0],["2005-05-16",4.76,4.9,4.73,4.9,341000.0],["2005-05-17",4.91,4.93,4.8,4.93,303000.0],["2005-05-18",4.95,4.99,4.76,4.93,442800.0],["2005-05-19",4.93,5.3,4.78,5.17,701300.0],["2005-05-20",5.27,5.37,5.07,5.33,462300.0],["2005-05-23",5.37,5.41,5.27,5.41,722100.0],["2005-05-24",5.33,5.41,5.27,5.3,1039100.0],["2005-05-25",5.25,5.37,5.12,5.17,614800.0],["2005-05-26",5.19,5.26,5.16,5.19,382900.0],["2005-05-27",5.19,5.25,5.15,5.21,391900.0],["2005-05-31",5.24,5.25,5.18,5.18,473900.0],["2005-06-01",5.17,5.3,5.12,5.27,795000.0],["2005-06-02",5.25,5.55,5.25,5.43,598600.0],["2005-06-03",5.42,5.46,5.3,5.4,298800.0],["2005-06-06",5.42,5.5,5.3,5.39,382300.0],["2005-06-07",5.4,5.68,5.35,5.57,1030200.0],["2005-06-08",5.56,5.61,5.44,5.47,1130200.0],["2005-06-09",5.42,5.68,5.38,5.61,613200.0],["2005-06-10",5.62,5.72,5.49,5.52,248000.0],["2005-06-13",5.51,5.71,5.44,5.62,292800.0],["2005-06-14",5.59,5.66,5.56,5.63,290100.0],["2005-06-15",5.65,5.65,5.46,5.52,496000.0],["2005-06-16",5.5,5.61,5.46,5.59,505200.0],["2005-06-17",5.63,5.65,5.45,5.45,588000.0],["2005-06-20",5.42,5.57,5.32,5.43,406900.0],["2005-06-21",5.4,5.5,5.35,5.43,333000.0],["2005-06-22",5.42,5.5,5.35,5.45,251200.0],["2005-06-23",5.46,5.47,5.34,5.35,342800.0],["2005-06-24",5.33,5.37,5.18,5.21,315000.0],["2005-06-27",5.15,5.2,4.9,5.09,457900.0],["2005-06-28",5.09,5.37,5.02,5.37,884400.0],["2005-06-29",5.4,5.4,5.18,5.31,331000.0],["2005-06-30",5.25,5.38,5.18,5.31,535700.0],["2005-07-01",5.31,5.35,5.23,5.27,230200.0],["2005-07-05",5.27,5.4,5.22,5.37,317500.0],["2005-07-06",5.39,5.44,5.3,5.39,424000.0],["2005-07-07",5.32,5.38,5.22,5.37,144000.0],["2005-07-08",5.3,5.63,5.3,5.63,586800.0],["2005-07-11",5.81,6.25,5.78,5.98,1447600.0],["2005-07-12",5.96,6.1,5.82,5.94,633600.0],["2005-07-13",5.91,6.2,5.9,6.2,620400.0],["2005-07-14",6.25,6.33,6.18,6.2,738000.0],["2005-07-15",6.15,6.27,6.04,6.06,469600.0],["2005-07-18",6.07,6.21,6.05,6.13,590200.0],["2005-07-19",6.21,6.34,6.14,6.3,600800.0],["2005-07-20",6.23,6.5,6.19,6.42,1158300.0],["2005-07-21",6.77,7.68,6.73,7.25,7575600.0],["2005-07-22",7.25,7.45,7.23,7.43,1523500.0],["2005-07-25",7.4,7.76,7.4,7.49,3139600.0],["2005-07-26",7.49,7.67,7.47,7.51,694000.0],["2005-07-27",7.49,7.55,7.28,7.42,805600.0],["2005-07-28",7.38,7.73,7.37,7.57,1555200.0],["2005-07-29",7.53,7.65,7.41,7.47,389700.0],["2005-08-01",7.62,7.8,7.54,7.75,798000.0],["2005-08-02",7.79,8.0,7.77,7.9,807800.0],["2005-08-03",7.93,7.94,7.79,7.79,408900.0],["2005-08-04",7.76,7.87,7.56,7.66,557400.0],["2005-08-05",7.6,7.77,7.5,7.58,476200.0],["2005-08-08",7.62,7.69,7.31,7.39,557800.0],["2005-08-09",7.35,7.53,7.34,7.46,301500.0],["2005-08-10",7.46,7.67,7.31,7.46,524400.0],["2005-08-11",7.39,7.6,7.35,7.54,373600.0],["2005-08-12",7.49,7.49,7.05,7.27,439700.0],["2005-08-15",7.2,7.57,7.05,7.47,623300.0],["2005-08-16",7.5,7.5,7.32,7.38,366100.0],["2005-08-17",7.32,7.7,7.32,7.64,583800.0],["2005-08-18",7.6,7.7,7.42,7.51,414600.0],["2005-08-19",7.5,7.56,7.35,7.4,341100.0],["2005-08-22",7.45,7.69,7.38,7.62,814700.0],["2005-08-23",7.56,7.77,7.56,7.74,693100.0],["2005-08-24",7.75,7.85,7.65,7.73,797800.0],["2005-08-25",7.77,8.04,7.77,7.93,1288200.0],["2005-08-26",7.99,7.99,7.76,7.77,413900.0],["2005-08-29",7.73,7.79,7.63,7.77,542600.0],["2005-08-30",7.75,7.75,7.64,7.72,390000.0],["2005-08-31",7.69,7.9,7.6,7.9,1073000.0],["2005-09-01",7.88,7.9,7.46,7.51,667300.0],["2005-09-02",7.48,7.6,7.29,7.53,651300.0],["2005-09-06",7.53,7.62,7.45,7.62,494700.0],["2005-09-07",7.62,7.73,7.52,7.71,708700.0],["2005-09-08",7.67,7.75,7.63,7.69,434400.0],["2005-09-09",7.66,7.74,7.61,7.73,213500.0],["2005-09-12",7.69,7.82,7.61,7.73,500400.0],["2005-09-13",7.7,7.8,7.62,7.71,297400.0],["2005-09-14",7.75,7.8,7.65,7.67,368500.0],["2005-09-15",7.65,7.72,7.6,7.66,704800.0],["2005-09-16",7.67,7.72,7.6,7.7,960400.0],["2005-09-19",7.7,7.82,7.63,7.78,961700.0],["2005-09-20",7.81,7.82,7.46,7.57,994600.0],["2005-09-21",7.54,7.57,7.06,7.1,1844200.0],["2005-09-22",7.07,7.07,6.75,6.9,990400.0],["2005-09-23",6.93,7.22,6.85,7.12,649600.0],["2005-09-26",7.12,7.32,7.11,7.19,585600.0],["2005-09-27",7.24,7.24,7.14,7.2,376600.0],["2005-09-28",7.24,7.25,7.16,7.2,461400.0],["2005-09-29",7.22,7.35,7.1,7.31,562900.0],["2005-09-30",7.27,7.61,7.26,7.59,985700.0],["2005-10-03",7.6,7.73,7.51,7.61,420300.0],["2005-10-04",7.66,7.73,7.53,7.56,287400.0],["2005-10-05",7.56,7.57,7.14,7.26,495500.0],["2005-10-06",7.24,7.38,6.96,7.09,481600.0],["2005-10-07",7.1,7.18,6.96,7.03,375600.0],["2005-10-10",7.0,7.08,6.91,6.98,572400.0],["2005-10-11",7.04,7.07,6.6,6.66,1025300.0],["2005-10-12",6.68,6.76,6.33,6.75,1042200.0],["2005-10-13",6.7,6.76,6.5,6.69,493500.0],["2005-10-14",6.73,6.76,6.51,6.75,965600.0],["2005-10-17",6.69,6.75,6.54,6.71,703300.0],["2005-10-18",6.66,6.72,6.53,6.53,552600.0],["2005-10-19",6.48,6.93,6.34,6.88,776400.0],["2005-10-20",6.77,6.77,6.27,6.41,1509200.0],["2005-10-21",6.41,6.61,6.29,6.44,1086400.0],["2005-10-24",6.5,6.69,6.42,6.66,1178300.0],["2005-10-25",6.61,6.69,6.43,6.55,534100.0],["2005-10-26",6.57,6.65,6.47,6.55,496700.0],["2005-10-27",6.5,6.59,6.31,6.35,422600.0],["2005-10-28",6.34,6.49,6.26,6.49,569200.0],["2005-10-31",6.51,6.66,6.5,6.56,1060300.0],["2005-11-01",6.51,6.65,6.31,6.5,1303800.0],["2005-11-02",6.5,6.81,6.5,6.71,1054200.0],["2005-11-03",6.8,7.2,6.75,7.09,1368400.0],["2005-11-04",7.14,7.41,7.05,7.36,1114100.0],["2005-11-07",7.43,7.52,7.36,7.49,658900.0],["2005-11-08",7.21,7.26,6.98,7.03,891800.0],["2005-11-09",7.05,7.29,7.0,7.29,701000.0],["2005-11-10",7.31,7.41,7.23,7.27,716000.0],["2005-11-11",7.25,7.47,7.25,7.32,362300.0],["2005-11-14",7.3,7.47,7.28,7.36,449500.0],["2005-11-15",7.41,7.42,7.1,7.17,722100.0],["2005-11-16",7.15,7.35,7.06,7.3,570400.0],["2005-11-17",7.36,7.5,7.33,7.39,538100.0],["2005-11-18",7.5,7.6,7.37,7.52,584000.0],["2005-11-21",7.52,7.76,7.49,7.71,934400.0],["2005-11-22",7.7,7.75,7.6,7.66,306400.0],["2005-11-23",7.65,7.7,7.61,7.65,354800.0],["2005-11-25",7.59,7.73,7.34,7.65,172800.0],["2005-11-28",7.69,7.69,7.48,7.49,478900.0],["2005-11-29",7.53,7.6,7.39,7.41,480000.0],["2005-11-30",7.38,7.63,7.38,7.56,754700.0],["2005-12-01",7.51,7.72,7.51,7.6,916300.0],["2005-12-02",7.58,7.63,7.45,7.52,474500.0],["2005-12-05",7.56,7.66,7.49,7.58,641800.0],["2005-12-06",7.68,7.75,7.49,7.54,909600.0],["2005-12-07",7.58,7.58,7.21,7.24,884900.0],["2005-12-08",7.21,7.28,6.98,7.03,904200.0],["2005-12-09",7.09,7.13,7.03,7.07,701800.0],["2005-12-12",7.18,7.27,6.98,6.99,758500.0],["2005-12-13",6.95,7.0,6.89,6.91,937100.0],["2005-12-14",6.92,6.99,6.6,6.63,945100.0],["2005-12-15",6.61,6.67,6.5,6.51,1151500.0],["2005-12-16",6.64,6.64,6.5,6.61,1166800.0],["2005-12-19",6.54,6.69,6.52,6.56,804700.0],["2005-12-20",6.56,6.83,6.48,6.71,759500.0],["2005-12-21",6.75,6.98,6.71,6.81,1106200.0],["2005-12-22",6.84,6.92,6.79,6.89,407600.0],["2005-12-23",6.87,6.93,6.82,6.88,387000.0],["2005-12-27",6.87,6.93,6.79,6.86,505800.0],["2005-12-28",6.88,6.93,6.85,6.88,489000.0],["2005-12-29",6.85,6.98,6.82,6.86,376500.0],["2005-12-30",6.8,6.82,6.67,6.68,525100.0],["2006-01-03",6.65,7.0,6.65,6.92,527600.0],["2006-01-04",6.96,7.12,6.92,7.07,518200.0],["2006-01-05",7.11,7.25,7.06,7.23,378300.0],["2006-01-06",7.24,7.32,7.17,7.25,636500.0],["2006-01-09",7.31,7.58,7.28,7.55,1058000.0],["2006-01-10",7.6,7.65,7.47,7.59,536400.0],["2006-01-11",7.6,7.85,7.5,7.84,861600.0],["2006-01-12",7.89,8.76,7.83,8.21,3299200.0],["2006-01-13",8.16,8.34,7.83,7.98,1084000.0],["2006-01-17",7.98,8.18,7.93,7.98,755600.0],["2006-01-18",7.83,8.35,7.78,8.32,1167100.0],["2006-01-19",8.4,8.45,8.29,8.34,924200.0],["2006-01-20",8.4,8.4,8.03,8.11,1297800.0],["2006-01-23",8.09,8.2,7.94,7.99,663400.0],["2006-01-24",7.95,8.29,7.95,8.13,837000.0],["2006-01-25",8.15,8.19,7.91,8.05,1215100.0],["2006-01-26",7.7,8.3,7.53,8.28,1862400.0],["2006-01-27",8.25,8.5,8.23,8.26,1083900.0],["2006-01-30",8.27,8.39,8.15,8.15,1027300.0],["2006-01-31",8.11,8.52,8.1,8.47,1062300.0],["2006-02-01",8.4,8.5,8.22,8.49,736400.0],["2006-02-02",8.43,8.5,8.28,8.33,1065400.0],["2006-02-03",8.29,8.5,8.18,8.31,558600.0],["2006-02-06",8.27,8.38,8.12,8.28,624400.0],["2006-02-07",8.26,8.34,8.05,8.08,634900.0],["2006-02-08",8.08,8.48,7.99,8.29,560500.0],["2006-02-09",8.27,8.75,8.24,8.43,1664600.0],["2006-02-10",8.4,8.42,8.05,8.22,880400.0],["2006-02-13",8.14,8.28,7.93,8.03,651800.0],["2006-02-14",8.09,8.25,8.04,8.14,545800.0],["2006-02-15",8.18,8.3,7.9,8.25,735400.0],["2006-02-16",8.3,8.41,8.17,8.37,514700.0],["2006-02-17",8.3,8.49,8.28,8.39,752900.0],["2006-02-21",8.39,8.4,7.85,7.99,827800.0],["2006-02-22",7.99,8.07,7.86,8.04,552400.0],["2006-02-23",7.97,7.99,7.77,7.8,430000.0],["2006-02-24",7.77,7.82,7.58,7.73,513200.0],["2006-02-27",7.71,7.85,7.63,7.79,806700.0],["2006-02-28",7.79,7.8,7.56,7.59,734000.0],["2006-03-01",7.65,8.15,7.62,8.06,644100.0],["2006-03-02",8.01,8.36,7.91,8.26,990700.0],["2006-03-03",8.22,8.36,8.13,8.26,802100.0],["2006-03-06",8.24,8.32,7.84,7.88,657100.0],["2006-03-07",7.84,7.9,7.52,7.62,415400.0],["2006-03-08",7.54,8.01,7.32,7.74,932000.0],["2006-03-09",7.79,8.0,7.64,7.71,504300.0],["2006-03-10",7.69,7.91,7.53,7.66,459300.0],["2006-03-13",7.68,7.9,7.66,7.7,729700.0],["2006-03-14",7.65,8.0,7.65,7.93,536400.0],["2006-03-15",7.97,7.99,7.79,7.85,310500.0],["2006-03-16",7.92,8.06,7.75,7.9,677400.0],["2006-03-17",7.95,7.97,7.78,7.83,991300.0],["2006-03-20",7.8,7.86,7.65,7.72,438600.0],["2006-03-21",7.82,8.05,7.7,7.82,639400.0],["2006-03-22",7.82,8.17,7.8,8.07,594700.0],["2006-03-23",8.09,8.48,8.06,8.44,899900.0],["2006-03-24",8.44,8.61,8.3,8.61,941800.0],["2006-03-27",8.58,8.64,8.38,8.4,485500.0],["2006-03-28",8.35,8.48,8.06,8.1,572000.0],["2006-03-29",8.16,8.54,8.12,8.44,788500.0],["2006-03-30",8.48,8.54,8.3,8.38,608600.0],["2006-03-31",8.39,8.5,8.32,8.48,438700.0],["2006-04-03",8.48,8.66,8.28,8.31,884400.0],["2006-04-04",8.28,8.42,8.19,8.31,543500.0],["2006-04-05",8.31,8.45,8.24,8.41,1361800.0],["2006-04-06",8.45,8.45,8.24,8.41,686500.0],["2006-04-07",8.42,8.45,8.29,8.3,680000.0],["2006-04-10",8.27,8.44,8.16,8.44,1046900.0],["2006-04-11",8.45,8.56,8.24,8.35,874500.0],["2006-04-12",8.43,8.46,8.24,8.33,411800.0],["2006-04-13",8.29,8.46,8.16,8.35,523700.0],["2006-04-17",8.33,8.4,8.09,8.22,434900.0],["2006-04-18",8.24,8.6,8.21,8.58,723000.0],["2006-04-19",8.63,8.95,8.39,8.61,1422400.0],["2006-04-20",8.6,9.15,8.52,9.05,1556100.0],["2006-04-21",9.13,9.16,8.75,8.97,1275000.0],["2006-04-24",8.91,9.0,8.71,8.79,575400.0],["2006-04-25",8.79,9.11,8.75,9.1,879700.0],["2006-04-26",9.09,9.24,8.52,8.65,2534500.0],["2006-04-27",8.7,9.54,8.62,9.5,3448200.0],["2006-04-28",9.5,9.76,9.37,9.45,1895000.0],["2006-05-01",9.48,9.55,9.34,9.42,1010200.0],["2006-05-02",9.46,10.02,9.4,10.0,1386800.0],["2006-05-03",10.0,10.21,9.69,10.11,1365100.0],["2006-05-04",10.14,10.46,10.07,10.22,2330200.0],["2006-05-05",10.3,10.34,9.92,10.0,1509600.0],["2006-05-08",10.03,10.12,9.61,9.61,1401000.0],["2006-05-09",9.65,9.82,9.6,9.77,999600.0],["2006-05-10",9.78,9.82,9.61,9.69,778700.0],["2006-05-11",9.71,9.81,9.25,9.28,1209500.0],["2006-05-12",9.29,9.3,8.95,9.05,988900.0],["2006-05-15",9.0,9.33,8.67,8.81,825400.0],["2006-05-16",8.86,9.15,8.61,8.81,847600.0],["2006-05-17",8.71,8.77,8.49,8.58,572900.0],["2006-05-18",8.61,8.75,8.25,8.28,854100.0],["2006-05-19",8.23,8.52,8.17,8.51,743000.0],["2006-05-22",8.45,8.5,7.99,8.18,794800.0],["2006-05-23",8.35,8.66,8.17,8.48,1084000.0],["2006-05-24",8.44,8.67,8.09,8.38,837200.0],["2006-05-25",8.47,8.51,8.3,8.47,374200.0],["2006-05-26",8.43,8.5,8.3,8.38,406000.0],["2006-05-30",8.37,8.37,7.9,7.93,688100.0],["2006-05-31",7.98,8.23,7.93,8.18,744800.0],["2006-06-01",8.22,8.47,8.19,8.47,464600.0],["2006-06-02",8.65,8.74,8.24,8.32,806100.0],["2006-06-05",8.25,8.46,8.06,8.06,696900.0],["2006-06-06",8.1,8.23,7.85,7.91,907900.0],["2006-06-07",7.92,7.94,7.65,7.73,988100.0],["2006-06-08",7.7,7.9,7.47,7.83,1149600.0],["2006-06-09",7.92,8.14,7.69,7.78,571900.0],["2006-06-12",7.81,7.81,7.47,7.5,594200.0],["2006-06-13",7.47,7.62,7.22,7.3,742700.0],["2006-06-14",7.3,7.54,7.27,7.43,490000.0],["2006-06-15",7.54,7.97,7.45,7.86,468200.0],["2006-06-16",7.84,7.84,7.34,7.45,2048400.0],["2006-06-19",7.48,7.6,7.45,7.51,462900.0],["2006-06-20",7.51,7.67,7.43,7.6,357100.0],["2006-06-21",7.62,7.86,7.58,7.7,383900.0],["2006-06-22",7.65,7.74,7.53,7.63,322900.0],["2006-06-23",7.59,7.7,7.51,7.6,231900.0],["2006-06-26",7.66,7.81,7.61,7.8,288100.0],["2006-06-27",7.78,7.82,7.23,7.32,531500.0],["2006-06-28",7.35,7.42,7.12,7.32,423600.0],["2006-06-29",7.38,8.11,7.35,8.09,844900.0],["2006-06-30",8.1,8.14,7.8,8.14,647600.0],["2006-07-03",8.07,8.15,8.0,8.14,180200.0],["2006-07-05",7.99,8.0,7.67,7.72,622400.0],["2006-07-06",7.72,7.87,7.52,7.62,493000.0],["2006-07-07",7.6,7.6,7.41,7.47,477200.0],["2006-07-10",7.49,7.56,7.32,7.39,317600.0],["2006-07-11",7.4,7.75,7.23,7.74,462700.0],["2006-07-12",7.71,7.72,7.29,7.32,689700.0],["2006-07-13",7.32,7.56,7.19,7.25,521900.0],["2006-07-14",7.22,7.32,7.12,7.17,506500.0],["2006-07-17",7.15,7.32,7.05,7.14,285100.0],["2006-07-18",7.17,7.22,6.76,6.96,831500.0],["2006-07-19",6.92,7.48,6.92,7.37,476300.0],["2006-07-20",7.42,7.44,7.07,7.07,354000.0],["2006-07-21",7.01,7.03,6.59,6.6,910400.0],["2006-07-24",6.67,7.01,6.64,6.93,567700.0],["2006-07-25",6.96,7.26,6.84,6.89,929000.0],["2006-07-26",6.89,6.98,6.73,6.87,821900.0],["2006-07-27",6.79,6.95,6.43,6.79,1445000.0],["2006-07-28",6.86,7.22,6.82,7.17,686900.0],["2006-07-31",7.21,7.25,6.93,6.97,866700.0],["2006-08-01",6.95,6.95,6.55,6.56,850200.0],["2006-08-02",6.62,6.76,6.51,6.57,1304300.0],["2006-08-03",6.46,6.52,6.22,6.45,2173500.0],["2006-08-04",6.57,6.63,6.13,6.28,1541600.0],["2006-08-07",6.21,6.27,5.85,5.94,1511700.0],["2006-08-08",5.94,6.24,5.93,6.18,1707900.0],["2006-08-09",6.23,6.42,6.23,6.35,2070300.0],["2006-08-10",6.35,6.55,6.21,6.5,1645000.0],["2006-08-11",6.46,6.47,6.34,6.38,1714200.0],["2006-08-14",6.4,6.71,6.36,6.58,1178700.0],["2006-08-15",6.66,6.83,6.58,6.82,599100.0],["2006-08-16",6.85,7.09,6.78,7.01,447400.0],["2006-08-17",7.0,7.31,6.95,7.14,1187700.0],["2006-08-18",7.15,7.15,6.91,7.09,662100.0],["2006-08-21",7.0,7.08,6.94,6.95,671000.0],["2006-08-22",6.96,7.02,6.83,6.89,855100.0],["2006-08-23",6.89,7.0,6.76,6.85,577600.0],["2006-08-24",6.88,7.0,6.8,6.81,385900.0],["2006-08-25",6.76,6.88,6.67,6.78,359500.0],["2006-08-28",6.8,7.06,6.76,7.01,423100.0],["2006-08-29",7.0,7.07,6.85,6.99,733000.0],["2006-08-30",7.0,7.18,6.97,7.13,331500.0],["2006-08-31",7.17,7.39,7.04,7.32,791400.0],["2006-09-01",7.36,7.4,7.25,7.38,734300.0],["2006-09-05",7.42,7.42,7.14,7.39,502500.0],["2006-09-06",7.17,7.23,6.92,6.96,776700.0],["2006-09-07",6.91,7.09,6.8,6.82,990400.0],["2006-09-08",6.89,6.89,6.68,6.72,916400.0],["2006-09-11",6.68,6.86,6.65,6.81,631200.0],["2006-09-12",6.84,7.49,6.83,7.46,844200.0],["2006-09-13",7.42,7.67,7.42,7.59,1093400.0],["2006-09-14",7.59,7.62,7.44,7.52,748900.0],["2006-09-15",7.59,7.69,7.45,7.53,1167800.0],["2006-09-18",7.5,7.67,7.4,7.51,672000.0],["2006-09-19",7.55,7.56,7.21,7.37,455300.0],["2006-09-20",7.46,7.6,7.21,7.24,896900.0],["2006-09-21",7.24,7.36,7.08,7.13,468100.0],["2006-09-22",7.09,7.13,6.98,7.0,382800.0],["2006-09-25",6.99,7.25,6.89,7.13,490600.0],["2006-09-26",7.14,7.15,6.92,7.06,563400.0],["2006-09-27",7.05,7.3,7.05,7.14,552600.0],["2006-09-28",7.16,7.28,7.12,7.23,567400.0],["2006-09-29",7.29,7.4,7.21,7.29,717100.0],["2006-10-02",7.29,7.55,7.1,7.19,797500.0],["2006-10-03",7.16,7.27,7.0,7.11,598600.0],["2006-10-04",7.05,7.35,7.01,7.34,463700.0],["2006-10-05",7.32,7.4,7.18,7.25,565000.0],["2006-10-06",7.2,7.29,7.11,7.2,339000.0],["2006-10-09",7.17,7.3,7.1,7.24,568200.0],["2006-10-10",7.21,7.3,7.13,7.18,312700.0],["2006-10-11",7.14,7.32,7.09,7.18,665100.0],["2006-10-12",7.25,7.33,7.23,7.32,513100.0],["2006-10-13",7.33,7.58,7.3,7.52,472600.0],["2006-10-16",7.54,7.71,7.49,7.58,868100.0],["2006-10-17",7.51,7.53,7.22,7.5,864100.0],["2006-10-18",7.5,7.59,7.16,7.25,786500.0],["2006-10-19",7.21,7.27,7.12,7.14,552200.0],["2006-10-20",7.2,7.2,6.95,6.98,640800.0],["2006-10-23",6.97,7.11,6.83,6.99,495300.0],["2006-10-24",6.99,7.03,6.6,6.68,1275000.0],["2006-10-25",6.65,6.95,6.64,6.92,641800.0],["2006-10-26",6.87,7.11,6.56,7.03,2365800.0],["2006-10-27",7.01,7.08,6.84,6.9,1034800.0],["2006-10-30",6.86,7.28,6.85,7.21,1381400.0],["2006-10-31",7.3,7.45,7.02,7.06,1071700.0],["2006-11-01",7.01,7.1,6.74,6.77,841600.0],["2006-11-02",6.73,6.93,6.64,6.92,852900.0],["2006-11-03",6.9,6.98,6.85,6.96,850300.0],["2006-11-06",6.97,7.08,6.89,7.06,666900.0],["2006-11-07",7.09,7.37,7.02,7.3,1130800.0],["2006-11-08",7.23,7.41,7.19,7.39,1023300.0],["2006-11-09",7.45,7.47,7.04,7.08,1092200.0],["2006-11-10",7.06,7.24,6.97,7.24,451900.0],["2006-11-13",7.23,7.25,6.99,7.09,1237500.0],["2006-11-14",7.12,7.22,6.96,7.22,942900.0],["2006-11-15",7.2,7.36,7.03,7.25,967600.0],["2006-11-16",7.26,7.29,7.07,7.19,483100.0],["2006-11-17",7.2,7.21,7.04,7.1,728900.0],["2006-11-20",7.06,7.22,7.05,7.18,836600.0],["2006-11-21",7.17,7.24,7.05,7.07,319300.0],["2006-11-22",7.07,7.21,7.05,7.15,553200.0],["2006-11-24",7.08,7.18,7.05,7.09,208100.0],["2006-11-27",7.0,7.05,6.85,6.91,957800.0],["2006-11-28",6.9,7.01,6.86,6.92,628400.0],["2006-11-29",6.99,7.0,6.83,6.94,728400.0],["2006-11-30",6.91,7.09,6.91,6.97,734900.0],["2006-12-01",6.95,7.04,6.85,6.97,774900.0],["2006-12-04",6.98,7.15,6.93,7.08,530400.0],["2006-12-05",7.15,7.23,7.07,7.2,812100.0],["2006-12-06",7.2,7.22,7.15,7.15,629700.0],["2006-12-07",7.19,7.19,7.01,7.02,611800.0],["2006-12-08",7.0,7.09,6.97,6.98,595500.0],["2006-12-11",6.99,7.07,6.95,6.95,710700.0],["2006-12-12",6.97,7.0,6.84,6.87,817300.0],["2006-12-13",6.9,7.04,6.88,6.9,1098900.0],["2006-12-14",6.9,7.04,6.9,6.99,811600.0],["2006-12-15",6.99,7.02,6.85,6.91,830800.0],["2006-12-18",6.91,7.0,6.8,6.88,533600.0],["2006-12-19",6.82,6.88,6.8,6.84,403900.0],["2006-12-20",6.82,6.96,6.82,6.94,456800.0],["2006-12-21",6.93,7.03,6.93,6.99,777400.0],["2006-12-22",6.96,7.03,6.9,6.95,406200.0],["2006-12-26",6.91,7.0,6.85,6.91,881200.0],["2006-12-27",6.92,7.03,6.91,6.99,965400.0],["2006-12-28",6.95,6.99,6.91,6.92,657800.0],["2006-12-29",6.92,7.02,6.87,6.88,970700.0],["2007-01-03",6.97,7.09,6.88,6.99,1216400.0],["2007-01-04",6.93,7.21,6.83,7.19,1564200.0],["2007-01-05",7.15,7.32,7.01,7.3,2042300.0],["2007-01-08",7.3,7.4,7.17,7.3,1129700.0],["2007-01-09",7.3,7.31,7.09,7.3,1267700.0],["2007-01-10",7.23,7.61,7.2,7.52,2307100.0],["2007-01-11",7.57,7.91,7.49,7.82,2364700.0],["2007-01-12",7.82,8.04,7.8,7.86,1531900.0],["2007-01-16",7.88,8.1,7.75,8.06,1977200.0],["2007-01-17",8.1,8.16,8.01,8.1,1916900.0],["2007-01-18",8.06,8.1,7.77,7.84,979700.0],["2007-01-19",7.8,7.81,7.65,7.78,1104500.0],["2007-01-22",7.8,7.8,7.52,7.54,1627300.0],["2007-01-23",7.5,7.61,7.42,7.5,2058500.0],["2007-01-24",7.54,7.67,7.48,7.56,883500.0],["2007-01-25",7.59,7.62,7.35,7.4,886700.0],["2007-01-26",7.32,7.48,7.14,7.47,1483600.0],["2007-01-29",7.41,7.45,7.27,7.36,1428000.0],["2007-01-30",7.38,7.49,7.31,7.43,1095200.0],["2007-01-31",7.41,7.48,7.34,7.42,1440900.0],["2007-02-01",7.61,7.96,7.48,7.88,3046000.0],["2007-02-02",7.88,7.99,7.87,7.91,781900.0],["2007-02-05",7.86,7.92,7.75,7.8,1026800.0],["2007-02-06",7.83,7.92,7.75,7.84,1086800.0],["2007-02-07",7.88,7.9,7.72,7.82,1225400.0],["2007-02-08",7.8,8.07,7.76,7.98,1240900.0],["2007-02-09",7.94,8.18,7.89,8.01,1752700.0],["2007-02-12",8.01,8.05,7.76,7.9,1586800.0],["2007-02-13",7.89,8.04,7.84,8.03,1131200.0],["2007-02-14",8.05,8.3,8.04,8.24,1360100.0],["2007-02-15",8.2,8.3,8.14,8.17,964100.0],["2007-02-16",8.17,8.17,8.0,8.06,647300.0],["2007-02-20",8.01,8.29,8.0,8.26,1083300.0],["2007-02-21",8.23,8.31,8.2,8.27,683200.0],["2007-02-22",8.33,8.61,8.29,8.5,1737200.0],["2007-02-23",8.65,9.44,8.65,8.91,3368400.0],["2007-02-26",8.9,8.96,8.73,8.93,1098700.0],["2007-02-27",8.75,8.87,8.5,8.68,1861600.0],["2007-02-28",8.66,8.76,8.5,8.67,1258200.0],["2007-03-01",8.49,8.62,8.34,8.46,1264800.0],["2007-03-02",8.41,8.55,8.34,8.42,990900.0],["2007-03-05",8.3,8.56,8.25,8.4,1293400.0],["2007-03-06",8.49,8.61,8.4,8.54,644600.0],["2007-03-07",8.5,8.5,8.39,8.41,707300.0],["2007-03-08",8.45,8.61,8.15,8.16,1834400.0],["2007-03-09",8.21,8.3,8.09,8.12,1503100.0],["2007-03-12",8.14,8.27,8.01,8.17,1768400.0],["2007-03-13",8.1,8.23,7.99,8.03,1205000.0],["2007-03-14",8.02,8.06,7.76,7.96,1307100.0],["2007-03-15",7.97,8.07,7.93,7.99,779800.0],["2007-03-16",7.98,8.05,7.79,7.85,931300.0],["2007-03-19",7.88,7.94,7.79,7.81,557700.0],["2007-03-20",7.8,7.9,7.78,7.87,437500.0],["2007-03-21",7.9,8.07,7.8,7.99,730400.0],["2007-03-22",8.0,8.03,7.91,7.95,496100.0],["2007-03-23",7.93,7.99,7.9,7.99,258300.0],["2007-03-26",7.98,8.0,7.8,7.89,272700.0],["2007-03-27",7.83,7.88,7.83,7.84,252300.0],["2007-03-28",7.78,7.83,7.71,7.73,422200.0],["2007-03-29",7.77,7.82,7.4,7.54,1044500.0],["2007-03-30",7.52,7.74,7.52,7.66,740700.0],["2007-04-02",7.69,7.75,7.5,7.55,365900.0],["2007-04-03",7.58,7.69,7.55,7.68,474700.0],["2007-04-04",7.66,7.7,7.57,7.59,424300.0],["2007-04-05",7.57,7.77,7.57,7.73,304000.0],["2007-04-09",7.72,7.78,7.55,7.56,410400.0],["2007-04-10",7.54,7.72,7.53,7.63,695100.0],["2007-04-11",7.62,7.69,7.5,7.58,971800.0],["2007-04-12",7.55,7.65,7.51,7.65,600800.0],["2007-04-13",7.62,7.65,7.58,7.65,791200.0],["2007-04-16",7.68,7.9,7.68,7.84,778400.0],["2007-04-17",7.82,7.83,7.72,7.8,703100.0],["2007-04-18",7.78,8.08,7.77,8.04,998800.0],["2007-04-19",7.98,8.34,7.85,8.28,2501000.0],["2007-04-20",8.42,8.46,8.25,8.41,1512200.0],["2007-04-23",8.4,8.63,8.3,8.45,767300.0],["2007-04-24",8.48,8.82,8.45,8.68,1462300.0],["2007-04-25",8.68,8.84,8.47,8.76,1016100.0],["2007-04-26",8.74,8.93,8.5,8.81,1596500.0],["2007-04-27",8.81,8.82,8.55,8.6,974400.0],["2007-04-30",8.58,8.61,8.26,8.28,1156900.0],["2007-05-01",8.27,8.38,8.12,8.34,538800.0],["2007-05-02",8.31,8.64,8.3,8.56,622800.0],["2007-05-03",8.54,8.67,8.4,8.54,2119300.0],["2007-05-04",8.6,8.78,8.55,8.75,871000.0],["2007-05-07",8.78,8.87,8.54,8.54,1059000.0],["2007-05-08",8.5,8.63,8.41,8.63,940500.0],["2007-05-09",8.56,8.68,8.4,8.63,1314900.0],["2007-05-10",7.67,7.93,7.32,7.38,5071800.0],["2007-05-11",7.31,7.51,7.22,7.26,1821700.0],["2007-05-14",7.35,7.39,7.2,7.24,1571600.0],["2007-05-15",7.21,7.34,7.11,7.14,1083200.0],["2007-05-16",7.18,7.34,7.14,7.33,1615100.0],["2007-05-17",7.34,7.43,7.04,7.38,4149500.0],["2007-05-18",7.4,7.68,7.36,7.6,2484800.0],["2007-05-21",7.89,8.07,7.8,7.84,1713400.0],["2007-05-22",7.9,7.95,7.75,7.89,1064600.0],["2007-05-23",7.92,7.92,7.74,7.76,720400.0],["2007-05-24",7.77,7.83,7.53,7.57,1962600.0],["2007-05-25",7.59,7.61,7.44,7.53,1857600.0],["2007-05-29",7.5,7.65,7.41,7.51,1846300.0],["2007-05-30",7.44,7.51,7.4,7.44,2173600.0],["2007-05-31",7.44,7.74,7.44,7.74,1928700.0],["2007-06-01",7.8,8.09,7.79,8.0,2071500.0],["2007-06-04",7.96,8.06,7.79,7.83,1286400.0],["2007-06-05",7.82,7.94,7.75,7.85,1406100.0],["2007-06-06",7.82,7.91,7.78,7.87,1282200.0],["2007-06-07",7.83,7.91,7.67,7.83,1253400.0],["2007-06-08",7.84,8.03,7.7,8.0,1599300.0],["2007-06-11",7.99,8.09,7.88,7.9,1084800.0],["2007-06-12",7.84,8.0,7.8,7.95,1518800.0],["2007-06-13",7.99,8.12,7.89,8.03,1305800.0],["2007-06-14",8.05,8.19,8.04,8.11,863400.0],["2007-06-15",8.19,8.33,8.04,8.11,2072300.0],["2007-06-18",8.11,8.16,8.01,8.07,583100.0],["2007-06-19",8.02,8.1,7.99,8.05,534500.0],["2007-06-20",8.1,8.1,7.97,8.01,945800.0],["2007-06-21",7.93,8.28,7.93,8.27,1166700.0],["2007-06-22",8.27,8.33,8.09,8.24,1171700.0],["2007-06-25",8.21,8.32,8.09,8.2,1182700.0],["2007-06-26",8.25,8.32,8.09,8.17,869900.0],["2007-06-27",8.11,8.42,8.09,8.34,1246100.0],["2007-06-28",8.36,8.4,8.23,8.32,907000.0],["2007-06-29",8.33,8.42,8.22,8.3,1705300.0],["2007-07-02",8.35,8.38,8.26,8.38,632300.0],["2007-07-03",8.37,8.4,8.32,8.35,360200.0],["2007-07-05",8.34,8.5,8.34,8.48,762200.0],["2007-07-06",8.46,8.67,8.41,8.6,785900.0],["2007-07-09",8.59,8.65,8.49,8.62,528400.0],["2007-07-10",8.51,8.59,8.45,8.51,803900.0],["2007-07-11",8.49,8.54,8.43,8.53,805700.0],["2007-07-12",8.76,8.85,8.69,8.81,1364300.0],["2007-07-13",8.79,8.82,8.69,8.81,509700.0],["2007-07-16",8.79,8.85,8.53,8.57,1268800.0],["2007-07-17",8.58,8.78,8.5,8.75,1307500.0],["2007-07-18",8.72,8.73,8.53,8.69,925300.0],["2007-07-19",8.69,8.8,8.68,8.77,683400.0],["2007-07-20",8.74,8.74,8.35,8.43,1176000.0],["2007-07-23",8.43,8.59,8.35,8.47,810200.0],["2007-07-24",8.41,8.47,8.16,8.29,1465500.0],["2007-07-25",8.36,8.44,8.08,8.22,1470600.0],["2007-07-26",7.82,8.1,7.78,7.81,2202600.0],["2007-07-27",7.75,7.83,7.49,7.52,1756500.0],["2007-07-30",7.5,7.57,7.35,7.45,821500.0],["2007-07-31",7.54,7.6,7.26,7.28,785300.0],["2007-08-01",7.31,7.39,7.1,7.35,862000.0],["2007-08-02",7.38,7.49,7.34,7.43,751700.0],["2007-08-03",7.44,7.44,6.84,6.9,1110200.0],["2007-08-06",6.96,6.99,6.75,6.91,1095000.0],["2007-08-07",6.87,6.93,6.55,6.65,1569600.0],["2007-08-08",6.66,7.15,6.55,7.14,2558400.0],["2007-08-09",7.01,7.08,6.69,6.82,1616000.0],["2007-08-10",6.71,7.22,6.67,6.98,1267000.0],["2007-08-13",7.04,7.06,6.71,6.73,1094400.0],["2007-08-14",6.73,6.76,6.67,6.68,517800.0],["2007-08-15",6.68,6.78,6.62,6.73,658200.0],["2007-08-16",6.71,6.94,6.67,6.75,1045100.0],["2007-08-17",7.05,7.09,6.8,6.97,1162600.0],["2007-08-20",7.0,7.14,6.94,7.12,607200.0],["2007-08-21",7.1,7.13,7.0,7.09,432700.0],["2007-08-22",7.18,7.21,7.05,7.07,655100.0],["2007-08-23",7.12,7.12,6.79,6.84,882200.0],["2007-08-24",6.87,6.89,6.77,6.89,370300.0],["2007-08-27",6.88,6.89,6.7,6.72,338700.0],["2007-08-28",6.68,6.7,6.37,6.38,649900.0],["2007-08-29",6.44,6.68,6.43,6.67,947500.0],["2007-08-30",6.66,6.75,6.55,6.6,335900.0],["2007-08-31",6.71,6.84,6.71,6.81,767300.0],["2007-09-04",6.79,6.93,6.73,6.9,711400.0],["2007-09-05",6.84,6.89,6.7,6.71,842300.0],["2007-09-06",7.0,7.16,6.83,6.87,1140100.0],["2007-09-07",6.8,6.82,6.48,6.59,861300.0],["2007-09-10",6.76,6.85,6.53,6.68,1316900.0],["2007-09-11",6.73,6.86,6.71,6.81,1529600.0],["2007-09-12",6.79,6.86,6.7,6.74,490700.0],["2007-09-13",6.79,6.81,6.64,6.66,612700.0],["2007-09-14",6.6,6.6,6.48,6.48,633400.0],["2007-09-17",6.49,6.49,6.2,6.24,1389400.0],["2007-09-18",6.26,6.43,6.21,6.35,1627200.0],["2007-09-19",6.43,6.6,6.39,6.58,1010900.0],["2007-09-20",6.56,6.62,6.44,6.46,358400.0],["2007-09-21",6.51,6.58,6.48,6.52,772000.0],["2007-09-24",6.52,6.6,6.19,6.3,776600.0],["2007-09-25",6.25,6.44,6.22,6.39,421900.0],["2007-09-26",6.42,6.52,6.38,6.46,410200.0],["2007-09-27",6.5,6.54,6.42,6.49,491100.0],["2007-09-28",6.48,6.52,6.35,6.4,650300.0],["2007-10-01",6.39,6.58,6.39,6.58,498900.0],["2007-10-02",6.6,6.72,6.57,6.62,593500.0],["2007-10-03",6.57,6.59,6.49,6.51,364000.0],["2007-10-04",6.53,6.56,6.48,6.49,766200.0],["2007-10-05",6.58,6.64,6.49,6.55,900000.0],["2007-10-08",6.54,6.65,6.52,6.58,331600.0],["2007-10-09",6.61,6.62,6.49,6.62,514200.0],["2007-10-10",6.62,6.75,6.62,6.75,720800.0],["2007-10-11",6.8,6.92,6.64,6.68,639800.0],["2007-10-12",6.69,6.89,6.69,6.85,325300.0],["2007-10-15",6.85,6.85,6.59,6.59,640600.0],["2007-10-16",6.56,6.71,6.52,6.54,413800.0],["2007-10-17",6.66,6.84,6.6,6.76,693000.0],["2007-10-18",6.74,6.79,6.68,6.75,322900.0],["2007-10-19",6.74,6.74,6.41,6.44,588300.0],["2007-10-22",6.61,7.33,6.61,7.28,1961100.0],["2007-10-23",7.35,7.45,7.14,7.41,1570300.0],["2007-10-24",7.3,7.31,6.94,6.98,1250300.0],["2007-10-25",6.38,6.66,6.26,6.36,3576700.0],["2007-10-26",6.41,6.49,6.16,6.3,2025100.0],["2007-10-29",6.32,6.35,6.15,6.16,873900.0],["2007-10-30",6.16,6.16,5.92,5.99,1639000.0],["2007-10-31",6.0,6.2,5.98,6.15,902700.0],["2007-11-01",6.04,6.14,5.88,5.94,1351200.0],["2007-11-02",6.04,6.04,5.84,5.92,590300.0],["2007-11-05",5.85,5.95,5.8,5.93,604600.0],["2007-11-06",5.94,5.99,5.7,5.94,999700.0],["2007-11-07",5.86,5.9,5.62,5.67,1178100.0],["2007-11-08",5.72,5.77,5.54,5.73,948500.0],["2007-11-09",5.68,5.82,5.61,5.74,825900.0],["2007-11-12",5.76,5.9,5.6,5.67,860800.0],["2007-11-13",5.72,5.78,5.58,5.64,1294500.0],["2007-11-14",5.74,5.84,5.66,5.84,699500.0],["2007-11-15",5.8,5.83,5.74,5.78,499100.0],["2007-11-16",5.78,5.79,5.46,5.59,1130300.0],["2007-11-19",5.52,5.7,5.5,5.67,838000.0],["2007-11-20",5.65,5.83,5.62,5.8,1603200.0],["2007-11-21",5.76,5.85,5.68,5.8,577400.0],["2007-11-23",5.81,5.82,5.74,5.81,250700.0],["2007-11-26",5.81,6.03,5.8,5.9,782300.0],["2007-11-27",5.93,6.06,5.84,5.91,1161900.0],["2007-11-28",5.99,6.05,5.86,5.89,1014100.0],["2007-11-29",5.86,5.95,5.8,5.83,479600.0],["2007-11-30",5.91,5.93,5.68,5.7,950700.0],["2007-12-03",5.68,5.69,5.47,5.47,540900.0],["2007-12-04",5.43,5.46,5.33,5.36,525500.0],["2007-12-05",5.5,5.53,5.43,5.5,437600.0],["2007-12-06",5.51,5.54,5.39,5.43,710600.0],["2007-12-07",5.37,5.42,5.33,5.36,402900.0],["2007-12-10",5.37,5.39,5.22,5.29,684400.0],["2007-12-11",5.33,5.37,5.17,5.2,703200.0],["2007-12-12",5.28,5.32,5.03,5.11,1089600.0],["2007-12-13",5.04,5.13,4.9,4.98,1937100.0],["2007-12-14",4.91,5.04,4.67,4.76,1965500.0],["2007-12-17",4.78,4.78,4.47,4.56,1669300.0],["2007-12-18",4.99,5.08,4.7,4.7,2208000.0],["2007-12-19",4.71,4.91,4.71,4.89,1334400.0],["2007-12-20",4.95,5.0,4.85,5.0,1224400.0],["2007-12-21",5.07,5.14,5.04,5.1,1298100.0],["2007-12-24",5.13,5.14,5.06,5.11,246000.0],["2007-12-26",5.05,5.13,5.0,5.04,688700.0],["2007-12-27",5.21,5.34,5.18,5.26,1359200.0],["2007-12-28",5.29,5.3,5.11,5.17,780100.0],["2007-12-31",5.14,5.3,5.07,5.28,840900.0],["2008-01-02",5.26,5.27,4.94,5.02,834900.0],["2008-01-03",5.02,5.04,4.79,4.81,673600.0],["2008-01-04",4.74,4.8,4.59,4.61,557200.0],["2008-01-07",4.63,4.71,4.51,4.65,865900.0],["2008-01-08",4.71,4.74,4.44,4.46,861400.0],["2008-01-09",4.5,4.63,4.5,4.59,1424300.0],["2008-01-10",4.62,4.8,4.52,4.74,749200.0],["2008-01-11",4.71,4.72,4.46,4.6,829600.0],["2008-01-14",4.62,4.79,4.6,4.73,719900.0],["2008-01-15",4.65,4.72,4.6,4.7,667700.0],["2008-01-16",4.68,4.81,4.5,4.68,753400.0],["2008-01-17",4.71,4.77,4.6,4.6,717400.0],["2008-01-18",4.6,4.83,4.6,4.68,1099600.0],["2008-01-22",4.48,4.8,4.48,4.7,672800.0],["2008-01-23",4.66,4.72,4.34,4.51,1287600.0],["2008-01-24",4.53,4.63,4.46,4.61,1774000.0],["2008-01-25",4.69,4.75,4.66,4.71,923600.0],["2008-01-28",4.71,4.71,4.53,4.58,671000.0],["2008-01-29",4.62,4.68,4.56,4.68,501700.0],["2008-01-30",4.68,4.9,4.52,4.53,1744500.0],["2008-01-31",4.33,4.46,4.0,4.25,3815600.0],["2008-02-01",4.28,4.33,4.13,4.22,3728300.0],["2008-02-04",4.23,4.77,4.23,4.68,2715300.0],["2008-02-05",4.56,4.7,4.49,4.51,1560700.0],["2008-02-06",4.56,4.77,4.53,4.58,917200.0],["2008-02-07",4.55,4.63,4.45,4.52,710400.0],["2008-02-08",4.56,5.13,4.54,4.99,2207500.0],["2008-02-11",4.99,5.09,4.76,4.78,1633100.0],["2008-02-12",4.82,4.96,4.75,4.91,1009800.0],["2008-02-13",4.95,5.19,4.86,5.19,1018300.0],["2008-02-14",5.2,5.21,5.09,5.11,875600.0],["2008-02-15",5.09,5.22,5.06,5.17,935300.0],["2008-02-19",5.2,5.3,5.0,5.01,1334800.0],["2008-02-20",5.0,5.2,5.0,5.18,964400.0],["2008-02-21",5.19,5.36,5.17,5.23,1172600.0],["2008-02-22",5.21,5.27,5.04,5.14,812000.0],["2008-02-25",5.13,5.27,5.1,5.24,838200.0],["2008-02-26",5.21,5.4,5.2,5.32,1275900.0],["2008-02-27",5.28,5.59,5.23,5.45,976800.0],["2008-02-28",5.4,5.42,5.13,5.17,1434700.0],["2008-02-29",5.14,5.27,5.11,5.14,801200.0],["2008-03-03",5.13,5.26,5.08,5.15,1323200.0],["2008-03-04",5.11,5.3,5.1,5.27,838600.0],["2008-03-05",5.28,5.37,5.23,5.27,824700.0],["2008-03-06",5.23,5.32,5.11,5.11,751200.0],["2008-03-07",5.1,5.34,5.1,5.24,1057600.0],["2008-03-10",5.25,5.25,4.92,4.92,1092100.0],["2008-03-11",4.92,5.24,4.92,5.09,1198600.0],["2008-03-12",5.09,5.11,5.03,5.1,1380000.0],["2008-03-13",5.09,5.28,4.97,5.25,3455200.0],["2008-03-14",5.26,5.53,5.21,5.44,1818400.0],["2008-03-17",5.37,5.71,5.33,5.58,2079800.0],["2008-03-18",5.65,6.0,5.65,5.99,3619800.0],["2008-03-19",6.02,6.17,5.74,5.74,1247000.0],["2008-03-20",5.82,6.03,5.67,6.0,1892600.0],["2008-03-24",6.04,6.14,5.97,6.09,1486300.0],["2008-03-25",6.1,6.14,5.87,6.11,1137400.0],["2008-03-26",6.07,6.17,5.99,6.1,2270700.0],["2008-03-27",6.11,6.62,6.09,6.35,2997400.0],["2008-03-28",6.7,6.81,6.56,6.63,2311600.0],["2008-03-31",6.61,6.8,6.52,6.72,1626900.0],["2008-04-01",6.75,6.95,6.72,6.82,3048900.0],["2008-04-02",6.89,6.96,6.8,6.92,2137200.0],["2008-04-03",6.92,7.38,6.91,7.15,3365800.0],["2008-04-04",7.17,7.29,6.95,7.25,1464300.0],["2008-04-07",6.85,7.2,6.82,6.92,2110600.0],["2008-04-08",6.91,6.95,6.63,6.73,1730900.0],["2008-04-09",6.71,6.9,6.61,6.75,1638300.0],["2008-04-10",6.56,6.8,6.45,6.67,2336800.0],["2008-04-11",6.57,6.68,6.38,6.43,1754600.0],["2008-04-14",6.46,6.78,6.36,6.66,1248000.0],["2008-04-15",6.75,7.28,6.63,7.16,3668400.0],["2008-04-16",7.18,7.25,7.02,7.14,1886500.0],["2008-04-17",7.12,7.25,7.0,7.13,1071600.0],["2008-04-18",7.27,7.53,7.11,7.4,1484600.0],["2008-04-21",6.96,7.19,6.9,7.16,2816600.0],["2008-04-22",7.1,7.22,6.95,7.01,2545600.0],["2008-04-23",7.02,7.33,6.95,7.28,1634000.0],["2008-04-24",7.27,7.59,7.24,7.53,1470100.0],["2008-04-25",7.57,7.57,7.2,7.4,1263700.0],["2008-04-28",7.4,7.5,7.11,7.13,1458500.0],["2008-04-29",7.15,7.27,7.04,7.11,866500.0],["2008-04-30",7.15,7.29,7.12,7.15,618600.0],["2008-05-01",7.22,7.63,7.19,7.43,1417600.0],["2008-05-02",6.72,6.83,5.65,5.85,5472500.0],["2008-05-05",5.8,5.92,5.5,5.66,3259800.0],["2008-05-06",5.6,5.76,5.56,5.67,940600.0],["2008-05-07",5.7,5.84,5.68,5.75,1180000.0],["2008-05-08",5.84,6.02,5.81,5.97,1665400.0],["2008-05-09",5.89,6.0,5.85,5.9,1015800.0],["2008-05-12",5.93,6.09,5.85,6.07,608600.0],["2008-05-13",6.15,6.17,6.02,6.13,534800.0],["2008-05-14",6.13,6.32,6.05,6.22,852600.0],["2008-05-15",6.21,6.35,6.17,6.28,652400.0],["2008-05-16",6.33,6.37,6.05,6.18,1062700.0],["2008-05-19",6.25,6.4,6.2,6.33,1158700.0],["2008-05-20",6.29,6.34,6.02,6.07,942800.0],["2008-05-21",6.1,6.28,6.0,6.1,892600.0],["2008-05-22",6.14,6.26,6.08,6.22,718400.0],["2008-05-23",6.18,6.27,6.13,6.22,587300.0],["2008-05-27",6.25,6.41,6.22,6.4,1039200.0],["2008-05-28",6.44,6.47,6.23,6.29,314700.0],["2008-05-29",6.26,6.42,6.26,6.31,407900.0],["2008-05-30",6.31,6.58,6.29,6.56,688200.0],["2008-06-02",6.53,6.68,6.36,6.45,477400.0],["2008-06-03",6.46,6.6,6.3,6.42,556500.0],["2008-06-04",6.38,6.65,6.36,6.63,598600.0],["2008-06-05",6.8,7.01,6.79,7.0,1500100.0],["2008-06-06",7.0,7.03,6.56,6.59,1371300.0],["2008-06-09",6.64,6.74,6.34,6.42,801300.0],["2008-06-10",6.39,6.42,6.3,6.37,474400.0],["2008-06-11",6.33,6.39,6.08,6.08,536000.0],["2008-06-12",6.15,6.22,6.02,6.17,568100.0],["2008-06-13",6.24,6.35,6.19,6.33,363500.0],["2008-06-16",6.32,6.48,6.25,6.48,252600.0],["2008-06-17",6.44,6.5,6.24,6.28,375100.0],["2008-06-18",6.26,6.26,6.0,6.09,401200.0],["2008-06-19",6.09,6.23,6.01,6.22,593500.0],["2008-06-20",6.2,6.2,6.0,6.06,765000.0],["2008-06-23",6.11,6.19,5.95,5.98,324400.0],["2008-06-24",5.92,6.08,5.83,5.95,416200.0],["2008-06-25",5.98,6.22,5.96,6.18,537500.0],["2008-06-26",6.12,6.12,5.9,5.96,495800.0],["2008-06-27",5.95,6.09,5.82,5.93,2411100.0],["2008-06-30",5.96,5.99,5.55,5.56,1170900.0],["2008-07-01",5.56,5.56,5.3,5.46,800000.0],["2008-07-02",5.45,5.53,5.19,5.2,718900.0],["2008-07-03",5.27,5.29,4.91,5.04,894900.0],["2008-07-07",5.08,5.24,5.01,5.2,953200.0],["2008-07-08",5.2,5.26,5.09,5.15,979000.0],["2008-07-09",5.14,5.21,4.79,4.8,1111400.0],["2008-07-10",4.81,4.97,4.76,4.91,1377100.0],["2008-07-11",4.86,4.86,4.61,4.8,1572000.0],["2008-07-14",4.85,4.89,4.47,4.62,982600.0],["2008-07-15",4.56,5.05,4.46,4.89,1691800.0],["2008-07-16",4.87,5.03,4.79,5.0,1138400.0],["2008-07-17",5.01,5.05,4.73,4.74,1480400.0],["2008-07-18",4.77,4.8,4.67,4.75,1818700.0],["2008-07-21",4.76,4.83,4.63,4.65,1019800.0],["2008-07-22",4.64,4.66,4.46,4.52,1490400.0],["2008-07-23",4.58,4.87,4.58,4.83,1234100.0],["2008-07-24",5.49,6.55,5.49,6.06,4857900.0],["2008-07-25",5.95,6.07,5.78,5.85,1677000.0],["2008-07-28",5.78,5.86,5.56,5.59,923200.0],["2008-07-29",5.67,5.91,5.67,5.73,1464700.0],["2008-07-30",5.78,6.01,5.77,6.0,1532900.0],["2008-07-31",5.92,6.01,5.68,5.68,967400.0],["2008-08-01",5.69,5.75,5.51,5.56,919300.0],["2008-08-04",5.54,5.78,5.49,5.74,1260300.0],["2008-08-05",5.75,5.79,5.62,5.73,1202200.0],["2008-08-06",5.7,5.83,5.57,5.66,1429200.0],["2008-08-07",5.58,6.01,5.57,5.93,959500.0],["2008-08-08",5.82,6.02,5.8,5.9,1100000.0],["2008-08-11",5.91,6.02,5.86,5.98,877300.0],["2008-08-12",5.97,6.02,5.75,5.83,1184100.0],["2008-08-13",5.82,5.82,5.48,5.53,1104200.0],["2008-08-14",5.53,5.59,5.38,5.4,733600.0],["2008-08-15",5.47,5.61,5.38,5.57,785600.0],["2008-08-18",5.56,5.77,5.5,5.75,1429200.0],["2008-08-19",5.75,6.01,5.69,5.8,1066200.0],["2008-08-20",5.81,5.93,5.72,5.83,480300.0],["2008-08-21",5.78,5.91,5.76,5.89,659800.0],["2008-08-22",5.95,5.98,5.89,5.97,463700.0],["2008-08-25",6.0,6.0,5.92,5.95,442100.0],["2008-08-26",5.95,5.97,5.9,5.91,691300.0],["2008-08-27",5.92,6.24,5.9,6.21,1137900.0],["2008-08-28",6.22,6.32,6.18,6.32,689400.0],["2008-08-29",6.27,6.27,6.14,6.21,959600.0],["2008-09-02",6.24,6.46,6.23,6.39,1439300.0],["2008-09-03",6.46,6.46,6.14,6.17,1094600.0],["2008-09-04",6.14,6.16,5.72,5.73,1091900.0],["2008-09-05",5.71,5.77,5.6,5.66,1238000.0],["2008-09-08",5.76,5.97,5.62,5.67,1134300.0],["2008-09-09",5.68,5.78,5.41,5.44,984500.0],["2008-09-10",5.52,5.64,5.45,5.58,1311900.0],["2008-09-11",5.51,5.55,5.43,5.54,1167700.0],["2008-09-12",5.5,5.57,5.4,5.46,943200.0],["2008-09-15",5.45,5.52,5.12,5.18,1160000.0],["2008-09-16",5.09,5.28,5.0,5.26,1082400.0],["2008-09-17",5.25,5.39,5.17,5.24,1059100.0],["2008-09-18",5.34,5.6,5.18,5.54,1265700.0],["2008-09-19",5.78,6.09,5.68,6.0,1799500.0],["2008-09-22",5.95,6.1,5.88,5.91,1065900.0],["2008-09-23",5.91,5.94,5.64,5.72,515900.0],["2008-09-24",5.72,5.87,5.53,5.55,507900.0],["2008-09-25",5.59,5.78,5.55,5.64,675600.0],["2008-09-26",5.49,5.59,5.38,5.45,637700.0],["2008-09-29",5.35,5.36,5.07,5.15,691400.0],["2008-09-30",5.24,5.5,5.1,5.45,652500.0],["2008-10-01",5.41,5.46,5.21,5.25,384000.0],["2008-10-02",5.18,5.3,5.09,5.13,517100.0],["2008-10-03",5.24,5.39,5.08,5.08,656500.0],["2008-10-06",5.0,5.0,4.71,4.94,844400.0],["2008-10-07",4.94,4.99,4.51,4.51,467200.0],["2008-10-08",4.51,4.81,4.38,4.53,1681000.0],["2008-10-09",4.56,4.64,3.58,4.19,1020300.0],["2008-10-10",3.96,4.38,3.42,4.37,1599700.0],["2008-10-13",4.52,4.67,4.35,4.62,694200.0],["2008-10-14",4.73,4.83,4.25,4.71,625300.0],["2008-10-15",4.66,4.72,4.23,4.25,453000.0],["2008-10-16",4.36,5.01,4.31,4.95,828200.0],["2008-10-17",4.85,5.04,3.6,4.8,542500.0],["2008-10-20",4.86,5.04,4.71,5.03,471300.0],["2008-10-21",4.94,5.0,4.58,4.58,567900.0],["2008-10-22",4.54,4.79,4.51,4.59,644200.0],["2008-10-23",4.68,5.0,4.67,4.95,1019300.0],["2008-10-24",4.71,5.13,4.69,4.94,904800.0],["2008-10-27",4.96,5.0,4.63,4.65,590700.0],["2008-10-28",4.81,5.23,4.63,5.2,806400.0],["2008-10-29",5.06,5.39,5.02,5.22,498100.0],["2008-10-30",5.32,5.45,5.24,5.43,843800.0],["2008-10-31",5.41,5.83,5.33,5.74,1722200.0],["2008-11-03",5.64,5.92,5.62,5.73,916700.0],["2008-11-04",5.77,5.95,5.69,5.85,564300.0],["2008-11-05",5.81,5.94,5.63,5.66,1336800.0],["2008-11-06",5.64,5.84,5.19,5.25,1061700.0],["2008-11-07",5.32,5.49,5.21,5.36,547700.0],["2008-11-10",5.49,5.5,5.15,5.31,609600.0],["2008-11-11",5.25,5.31,5.08,5.08,513200.0],["2008-11-12",5.03,5.03,4.61,4.61,815500.0],["2008-11-13",4.6,4.78,4.24,4.77,934700.0],["2008-11-14",4.68,4.77,4.08,4.08,790100.0],["2008-11-17",4.13,4.33,4.12,4.13,536000.0],["2008-11-18",4.18,4.24,3.81,3.99,638300.0],["2008-11-19",4.0,4.06,3.73,3.74,665700.0],["2008-11-20",3.75,4.18,3.62,3.69,891100.0],["2008-11-21",3.77,3.81,3.35,3.59,776600.0],["2008-11-24",3.59,3.85,3.51,3.83,736800.0],["2008-11-25",3.85,3.86,3.61,3.78,584700.0],["2008-11-26",3.78,4.23,3.69,4.21,514400.0],["2008-11-28",4.16,4.24,4.11,4.22,141700.0],["2008-12-01",4.14,4.23,3.89,3.9,691500.0],["2008-12-02",3.97,4.28,3.86,4.28,847100.0],["2008-12-03",4.18,4.35,4.03,4.23,937300.0],["2008-12-04",3.75,3.8,2.88,2.9,2287600.0],["2008-12-05",2.92,2.97,2.83,2.9,1181500.0],["2008-12-08",2.96,2.99,2.78,2.9,826100.0],["2008-12-09",2.86,3.03,2.85,2.94,669400.0],["2008-12-10",2.97,3.04,2.88,2.9,659200.0],["2008-12-11",2.87,2.88,2.34,2.35,1342100.0],["2008-12-12",2.32,2.56,2.28,2.39,1062700.0],["2008-12-15",2.41,2.45,2.3,2.35,1201700.0],["2008-12-16",2.46,2.73,2.39,2.71,1308100.0],["2008-12-17",2.7,2.73,2.59,2.67,482600.0],["2008-12-18",2.68,2.69,2.54,2.66,745100.0],["2008-12-19",2.75,2.88,2.57,2.67,1027200.0],["2008-12-22",2.69,2.75,2.59,2.71,417000.0],["2008-12-23",2.72,2.74,2.45,2.47,246700.0],["2008-12-24",2.4,2.54,2.34,2.35,502200.0],["2008-12-26",2.35,2.49,2.35,2.45,342200.0],["2008-12-29",2.46,2.5,2.36,2.38,371900.0],["2008-12-30",2.45,2.51,2.39,2.49,366300.0],["2008-12-31",2.47,2.69,2.47,2.68,447600.0],["2009-01-02",2.67,2.88,2.59,2.83,467100.0],["2009-01-05",2.9,2.9,2.73,2.85,313800.0],["2009-01-06",2.88,3.03,2.77,2.97,397400.0],["2009-01-07",2.99,2.99,2.78,2.82,280300.0],["2009-01-08",2.85,3.02,2.78,2.84,288300.0],["2009-01-09",2.84,2.84,2.72,2.76,332500.0],["2009-01-12",2.77,2.81,2.43,2.47,556300.0],["2009-01-13",2.47,2.55,2.42,2.46,440600.0],["2009-01-14",2.42,2.52,2.35,2.4,397600.0],["2009-01-15",2.39,2.48,2.25,2.43,500400.0],["2009-01-16",2.43,2.49,2.38,2.44,368800.0],["2009-01-20",2.4,2.47,2.22,2.22,411900.0],["2009-01-21",2.22,2.36,2.16,2.34,530300.0],["2009-01-22",2.29,2.35,2.24,2.31,194000.0],["2009-01-23",2.25,2.46,2.25,2.41,253400.0],["2009-01-26",2.41,2.53,2.41,2.45,156800.0],["2009-01-27",2.45,2.88,2.45,2.76,773900.0],["2009-01-28",2.8,2.87,2.61,2.7,726000.0],["2009-01-29",2.85,3.04,2.67,2.87,527200.0],["2009-01-30",2.89,2.89,2.7,2.82,454100.0],["2009-02-02",2.79,2.84,2.64,2.75,402000.0],["2009-02-03",2.76,2.88,2.66,2.82,645300.0],["2009-02-04",2.76,2.91,2.68,2.9,986400.0],["2009-02-05",2.9,3.25,2.86,3.14,867600.0],["2009-02-06",3.12,3.27,3.09,3.23,434700.0],["2009-02-09",3.2,3.31,3.14,3.3,426800.0],["2009-02-10",3.16,3.36,3.13,3.15,441000.0],["2009-02-11",3.18,3.31,3.14,3.27,646900.0],["2009-02-12",3.21,3.6,3.19,3.48,646600.0],["2009-02-13",3.47,3.73,3.41,3.7,537300.0],["2009-02-17",3.63,3.63,3.46,3.53,554100.0],["2009-02-18",3.5,3.74,3.5,3.7,519800.0],["2009-02-19",3.62,3.84,3.62,3.71,1241900.0],["2009-02-20",3.68,3.79,3.6,3.64,510500.0],["2009-02-23",3.67,3.7,3.54,3.54,511600.0],["2009-02-24",3.57,3.73,3.56,3.67,436900.0],["2009-02-25",3.65,3.71,3.55,3.61,551000.0],["2009-02-26",3.63,3.75,3.54,3.56,231300.0],["2009-02-27",3.55,3.7,3.55,3.55,332200.0],["2009-03-02",3.5,3.6,3.43,3.44,306000.0],["2009-03-03",3.48,3.49,3.28,3.32,425100.0],["2009-03-04",3.37,3.45,3.2,3.34,658800.0],["2009-03-05",3.26,3.35,3.11,3.13,541400.0],["2009-03-06",3.16,3.2,3.02,3.14,447200.0],["2009-03-09",3.15,3.28,3.15,3.18,233800.0],["2009-03-10",3.25,3.63,3.16,3.61,513600.0],["2009-03-11",3.63,3.72,3.55,3.64,245200.0],["2009-03-12",3.61,3.95,3.5,3.95,420700.0],["2009-03-13",3.95,4.0,3.82,3.84,215500.0],["2009-03-16",3.89,3.89,3.66,3.67,270400.0],["2009-03-17",3.68,3.97,3.68,3.97,253600.0],["2009-03-18",3.96,4.12,3.86,4.11,337300.0],["2009-03-19",4.15,4.2,3.97,4.07,179300.0],["2009-03-20",4.11,4.11,3.76,3.77,301100.0],["2009-03-23",3.84,4.21,3.77,4.21,348300.0],["2009-03-24",4.14,4.18,3.9,3.9,208600.0],["2009-03-25",3.92,4.13,3.7,3.92,305000.0],["2009-03-26",3.98,4.35,3.96,4.28,468300.0],["2009-03-27",4.19,4.24,4.0,4.0,180200.0],["2009-03-30",3.95,3.97,3.72,3.77,291800.0],["2009-03-31",3.83,3.95,3.76,3.76,338600.0],["2009-04-01",3.75,3.96,3.68,3.9,240500.0],["2009-04-02",3.98,4.13,3.94,4.09,568700.0],["2009-04-03",4.09,4.23,4.06,4.23,250500.0],["2009-04-06",4.21,4.21,4.0,4.09,191800.0],["2009-04-07",4.02,4.09,3.62,3.63,362700.0],["2009-04-08",3.65,3.79,3.62,3.77,368300.0],["2009-04-09",3.86,3.96,3.8,3.91,404000.0],["2009-04-13",3.88,3.98,3.75,3.77,372300.0],["2009-04-14",3.7,3.75,3.63,3.64,526300.0],["2009-04-15",3.61,3.73,3.52,3.71,316000.0],["2009-04-16",3.75,3.87,3.66,3.82,273300.0],["2009-04-17",3.84,4.14,3.77,4.09,485300.0],["2009-04-20",3.99,4.08,3.8,3.86,705300.0],["2009-04-21",3.86,4.19,3.86,4.18,382700.0],["2009-04-22",4.1,4.31,4.03,4.28,255600.0],["2009-04-23",4.27,4.3,4.01,4.02,300600.0],["2009-04-24",4.08,4.25,4.0,4.14,248400.0],["2009-04-27",4.05,4.11,3.84,3.91,285900.0],["2009-04-28",3.89,4.06,3.85,4.0,177000.0],["2009-04-29",4.02,4.44,4.01,4.43,647500.0],["2009-04-30",4.4,4.98,4.4,4.65,785700.0],["2009-05-01",4.7,4.7,4.56,4.59,387600.0],["2009-05-04",4.65,4.65,4.47,4.53,392700.0],["2009-05-05",4.54,4.54,4.38,4.49,339700.0],["2009-05-06",4.52,4.54,4.23,4.34,310200.0],["2009-05-07",4.38,4.43,3.87,4.01,444300.0],["2009-05-08",4.06,4.08,3.71,3.95,517500.0],["2009-05-11",3.87,3.96,3.84,3.9,353700.0],["2009-05-12",3.91,3.93,3.72,3.79,194600.0],["2009-05-13",3.72,3.81,3.51,3.51,360500.0],["2009-05-14",3.54,3.57,3.44,3.48,602400.0],["2009-05-15",3.49,3.5,3.37,3.39,392800.0],["2009-05-18",3.45,3.56,3.38,3.52,548700.0],["2009-05-19",3.54,3.69,3.5,3.6,372400.0],["2009-05-20",3.62,3.71,3.5,3.52,270200.0],["2009-05-21",3.5,3.61,3.25,3.37,425400.0],["2009-05-22",3.4,3.59,3.32,3.49,371900.0],["2009-05-26",3.51,3.77,3.51,3.74,327400.0],["2009-05-27",3.7,3.84,3.69,3.75,262300.0],["2009-05-28",3.77,3.83,3.72,3.74,329200.0],["2009-05-29",3.74,3.9,3.71,3.89,381500.0],["2009-06-01",3.8,4.06,3.76,4.04,495000.0],["2009-06-02",4.08,4.11,3.86,3.95,757800.0],["2009-06-03",3.93,4.0,3.89,3.98,169500.0],["2009-06-04",4.0,4.15,3.9,4.12,178400.0],["2009-06-05",4.15,4.15,4.02,4.07,206900.0],["2009-06-08",4.0,4.37,3.97,4.23,407600.0],["2009-06-09",4.32,4.73,4.3,4.69,582100.0],["2009-06-10",4.75,4.8,4.45,4.58,728000.0],["2009-06-11",4.58,4.68,4.47,4.49,302900.0],["2009-06-12",4.46,4.63,4.45,4.59,266000.0],["2009-06-15",4.48,4.55,4.45,4.52,300000.0],["2009-06-16",4.6,4.6,4.46,4.46,215400.0],["2009-06-17",4.46,4.59,4.44,4.49,297400.0],["2009-06-18",4.47,4.54,4.42,4.52,212500.0],["2009-06-19",4.61,4.61,4.4,4.46,744100.0],["2009-06-22",4.46,4.49,4.29,4.29,374500.0],["2009-06-23",4.36,4.43,4.26,4.26,421300.0],["2009-06-24",4.29,4.5,4.27,4.43,211500.0],["2009-06-25",4.38,4.59,4.38,4.57,367100.0],["2009-06-26",4.56,4.64,4.48,4.59,1294700.0],["2009-06-29",4.6,4.67,4.5,4.53,259800.0],["2009-06-30",4.55,4.62,4.44,4.5,286000.0],["2009-07-01",4.52,4.62,4.45,4.48,276100.0],["2009-07-02",4.42,4.44,4.27,4.3,253100.0],["2009-07-06",4.27,4.3,4.15,4.21,211500.0],["2009-07-07",4.22,4.3,4.09,4.12,209400.0],["2009-07-08",4.15,4.16,4.01,4.04,440800.0],["2009-07-09",4.05,4.24,4.05,4.09,388900.0],["2009-07-10",4.06,4.19,4.06,4.13,215000.0],["2009-07-13",4.16,4.34,4.02,4.33,270100.0],["2009-07-14",4.31,4.4,4.25,4.34,240000.0],["2009-07-15",4.41,4.72,4.38,4.69,808900.0],["2009-07-16",4.66,4.71,4.55,4.7,405100.0],["2009-07-17",4.71,4.71,4.49,4.56,412900.0],["2009-07-20",4.6,4.7,4.57,4.64,521000.0],["2009-07-21",4.73,4.73,4.45,4.54,405400.0],["2009-07-22",4.54,4.69,4.44,4.63,595000.0],["2009-07-23",4.75,5.47,4.72,5.29,2245800.0],["2009-07-24",5.23,5.5,5.1,5.49,1097000.0],["2009-07-27",5.45,5.57,5.34,5.36,559200.0],["2009-07-28",5.32,5.65,5.32,5.59,961800.0],["2009-07-29",5.55,5.56,5.19,5.3,644800.0],["2009-07-30",5.34,5.45,5.23,5.39,1043000.0],["2009-07-31",5.36,5.48,5.3,5.38,988900.0],["2009-08-03",5.41,5.48,5.33,5.39,518500.0],["2009-08-04",5.3,5.31,5.19,5.21,512000.0],["2009-08-05",5.23,5.25,4.95,5.0,863700.0],["2009-08-06",5.05,5.08,4.85,4.97,701700.0],["2009-08-07",5.08,5.12,4.98,5.01,612800.0],["2009-08-10",4.99,5.19,4.99,5.09,311700.0],["2009-08-11",5.04,5.13,4.93,4.96,392400.0],["2009-08-12",4.92,5.07,4.9,5.01,798600.0],["2009-08-13",5.05,5.12,4.88,4.92,689600.0],["2009-08-14",4.89,4.96,4.8,4.95,550600.0],["2009-08-17",4.84,4.94,4.74,4.92,477300.0],["2009-08-18",4.94,5.05,4.89,5.0,491800.0],["2009-08-19",4.95,5.22,4.9,5.21,828700.0],["2009-08-20",5.24,5.5,5.07,5.27,689400.0],["2009-08-21",5.36,5.36,5.14,5.16,497400.0],["2009-08-24",5.19,5.23,5.07,5.12,748200.0],["2009-08-25",5.12,5.21,4.99,5.02,558500.0],["2009-08-26",5.03,5.14,4.98,5.09,273700.0],["2009-08-27",5.06,5.08,4.98,5.07,695500.0],["2009-08-28",5.13,5.15,5.0,5.02,340700.0],["2009-08-31",4.98,5.02,4.92,4.96,472200.0],["2009-09-01",4.96,5.08,4.81,4.86,693600.0],["2009-09-02",4.83,4.95,4.8,4.83,1451900.0],["2009-09-03",4.87,4.97,4.8,4.97,376600.0],["2009-09-04",4.95,5.0,4.89,4.96,428500.0],["2009-09-08",5.01,5.1,4.97,5.08,730600.0],["2009-09-09",5.13,5.27,5.02,5.24,798400.0],["2009-09-10",5.24,5.58,5.24,5.58,757000.0],["2009-09-11",5.57,5.89,5.48,5.83,1326400.0],["2009-09-14",5.81,5.95,5.73,5.91,1321200.0],["2009-09-15",5.91,6.21,5.88,6.14,952100.0],["2009-09-16",6.19,6.22,5.94,6.01,616300.0],["2009-09-17",6.02,6.11,5.87,5.9,323000.0],["2009-09-18",5.92,5.95,5.64,5.71,670800.0],["2009-09-21",5.67,5.77,5.55,5.6,491100.0],["2009-09-22",5.66,5.77,5.66,5.72,330400.0],["2009-09-23",5.72,5.94,5.72,5.83,642100.0],["2009-09-24",5.84,5.94,5.6,5.6,419800.0],["2009-09-25",5.59,5.74,5.52,5.53,495400.0],["2009-09-28",5.66,5.92,5.5,5.87,891000.0],["2009-09-29",5.9,5.92,5.62,5.72,681400.0],["2009-09-30",5.71,5.77,5.54,5.56,464600.0],["2009-10-01",5.55,5.6,5.2,5.21,766400.0],["2009-10-02",5.14,5.2,5.07,5.11,483200.0],["2009-10-05",5.12,5.18,5.0,5.13,547100.0],["2009-10-06",5.68,5.81,5.55,5.65,2603500.0],["2009-10-07",5.71,5.74,5.38,5.55,1115700.0],["2009-10-08",5.6,5.64,5.4,5.47,856000.0],["2009-10-09",5.48,5.63,5.48,5.58,559300.0],["2009-10-12",5.66,5.73,5.59,5.61,451500.0],["2009-10-13",5.63,5.64,5.48,5.54,743200.0],["2009-10-14",5.64,5.73,5.57,5.71,740900.0],["2009-10-15",5.68,5.68,5.54,5.65,529900.0],["2009-10-16",5.61,5.68,5.49,5.55,630000.0],["2009-10-19",5.55,5.88,5.52,5.86,1258700.0],["2009-10-20",5.98,6.06,5.61,5.66,1340100.0],["2009-10-21",5.65,5.75,5.58,5.61,842800.0],["2009-10-22",5.62,5.64,5.27,5.5,1178700.0],["2009-10-23",5.51,5.66,5.38,5.38,562200.0],["2009-10-26",5.41,5.56,5.38,5.41,521700.0],["2009-10-27",5.41,5.49,5.25,5.32,466000.0],["2009-10-28",5.3,5.39,5.01,5.01,541600.0],["2009-10-29",5.05,5.16,5.01,5.1,789300.0],["2009-10-30",5.07,5.29,4.77,4.84,1148500.0],["2009-11-02",4.9,5.06,4.8,4.81,820500.0],["2009-11-03",4.78,4.78,4.53,4.6,841700.0],["2009-11-04",4.61,4.73,4.51,4.65,859300.0],["2009-11-05",4.68,4.94,4.63,4.93,837800.0],["2009-11-06",4.86,5.07,4.86,5.03,761500.0],["2009-11-09",5.13,5.27,5.12,5.2,696800.0],["2009-11-10",5.14,5.27,5.09,5.1,338500.0],["2009-11-11",5.18,5.29,5.13,5.19,378500.0],["2009-11-12",5.16,5.3,5.12,5.23,779000.0],["2009-11-13",5.25,5.35,5.13,5.35,536600.0],["2009-11-16",5.39,5.73,5.35,5.65,1063600.0],["2009-11-17",5.6,5.6,5.46,5.52,520700.0],["2009-11-18",5.5,5.54,5.45,5.49,430600.0],["2009-11-19",5.45,5.48,5.17,5.24,573100.0],["2009-11-20",5.19,5.29,5.1,5.14,342200.0],["2009-11-23",5.22,5.51,5.22,5.5,642800.0],["2009-11-24",5.5,5.67,5.49,5.64,600300.0],["2009-11-25",5.64,5.69,5.54,5.6,301600.0],["2009-11-27",5.41,5.53,5.29,5.31,274300.0],["2009-11-30",5.3,5.44,5.25,5.43,527000.0],["2009-12-01",5.48,5.61,5.42,5.48,675000.0],["2009-12-02",5.5,5.6,5.42,5.53,295600.0],["2009-12-03",5.53,5.92,5.53,5.85,1003300.0],["2009-12-04",5.94,6.24,5.94,6.13,1207000.0],["2009-12-07",6.1,6.5,6.06,6.26,1135600.0],["2009-12-08",6.24,6.35,6.13,6.2,392300.0],["2009-12-09",6.22,6.23,6.04,6.16,287600.0],["2009-12-10",6.17,6.4,6.13,6.32,1057600.0],["2009-12-11",6.34,6.35,6.2,6.26,703600.0],["2009-12-14",6.3,6.43,6.24,6.4,443000.0],["2009-12-15",6.31,6.62,6.27,6.45,881600.0],["2009-12-16",6.49,6.7,6.46,6.54,875800.0],["2009-12-17",6.5,6.65,6.45,6.5,610800.0],["2009-12-18",6.53,6.7,6.45,6.64,1100300.0],["2009-12-21",6.67,6.85,6.57,6.76,709400.0],["2009-12-22",6.79,6.89,6.7,6.76,380600.0],["2009-12-23",6.82,6.85,6.68,6.69,275600.0],["2009-12-24",6.7,6.8,6.62,6.75,84000.0],["2009-12-28",6.79,6.81,6.72,6.73,275900.0],["2009-12-29",6.76,6.81,6.71,6.75,481000.0],["2009-12-30",6.74,6.81,6.69,6.8,271300.0],["2009-12-31",6.78,6.91,6.78,6.82,353700.0],["2010-01-04",6.89,6.99,6.83,6.91,359100.0],["2010-01-05",6.92,6.94,6.8,6.87,665000.0],["2010-01-06",6.88,6.93,6.83,6.85,407400.0],["2010-01-07",6.85,6.91,6.75,6.82,440400.0],["2010-01-08",6.77,6.82,6.62,6.68,391300.0],["2010-01-11",6.74,6.78,6.6,6.62,312900.0],["2010-01-12",7.42,8.13,7.35,7.96,3948900.0],["2010-01-13",8.03,8.05,7.75,7.82,1100200.0],["2010-01-14",7.8,7.9,7.65,7.78,822400.0],["2010-01-15",7.81,7.87,7.65,7.79,814900.0],["2010-01-19",7.83,8.01,7.41,7.45,1369500.0],["2010-01-20",7.42,7.53,7.18,7.5,814500.0],["2010-01-21",7.55,7.71,7.28,7.48,591300.0],["2010-01-22",7.45,7.63,7.24,7.26,1320200.0],["2010-01-25",7.31,7.5,7.13,7.41,817800.0],["2010-01-26",7.36,7.47,7.2,7.23,493400.0],["2010-01-27",7.22,7.34,7.03,7.22,860300.0],["2010-01-28",7.1,7.23,6.66,7.1,2239600.0],["2010-01-29",7.15,7.31,6.72,6.82,1011400.0],["2010-02-01",6.8,7.08,6.71,7.06,585600.0],["2010-02-02",7.08,7.08,6.9,6.96,624100.0],["2010-02-03",6.91,7.06,6.85,6.92,308000.0],["2010-02-04",6.88,6.9,6.53,6.54,711400.0],["2010-02-05",6.54,6.72,6.23,6.41,1220800.0],["2010-02-08",6.52,6.71,6.42,6.58,760500.0],["2010-02-09",6.65,6.82,6.47,6.64,751400.0],["2010-02-10",6.59,6.68,6.49,6.6,712200.0],["2010-02-11",6.6,6.72,6.51,6.67,801300.0],["2010-02-12",6.61,6.83,6.51,6.83,719500.0],["2010-02-16",6.87,6.99,6.85,6.92,340700.0],["2010-02-17",6.98,7.15,6.95,7.14,752700.0],["2010-02-18",7.15,7.24,7.03,7.23,613000.0],["2010-02-19",7.23,7.33,7.12,7.23,415000.0],["2010-02-22",7.24,7.31,7.15,7.19,334100.0],["2010-02-23",7.2,7.25,6.99,7.16,694000.0],["2010-02-24",7.16,7.41,7.1,7.29,682300.0],["2010-02-25",7.2,7.24,7.01,7.21,742000.0],["2010-02-26",7.24,7.35,7.09,7.14,571600.0],["2010-03-01",7.21,7.43,7.17,7.26,831100.0],["2010-03-02",7.32,7.35,7.18,7.19,743900.0],["2010-03-03",7.23,7.44,7.21,7.32,714700.0],["2010-03-04",7.36,7.52,7.31,7.52,563900.0],["2010-03-05",7.53,7.72,7.47,7.71,1005000.0],["2010-03-08",7.75,7.81,7.71,7.79,1012200.0],["2010-03-09",7.78,7.91,7.66,7.79,881700.0],["2010-03-10",7.79,7.96,7.78,7.94,890700.0],["2010-03-11",7.88,7.9,7.79,7.9,609800.0],["2010-03-12",7.91,7.93,7.67,7.77,429100.0],["2010-03-15",7.78,7.8,7.61,7.66,480600.0],["2010-03-16",7.71,7.75,7.51,7.75,761100.0],["2010-03-17",7.78,8.0,7.71,7.98,738000.0],["2010-03-18",7.97,7.98,7.83,7.94,382500.0],["2010-03-19",7.95,7.95,7.62,7.7,666900.0],["2010-03-22",7.66,7.92,7.6,7.86,567200.0],["2010-03-23",7.84,8.0,7.74,7.98,710800.0],["2010-03-24",7.93,7.98,7.74,7.75,638900.0],["2010-03-25",7.78,7.98,7.75,7.89,1156200.0],["2010-03-26",7.9,7.95,7.84,7.89,616700.0],["2010-03-29",7.89,7.95,7.86,7.91,300500.0],["2010-03-30",7.95,8.67,7.92,8.58,2535800.0],["2010-03-31",8.58,8.66,8.32,8.39,1232500.0],["2010-04-01",8.4,8.78,8.37,8.45,1038700.0],["2010-04-05",8.59,9.2,8.55,9.15,1824100.0],["2010-04-06",9.18,9.55,9.05,9.37,1915000.0],["2010-04-07",9.75,9.9,9.38,9.66,2413700.0],["2010-04-08",9.6,9.67,9.45,9.6,1381800.0],["2010-04-09",9.6,9.65,9.36,9.55,905900.0],["2010-04-12",9.62,9.75,9.47,9.69,748800.0],["2010-04-13",9.68,9.74,9.52,9.69,643300.0],["2010-04-14",9.73,10.38,9.73,10.36,1787500.0],["2010-04-15",10.39,10.68,10.37,10.52,1361100.0],["2010-04-16",10.56,10.56,10.0,10.21,1575600.0],["2010-04-19",10.2,10.25,9.72,10.0,806500.0],["2010-04-20",10.09,10.24,9.93,10.1,876000.0],["2010-04-21",10.36,10.55,10.18,10.29,996200.0],["2010-04-22",10.16,10.47,9.93,10.47,941700.0],["2010-04-23",10.5,10.5,10.11,10.33,691300.0],["2010-04-26",10.22,10.44,10.02,10.39,1361700.0],["2010-04-27",10.9,12.41,10.8,12.08,7492300.0],["2010-04-28",12.32,12.77,12.08,12.45,2897300.0],["2010-04-29",12.6,13.51,12.59,13.39,3860300.0],["2010-04-30",13.64,13.67,12.63,12.71,2308900.0],["2010-05-03",12.88,13.2,12.88,13.05,2497700.0],["2010-05-04",12.9,12.94,11.91,12.55,2579200.0],["2010-05-05",12.14,12.32,11.71,11.73,2084000.0],["2010-05-06",11.63,12.01,8.59,11.14,2961100.0],["2010-05-07",10.99,11.24,10.26,10.52,2337700.0],["2010-05-10",11.41,12.07,11.31,11.98,2472400.0],["2010-05-11",12.82,14.09,12.71,13.78,15995600.0],["2010-05-12",14.27,14.38,13.88,14.31,6848000.0],["2010-05-13",14.3,15.74,14.28,14.95,9995400.0],["2010-05-14",14.36,14.49,13.55,14.3,7369100.0],["2010-05-17",14.2,14.46,13.46,13.85,4513600.0],["2010-05-18",14.26,14.46,13.38,13.47,4079100.0],["2010-05-19",13.11,13.45,12.61,13.15,4999200.0],["2010-05-20",12.57,12.75,12.06,12.22,4822100.0],["2010-05-21",11.83,13.3,11.65,12.87,6725200.0],["2010-05-24",13.09,13.7,13.05,13.27,4308100.0],["2010-05-25",12.63,13.2,12.25,13.12,4946400.0],["2010-05-26",13.74,14.37,13.74,13.95,6542300.0],["2010-05-27",14.65,14.67,14.27,14.57,5448600.0],["2010-05-28",14.65,14.75,14.1,14.22,3555100.0],["2010-06-01",14.19,14.7,14.02,14.13,3818900.0],["2010-06-02",14.36,14.58,14.03,14.58,3357000.0],["2010-06-03",14.75,15.06,14.52,14.93,4050200.0],["2010-06-04",14.57,15.31,14.02,14.21,5164800.0],["2010-06-07",14.33,14.5,13.09,13.16,4237000.0],["2010-06-08",13.37,13.45,12.5,13.04,4417900.0],["2010-06-09",13.32,13.7,13.0,13.36,3567900.0],["2010-06-10",13.72,13.9,13.33,13.72,2290300.0],["2010-06-11",13.49,14.1,13.4,14.09,2383300.0],["2010-06-14",14.4,14.6,14.15,14.22,2788500.0],["2010-06-15",14.56,15.53,14.4,15.39,4988600.0],["2010-06-16",15.2,16.06,15.07,15.5,7470800.0],["2010-06-17",16.73,17.04,16.26,17.0,10095500.0],["2010-06-18",17.46,17.95,17.26,17.82,9899900.0],["2010-06-21",18.6,18.85,16.83,17.23,13603100.0],["2010-06-22",17.47,17.95,17.18,17.45,9775700.0],["2010-06-23",17.7,17.7,16.62,17.14,8472800.0],["2010-06-24",17.18,17.26,16.72,16.8,7744900.0],["2010-06-25",16.89,17.06,16.11,16.76,7915100.0],["2010-06-28",16.78,17.44,16.42,17.24,7353600.0],["2010-06-29",16.67,16.67,15.88,16.05,8871000.0],["2010-06-30",16.1,16.48,15.65,15.81,5318000.0],["2010-07-01",15.85,15.9,14.55,15.0,9847300.0],["2010-07-02",15.29,15.69,15.0,15.58,5548600.0],["2010-07-06",16.34,16.49,15.45,15.62,6403900.0],["2010-07-07",16.02,17.32,15.95,17.29,8164600.0],["2010-07-08",17.73,17.8,16.75,17.41,9027300.0],["2010-07-09",17.33,17.72,17.05,17.64,5037900.0],["2010-07-12",17.63,18.19,17.3,17.7,6320700.0],["2010-07-13",18.24,18.25,17.35,18.1,7685500.0],["2010-07-14",17.93,18.35,17.8,18.17,5160100.0],["2010-07-15",17.94,18.1,17.47,17.95,4758900.0],["2010-07-16",17.73,17.91,17.12,17.16,5312600.0],["2010-07-19",17.37,17.61,16.68,17.49,5238000.0],["2010-07-20",16.56,18.25,16.3,18.15,10942900.0],["2010-07-21",18.92,19.35,18.51,18.56,14285100.0],["2010-07-22",19.2,19.21,18.72,18.96,6828500.0],["2010-07-23",18.85,19.85,18.75,19.82,7938200.0],["2010-07-26",19.99,20.69,19.76,20.54,8082800.0],["2010-07-27",20.93,21.2,20.01,20.27,6331200.0],["2010-07-28",19.65,20.1,19.03,19.17,8359600.0],["2010-07-29",19.5,19.88,19.1,19.72,7132200.0],["2010-07-30",19.33,19.67,19.06,19.5,4740600.0],["2010-08-02",20.01,20.15,19.69,19.96,4741100.0],["2010-08-03",19.86,19.92,19.34,19.75,3578700.0],["2010-08-04",19.96,20.42,19.78,20.4,5191000.0],["2010-08-05",20.2,20.27,19.58,19.6,5544800.0],["2010-08-06",19.39,19.98,19.2,19.92,5023100.0],["2010-08-09",20.08,20.72,20.02,20.4,5079000.0],["2010-08-10",20.15,20.6,19.81,20.25,5515100.0],["2010-08-11",19.47,19.6,18.5,18.66,8625600.0],["2010-08-12",18.21,19.27,17.8,19.03,6334200.0],["2010-08-13",19.09,19.35,18.63,18.67,3855900.0],["2010-08-16",18.46,19.18,18.41,18.78,4202000.0],["2010-08-17",19.16,19.35,18.53,18.53,5221300.0],["2010-08-18",18.87,19.02,18.31,18.85,4615000.0],["2010-08-19",18.31,18.54,17.43,17.54,8597000.0],["2010-08-20",17.4,17.5,16.51,17.1,7200200.0],["2010-08-23",17.13,17.37,16.3,16.32,5876500.0],["2010-08-24",15.51,15.89,15.3,15.55,7783900.0],["2010-08-25",15.02,16.5,14.89,16.43,9289000.0],["2010-08-26",16.8,16.85,15.61,15.67,7429300.0],["2010-08-27",15.86,16.34,15.08,16.2,6728500.0],["2010-08-30",15.93,16.45,15.63,15.63,4861500.0],["2010-08-31",15.46,15.78,15.04,15.1,5155100.0],["2010-09-01",15.65,16.44,15.41,16.38,8569000.0],["2010-09-02",16.85,17.25,16.52,16.89,7749600.0],["2010-09-03",17.52,17.74,16.97,17.38,6925000.0],["2010-09-07",17.1,17.22,16.61,16.65,5062400.0],["2010-09-08",16.72,16.8,15.98,16.22,7802100.0],["2010-09-09",16.66,16.7,15.81,16.02,4480700.0],["2010-09-10",15.97,16.03,15.13,15.18,7585100.0],["2010-09-13",15.59,15.96,15.55,15.9,4821700.0],["2010-09-14",16.18,16.73,15.86,16.35,6653900.0],["2010-09-15",16.15,16.25,15.9,16.09,4530300.0],["2010-09-16",16.15,16.45,16.09,16.36,3811100.0],["2010-09-17",16.63,16.68,15.97,15.97,4908500.0],["2010-09-20",16.2,16.36,15.94,16.32,4259400.0],["2010-09-21",16.53,16.64,16.18,16.42,5037400.0],["2010-09-22",16.29,16.42,15.74,15.94,3503700.0],["2010-09-23",15.64,16.18,15.31,15.83,3904200.0],["2010-09-24",16.14,16.97,16.12,16.94,6624700.0],["2010-09-27",17.16,17.49,17.0,17.26,5161400.0],["2010-09-28",17.25,17.39,16.62,17.35,4929800.0],["2010-09-29",17.72,19.07,17.55,19.02,13737900.0],["2010-09-30",16.99,18.5,16.7,17.84,27805600.0],["2010-10-01",18.12,18.19,17.15,17.41,8226900.0],["2010-10-04",17.35,17.57,16.96,17.09,4293300.0],["2010-10-05",17.38,17.41,17.08,17.12,4546800.0],["2010-10-06",17.13,17.35,16.1,16.25,8330200.0],["2010-10-07",16.54,16.57,15.7,15.92,6608400.0],["2010-10-08",16.0,16.42,15.75,16.22,4698500.0],["2010-10-11",16.25,16.82,16.2,16.54,4240200.0],["2010-10-12",16.46,16.59,16.16,16.53,3049400.0],["2010-10-13",16.95,17.0,16.4,16.43,4531900.0],["2010-10-14",16.62,16.79,16.24,16.34,5221500.0],["2010-10-15",16.55,16.59,15.85,16.09,5338300.0],["2010-10-18",16.1,16.41,16.02,16.41,4536100.0],["2010-10-19",16.12,16.42,15.89,16.06,5910900.0],["2010-10-20",16.25,16.45,15.8,16.33,6342200.0],["2010-10-21",14.37,14.6,13.58,13.77,31256000.0],["2010-10-22",13.18,13.49,13.02,13.22,12943300.0],["2010-10-25",13.25,13.37,12.75,12.8,9159800.0],["2010-10-26",12.65,12.93,12.39,12.63,6246900.0],["2010-10-27",12.53,13.11,12.45,13.06,6836400.0],["2010-10-28",13.2,13.23,12.75,13.09,5685800.0],["2010-10-29",13.0,13.18,12.85,12.86,4548000.0],["2010-11-01",12.89,12.94,12.43,12.51,3934800.0],["2010-11-02",12.65,13.02,12.59,12.82,5291500.0],["2010-11-03",12.88,12.88,12.68,12.87,3657100.0],["2010-11-04",13.18,13.19,12.85,12.96,4089000.0],["2010-11-05",13.19,13.94,13.16,13.89,10313700.0],["2010-11-08",14.07,14.07,13.59,13.64,4238400.0],["2010-11-09",13.76,13.77,13.21,13.25,2910800.0],["2010-11-10",13.35,13.39,13.03,13.21,2531300.0],["2010-11-11",13.04,13.35,12.75,13.22,2786300.0],["2010-11-12",13.0,13.19,12.66,12.78,4622100.0],["2010-11-15",12.91,13.17,12.79,12.97,3096700.0],["2010-11-16",12.85,12.97,12.52,12.87,3718900.0],["2010-11-17",12.94,13.47,12.87,13.31,3889400.0],["2010-11-18",13.5,13.65,13.32,13.35,2227900.0],["2010-11-19",13.37,13.86,13.25,13.82,3521600.0],["2010-11-22",14.6,16.0,14.55,15.88,18674500.0],["2010-11-23",15.68,16.19,15.54,15.62,7359700.0],["2010-11-24",15.68,15.91,15.22,15.6,5296100.0],["2010-11-26",15.45,15.67,15.4,15.54,1407800.0],["2010-11-29",15.6,15.63,15.14,15.45,2888600.0],["2010-11-30",15.35,15.38,15.02,15.27,3315500.0],["2010-12-01",15.59,15.66,15.3,15.41,2859300.0],["2010-12-02",15.48,15.55,15.21,15.52,2608400.0],["2010-12-03",15.31,16.46,15.3,16.15,6316500.0],["2010-12-06",16.18,16.42,16.08,16.21,2278000.0],["2010-12-07",16.5,16.81,16.19,16.2,2979800.0],["2010-12-08",16.17,16.67,16.05,16.4,4038300.0],["2010-12-09",16.58,16.65,16.17,16.3,1940100.0],["2010-12-10",16.36,16.63,16.23,16.42,1631600.0],["2010-12-13",16.53,16.96,16.37,16.44,3515000.0],["2010-12-14",16.53,16.59,15.87,16.0,2876100.0],["2010-12-15",16.0,16.28,15.61,15.65,2587200.0],["2010-12-16",15.69,16.2,15.66,16.08,2081400.0],["2010-12-17",16.11,16.32,15.99,16.17,2469700.0],["2010-12-20",16.25,16.34,16.01,16.11,1366200.0],["2010-12-21",16.15,16.34,16.15,16.22,1121400.0],["2010-12-22",16.31,16.35,16.1,16.26,1370200.0],["2010-12-23",16.16,16.26,16.06,16.12,1002000.0],["2010-12-27",16.01,16.19,15.86,16.13,960300.0],["2010-12-28",16.15,16.25,15.96,16.0,950300.0],["2010-12-29",16.03,16.17,15.92,15.97,1017500.0],["2010-12-30",15.9,16.11,15.9,15.99,1217000.0],["2010-12-31",15.99,16.09,15.9,15.98,870100.0],["2011-01-03",16.1,16.58,16.05,16.49,2120400.0],["2011-01-04",16.72,16.97,16.36,16.61,2553400.0],["2011-01-05",16.61,17.33,16.56,17.2,3398100.0],["2011-01-06",17.26,17.61,17.22,17.49,3086000.0],["2011-01-07",17.64,17.8,17.25,17.63,2406400.0],["2011-01-10",17.45,18.1,17.32,18.0,2909300.0],["2011-01-11",18.51,18.69,18.13,18.19,3064500.0],["2011-01-12",18.43,18.48,18.17,18.23,2206200.0],["2011-01-13",18.01,18.59,18.01,18.48,2040800.0],["2011-01-14",18.68,18.95,18.61,18.93,2727100.0],["2011-01-18",18.65,18.75,18.07,18.7,3230900.0],["2011-01-19",19.04,19.07,17.86,17.89,3825300.0],["2011-01-20",17.39,17.65,16.82,17.34,4324000.0],["2011-01-21",17.61,17.67,17.34,17.4,1769700.0],["2011-01-24",17.47,18.0,17.35,17.94,1888000.0],["2011-01-25",17.75,17.88,17.56,17.78,1479300.0],["2011-01-26",17.75,18.07,17.64,17.92,3130800.0],["2011-01-27",18.74,21.44,18.7,21.29,17291100.0],["2011-01-28",21.53,21.72,20.39,20.72,8980800.0],["2011-01-31",20.95,21.25,20.85,21.03,3997100.0],["2011-02-01",21.26,21.66,20.88,21.33,3734900.0],["2011-02-02",21.6,22.74,21.51,22.5,5221600.0],["2011-02-03",22.82,23.82,22.52,23.61,8685700.0],["2011-02-04",23.61,25.05,23.42,24.81,7326000.0],["2011-02-07",25.0,25.15,23.9,24.09,6248300.0],["2011-02-08",24.16,24.58,23.69,24.37,3419000.0],["2011-02-09",24.18,24.39,23.85,24.08,2593400.0],["2011-02-10",23.2,24.42,22.21,24.11,4907700.0],["2011-02-11",24.0,24.46,23.6,24.26,2149700.0],["2011-02-14",24.5,25.13,24.35,24.95,3420600.0],["2011-02-15",25.24,25.48,24.5,24.59,3249100.0],["2011-02-16",24.96,25.21,24.34,25.0,2440800.0],["2011-02-17",24.92,25.37,24.8,25.15,2161500.0],["2011-02-18",25.2,25.24,24.44,24.58,2491400.0],["2011-02-22",23.7,24.12,22.9,23.34,3952300.0],["2011-02-23",23.25,23.3,21.17,22.22,5325500.0],["2011-02-24",22.01,22.9,21.66,22.79,3026000.0],["2011-02-25",23.26,23.84,22.91,23.8,2369600.0],["2011-02-28",24.23,24.34,22.87,23.35,2744100.0],["2011-03-01",23.46,23.83,22.76,22.96,3270000.0],["2011-03-02",22.91,23.73,22.82,23.33,2241100.0],["2011-03-03",23.69,25.14,23.69,24.98,4620800.0],["2011-03-04",25.15,25.15,24.27,24.56,3424600.0],["2011-03-07",24.61,24.64,22.53,23.12,4580200.0],["2011-03-08",23.03,23.64,22.41,23.11,2288000.0],["2011-03-09",22.94,22.97,21.09,21.24,4471700.0],["2011-03-10",20.73,21.7,20.18,21.25,4471900.0],["2011-03-11",20.83,21.2,20.35,21.0,2054500.0],["2011-03-14",20.77,22.63,20.68,21.83,4047700.0],["2011-03-15",20.68,21.33,20.39,21.04,3846500.0],["2011-03-16",21.1,21.79,20.22,20.31,4089500.0],["2011-03-17",20.98,21.14,20.4,20.45,2372300.0],["2011-03-18",20.86,20.91,19.51,19.97,4138000.0],["2011-03-21",20.36,21.29,20.2,20.95,2775500.0],["2011-03-22",20.89,20.97,20.17,20.37,1870600.0],["2011-03-23",20.35,20.6,19.82,20.45,1832800.0],["2011-03-24",20.8,21.09,20.47,20.83,1592000.0],["2011-03-25",21.06,21.49,20.87,21.16,1636100.0],["2011-03-28",21.28,21.96,21.28,21.49,2192600.0],["2011-03-29",21.49,21.62,21.02,21.34,1734500.0],["2011-03-30",21.48,21.68,20.86,21.11,1733700.0],["2011-03-31",21.13,21.44,20.9,21.03,1339200.0],["2011-04-01",21.21,21.29,20.22,20.34,1974200.0],["2011-04-04",20.25,20.32,19.33,19.65,3148300.0],["2011-04-05",19.97,20.37,19.55,19.87,2252600.0],["2011-04-06",20.1,20.16,19.55,19.85,1526000.0],["2011-04-07",19.9,19.9,19.16,19.37,1977900.0],["2011-04-08",19.53,19.57,18.85,19.03,1361100.0],["2011-04-11",18.78,19.07,18.32,18.51,1766500.0],["2011-04-12",18.34,18.38,17.55,17.88,3121800.0],["2011-04-13",18.24,18.4,17.53,18.0,2796200.0],["2011-04-14",17.81,18.23,17.6,18.1,2338600.0],["2011-04-15",16.94,16.95,15.63,16.84,12180900.0],["2011-04-18",16.3,16.44,15.2,15.2,8027200.0],["2011-04-19",15.42,15.65,15.09,15.37,4713900.0],["2011-04-20",15.8,16.68,15.63,16.6,6303300.0],["2011-04-21",17.08,17.15,16.26,16.28,4601800.0],["2011-04-25",16.31,16.33,15.87,16.01,3196600.0],["2011-04-26",15.99,16.98,15.97,16.87,4400000.0],["2011-04-27",16.98,17.08,16.22,16.55,3533900.0],["2011-04-28",15.7,16.65,14.65,16.29,6900000.0],["2011-04-29",16.32,16.79,16.32,16.56,2659100.0],["2011-05-02",16.61,16.72,15.76,15.93,5160900.0],["2011-05-03",16.32,16.41,15.98,16.2,4600000.0],["2011-05-04",16.1,16.37,15.92,16.21,2909200.0],["2011-05-05",16.08,16.49,16.01,16.15,3100000.0],["2011-05-06",16.43,16.55,16.18,16.49,12066800.0],["2011-05-09",16.43,16.49,16.09,16.18,3249000.0],["2011-05-10",16.3,16.39,16.11,16.33,1988800.0],["2011-05-11",16.3,16.56,15.99,16.11,2700000.0],["2011-05-12",15.96,16.46,15.72,16.25,2400000.0],["2011-05-13",16.3,17.68,16.11,16.42,5901400.0],["2011-05-16",16.32,16.35,15.89,15.89,4004300.0],["2011-05-17",15.8,16.17,15.75,15.99,3643000.0],["2011-05-18",16.07,16.34,15.76,15.88,3215700.0],["2011-05-19",16.02,16.17,15.82,16.02,2450400.0],["2011-05-20",15.93,16.08,15.81,15.95,2227100.0],["2011-05-23",15.87,16.03,15.7,15.81,2600000.0],["2011-05-24",15.84,15.98,15.66,15.7,1899600.0],["2011-05-25",15.76,16.21,15.75,16.02,2428700.0],["2011-05-26",16.01,16.24,15.95,16.14,2897500.0],["2011-05-27",16.33,16.6,16.11,16.22,1664600.0],["2011-05-31",16.46,16.49,16.11,16.45,1891900.0],["2011-06-01",16.43,16.44,15.83,15.88,2319300.0],["2011-06-02",15.9,16.17,15.85,16.01,1499700.0],["2011-06-03",15.75,15.97,15.55,15.55,2067700.0],["2011-06-06",15.51,15.72,15.12,15.16,1983500.0],["2011-06-07",15.35,15.5,15.08,15.16,1392000.0],["2011-06-08",15.08,15.08,13.88,14.08,5088500.0],["2011-06-09",14.1,14.49,14.08,14.22,2175500.0],["2011-06-10",14.14,14.24,13.9,14.09,1809900.0],["2011-06-13",14.1,14.15,13.38,13.47,2263200.0],["2011-06-14",13.76,14.22,13.74,14.13,1961800.0],["2011-06-15",13.99,14.2,13.66,13.71,1886100.0],["2011-06-16",13.72,13.95,13.4,13.63,1812000.0],["2011-06-17",13.84,14.09,13.42,13.51,2222300.0],["2011-06-20",13.49,13.7,13.13,13.49,2464700.0],["2011-06-21",13.57,14.4,13.51,14.4,2635600.0],["2011-06-22",14.29,14.35,14.04,14.05,1575900.0],["2011-06-23",13.85,14.64,13.62,14.6,2289000.0],["2011-06-24",14.65,14.84,14.13,14.19,2052500.0],["2011-06-27",14.28,14.71,14.04,14.59,1850800.0],["2011-06-28",14.66,15.38,14.66,15.37,3102300.0],["2011-06-29",15.55,15.59,15.14,15.32,2162000.0],["2011-06-30",15.36,16.0,15.36,15.9,2278300.0],["2011-07-01",16.44,16.98,16.05,16.9,3746200.0],["2011-07-05",17.1,17.17,16.41,16.55,2888000.0],["2011-07-06",16.46,16.54,16.04,16.28,2186200.0],["2011-07-07",16.47,16.77,16.38,16.69,2081600.0],["2011-07-08",16.05,16.2,15.62,16.09,3174000.0],["2011-07-11",15.85,16.4,15.84,16.12,2329300.0],["2011-07-12",16.06,16.06,15.25,15.54,2621800.0],["2011-07-13",15.77,16.86,15.74,16.3,2848700.0],["2011-07-14",16.37,16.65,15.88,16.01,2225500.0],["2011-07-15",16.21,16.48,16.02,16.48,2043200.0],["2011-07-18",16.35,16.69,16.09,16.2,2279100.0],["2011-07-19",16.39,17.17,16.34,17.14,3184800.0],["2011-07-20",18.51,18.51,17.65,17.9,5975600.0],["2011-07-21",17.05,17.05,15.58,15.92,8026000.0],["2011-07-22",15.93,16.38,15.68,16.23,2827600.0],["2011-07-25",16.07,16.21,15.71,15.89,2645800.0],["2011-07-26",15.88,16.2,15.85,15.88,2159500.0],["2011-07-27",15.78,15.84,14.93,15.49,4652100.0],["2011-07-28",15.49,15.68,15.11,15.31,2493300.0],["2011-07-29",15.06,15.4,14.78,15.18,2207700.0],["2011-08-01",15.77,15.8,14.96,15.22,2165800.0],["2011-08-02",15.1,15.52,14.86,14.86,2155600.0],["2011-08-03",14.93,15.4,14.56,15.3,2753500.0],["2011-08-04",14.99,15.1,14.32,14.33,3398300.0],["2011-08-05",14.58,14.83,13.37,13.9,4404300.0],["2011-08-08",12.55,13.4,12.54,12.76,4551300.0],["2011-08-09",13.11,13.63,12.52,13.62,5469500.0],["2011-08-10",13.4,13.72,13.06,13.09,3382700.0],["2011-08-11",13.27,14.19,13.22,14.0,3501500.0],["2011-08-12",14.25,14.54,13.77,14.16,2208900.0],["2011-08-15",14.4,15.1,14.38,15.1,2491400.0],["2011-08-16",14.84,15.0,14.29,14.46,2013000.0],["2011-08-17",14.54,14.95,14.28,14.45,1348000.0],["2011-08-18",13.73,13.76,13.02,13.2,2805800.0],["2011-08-19",12.9,13.65,12.88,13.09,2096100.0],["2011-08-22",13.56,13.59,12.96,13.11,1999900.0],["2011-08-23",13.19,14.1,13.14,14.1,2545600.0],["2011-08-24",14.07,14.41,13.72,14.23,1674900.0],["2011-08-25",14.13,14.65,13.91,13.95,2897300.0],["2011-08-26",13.87,14.49,13.6,14.45,2080700.0],["2011-08-29",14.68,15.29,14.67,15.28,1885600.0],["2011-08-30",15.08,15.41,14.95,15.3,1705700.0],["2011-08-31",15.42,15.61,14.99,15.18,1980600.0],["2011-09-01",15.25,15.38,14.59,14.62,2130800.0],["2011-09-02",14.18,14.55,14.08,14.2,1319300.0],["2011-09-06",13.73,14.19,13.65,14.17,1647800.0],["2011-09-07",14.54,14.86,14.46,14.84,1994000.0],["2011-09-08",14.69,15.04,14.22,14.41,1917700.0],["2011-09-09",14.3,14.59,14.02,14.17,1917100.0],["2011-09-12",13.9,14.65,13.88,14.43,1710400.0],["2011-09-13",14.55,14.69,14.27,14.65,2326300.0],["2011-09-14",14.9,15.69,14.86,15.47,2792900.0],["2011-09-15",15.58,15.88,15.21,15.85,2117800.0],["2011-09-16",15.86,15.88,15.54,15.73,2403800.0],["2011-09-19",15.36,15.99,15.25,15.73,2116500.0],["2011-09-20",15.78,16.21,15.62,15.7,2157000.0],["2011-09-21",15.74,16.6,15.61,15.96,3048900.0],["2011-09-22",15.4,15.79,15.05,15.36,3097000.0],["2011-09-23",15.25,15.74,15.23,15.61,1893800.0],["2011-09-26",15.76,15.9,15.02,15.53,2309900.0],["2011-09-27",15.86,16.32,15.85,16.01,2203900.0],["2011-09-28",16.03,16.11,15.3,15.39,1962700.0],["2011-09-29",15.8,15.99,15.26,15.76,2442800.0],["2011-09-30",15.41,15.72,14.73,14.74,2249500.0],["2011-10-03",14.55,14.92,13.74,13.74,2462000.0],["2011-10-04",13.41,14.82,13.4,14.81,3489700.0],["2011-10-05",14.74,15.49,14.46,15.41,2700000.0],["2011-10-06",15.48,16.1,15.32,16.07,2450600.0],["2011-10-07",16.21,16.85,15.96,16.55,4326700.0],["2011-10-10",17.07,17.3,16.57,16.89,2341500.0],["2011-10-11",16.79,17.13,16.6,16.78,1718200.0],["2011-10-12",17.05,17.27,16.99,17.09,2193800.0],["2011-10-13",16.95,17.66,16.91,17.58,1888100.0],["2011-10-14",17.9,18.35,17.84,18.32,2366000.0],["2011-10-17",18.23,18.28,17.45,17.5,3265800.0],["2011-10-18",17.53,18.19,17.13,18.0,2456100.0],["2011-10-19",17.75,17.76,16.9,17.01,3893700.0],["2011-10-20",14.53,14.69,13.75,14.2,9462300.0],["2011-10-21",14.43,14.62,14.25,14.54,3582600.0],["2011-10-24",14.58,15.45,14.53,15.44,3297700.0],["2011-10-25",15.29,15.38,14.88,14.89,1740600.0],["2011-10-26",15.35,16.4,15.35,16.27,4208200.0],["2011-10-27",16.74,17.32,16.5,17.22,3331200.0],["2011-10-28",17.11,17.85,16.94,17.49,2014900.0],["2011-10-31",17.22,17.22,16.62,16.64,2572900.0],["2011-11-01",15.87,16.46,15.67,16.23,2794000.0],["2011-11-02",16.65,16.77,16.44,16.67,1668800.0],["2011-11-03",16.92,17.24,16.56,17.21,1862000.0],["2011-11-04",16.94,17.66,16.84,17.58,1597400.0],["2011-11-07",17.45,17.55,17.05,17.15,1631200.0],["2011-11-08",17.4,17.54,16.98,17.25,1615900.0],["2011-11-09",16.66,16.76,16.01,16.04,2214200.0],["2011-11-10",16.45,16.5,15.8,16.46,2116600.0],["2011-11-11",16.73,17.2,16.46,16.9,1602500.0],["2011-11-14",16.81,16.91,16.38,16.49,957200.0],["2011-11-15",16.39,16.99,16.27,16.86,1405500.0],["2011-11-16",16.65,17.49,16.63,16.85,1814500.0],["2011-11-17",16.78,16.8,15.89,16.25,1906400.0],["2011-11-18",16.32,16.43,15.92,16.0,1336500.0],["2011-11-21",15.76,15.85,15.2,15.4,1270200.0],["2011-11-22",15.36,15.75,15.13,15.16,909900.0],["2011-11-23",15.0,15.09,14.32,14.39,2309100.0],["2011-11-25",14.37,14.57,14.26,14.33,547700.0],["2011-11-28",14.97,15.06,14.65,14.89,1098400.0],["2011-11-29",15.13,15.6,15.04,15.49,1682200.0],["2011-11-30",16.09,16.3,15.95,16.29,1615300.0],["2011-12-01",16.15,16.49,16.1,16.39,1114400.0],["2011-12-02",16.6,17.0,16.5,16.83,1763300.0],["2011-12-05",17.03,17.25,16.72,16.88,1283100.0],["2011-12-06",16.8,16.98,16.49,16.73,826600.0],["2011-12-07",16.54,16.85,16.38,16.69,862900.0],["2011-12-08",16.54,17.03,16.29,16.31,1322900.0],["2011-12-09",16.45,16.82,16.05,16.7,1487600.0],["2011-12-12",16.37,16.4,16.02,16.27,915600.0],["2011-12-13",16.42,16.56,15.65,15.77,1384800.0],["2011-12-14",15.66,15.74,15.1,15.13,1662300.0],["2011-12-15",15.59,15.8,15.08,15.18,1870100.0],["2011-12-16",15.32,15.4,14.76,15.1,2321800.0],["2011-12-19",15.25,15.32,14.75,14.83,1504100.0],["2011-12-20",15.25,15.9,15.11,15.85,1472800.0],["2011-12-21",15.81,15.84,15.16,15.61,1086900.0],["2011-12-22",15.72,16.1,15.6,15.97,1078300.0],["2011-12-23",16.01,16.18,15.9,16.14,727600.0],["2011-12-27",15.98,16.36,15.89,16.29,631700.0],["2011-12-28",16.29,16.31,15.87,15.91,632500.0],["2011-12-29",15.91,16.2,15.66,16.08,663500.0],["2011-12-30",16.08,16.18,15.85,15.85,670400.0],["2012-01-03",16.26,16.57,16.06,16.12,1266400.0],["2012-01-04",16.0,16.17,15.69,15.97,839100.0],["2012-01-05",15.91,16.43,15.81,16.4,1110400.0],["2012-01-06",16.37,16.65,16.17,16.5,757700.0],["2012-01-09",16.52,16.99,16.28,16.97,1643200.0],["2012-01-10",18.85,19.76,18.75,19.64,8777000.0],["2012-01-11",19.56,20.6,19.42,20.2,5008700.0],["2012-01-12",20.05,20.42,19.68,20.01,3415500.0],["2012-01-13",19.78,19.87,19.1,19.42,3373100.0],["2012-01-17",19.75,20.64,19.55,20.28,3351000.0],["2012-01-18",20.37,20.92,20.3,20.75,2758900.0],["2012-01-19",20.98,21.32,20.94,21.17,1972000.0],["2012-01-20",21.1,21.62,21.0,21.6,2446200.0],["2012-01-23",21.66,21.99,21.43,21.68,2497300.0],["2012-01-24",21.53,21.97,21.52,21.87,1822600.0],["2012-01-25",23.0,23.0,21.8,22.01,4789700.0],["2012-01-26",22.34,22.41,21.81,22.07,4475100.0],["2012-01-27",21.58,21.73,19.73,20.23,8543800.0],["2012-01-30",20.05,20.88,19.87,20.64,3180700.0],["2012-01-31",20.89,20.92,20.21,20.43,2781900.0],["2012-02-01",20.66,20.83,20.24,20.68,2434200.0],["2012-02-02",20.65,20.98,20.31,20.38,2190500.0],["2012-02-03",20.78,21.15,20.62,20.95,2540600.0],["2012-02-06",20.82,20.97,20.43,20.59,1485700.0],["2012-02-07",20.72,21.64,20.5,21.56,3052000.0],["2012-02-08",21.65,22.0,21.13,21.21,2236900.0],["2012-02-09",21.49,21.71,20.94,21.44,2228100.0],["2012-02-10",21.01,21.12,20.6,20.67,1888400.0],["2012-02-13",21.0,21.19,20.67,21.12,1828600.0],["2012-02-14",21.02,21.17,20.78,21.03,1603100.0],["2012-02-15",21.11,21.35,20.8,20.9,2121400.0],["2012-02-16",20.87,21.29,20.79,21.1,1468200.0],["2012-02-17",21.28,21.6,20.86,21.39,1957100.0],["2012-02-21",21.56,22.18,21.3,21.88,3498100.0],["2012-02-22",21.85,22.08,21.53,21.7,2049900.0],["2012-02-23",21.7,22.28,21.36,22.26,2292700.0],["2012-02-24",22.81,23.32,22.76,22.87,3237800.0],["2012-02-27",23.15,23.33,22.78,23.0,2463400.0],["2012-02-28",23.15,23.82,23.05,23.54,2533700.0],["2012-02-29",23.67,23.99,23.46,23.58,3266700.0],["2012-03-01",23.88,24.14,23.53,23.81,3921400.0],["2012-03-02",23.8,23.93,23.4,23.44,2621900.0],["2012-03-05",23.45,23.49,22.56,22.83,2726100.0],["2012-03-06",22.25,22.54,21.86,22.15,2644800.0],["2012-03-07",22.53,22.99,22.21,22.79,2209700.0],["2012-03-08",22.99,23.55,22.73,23.44,2121000.0],["2012-03-09",23.52,24.09,23.51,23.77,1927900.0],["2012-03-12",23.93,23.93,23.3,23.41,1662800.0],["2012-03-13",23.73,24.02,23.46,23.94,2029500.0],["2012-03-14",23.95,24.39,23.95,24.11,1531000.0],["2012-03-15",24.23,24.65,24.13,24.5,1783900.0],["2012-03-16",24.61,24.72,24.13,24.25,1722000.0],["2012-03-19",24.15,24.5,23.56,24.35,2005800.0],["2012-03-20",24.07,24.27,23.91,24.1,1503300.0],["2012-03-21",24.28,24.55,24.15,24.42,1469700.0],["2012-03-22",24.22,24.49,24.1,24.33,1294000.0],["2012-03-23",24.39,24.54,24.02,24.43,967900.0],["2012-03-26",24.74,24.85,24.46,24.63,2077100.0],["2012-03-27",24.61,24.69,24.26,24.3,1346500.0],["2012-03-28",24.36,24.41,23.43,23.8,2189600.0],["2012-03-29",23.53,23.9,23.14,23.78,1587000.0],["2012-03-30",24.0,24.09,23.52,23.8,841600.0],["2012-04-02",23.91,24.1,23.52,24.0,1544600.0],["2012-04-03",24.02,24.12,23.69,23.8,1176500.0],["2012-04-04",23.46,23.49,22.91,23.13,1400200.0],["2012-04-05",23.04,23.38,22.89,23.25,980600.0],["2012-04-09",22.75,23.26,22.54,23.11,1291400.0],["2012-04-10",23.07,23.61,22.76,22.8,1616800.0],["2012-04-11",23.15,23.43,23.01,23.31,1070300.0],["2012-04-12",23.3,24.01,23.3,23.93,1323600.0],["2012-04-13",23.95,24.09,23.4,23.4,918400.0],["2012-04-16",23.62,23.92,22.99,23.18,1266400.0],["2012-04-17",23.26,23.99,23.26,23.75,1205100.0],["2012-04-18",23.68,23.93,23.31,23.85,929800.0],["2012-04-19",23.81,23.9,22.9,22.96,2302600.0],["2012-04-20",23.53,23.53,20.97,21.07,6625400.0],["2012-04-23",20.87,21.24,20.28,21.15,2774300.0],["2012-04-24",20.87,21.32,20.6,20.8,3150800.0],["2012-04-25",22.49,23.3,22.3,23.09,6590300.0],["2012-04-26",25.01,27.49,24.75,27.39,15089500.0],["2012-04-27",27.46,28.25,27.0,27.87,4877200.0],["2012-04-30",27.76,27.94,27.29,27.38,2779300.0],["2012-05-01",27.38,28.03,26.79,26.86,3109700.0],["2012-05-02",26.64,27.45,26.35,27.39,2403000.0],["2012-05-03",27.33,27.54,26.12,26.28,2622200.0],["2012-05-04",26.11,26.46,25.63,25.66,2891100.0],["2012-05-07",25.56,26.31,25.36,25.94,1665500.0],["2012-05-08",25.57,25.87,24.44,25.68,3241500.0],["2012-05-09",25.12,26.23,25.07,26.03,1951900.0],["2012-05-10",26.51,26.53,25.43,26.0,1581400.0],["2012-05-11",25.67,26.8,25.58,26.24,1806400.0],["2012-05-14",25.8,26.65,25.75,26.37,2274400.0],["2012-05-15",26.5,27.13,26.08,26.25,1685500.0],["2012-05-16",26.28,26.41,25.6,25.63,1566300.0],["2012-05-17",25.84,26.24,25.42,25.52,2730000.0],["2012-05-18",25.52,25.85,24.83,24.95,2773400.0],["2012-05-21",25.18,26.28,24.96,26.06,2929100.0],["2012-05-22",26.22,27.5,25.85,26.93,3446300.0],["2012-05-23",26.56,27.85,26.45,27.74,3054800.0],["2012-05-24",27.88,27.88,26.9,27.16,2896000.0],["2012-05-25",27.21,27.75,26.95,27.45,1748700.0],["2012-05-29",27.84,29.5,27.66,29.39,4322600.0],["2012-05-30",29.25,29.25,28.24,28.46,3514000.0],["2012-05-31",28.79,28.95,27.92,28.72,2372200.0],["2012-06-01",27.99,27.99,25.59,25.93,4270500.0],["2012-06-04",25.8,26.47,25.22,26.33,1698100.0],["2012-06-05",26.4,27.53,26.16,27.47,2682100.0],["2012-06-06",27.99,28.89,27.79,28.39,3902400.0],["2012-06-07",28.9,29.17,27.81,27.88,2963700.0],["2012-06-08",27.82,28.75,27.37,28.65,2091800.0],["2012-06-11",29.33,29.44,27.42,27.46,2364100.0],["2012-06-12",27.66,28.6,27.23,28.57,2382800.0],["2012-06-13",28.5,28.78,27.7,27.98,1815000.0],["2012-06-14",28.1,28.84,27.54,28.72,2124400.0],["2012-06-15",28.74,29.09,28.52,28.98,1768100.0],["2012-06-18",28.88,31.23,28.75,30.63,4541000.0],["2012-06-19",31.0,31.01,30.2,30.34,2740100.0],["2012-06-20",30.0,30.49,29.5,30.31,2896700.0],["2012-06-21",30.35,30.35,28.44,28.52,3025300.0],["2012-06-22",28.78,29.54,28.55,29.47,2036800.0],["2012-06-25",29.09,29.17,27.95,28.32,1816600.0],["2012-06-26",28.33,28.71,27.92,28.2,1615100.0],["2012-06-27",28.49,28.96,28.08,28.81,1548800.0],["2012-06-28",28.39,28.63,27.94,28.46,1272100.0],["2012-06-29",29.3,30.22,29.05,29.85,3030000.0],["2012-07-02",29.03,29.27,27.91,28.69,3010200.0],["2012-07-03",28.7,29.27,28.46,29.11,979200.0],["2012-07-05",28.76,29.48,28.61,29.35,1545600.0],["2012-07-06",28.79,29.09,28.25,28.5,1740100.0],["2012-07-09",28.44,28.77,27.96,28.39,1442500.0],["2012-07-10",28.4,28.45,25.58,25.93,5419500.0],["2012-07-11",26.01,26.89,25.85,26.13,3372500.0],["2012-07-12",25.83,26.21,24.94,26.01,2920500.0],["2012-07-13",25.98,26.55,25.89,26.27,1594600.0],["2012-07-16",26.01,26.09,25.4,25.57,1893600.0],["2012-07-17",25.95,26.04,25.4,25.69,2394200.0],["2012-07-18",25.55,26.68,25.55,26.59,2042500.0],["2012-07-19",27.16,28.98,27.02,28.51,4338400.0],["2012-07-20",28.22,28.33,27.55,27.6,1656100.0],["2012-07-23",26.75,27.47,25.85,27.16,1898700.0],["2012-07-24",27.11,27.56,26.1,26.57,1798200.0],["2012-07-25",25.6,27.88,25.57,26.98,3339400.0],["2012-07-26",27.48,28.43,27.43,28.24,3113200.0],["2012-07-27",28.35,29.09,27.72,28.96,2667900.0],["2012-07-30",29.6,29.9,28.93,29.84,6690700.0],["2012-07-31",36.1,37.27,35.55,36.77,13942500.0],["2012-08-01",36.86,37.1,35.75,35.91,4801800.0],["2012-08-02",35.81,36.83,35.54,36.67,4127200.0],["2012-08-03",37.19,38.42,36.19,37.98,4554400.0],["2012-08-06",38.25,38.49,37.49,37.53,2453500.0],["2012-08-07",37.6,38.6,37.6,38.17,3232700.0],["2012-08-08",38.03,38.35,37.62,37.85,2440800.0],["2012-08-09",37.89,38.42,37.76,38.06,2101800.0],["2012-08-10",37.98,38.51,37.68,38.39,2010400.0],["2012-08-13",38.15,38.34,37.12,38.34,2322400.0],["2012-08-14",38.31,39.48,38.31,38.53,3313500.0],["2012-08-15",38.53,38.77,37.89,38.45,1442500.0],["2012-08-16",38.54,39.33,38.06,39.23,1856400.0],["2012-08-17",39.25,40.0,39.1,39.98,1970500.0],["2012-08-20",39.93,39.96,38.93,39.36,2188600.0],["2012-08-21",39.65,39.91,38.87,39.24,1595100.0],["2012-08-22",39.49,39.63,38.77,39.38,1520500.0],["2012-08-23",39.69,42.5,39.18,41.98,5693900.0],["2012-08-24",41.92,42.45,41.4,42.0,2842700.0],["2012-08-27",43.01,43.34,41.65,41.75,2579300.0],["2012-08-28",41.8,42.54,41.49,42.15,2333100.0],["2012-08-29",42.22,42.39,41.53,41.92,1845100.0],["2012-08-30",41.54,41.92,40.98,40.99,1392900.0],["2012-08-31",41.32,41.8,40.91,41.67,2042300.0],["2012-09-04",41.74,41.79,40.75,41.58,1754300.0],["2012-09-05",41.37,42.85,41.28,42.59,2811900.0],["2012-09-06",42.75,45.3,42.75,44.88,3701300.0],["2012-09-07",45.02,45.49,44.15,44.35,2125800.0],["2012-09-10",44.66,44.7,42.29,42.63,3537700.0],["2012-09-11",42.58,43.11,42.4,42.9,1582600.0],["2012-09-12",43.35,44.18,42.66,43.12,2149100.0],["2012-09-13",43.42,43.42,40.72,41.8,5268500.0],["2012-09-14",42.42,45.35,42.28,44.18,4121300.0],["2012-09-17",44.74,44.8,43.05,43.68,1847100.0],["2012-09-18",43.72,44.3,43.43,44.02,1495200.0],["2012-09-19",44.08,44.64,43.66,43.9,1827100.0],["2012-09-20",43.41,43.68,42.81,43.43,2817600.0],["2012-09-21",44.07,44.22,41.72,41.96,3513700.0],["2012-09-24",40.52,40.9,40.05,40.18,3133300.0],["2012-09-25",40.46,40.8,38.64,38.66,3951200.0],["2012-09-26",38.46,39.18,36.73,37.75,4415000.0],["2012-09-27",38.22,40.23,37.37,39.69,4185800.0],["2012-09-28",39.25,39.4,38.2,38.39,2092000.0],["2012-10-01",38.6,39.09,37.23,37.6,2514000.0],["2012-10-02",38.0,38.23,37.23,38.15,1680300.0],["2012-10-03",38.35,39.22,37.85,38.99,2310600.0],["2012-10-04",39.13,39.32,38.5,39.32,1774300.0],["2012-10-05",39.42,39.9,37.8,37.94,1925300.0],["2012-10-08",37.63,37.96,36.78,37.47,1723800.0],["2012-10-09",37.49,37.7,36.32,36.98,2144000.0],["2012-10-10",36.96,37.75,36.96,37.32,1196300.0],["2012-10-11",37.63,38.29,37.33,37.58,1562300.0],["2012-10-12",37.23,37.86,36.92,37.2,970300.0],["2012-10-15",37.42,38.98,37.31,38.75,1728100.0],["2012-10-16",38.95,41.45,38.92,40.76,2791700.0],["2012-10-17",40.69,41.39,39.93,39.99,1771100.0],["2012-10-18",39.73,39.73,38.38,38.49,2101700.0],["2012-10-19",38.22,38.77,37.89,38.22,1695600.0],["2012-10-22",38.83,39.89,38.64,39.66,2532000.0],["2012-10-23",39.11,40.05,38.51,39.21,2284000.0],["2012-10-24",39.52,40.77,39.46,40.77,2179400.0],["2012-10-25",41.08,41.34,38.84,39.21,2929500.0],["2012-10-26",39.29,41.0,38.75,39.76,2457800.0],["2012-10-31",40.0,42.0,39.54,40.78,2918800.0],["2012-11-01",36.95,37.74,34.12,36.14,17465100.0],["2012-11-02",36.66,36.77,32.06,32.11,7803700.0],["2012-11-05",33.03,33.3,31.58,32.4,5088200.0],["2012-11-06",32.87,33.64,32.69,33.09,3990600.0],["2012-11-07",32.57,32.6,31.26,32.1,3193300.0],["2012-11-08",32.3,32.72,30.4,30.82,4353000.0],["2012-11-09",30.57,32.19,30.5,31.3,3709700.0],["2012-11-12",31.55,31.74,30.68,30.85,2003600.0],["2012-11-13",30.62,31.21,29.96,30.73,2579000.0],["2012-11-14",30.95,31.35,30.38,30.73,2526000.0],["2012-11-15",30.65,30.83,27.76,28.07,5847500.0],["2012-11-16",28.14,28.58,27.05,28.27,5832400.0],["2012-11-19",29.0,31.14,28.9,30.83,4989500.0],["2012-11-20",30.85,31.03,29.84,30.34,2718300.0],["2012-11-21",32.06,32.24,30.91,31.16,3322200.0],["2012-11-23",31.5,31.6,30.7,30.87,1303800.0],["2012-11-26",30.5,31.37,30.29,30.76,2778400.0],["2012-11-27",30.62,30.9,30.36,30.38,2505100.0],["2012-11-28",30.18,30.98,29.86,30.85,2985500.0],["2012-11-29",31.16,31.58,30.83,31.48,2130400.0],["2012-11-30",31.28,31.75,31.02,31.32,2227000.0],["2012-12-03",31.51,31.6,30.68,30.73,1504200.0],["2012-12-04",30.75,30.96,29.35,29.77,3488500.0],["2012-12-05",29.78,29.9,28.61,28.72,3776100.0],["2012-12-06",28.55,29.41,28.05,28.74,3885900.0],["2012-12-07",29.13,29.15,28.2,28.6,2279700.0],["2012-12-10",28.4,28.55,27.25,27.63,4137000.0],["2012-12-11",28.01,29.45,27.85,29.28,4361000.0],["2012-12-12",29.49,29.49,28.71,29.12,2676200.0],["2012-12-13",28.83,29.05,27.12,27.41,4903300.0],["2012-12-14",26.55,26.61,25.31,25.59,7971500.0],["2012-12-17",25.98,27.3,25.6,27.29,5093400.0],["2012-12-18",27.53,28.7,27.51,28.44,3759500.0],["2012-12-19",28.43,28.89,27.99,28.37,2336700.0],["2012-12-20",28.32,28.53,27.32,27.8,2406300.0],["2012-12-21",26.99,27.85,26.25,27.84,2557300.0],["2012-12-24",27.56,28.08,27.5,27.93,938200.0],["2012-12-26",27.95,28.16,27.45,27.73,1386800.0],["2012-12-27",27.78,28.02,26.82,27.56,1997500.0],["2012-12-28",27.16,27.5,27.01,27.11,1321100.0],["2012-12-31",27.18,29.17,27.02,28.97,3540500.0],["2013-01-02",30.7,30.8,29.56,29.84,4253000.0],["2013-01-03",29.84,30.01,29.27,29.35,2117900.0],["2013-01-04",29.0,29.09,27.89,28.32,4498100.0],["2013-01-07",28.32,29.69,28.15,29.67,3420900.0],["2013-01-08",30.17,30.56,29.57,29.97,4221200.0],["2013-01-09",30.2,30.75,29.85,30.21,2929000.0],["2013-01-10",31.62,31.97,30.71,31.54,4876300.0],["2013-01-11",31.47,31.7,31.26,31.58,2060200.0],["2013-01-14",30.05,30.46,28.42,28.62,7691300.0],["2013-01-15",28.62,28.75,27.65,27.95,3969100.0],["2013-01-16",28.5,29.69,28.37,29.52,4103200.0],["2013-01-17",29.57,29.91,29.26,29.78,2380200.0],["2013-01-18",29.64,29.98,29.24,29.39,2189900.0],["2013-01-22",29.43,29.66,28.72,29.0,2244800.0],["2013-01-23",29.11,30.0,29.07,29.95,3801900.0],["2013-01-24",27.59,28.03,26.5,26.71,9658900.0],["2013-01-25",27.78,30.15,27.63,29.42,10038400.0],["2013-01-28",29.4,30.0,28.62,28.86,3954400.0],["2013-01-29",29.01,29.09,28.15,28.43,2060800.0],["2013-01-30",28.41,28.88,27.67,28.64,3193800.0],["2013-01-31",28.68,28.82,28.04,28.23,1655900.0],["2013-02-01",28.59,28.75,28.17,28.48,1736800.0],["2013-02-04",28.14,28.47,27.33,27.38,2452700.0],["2013-02-05",27.59,27.69,26.75,27.31,4247200.0],["2013-02-06",27.21,28.14,27.09,27.91,2878100.0],["2013-02-07",28.15,28.15,27.1,27.26,2165400.0],["2013-02-08",27.24,27.88,27.24,27.62,1832100.0],["2013-02-11",27.52,28.15,27.26,27.97,1585300.0],["2013-02-12",27.94,28.2,27.62,27.75,2058100.0],["2013-02-13",27.76,28.23,27.41,27.65,1467400.0],["2013-02-14",27.45,27.9,27.31,27.78,1248300.0],["2013-02-15",27.82,28.05,27.4,27.51,1330900.0],["2013-02-19",27.47,27.66,27.03,27.29,1697600.0],["2013-02-20",27.41,27.41,25.3,25.36,4618000.0],["2013-02-21",25.28,25.3,23.6,24.85,5771400.0],["2013-02-22",25.12,25.78,25.01,25.39,2740100.0],["2013-02-25",25.51,25.92,24.46,24.46,2305500.0],["2013-02-26",24.57,24.75,23.74,23.88,3357600.0],["2013-02-27",24.18,24.48,23.9,24.17,2286800.0],["2013-02-28",24.22,24.37,23.61,24.04,1996500.0],["2013-03-01",23.69,23.76,22.91,23.39,3574100.0],["2013-03-04",23.25,23.3,22.46,22.73,3344800.0],["2013-03-05",22.95,23.35,22.65,23.02,3527800.0],["2013-03-06",23.07,23.2,22.04,22.47,4264600.0],["2013-03-07",22.4,23.05,22.2,22.96,3029400.0],["2013-03-08",23.26,23.62,22.65,23.55,3223200.0],["2013-03-11",23.5,23.61,23.07,23.37,2070300.0],["2013-03-12",23.11,23.75,22.53,22.78,4738400.0],["2013-03-13",23.03,24.03,22.93,23.66,2879900.0],["2013-03-14",23.81,23.97,23.57,23.61,1965700.0],["2013-03-15",23.85,24.1,23.29,23.46,4503300.0],["2013-03-18",23.18,23.34,22.91,22.96,2381400.0],["2013-03-19",23.12,23.32,22.81,23.28,2613100.0],["2013-03-20",23.43,23.69,23.15,23.39,1517800.0],["2013-03-21",23.01,23.33,22.77,22.83,1606700.0],["2013-03-22",22.9,23.69,22.71,23.45,2470300.0],["2013-03-25",23.6,23.81,22.87,23.1,2032900.0],["2013-03-26",23.37,23.46,23.04,23.19,906300.0],["2013-03-27",22.99,23.1,22.68,22.94,1070000.0],["2013-03-28",22.99,23.03,22.67,22.75,1205300.0],["2013-04-01",22.69,22.87,21.84,22.05,2428000.0],["2013-04-02",22.25,22.31,21.01,21.13,3580900.0],["2013-04-03",21.13,21.38,20.23,20.28,3831100.0],["2013-04-04",20.27,21.7,20.19,21.47,3461000.0],["2013-04-05",20.92,21.55,20.66,21.51,1976700.0],["2013-04-08",21.56,21.85,21.07,21.37,1546400.0],["2013-04-09",21.44,21.63,21.05,21.45,1623700.0],["2013-04-10",21.5,22.23,21.47,22.16,2082400.0],["2013-04-11",22.07,22.38,21.52,21.63,2033300.0],["2013-04-12",21.5,21.79,20.8,21.39,1819500.0],["2013-04-15",21.04,21.27,20.62,20.75,1796000.0],["2013-04-16",21.06,21.53,20.84,21.41,1694500.0],["2013-04-17",20.0,20.0,17.87,18.05,14901400.0],["2013-04-18",18.16,18.5,17.5,17.68,4250900.0],["2013-04-19",17.7,17.95,17.33,17.77,2899100.0],["2013-04-22",17.74,18.23,17.36,18.13,2721200.0],["2013-04-23",18.33,18.96,18.25,18.85,2984100.0],["2013-04-24",18.4,19.35,18.26,19.07,2939200.0],["2013-04-25",19.28,19.87,19.25,19.62,4131700.0],["2013-04-26",19.0,19.0,17.61,17.87,9239300.0],["2013-04-29",18.18,19.57,18.0,19.15,5368900.0],["2013-04-30",19.05,19.46,19.05,19.31,2423800.0],["2013-05-01",19.2,19.32,18.81,18.89,2731800.0],["2013-05-02",19.27,19.61,19.07,19.47,2299100.0],["2013-05-03",19.84,20.22,19.72,19.89,3182400.0],["2013-05-06",20.18,21.07,20.11,20.9,3492200.0],["2013-05-07",21.2,21.38,20.57,20.91,3592300.0],["2013-05-08",20.75,21.72,20.57,21.62,3452700.0],["2013-05-09",21.45,23.48,21.45,23.03,6436900.0],["2013-05-10",23.06,23.35,22.63,23.11,3419500.0],["2013-05-13",22.99,23.22,22.61,22.68,2400600.0],["2013-05-14",22.78,23.23,22.63,22.8,2946000.0],["2013-05-15",22.76,22.89,22.07,22.3,3301700.0],["2013-05-16",22.29,22.83,21.76,22.26,2751700.0],["2013-05-17",22.39,22.56,22.17,22.25,1891800.0],["2013-05-20",22.19,22.96,22.13,22.65,2009900.0],["2013-05-21",22.61,23.2,22.55,22.57,2122600.0],["2013-05-22",22.76,23.3,21.83,22.07,3114400.0],["2013-05-23",21.28,21.4,17.6,17.76,24836900.0],["2013-05-24",17.9,18.04,16.94,17.36,9793600.0],["2013-05-28",17.67,17.82,17.47,17.61,4215900.0],["2013-05-29",17.4,17.76,17.1,17.62,3970800.0],["2013-05-30",17.71,18.43,17.71,18.3,4105800.0],["2013-05-31",18.24,18.67,18.2,18.25,2417400.0],["2013-06-03",18.37,18.58,17.8,18.37,2768800.0],["2013-06-04",18.4,18.64,17.95,18.14,2511900.0],["2013-06-05",18.02,18.32,17.91,18.22,2137200.0],["2013-06-06",18.13,18.64,17.91,18.21,2451700.0],["2013-06-07",18.29,18.3,17.89,18.1,1990900.0],["2013-06-10",18.09,18.67,18.0,18.55,2464400.0],["2013-06-11",18.1,18.35,17.97,18.02,2138600.0],["2013-06-12",18.11,18.43,17.54,17.69,2080400.0],["2013-06-13",17.65,18.2,17.56,18.09,1834100.0],["2013-06-14",18.09,18.19,17.75,17.8,1477100.0],["2013-06-17",18.05,18.11,17.86,17.99,1247600.0],["2013-06-18",17.95,18.26,17.95,18.06,1210600.0],["2013-06-19",18.01,18.21,17.68,17.77,1449700.0],["2013-06-20",17.62,17.68,17.22,17.34,1773400.0],["2013-06-21",17.39,17.72,17.02,17.48,2287100.0],["2013-06-24",17.15,17.25,16.46,17.1,2642400.0],["2013-06-25",17.36,17.5,17.06,17.41,1265400.0],["2013-06-26",17.58,17.64,17.05,17.14,1239900.0],["2013-06-27",17.25,17.28,16.91,16.92,1955500.0],["2013-06-28",16.82,17.68,16.68,17.36,3228600.0],["2013-07-01",17.56,18.14,17.41,17.73,1477000.0],["2013-07-02",17.67,18.4,17.61,17.89,1582500.0],["2013-07-03",17.85,18.29,17.81,18.1,786500.0],["2013-07-05",18.33,18.38,17.85,18.08,861100.0],["2013-07-08",18.1,18.26,17.51,17.64,1365500.0],["2013-07-09",17.76,17.76,17.45,17.59,1703900.0],["2013-07-10",17.59,18.28,17.51,18.2,1396400.0],["2013-07-11",18.49,18.65,18.26,18.53,1699400.0],["2013-07-12",18.5,18.89,18.4,18.78,1402500.0],["2013-07-15",18.83,19.03,18.64,18.85,1080100.0],["2013-07-16",18.78,19.34,18.77,19.16,1481900.0],["2013-07-17",19.18,19.52,19.03,19.28,1523800.0],["2013-07-18",19.24,19.41,18.86,18.95,999200.0],["2013-07-19",18.86,19.46,18.75,19.42,1561400.0],["2013-07-22",19.49,19.76,19.11,19.41,1332600.0],["2013-07-23",19.49,19.55,19.19,19.22,1239400.0],["2013-07-24",19.97,20.05,19.26,19.41,2644600.0],["2013-07-25",19.58,20.35,19.58,20.32,3499800.0],["2013-07-26",19.18,19.25,17.36,17.73,8194500.0],["2013-07-29",17.83,18.6,17.73,18.52,2992700.0],["2013-07-30",18.55,19.76,18.53,19.55,3584800.0],["2013-07-31",19.5,19.76,19.24,19.28,1645900.0],["2013-08-01",19.51,19.72,19.26,19.6,1501700.0],["2013-08-02",19.5,19.85,19.31,19.64,1280700.0],["2013-08-05",19.68,20.31,19.65,20.23,1829200.0],["2013-08-06",20.25,20.5,19.66,20.04,1747200.0],["2013-08-07",20.0,20.1,19.41,19.77,1413900.0],["2013-08-08",19.9,20.16,19.69,19.91,1476300.0],["2013-08-09",19.86,19.99,19.42,19.69,1114100.0],["2013-08-12",19.68,20.45,19.5,20.34,1598700.0],["2013-08-13",20.44,21.4,20.2,21.11,2953400.0],["2013-08-14",21.19,21.32,20.2,20.31,2901500.0],["2013-08-15",20.07,20.15,19.8,19.9,1632100.0],["2013-08-16",19.94,20.42,19.94,20.16,1457200.0],["2013-08-19",20.21,20.52,20.03,20.04,1106100.0],["2013-08-20",20.02,20.61,20.02,20.48,1080400.0],["2013-08-21",20.44,20.84,20.23,20.42,1178100.0],["2013-08-22",20.55,21.21,20.51,21.02,1154900.0],["2013-08-23",21.15,21.41,20.71,21.37,1828200.0],["2013-08-26",21.33,22.0,21.2,21.35,2360600.0],["2013-08-27",21.03,21.1,20.41,20.5,2705300.0],["2013-08-28",20.73,22.71,20.69,22.42,7364500.0],["2013-08-29",22.52,23.97,22.51,23.44,5899800.0],["2013-08-30",23.46,23.49,22.4,22.5,2840400.0],["2013-09-03",22.95,23.28,22.21,22.38,2238900.0],["2013-09-04",22.8,23.85,22.45,23.81,3738200.0],["2013-09-05",23.88,25.27,23.76,24.09,5523500.0],["2013-09-06",24.44,24.57,23.13,23.17,3964800.0],["2013-09-09",23.59,23.92,23.23,23.42,3021900.0],["2013-09-10",23.7,23.79,22.53,23.09,3909200.0],["2013-09-11",21.92,22.52,21.62,21.89,5630800.0],["2013-09-12",21.97,22.05,21.6,21.7,2262700.0],["2013-09-13",21.82,22.37,21.52,22.16,2762600.0],["2013-09-16",22.45,22.45,21.42,21.49,2877400.0],["2013-09-17",21.5,22.45,21.5,22.29,2456800.0],["2013-09-18",22.55,23.45,22.45,22.88,3059700.0],["2013-09-19",23.11,23.32,22.28,22.38,2954700.0],["2013-09-20",22.5,22.79,21.9,22.01,3492700.0],["2013-09-23",23.16,24.19,23.11,23.2,6219200.0],["2013-09-24",23.25,23.89,22.71,23.6,3277400.0],["2013-09-25",23.61,23.68,22.79,23.25,2915700.0],["2013-09-26",23.42,23.81,23.05,23.25,1967000.0],["2013-09-27",23.04,23.19,22.8,22.97,1356100.0],["2013-09-30",22.53,23.0,22.25,22.66,1984500.0],["2013-10-01",22.96,23.1,22.68,22.97,1497500.0],["2013-10-02",22.68,23.35,22.61,23.34,1943100.0],["2013-10-03",23.31,23.35,22.69,23.01,1446000.0],["2013-10-04",23.09,23.76,22.95,23.5,2602700.0],["2013-10-07",23.11,23.74,22.8,23.35,1860300.0],["2013-10-08",23.41,23.5,22.7,23.07,2318600.0],["2013-10-09",23.2,23.25,22.48,22.8,1816900.0],["2013-10-10",23.15,23.64,23.09,23.55,1855100.0],["2013-10-11",23.43,23.8,23.13,23.59,1500400.0],["2013-10-14",23.37,24.24,23.11,24.09,1939000.0],["2013-10-15",24.09,24.81,23.8,23.93,2610300.0],["2013-10-16",24.07,24.12,23.7,24.01,1671100.0],["2013-10-17",23.96,24.58,23.75,24.13,1638500.0],["2013-10-18",24.33,24.7,24.06,24.7,1762900.0],["2013-10-21",24.94,25.91,24.75,25.73,3931600.0],["2013-10-22",25.86,25.86,25.05,25.75,2650000.0],["2013-10-23",25.49,25.5,24.07,24.51,4334200.0],["2013-10-24",24.6,24.99,24.31,24.77,1986800.0],["2013-10-25",25.0,25.33,24.51,25.04,2696900.0],["2013-10-28",25.22,25.25,24.57,24.66,2854800.0],["2013-10-29",25.0,25.1,24.04,24.42,4111700.0],["2013-10-30",22.6,22.73,20.85,21.06,15099900.0],["2013-10-31",21.23,22.57,21.18,22.43,6737800.0],["2013-11-01",22.41,22.54,21.87,22.4,3293200.0],["2013-11-04",22.69,23.15,22.48,22.62,3066800.0],["2013-11-05",22.59,22.99,22.53,22.94,2194700.0],["2013-11-06",23.0,23.05,22.69,22.76,2494800.0],["2013-11-07",22.73,22.96,22.19,22.27,2184400.0],["2013-11-08",22.29,22.47,21.93,22.25,1617700.0],["2013-11-11",19.84,19.98,18.8,19.24,14436300.0],["2013-11-12",19.21,19.6,19.02,19.51,4983400.0],["2013-11-13",19.34,20.22,19.18,20.14,3268300.0],["2013-11-14",20.1,20.85,20.01,20.1,3534000.0],["2013-11-15",20.13,20.28,19.44,19.71,3387700.0],["2013-11-18",19.75,20.07,19.34,19.38,2111600.0],["2013-11-19",19.37,19.56,19.22,19.32,1823700.0],["2013-11-20",19.34,19.57,19.06,19.2,1679000.0],["2013-11-21",19.22,19.57,19.17,19.46,1722700.0],["2013-11-22",19.34,19.54,19.28,19.39,1626200.0],["2013-11-25",19.39,19.49,19.03,19.22,1764600.0],["2013-11-26",19.15,19.74,19.1,19.67,1604100.0],["2013-11-27",19.66,20.25,19.57,20.07,1848600.0],["2013-11-29",20.21,20.41,20.1,20.18,1058300.0],["2013-12-02",20.01,20.35,19.71,19.86,1456200.0],["2013-12-03",19.79,20.33,19.79,20.31,1869700.0],["2013-12-04",20.2,20.84,19.92,20.31,2403600.0],["2013-12-05",20.63,20.81,20.36,20.49,1623700.0],["2013-12-06",20.66,20.71,20.21,20.32,1357500.0],["2013-12-09",20.38,20.55,20.21,20.41,1150500.0],["2013-12-10",20.3,20.45,19.85,19.99,1812300.0],["2013-12-11",19.93,20.18,19.63,19.71,1297400.0],["2013-12-12",19.71,19.91,19.45,19.48,1360000.0],["2013-12-13",19.56,19.71,19.39,19.59,1247500.0],["2013-12-16",18.87,19.41,18.55,19.23,2781200.0],["2013-12-17",19.24,20.03,19.14,19.86,2885800.0],["2013-12-18",19.98,19.98,19.4,19.87,1794700.0],["2013-12-19",19.72,19.87,19.33,19.4,1717800.0],["2013-12-20",19.42,19.9,19.37,19.86,2263800.0],["2013-12-23",20.54,20.96,20.27,20.82,2807800.0],["2013-12-24",20.91,21.12,20.75,20.86,958700.0],["2013-12-26",20.83,20.92,20.32,20.39,1699600.0],["2013-12-27",20.34,20.9,20.3,20.68,1695900.0],["2013-12-30",20.61,20.87,20.45,20.53,1385200.0],["2013-12-31",20.47,20.84,20.39,20.43,1320300.0],["2014-01-02",20.42,20.43,19.85,20.14,1495600.0],["2014-01-03",20.2,20.22,19.58,19.62,2204700.0],["2014-01-06",19.62,19.75,19.18,19.5,1696000.0],["2014-01-07",19.56,19.69,19.33,19.58,1288000.0],["2014-01-08",19.62,19.95,19.57,19.6,1568100.0],["2014-01-09",19.71,19.82,18.98,19.04,2337200.0],["2014-01-10",19.1,19.39,19.04,19.08,1648200.0],["2014-01-13",19.08,19.94,19.03,19.43,1939600.0],["2014-01-14",19.51,20.25,19.5,20.1,1865100.0],["2014-01-15",19.41,19.9,19.21,19.89,3371200.0],["2014-01-16",19.9,20.42,19.83,19.98,2198700.0],["2014-01-17",20.08,20.11,19.35,19.83,2036300.0],["2014-01-21",19.88,20.19,19.83,20.07,1565900.0],["2014-01-22",20.15,20.68,20.15,20.59,1939600.0],["2014-01-23",20.5,20.7,19.94,20.14,2192800.0],["2014-01-24",19.98,20.14,19.55,19.67,2309100.0],["2014-01-27",19.81,19.96,19.28,19.62,2390700.0],["2014-01-28",18.27,18.85,18.08,18.74,5169500.0],["2014-01-29",17.31,17.81,16.82,17.28,8766200.0],["2014-01-30",17.33,17.68,16.81,17.55,4765700.0],["2014-01-31",17.29,17.77,17.15,17.51,2323600.0],["2014-02-03",17.56,17.64,16.94,17.01,2975400.0],["2014-02-04",17.13,17.74,17.06,17.6,2302600.0],["2014-02-05",17.49,17.71,17.35,17.51,2124400.0],["2014-02-06",17.58,17.97,17.47,17.72,1677600.0],["2014-02-07",17.96,18.1,17.6,18.02,1565600.0],["2014-02-10",17.97,18.28,17.93,17.99,1587200.0],["2014-02-11",18.0,18.43,17.92,18.4,1807500.0],["2014-02-12",18.48,18.73,18.42,18.49,1248400.0],["2014-02-13",18.42,18.52,18.12,18.33,1225100.0],["2014-02-14",18.35,18.35,17.81,18.18,1796700.0],["2014-02-18",18.24,18.44,18.17,18.26,1499400.0],["2014-02-19",18.28,18.5,18.13,18.32,1518200.0],["2014-02-20",18.35,18.59,18.18,18.56,1379400.0],["2014-02-21",18.64,18.78,18.05,18.11,1878800.0],["2014-02-24",18.06,18.51,18.06,18.4,1412500.0],["2014-02-25",18.5,18.83,18.4,18.81,1726100.0],["2014-02-26",18.82,19.82,18.82,19.26,3590700.0],["2014-02-27",19.25,19.72,18.93,19.69,2154200.0],["2014-02-28",19.72,19.87,19.08,19.25,2013700.0],["2014-03-03",18.98,19.38,18.8,19.1,1133600.0],["2014-03-04",19.44,19.59,19.21,19.28,1339600.0],["2014-03-05",19.29,19.41,19.18,19.27,1058600.0],["2014-03-06",19.28,19.35,19.08,19.25,1121200.0],["2014-03-07",19.44,19.47,19.13,19.36,1183300.0],["2014-03-10",19.31,19.7,19.18,19.27,995800.0],["2014-03-11",19.32,19.49,18.96,18.99,1023900.0],["2014-03-12",18.92,19.41,18.83,19.3,1219400.0],["2014-03-13",19.3,19.39,18.82,18.98,1103400.0],["2014-03-14",18.99,19.2,18.89,19.06,641000.0],["2014-03-17",19.03,19.25,18.92,19.04,988900.0],["2014-03-18",19.13,19.9,19.08,19.77,1460300.0],["2014-03-19",19.83,19.9,19.2,19.32,1214600.0],["2014-03-20",19.31,19.59,19.19,19.38,871000.0],["2014-03-21",19.52,19.6,19.07,19.13,1619100.0],["2014-03-24",19.15,19.57,19.11,19.47,1875800.0],["2014-03-25",19.27,19.86,19.27,19.81,2064800.0],["2014-03-26",19.95,20.34,19.83,19.91,1961400.0],["2014-03-27",19.88,19.97,19.24,19.47,1561800.0],["2014-03-28",19.5,19.93,19.4,19.52,1136400.0],["2014-03-31",19.66,20.0,19.53,19.87,890400.0],["2014-04-01",19.91,20.26,19.82,20.21,1150200.0],["2014-04-02",20.19,20.52,20.1,20.43,856600.0],["2014-04-03",20.48,20.86,20.38,20.58,1025600.0],["2014-04-04",20.71,20.71,19.85,20.19,1389000.0],["2014-04-07",20.15,20.32,19.68,19.7,1653900.0],["2014-04-08",19.74,20.59,19.67,20.56,1977700.0],["2014-04-09",20.61,20.61,20.12,20.49,1245800.0],["2014-04-10",20.49,20.55,19.8,19.89,1088300.0],["2014-04-11",19.72,19.89,19.25,19.39,1184300.0],["2014-04-14",19.31,19.33,18.43,18.53,2128500.0],["2014-04-15",18.52,19.27,18.42,19.18,1611700.0],["2014-04-16",19.29,19.3,18.51,18.68,1517800.0],["2014-04-17",18.7,19.2,18.59,19.05,1247600.0],["2014-04-21",19.07,19.41,19.04,19.22,764800.0],["2014-04-22",19.14,19.62,19.07,19.59,950000.0],["2014-04-23",19.64,19.64,19.13,19.23,1049600.0],["2014-04-24",20.07,20.67,19.6,20.63,3503300.0],["2014-04-25",21.41,21.94,21.2,21.63,5843100.0],["2014-04-28",21.77,22.21,21.5,22.01,3269000.0],["2014-04-29",22.99,23.9,22.75,23.46,7112700.0],["2014-04-30",22.96,23.09,22.05,22.3,3331600.0],["2014-05-01",22.35,22.48,21.93,22.18,1871300.0],["2014-05-02",22.33,22.7,22.12,22.52,1314300.0],["2014-05-05",22.31,22.78,22.1,22.64,918800.0],["2014-05-06",22.62,22.79,22.4,22.51,810100.0],["2014-05-07",22.52,22.72,22.29,22.62,1242800.0],["2014-05-08",22.56,23.22,22.46,22.75,1018600.0],["2014-05-09",22.65,22.89,22.39,22.72,1156300.0],["2014-05-12",22.84,23.32,22.79,23.07,1110300.0],["2014-05-13",23.06,23.2,22.74,22.8,913800.0],["2014-05-14",22.79,22.8,22.19,22.28,1261100.0],["2014-05-15",22.27,22.4,21.64,21.95,1489900.0],["2014-05-16",21.93,22.22,21.76,22.21,1163500.0],["2014-05-19",22.17,22.61,22.06,22.45,831600.0],["2014-05-20",22.34,22.64,21.84,21.9,1616300.0],["2014-05-21",21.95,22.12,21.45,21.69,1530800.0],["2014-05-22",21.78,21.93,21.47,21.49,1547800.0],["2014-05-23",21.56,22.09,21.36,22.06,1265300.0],["2014-05-27",22.27,22.47,21.85,22.06,1671500.0],["2014-05-28",21.99,22.5,21.86,22.28,1399600.0],["2014-05-29",22.38,22.51,22.21,22.29,1209100.0],["2014-05-30",22.37,22.47,22.04,22.13,794700.0],["2014-06-02",22.19,22.32,21.83,22.02,687900.0],["2014-06-03",22.01,23.14,22.01,23.11,1948900.0],["2014-06-04",23.06,23.48,23.06,23.26,1308700.0],["2014-06-05",23.3,23.55,22.81,23.43,1243200.0],["2014-06-06",23.42,23.65,23.35,23.44,695500.0],["2014-06-09",22.71,23.25,22.5,22.58,2575900.0],["2014-06-10",22.32,22.89,21.96,22.88,1276900.0],["2014-06-11",22.75,22.94,22.59,22.76,802000.0],["2014-06-12",22.76,22.8,22.43,22.64,804100.0],["2014-06-13",22.7,22.99,22.54,22.83,772800.0],["2014-06-16",22.85,23.41,22.83,23.27,1228500.0],["2014-06-17",23.34,23.38,23.0,23.15,987500.0],["2014-06-18",23.15,23.39,23.08,23.37,1096800.0],["2014-06-19",23.38,23.63,23.2,23.55,1440300.0],["2014-06-20",23.53,23.53,23.13,23.13,1455400.0],["2014-06-23",23.24,23.86,23.05,23.78,1455400.0],["2014-06-24",23.68,24.06,23.5,23.8,1626400.0],["2014-06-25",23.82,23.82,23.33,23.59,1001800.0],["2014-06-26",23.55,23.62,23.0,23.1,2779000.0],["2014-06-27",23.05,23.07,22.53,22.94,2597800.0],["2014-06-30",22.83,22.9,22.54,22.74,964300.0],["2014-07-01",22.8,23.25,22.75,22.79,1576100.0],["2014-07-02",22.81,23.2,22.67,22.93,1261000.0],["2014-07-03",23.04,23.37,23.04,23.19,569800.0],["2014-07-07",23.22,24.46,23.22,24.38,2856600.0],["2014-07-08",24.5,24.84,23.93,24.11,2432300.0],["2014-07-09",24.14,24.58,24.1,24.46,1485300.0],["2014-07-10",23.88,24.32,23.57,24.18,1694100.0],["2014-07-11",24.12,24.44,23.84,23.88,1291300.0],["2014-07-14",24.12,24.27,23.68,23.88,1048400.0],["2014-07-15",23.91,23.99,23.62,23.81,1401700.0],["2014-07-16",23.97,24.04,23.7,23.96,1181700.0],["2014-07-17",23.77,23.88,23.22,23.33,1907100.0],["2014-07-18",23.31,24.09,23.15,23.98,1873900.0],["2014-07-21",23.88,24.91,23.76,24.83,2074700.0],["2014-07-22",25.0,25.0,24.56,24.65,1505800.0],["2014-07-23",24.62,24.65,23.91,23.97,2143700.0],["2014-07-24",22.81,24.41,22.5,24.09,3893300.0],["2014-07-25",23.84,23.84,23.2,23.35,2348900.0],["2014-07-28",23.33,23.35,22.88,23.21,1200300.0],["2014-07-29",23.2,23.49,23.13,23.18,897800.0],["2014-07-30",23.64,23.64,23.22,23.37,772100.0],["2014-07-31",23.19,23.21,22.41,22.43,1452400.0],["2014-08-01",22.37,22.72,22.3,22.61,1539500.0],["2014-08-04",22.64,22.83,22.46,22.65,836700.0],["2014-08-05",22.43,22.68,22.24,22.48,850100.0],["2014-08-06",22.35,22.7,22.35,22.48,500100.0],["2014-08-07",22.62,22.72,22.01,22.13,496000.0],["2014-08-08",22.16,22.39,22.14,22.33,533600.0],["2014-08-11",22.36,22.72,22.36,22.63,461100.0],["2014-08-12",22.58,22.85,22.43,22.6,568000.0],["2014-08-13",22.64,22.95,22.64,22.82,346600.0],["2014-08-14",22.86,22.95,22.61,22.72,395500.0],["2014-08-15",22.95,23.21,22.62,22.9,769000.0],["2014-08-18",23.01,23.11,22.77,23.11,553700.0],["2014-08-19",23.15,23.7,23.15,23.64,706500.0],["2014-08-20",23.66,23.95,23.63,23.91,873800.0],["2014-08-21",23.95,24.16,23.8,24.1,560800.0],["2014-08-22",24.02,24.34,23.92,24.21,451800.0],["2014-08-25",24.37,24.37,23.91,24.0,520700.0],["2014-08-26",24.05,24.15,23.7,23.74,559300.0],["2014-08-27",23.68,23.89,23.31,23.86,719900.0],["2014-08-28",23.75,24.06,23.59,23.8,526400.0],["2014-08-29",23.88,24.33,23.88,24.18,681000.0],["2014-09-02",24.21,24.74,24.18,24.34,759100.0],["2014-09-03",23.98,24.14,23.54,23.7,1101000.0],["2014-09-04",23.67,24.0,23.12,23.17,785600.0],["2014-09-05",23.14,23.72,23.14,23.52,584000.0],["2014-09-08",23.5,23.83,23.27,23.36,490000.0],["2014-09-09",23.3,23.64,23.1,23.13,603800.0],["2014-09-10",23.13,23.26,22.87,23.13,595600.0],["2014-09-11",22.92,23.19,22.85,23.13,548900.0],["2014-09-12",22.96,23.14,22.52,22.59,906700.0],["2014-09-15",22.62,22.99,22.02,22.21,982200.0],["2014-09-16",22.23,22.74,22.15,22.68,537400.0],["2014-09-17",22.64,23.13,22.64,22.77,656400.0],["2014-09-18",22.89,23.55,22.65,23.4,1263400.0],["2014-09-19",23.34,23.34,22.18,22.2,2321500.0],["2014-09-22",22.19,22.23,21.68,21.8,973300.0],["2014-09-23",21.8,22.18,21.7,21.77,924400.0],["2014-09-24",21.85,22.1,21.57,21.87,717900.0],["2014-09-25",21.75,21.92,21.17,21.19,1097000.0],["2014-09-26",21.34,21.55,21.21,21.4,627600.0],["2014-09-29",21.15,21.79,21.03,21.55,634200.0],["2014-09-30",21.58,21.58,20.85,20.85,896900.0],["2014-10-01",20.69,20.9,20.23,20.37,930300.0],["2014-10-02",20.43,20.78,20.17,20.62,511000.0],["2014-10-03",20.74,20.9,20.5,20.61,625900.0],["2014-10-06",20.62,20.7,19.73,19.89,1189400.0],["2014-10-07",19.65,20.17,19.35,19.36,973100.0],["2014-10-08",19.41,20.38,19.41,20.28,1063300.0],["2014-10-09",20.26,20.28,19.67,19.7,785700.0],["2014-10-10",19.56,19.67,18.85,19.13,1435400.0],["2014-10-13",19.18,19.67,18.97,19.0,984900.0],["2014-10-14",19.25,20.18,19.22,19.61,983300.0],["2014-10-15",19.19,20.06,19.18,19.94,976800.0],["2014-10-16",18.5,20.11,18.39,20.03,1303300.0],["2014-10-17",20.36,20.67,19.99,20.12,605000.0],["2014-10-20",19.98,21.04,19.83,21.03,1341300.0],["2014-10-21",21.34,21.64,20.64,21.16,1216500.0],["2014-10-22",21.15,21.17,20.43,20.54,760500.0],["2014-10-23",20.78,21.43,20.69,21.09,667200.0],["2014-10-24",21.1,21.62,21.01,21.57,794100.0],["2014-10-27",21.48,21.58,20.99,21.36,868100.0],["2014-10-28",21.53,22.07,21.34,22.05,798600.0],["2014-10-29",21.97,22.09,21.25,21.89,2175500.0],["2014-10-30",21.58,21.6,18.9,19.26,7199600.0],["2014-10-31",19.5,19.97,19.21,19.3,2119500.0],["2014-11-03",19.4,19.85,19.3,19.52,1547200.0],["2014-11-04",19.48,20.23,19.35,20.21,1623500.0],["2014-11-05",20.41,20.45,19.96,20.18,1513500.0],["2014-11-06",20.24,20.43,19.69,19.81,1430300.0],["2014-11-07",19.8,19.89,19.35,19.55,1750700.0],["2014-11-10",19.53,19.72,19.4,19.69,1309000.0],["2014-11-11",19.6,19.7,19.47,19.59,846600.0],["2014-11-12",19.5,19.66,19.28,19.56,930200.0],["2014-11-13",19.65,19.65,18.92,19.02,1693800.0],["2014-11-14",19.01,19.2,18.75,19.15,1119700.0],["2014-11-17",19.07,19.07,18.02,18.22,2776000.0],["2014-11-18",18.25,18.59,18.15,18.3,1640000.0],["2014-11-19",18.25,18.35,17.77,17.78,1600600.0],["2014-11-20",17.75,18.14,17.66,18.12,1055900.0],["2014-11-21",18.42,18.43,18.0,18.14,1347000.0],["2014-11-24",18.25,18.45,18.13,18.41,898300.0],["2014-11-25",18.43,18.45,18.05,18.16,1434800.0],["2014-11-26",18.2,18.4,18.15,18.34,915300.0],["2014-11-28",18.36,18.58,18.22,18.29,531300.0],["2014-12-01",18.25,18.3,17.73,17.88,1198500.0],["2014-12-02",17.77,17.8,16.8,16.88,2823400.0],["2014-12-03",16.96,17.31,16.96,17.23,1313800.0],["2014-12-04",18.05,18.25,17.49,17.95,1561200.0],["2014-12-05",17.96,18.34,17.93,18.18,1251200.0],["2014-12-08",18.05,18.69,18.05,18.46,1806500.0],["2014-12-09",18.2,19.01,18.03,18.98,2732300.0],["2014-12-10",18.8,19.15,18.61,18.99,2192600.0],["2014-12-11",19.1,19.1,18.72,18.96,1413200.0],["2014-12-12",18.58,19.14,18.58,18.84,1005100.0],["2014-12-15",20.25,23.0,20.25,22.96,13214600.0],["2014-12-16",23.0,23.24,22.57,22.89,5828100.0],["2014-12-17",22.85,22.9,22.33,22.39,2368000.0],["2014-12-18",22.62,22.98,22.18,22.68,1916400.0],["2014-12-19",22.69,22.84,22.33,22.73,1956700.0],["2014-12-22",22.84,23.78,22.8,23.76,1691900.0],["2014-12-23",23.75,23.94,23.48,23.6,1362500.0],["2014-12-24",23.74,23.74,23.24,23.6,626800.0],["2014-12-26",23.61,23.81,23.49,23.65,742200.0],["2014-12-29",23.59,23.84,23.44,23.63,607200.0],["2014-12-30",23.48,23.84,23.48,23.55,592400.0],["2014-12-31",23.63,24.01,23.49,23.57,756700.0],["2015-01-02",23.59,24.1,23.55,23.71,912700.0],["2015-01-05",23.59,23.7,23.16,23.33,1017600.0],["2015-01-06",23.32,23.48,22.63,22.91,1220700.0],["2015-01-07",23.07,23.29,22.73,23.08,881300.0],["2015-01-08",23.18,23.76,23.0,23.44,2014700.0],["2015-01-09",23.43,23.88,23.35,23.65,1191100.0],["2015-01-12",23.53,23.71,23.09,23.55,773200.0],["2015-01-13",23.8,24.8,23.6,23.94,2021700.0],["2015-01-14",24.34,24.95,23.79,24.26,2601400.0],["2015-01-15",24.27,24.54,23.98,24.02,1265000.0],["2015-01-16",23.91,24.31,23.7,23.97,1362700.0],["2015-01-20",23.9,24.75,23.72,24.15,1361600.0],["2015-01-21",24.16,25.14,24.13,24.85,2296400.0],["2015-01-22",24.87,25.12,24.12,25.11,1349900.0],["2015-01-23",25.21,25.61,24.76,25.08,1471500.0],["2015-01-26",25.09,26.37,24.89,26.3,2651700.0],["2015-01-27",25.97,26.22,25.44,26.03,2354600.0],["2015-01-28",26.75,27.95,26.43,27.55,7282200.0],["2015-01-29",27.48,27.48,25.53,26.14,5003800.0],["2015-01-30",25.94,26.69,25.9,26.5,3199000.0],["2015-02-02",26.55,28.14,26.04,27.35,4035400.0],["2015-02-03",27.43,28.09,27.25,27.65,2028900.0],["2015-02-04",27.63,28.65,27.51,28.48,1908900.0],["2015-02-05",28.62,28.69,27.96,28.0,1427700.0],["2015-02-06",28.17,28.37,27.78,27.97,1408300.0],["2015-02-09",27.96,28.64,27.9,28.58,1065600.0],["2015-02-10",28.81,29.63,28.58,29.54,1823000.0],["2015-02-11",29.51,29.6,28.82,28.96,1332000.0],["2015-02-12",29.08,29.46,29.01,29.35,1110300.0],["2015-02-13",29.32,29.46,29.07,29.36,745100.0],["2015-02-17",29.36,29.74,29.17,29.62,1217400.0],["2015-02-18",29.64,29.79,29.14,29.7,881400.0],["2015-02-19",29.68,30.2,29.62,29.83,1085900.0],["2015-02-20",29.84,30.0,29.75,29.82,752500.0],["2015-02-23",29.82,29.87,29.17,29.78,1064800.0],["2015-02-24",29.65,30.65,29.65,30.4,1275900.0],["2015-02-25",30.56,30.62,29.57,29.66,1156800.0],["2015-02-26",29.68,30.37,29.57,30.23,1019700.0],["2015-02-27",30.27,30.28,29.64,30.11,840500.0],["2015-03-02",30.61,31.49,30.25,31.4,1488600.0],["2015-03-03",31.19,31.3,30.64,30.86,806200.0],["2015-03-04",30.84,31.31,30.78,31.3,627200.0],["2015-03-05",31.27,32.4,31.06,32.24,1781700.0],["2015-03-06",32.49,33.29,32.24,32.78,2194500.0],["2015-03-09",32.78,32.95,32.18,32.86,1052700.0],["2015-03-10",32.59,32.95,32.33,32.51,685900.0],["2015-03-11",32.76,33.2,32.59,32.92,1137200.0],["2015-03-12",32.92,34.23,32.61,34.21,1490800.0],["2015-03-13",33.98,34.09,32.98,33.49,1262000.0],["2015-03-16",33.68,34.46,33.6,34.37,1022700.0],["2015-03-17",34.23,34.23,33.18,33.48,1085800.0],["2015-03-18",33.44,33.67,32.93,33.39,847300.0],["2015-03-19",33.35,33.52,33.25,33.38,814900.0],["2015-03-20",33.64,33.79,33.3,33.72,1051400.0],["2015-03-23",33.73,33.92,33.36,33.78,698900.0],["2015-03-24",33.81,33.97,33.32,33.56,802700.0],["2015-03-25",33.52,33.77,32.17,32.29,1001600.0],["2015-03-26",32.0,32.83,30.87,32.49,999500.0],["2015-03-27",32.38,33.48,32.36,33.29,1141400.0],["2015-03-30",33.42,33.75,32.9,33.2,901200.0],["2015-03-31",33.12,33.48,32.86,33.26,1017400.0],["2015-04-01",33.1,33.1,32.01,32.08,1353100.0],["2015-04-02",32.13,32.79,31.95,32.72,693100.0],["2015-04-06",32.35,33.24,32.0,32.88,769000.0],["2015-04-07",32.91,33.4,32.63,32.87,729200.0],["2015-04-08",32.85,34.14,32.84,33.84,1438200.0],["2015-04-09",33.66,33.89,33.2,33.39,717800.0],["2015-04-10",33.97,34.5,33.71,33.89,899800.0],["2015-04-13",33.9,34.21,33.5,33.56,624000.0],["2015-04-14",33.78,33.86,33.18,33.67,656000.0],["2015-04-15",33.9,33.91,33.46,33.79,578800.0],["2015-04-16",33.59,34.11,33.55,33.86,534000.0],["2015-04-17",33.63,33.72,33.22,33.3,644600.0],["2015-04-20",33.43,34.85,33.43,34.4,1355900.0],["2015-04-21",34.61,34.71,34.08,34.19,841200.0],["2015-04-22",34.28,34.37,33.33,33.97,627500.0],["2015-04-23",33.94,34.69,33.41,34.36,830300.0],["2015-04-24",34.46,34.46,33.52,33.77,978700.0],["2015-04-27",33.76,34.33,33.49,33.55,999600.0],["2015-04-28",33.86,35.2,32.91,35.13,3214200.0],["2015-04-29",33.73,35.03,32.57,34.97,4404900.0],["2015-04-30",34.95,35.1,33.53,33.78,1836600.0],["2015-05-01",33.85,35.87,33.82,35.8,2094800.0],["2015-05-04",35.8,36.17,35.41,35.75,989400.0],["2015-05-05",35.56,35.68,34.6,34.81,1229300.0],["2015-05-06",34.96,35.21,34.51,34.88,880200.0],["2015-05-07",34.92,36.11,34.81,35.89,1494400.0],["2015-05-08",36.13,36.89,36.0,36.36,1446000.0],["2015-05-11",36.37,36.69,36.14,36.27,1080200.0],["2015-05-12",36.09,36.34,35.66,36.15,690800.0],["2015-05-13",36.26,36.46,35.79,35.87,693200.0],["2015-05-14",35.99,36.13,35.73,35.95,814000.0],["2015-05-15",36.08,36.19,35.69,35.79,901900.0],["2015-05-18",35.81,36.7,35.65,36.66,1246600.0],["2015-05-19",36.56,37.49,36.56,37.0,1041300.0],["2015-05-20",37.01,37.2,36.57,36.62,861900.0],["2015-05-21",36.72,37.09,36.5,36.8,553600.0],["2015-05-22",36.8,38.15,36.66,38.14,1598900.0],["2015-05-26",38.14,38.2,35.76,35.97,1771200.0],["2015-05-27",35.96,37.9,35.95,37.85,1696700.0],["2015-05-28",37.78,37.99,37.25,37.8,932400.0],["2015-05-29",37.81,38.0,37.14,37.75,1138800.0],["2015-06-01",37.97,38.12,37.19,37.66,845900.0],["2015-06-02",37.48,37.52,36.81,37.08,877800.0],["2015-06-03",36.72,37.41,36.65,37.23,896600.0],["2015-06-04",37.15,37.5,36.81,37.11,698500.0],["2015-06-05",36.94,36.96,35.43,35.67,1598600.0],["2015-06-08",35.55,35.76,34.71,34.92,1228600.0],["2015-06-09",34.97,35.22,34.19,35.06,997000.0],["2015-06-10",35.36,36.34,35.36,36.18,1246900.0],["2015-06-11",35.95,36.13,35.27,35.77,970200.0],["2015-06-12",34.68,35.43,34.51,35.07,922300.0],["2015-06-15",34.82,35.81,34.67,35.72,978500.0],["2015-06-16",35.58,35.77,35.05,35.57,765800.0],["2015-06-17",35.72,36.32,35.52,36.16,782700.0],["2015-06-18",36.15,36.45,35.72,35.73,1002300.0],["2015-06-19",35.8,35.87,35.32,35.4,956900.0],["2015-06-22",35.63,35.78,35.14,35.43,872800.0],["2015-06-23",35.56,36.17,35.52,36.07,922900.0],["2015-06-24",35.82,36.04,35.17,35.33,706800.0],["2015-06-25",35.54,35.92,35.48,35.57,532900.0],["2015-06-26",35.43,35.53,34.16,34.44,2107000.0],["2015-06-29",33.79,34.29,32.69,33.1,1641900.0],["2015-06-30",33.52,34.59,33.21,34.03,1016400.0],["2015-07-01",34.28,34.52,33.52,33.69,723100.0],["2015-07-02",33.74,34.17,33.45,33.66,633000.0],["2015-07-06",33.33,33.57,32.43,32.73,1249900.0],["2015-07-07",32.8,32.96,31.53,32.85,1069500.0],["2015-07-08",32.34,32.61,31.46,32.04,1335200.0],["2015-07-09",32.65,32.83,30.53,30.74,2200600.0],["2015-07-10",31.52,32.06,31.11,31.34,1463000.0],["2015-07-13",31.52,32.34,31.21,32.1,1785700.0],["2015-07-14",32.35,32.45,31.88,32.27,922200.0],["2015-07-15",32.53,33.26,32.13,32.44,939400.0],["2015-07-16",32.71,33.11,32.21,32.66,1150400.0],["2015-07-17",32.67,32.82,32.37,32.53,833700.0],["2015-07-20",32.65,33.07,32.35,32.46,1240600.0],["2015-07-21",32.17,32.78,32.0,32.31,971200.0],["2015-07-22",29.99,31.36,29.07,30.71,3613200.0],["2015-07-23",34.33,37.6,33.96,35.73,9478000.0],["2015-07-24",35.82,35.82,33.97,34.21,3044400.0],["2015-07-27",34.16,34.43,32.87,32.9,2005300.0],["2015-07-28",33.12,34.4,32.94,34.22,1935400.0],["2015-07-29",34.1,34.31,32.97,33.38,1685300.0],["2015-07-30",33.13,33.61,32.92,33.41,937900.0],["2015-07-31",33.5,33.68,32.8,33.01,1519700.0],["2015-08-03",32.94,33.01,31.26,31.43,1903000.0],["2015-08-04",31.12,31.32,29.37,29.41,2818000.0],["2015-08-05",29.43,30.68,29.07,29.98,2496400.0],["2015-08-06",30.05,30.35,28.44,29.53,2215700.0],["2015-08-07",29.46,29.86,28.84,29.6,1179100.0],["2015-08-10",29.63,31.17,29.63,30.7,1724800.0],["2015-08-11",30.15,30.78,29.1,29.33,1340500.0],["2015-08-12",28.9,29.98,28.06,29.61,1640300.0],["2015-08-13",29.78,30.11,29.18,29.42,962900.0],["2015-08-14",29.25,29.55,29.05,29.35,950500.0],["2015-08-17",29.18,29.74,29.03,29.63,683800.0],["2015-08-18",29.63,29.7,28.97,29.03,1072700.0],["2015-08-19",29.02,29.44,28.55,28.95,1144500.0],["2015-08-20",28.73,29.28,27.89,28.0,1707800.0],["2015-08-21",27.48,28.17,27.23,27.46,1650800.0],["2015-08-24",25.01,28.8,24.56,27.28,2202900.0],["2015-08-25",28.75,28.78,27.02,27.03,1255800.0],["2015-08-26",27.88,28.62,27.15,28.6,1405100.0],["2015-08-27",29.15,30.43,28.94,30.14,1984200.0],["2015-08-28",30.0,30.36,29.55,30.21,1174100.0],["2015-08-31",30.21,30.49,29.58,30.16,1077200.0],["2015-09-01",29.41,30.09,28.84,28.99,1084900.0],["2015-09-02",29.43,29.65,28.81,29.44,844300.0],["2015-09-03",29.73,30.59,29.46,30.3,1155200.0],["2015-09-04",29.84,30.19,29.22,29.37,622800.0],["2015-09-08",30.1,30.87,29.7,30.74,1007900.0],["2015-09-09",31.04,31.7,30.36,30.42,1329800.0],["2015-09-10",30.32,30.9,29.89,30.01,1195800.0],["2015-09-11",29.39,30.35,29.32,30.25,1012600.0],["2015-09-14",30.58,31.16,30.29,30.49,1097300.0],["2015-09-15",30.65,30.76,30.13,30.54,1839900.0],["2015-09-16",30.55,30.72,30.12,30.36,457500.0],["2015-09-17",30.18,30.56,29.94,30.01,562200.0],["2015-09-18",29.48,30.06,29.11,29.22,971200.0],["2015-09-21",29.48,29.54,28.84,28.93,820800.0],["2015-09-22",28.45,28.8,27.07,27.1,1983000.0],["2015-09-23",27.19,27.46,26.42,26.76,1496500.0],["2015-09-24",26.47,27.13,25.24,27.13,2648900.0],["2015-09-25",28.12,31.85,28.03,31.03,7081100.0],["2015-09-28",30.97,31.6,30.33,30.64,2648000.0],["2015-09-29",30.6,30.75,29.74,30.45,1832200.0],["2015-09-30",30.82,31.64,30.4,31.51,2368700.0],["2015-10-01",30.83,31.35,30.18,30.92,2832300.0],["2015-10-02",30.62,31.9,30.11,31.88,2052500.0],["2015-10-05",32.09,32.1,30.37,30.44,1880100.0],["2015-10-06",30.41,30.87,29.5,30.13,2250400.0],["2015-10-07",30.3,30.84,29.55,30.13,1207000.0],["2015-10-08",29.99,30.07,28.61,29.26,1791700.0],["2015-10-09",29.25,30.02,28.78,28.84,1335100.0],["2015-10-12",29.0,29.36,28.88,29.17,914700.0],["2015-10-13",28.99,29.46,28.86,29.0,912300.0],["2015-10-14",29.03,30.06,28.9,29.88,1100100.0],["2015-10-15",30.02,30.8,29.0,30.59,1260500.0],["2015-10-16",30.53,31.27,29.81,30.0,1710200.0],["2015-10-19",29.81,30.47,29.67,30.27,953500.0],["2015-10-20",30.15,30.87,29.75,30.73,1281400.0],["2015-10-21",31.02,33.5,30.86,32.89,3425200.0],["2015-10-22",32.21,32.9,32.03,32.44,1946700.0],["2015-10-23",32.67,33.8,32.39,33.74,1730400.0],["2015-10-26",32.99,33.0,28.9,29.02,5058800.0],["2015-10-27",29.31,29.78,28.93,29.37,2265200.0],["2015-10-28",30.26,32.1,29.87,31.62,3521400.0],["2015-10-29",31.65,31.65,29.15,30.33,6239400.0],["2015-10-30",30.45,30.91,30.18,30.83,2639900.0],["2015-11-02",31.05,31.93,30.92,31.7,2051800.0],["2015-11-03",31.5,31.8,31.2,31.37,1432300.0],["2015-11-04",31.55,31.78,30.54,31.25,2161000.0],["2015-11-05",31.51,31.84,31.14,31.81,1680100.0],["2015-11-06",31.9,32.44,31.69,32.17,2587800.0],["2015-11-09",32.12,32.22,31.11,32.21,1404600.0],["2015-11-10",30.81,31.0,29.06,29.43,3363800.0],["2015-11-11",29.51,30.18,29.07,29.54,1420900.0],["2015-11-12",29.48,29.86,28.11,28.32,2467300.0],["2015-11-13",28.31,29.69,28.28,28.92,2111000.0],["2015-11-16",28.67,29.17,28.21,28.77,1745300.0],["2015-11-17",28.79,29.55,28.43,28.93,1643000.0],["2015-11-18",29.1,29.85,28.76,29.78,1402100.0],["2015-11-19",29.8,29.89,28.68,28.77,1143100.0],["2015-11-20",28.85,28.99,28.5,28.76,1101500.0],["2015-11-23",28.93,29.08,28.29,28.96,1251100.0],["2015-11-24",28.7,29.76,28.39,29.46,1658500.0],["2015-11-25",29.28,29.76,28.84,29.68,755600.0],["2015-11-27",29.63,30.49,29.54,30.34,658800.0],["2015-11-30",30.6,33.14,30.58,33.06,3483300.0],["2015-12-01",33.19,33.24,32.12,32.99,2674900.0],["2015-12-02",32.87,34.5,32.65,34.24,2709100.0],["2015-12-03",34.49,34.83,33.94,34.33,2958800.0],["2015-12-04",34.19,35.49,32.77,35.47,3584100.0],["2015-12-07",35.32,36.03,34.78,34.92,2215700.0],["2015-12-08",34.4,35.44,34.02,35.21,1673100.0],["2015-12-09",35.17,35.63,34.2,34.61,1859900.0],["2015-12-10",34.44,34.78,34.1,34.75,1026400.0],["2015-12-11",33.94,34.75,32.84,33.11,2316400.0],["2015-12-14",32.66,33.31,32.32,32.74,1774200.0],["2015-12-15",32.32,32.86,30.75,31.03,2692700.0],["2015-12-16",31.29,31.67,29.78,30.62,2384500.0],["2015-12-17",30.93,31.75,30.62,30.8,1583200.0],["2015-12-18",30.5,30.85,30.31,30.55,2667700.0],["2015-12-21",30.91,31.68,30.7,31.54,1314100.0],["2015-12-22",31.5,31.59,30.5,31.16,949700.0],["2015-12-23",31.12,31.5,30.9,31.28,812400.0],["2015-12-24",31.26,32.2,31.19,31.8,758300.0],["2015-12-28",31.73,31.94,31.0,31.48,998900.0],["2015-12-29",31.68,31.7,30.79,31.18,980800.0],["2015-12-30",31.25,31.36,30.65,30.69,813700.0],["2015-12-31",30.58,30.88,29.52,29.53,1546700.0],["2016-01-04",29.35,29.45,28.31,29.3,1569900.0],["2016-01-05",29.48,29.54,27.32,27.56,3931800.0],["2016-01-06",27.07,27.92,26.73,26.8,3669900.0],["2016-01-07",26.1,27.15,25.65,26.8,3080200.0],["2016-01-08",27.51,29.45,27.32,27.8,7872600.0],["2016-01-11",27.9,28.36,26.43,26.86,3166100.0],["2016-01-12",27.12,27.64,26.02,26.41,1802800.0],["2016-01-13",26.4,27.14,25.67,25.76,2040100.0],["2016-01-14",25.71,27.79,25.09,27.47,3439700.0],["2016-01-15",26.65,27.18,26.0,26.94,2458100.0],["2016-01-19",27.26,27.32,25.71,26.22,1974500.0],["2016-01-20",25.76,27.71,25.71,27.41,2417400.0],["2016-01-21",27.44,27.49,26.56,26.95,1497800.0],["2016-01-22",27.44,29.0,26.98,28.99,2853400.0],["2016-01-25",28.76,28.83,27.92,28.09,2027200.0],["2016-01-26",28.26,28.48,27.83,28.07,1182200.0],["2016-01-27",27.52,28.91,27.23,27.96,2699000.0],["2016-01-28",30.37,32.87,29.69,32.54,9064300.0],["2016-01-29",32.58,34.95,32.43,34.72,5125400.0],["2016-02-01",34.36,35.3,33.85,34.87,2548000.0],["2016-02-02",34.32,34.7,33.58,34.03,1575200.0],["2016-02-03",34.58,34.59,33.1,33.64,1603200.0],["2016-02-04",33.48,34.14,32.92,34.04,1156000.0],["2016-02-05",34.02,34.15,32.21,32.57,2016800.0],["2016-02-08",32.12,32.34,31.01,31.87,1960000.0],["2016-02-09",31.62,33.56,31.31,32.23,1434700.0],["2016-02-10",32.58,33.11,32.11,32.15,1169800.0],["2016-02-11",31.53,32.26,31.41,31.88,2047800.0],["2016-02-12",31.72,32.46,30.52,32.05,2251100.0],["2016-02-16",32.65,33.0,32.32,32.54,1400700.0],["2016-02-17",32.59,33.18,32.18,32.51,1915600.0],["2016-02-18",32.66,32.93,32.39,32.55,933200.0],["2016-02-19",32.47,33.28,32.0,33.17,1720300.0],["2016-02-22",33.76,35.0,33.5,34.49,1602000.0],["2016-02-23",34.29,34.54,33.67,33.72,1134600.0],["2016-02-24",33.52,34.64,33.15,34.49,963300.0],["2016-02-25",34.47,34.95,34.1,34.92,794600.0],["2016-02-26",35.3,36.36,34.98,35.12,1277700.0],["2016-02-29",35.23,35.83,35.09,35.23,1159100.0],["2016-03-01",35.51,36.26,35.01,35.96,1225800.0],["2016-03-02",35.85,36.25,35.69,36.22,976900.0],["2016-03-03",36.2,36.78,35.47,36.15,770400.0],["2016-03-04",36.32,36.95,35.58,36.35,730500.0],["2016-03-07",36.14,36.42,35.67,36.1,763100.0],["2016-03-08",35.74,35.89,34.29,34.36,1342300.0],["2016-03-09",34.45,35.09,33.91,33.99,991400.0],["2016-03-10",34.15,34.45,33.53,33.78,858100.0],["2016-03-11",34.13,34.98,33.84,34.93,859800.0],["2016-03-14",35.23,35.28,34.54,34.8,932200.0],["2016-03-15",35.67,35.81,34.88,34.98,747700.0],["2016-03-16",34.8,35.38,34.61,35.25,730200.0],["2016-03-17",34.98,35.48,34.46,35.35,765500.0],["2016-03-18",35.53,36.03,35.2,35.9,1048300.0],["2016-03-21",35.84,35.96,35.36,35.55,534100.0],["2016-03-22",35.29,35.58,34.33,35.06,1690500.0],["2016-03-23",35.09,35.28,34.52,34.58,597700.0],["2016-03-24",34.23,34.47,33.68,34.47,552000.0],["2016-03-28",34.71,34.95,34.32,34.58,482300.0],["2016-03-29",34.35,35.76,34.11,35.68,681600.0],["2016-03-30",35.9,36.79,35.9,36.33,910100.0],["2016-03-31",36.23,36.68,36.18,36.41,947300.0],["2016-04-01",36.12,37.39,36.12,37.16,953200.0],["2016-04-04",37.15,37.42,36.48,36.8,570600.0],["2016-04-05",36.55,36.85,36.04,36.18,498800.0],["2016-04-06",36.04,36.71,35.6,36.58,591000.0],["2016-04-07",36.44,36.78,35.84,36.1,575100.0],["2016-04-08",36.41,36.71,35.22,35.49,1055200.0],["2016-04-11",35.57,36.04,35.41,35.46,404800.0],["2016-04-12",35.54,35.91,34.75,35.64,538900.0],["2016-04-13",35.91,37.0,35.91,36.95,711400.0],["2016-04-14",36.53,36.74,35.68,36.61,540700.0],["2016-04-15",36.46,37.22,36.09,36.45,2040400.0],["2016-04-18",36.09,36.47,35.61,36.05,1021300.0],["2016-04-19",36.07,36.07,35.06,35.38,1040700.0],["2016-04-20",35.35,35.75,34.91,35.28,763500.0],["2016-04-21",35.36,35.6,33.99,34.22,1397300.0],["2016-04-22",33.8,34.38,33.36,34.2,1158100.0],["2016-04-25",34.1,34.71,33.87,33.91,1285500.0],["2016-04-26",34.16,34.92,33.29,33.91,2515700.0],["2016-04-27",33.13,38.48,33.08,38.11,6022200.0],["2016-04-28",37.41,37.98,36.16,36.43,1839400.0],["2016-04-29",36.24,36.7,35.62,36.1,1314800.0],["2016-05-02",36.12,36.59,35.74,36.32,809000.0],["2016-05-03",36.28,36.32,35.72,35.84,583900.0],["2016-05-04",35.66,36.35,35.27,35.33,652300.0],["2016-05-05",34.39,34.77,33.42,33.55,1591500.0],["2016-05-06",33.32,33.84,32.3,32.99,1258900.0],["2016-05-09",31.72,33.25,31.7,32.93,919700.0],["2016-05-10",33.08,33.53,32.75,33.42,665600.0],["2016-05-11",33.05,33.5,32.81,32.82,623600.0],["2016-05-12",32.96,33.34,31.0,31.37,1527200.0],["2016-05-13",31.4,32.04,31.31,31.36,710800.0],["2016-05-16",31.7,32.43,31.39,32.03,1094600.0],["2016-05-17",32.0,32.47,31.89,32.06,923400.0],["2016-05-18",31.97,33.69,31.79,33.58,1242700.0],["2016-05-19",33.34,33.9,32.73,32.76,997900.0],["2016-05-20",33.05,33.41,32.93,33.31,614900.0],["2016-05-23",34.0,34.82,33.85,34.25,1537400.0],["2016-05-24",34.6,36.04,34.6,35.9,1711700.0],["2016-05-25",36.23,36.26,35.58,35.99,911400.0],["2016-05-26",35.99,36.9,35.84,36.51,1018100.0],["2016-05-27",36.45,36.46,35.47,35.74,790400.0],["2016-05-31",36.01,36.06,35.37,36.0,967100.0],["2016-06-01",36.02,36.37,35.71,36.33,854400.0],["2016-06-02",36.14,36.45,35.18,36.15,591200.0],["2016-06-03",36.52,36.62,35.88,36.01,643800.0],["2016-06-06",37.22,37.22,36.18,36.49,1079700.0],["2016-06-07",36.5,37.1,36.4,36.99,564300.0],["2016-06-08",37.09,37.45,36.82,37.31,716600.0],["2016-06-09",37.15,38.14,36.7,37.87,1139100.0],["2016-06-10",36.65,37.34,36.65,37.15,917900.0],["2016-06-13",36.75,37.4,36.67,36.79,666700.0],["2016-06-14",36.8,37.6,36.54,37.32,663600.0],["2016-06-15",37.51,37.69,37.19,37.36,530100.0],["2016-06-16",36.82,37.6,36.46,37.57,708200.0],["2016-06-17",37.5,37.82,36.69,37.48,1166300.0],["2016-06-20",37.85,39.14,37.83,38.34,1019600.0],["2016-06-21",39.07,40.25,39.07,39.74,3384800.0],["2016-06-22",39.93,40.35,39.34,39.49,1216900.0],["2016-06-23",40.02,40.98,39.84,40.98,1130600.0],["2016-06-24",39.16,39.94,37.64,37.77,1419900.0],["2016-06-27",37.14,37.71,36.23,36.39,1180000.0],["2016-06-28",37.25,38.16,37.05,37.82,1051600.0],["2016-06-29",38.17,38.99,37.36,37.9,941800.0],["2016-06-30",37.99,38.87,37.96,38.79,966100.0],["2016-07-01",38.42,38.64,37.83,38.04,871400.0],["2016-07-05",36.45,36.64,34.82,35.76,1635400.0],["2016-07-06",35.31,35.88,35.01,35.61,999500.0],["2016-07-07",35.83,37.05,35.83,36.96,979400.0],["2016-07-08",37.46,41.04,37.15,38.21,1581500.0],["2016-07-11",38.64,39.25,38.43,38.56,885700.0],["2016-07-12",39.18,39.45,38.91,39.34,637900.0],["2016-07-13",39.67,40.01,39.26,39.34,595200.0],["2016-07-14",39.86,40.62,39.55,40.47,1040400.0],["2016-07-15",40.02,40.48,39.86,40.16,585600.0],["2016-07-18",40.48,41.21,40.09,40.36,883400.0],["2016-07-19",40.33,40.85,40.11,40.45,575400.0],["2016-07-20",40.5,40.7,40.16,40.42,1106900.0],["2016-07-21",40.3,40.76,39.93,40.2,586600.0],["2016-07-22",39.94,40.54,39.26,40.21,462800.0],["2016-07-25",40.25,40.4,39.92,40.18,600900.0],["2016-07-26",40.62,41.77,40.59,40.75,1492600.0],["2016-07-27",42.05,42.88,41.12,41.77,2096400.0],["2016-07-28",46.33,50.0,46.0,49.82,7145400.0],["2016-07-29",49.55,49.68,47.86,48.59,2333000.0],["2016-08-01",48.5,49.54,47.84,49.46,1469500.0],["2016-08-02",49.22,49.3,48.09,48.57,1738900.0],["2016-08-03",48.55,49.04,48.03,48.3,908800.0],["2016-08-04",48.4,49.25,48.3,49.01,947800.0],["2016-08-05",49.24,50.48,49.15,50.46,1099200.0],["2016-08-08",50.83,51.72,50.58,50.91,1141400.0],["2016-08-09",51.03,51.17,50.51,50.95,795300.0],["2016-08-10",50.72,51.06,49.97,50.75,746200.0],["2016-08-11",51.0,51.24,50.15,50.9,601600.0],["2016-08-12",50.98,51.25,50.7,51.18,493000.0],["2016-08-15",51.25,52.3,51.0,51.89,745300.0],["2016-08-16",51.76,52.05,51.22,51.48,574900.0],["2016-08-17",51.31,51.59,51.01,51.42,574700.0],["2016-08-18",51.37,51.7,51.06,51.61,455700.0],["2016-08-19",51.5,52.77,51.5,52.15,532700.0],["2016-08-22",52.04,52.62,51.61,52.12,506000.0],["2016-08-23",52.77,52.77,51.69,52.0,536600.0],["2016-08-24",51.86,52.2,51.47,51.64,376300.0],["2016-08-25",51.52,51.91,51.29,51.43,340400.0],["2016-08-26",51.55,51.78,50.92,51.33,481100.0],["2016-08-29",51.47,51.64,50.89,51.19,745400.0],["2016-08-30",51.15,51.67,50.71,50.88,419600.0],["2016-08-31",50.73,51.1,50.16,50.75,649500.0],["2016-09-01",50.71,51.95,50.67,51.95,749500.0],["2016-09-02",52.25,53.28,51.53,52.15,655700.0],["2016-09-06",52.52,52.68,50.84,51.36,968100.0],["2016-09-07",51.26,52.2,51.26,51.63,1208900.0],["2016-09-08",51.82,51.82,50.22,51.55,653100.0],["2016-09-09",50.63,51.0,48.35,48.45,1248500.0],["2016-09-12",47.95,49.69,47.01,49.67,1518300.0],["2016-09-13",50.3,50.94,49.04,49.18,827500.0],["2016-09-14",49.49,51.46,48.91,51.29,1369000.0],["2016-09-15",51.58,55.24,51.22,55.17,2869100.0],["2016-09-16",55.5,55.68,53.26,54.82,2573500.0],["2016-09-19",55.32,56.1,54.56,55.32,1143700.0],["2016-09-20",56.23,58.08,55.8,55.8,2470300.0],["2016-09-21",55.61,56.37,55.23,55.89,10718600.0],["2016-09-22",56.39,56.71,54.95,55.22,1420700.0],["2016-09-23",54.89,55.13,52.38,52.39,2269800.0],["2016-09-26",52.0,52.3,50.9,51.32,1479800.0],["2016-09-27",51.22,52.04,50.77,51.94,1392400.0],["2016-09-28",52.17,52.54,51.37,51.83,1009200.0],["2016-09-29",51.55,52.09,50.74,51.51,939400.0],["2016-09-30",51.97,53.43,51.63,53.15,1378400.0],["2016-10-03",52.9,53.74,51.71,52.18,819900.0],["2016-10-04",52.1,52.77,52.06,52.46,727400.0],["2016-10-05",52.54,53.89,52.5,53.41,938800.0],["2016-10-06",53.86,54.14,53.0,54.1,689300.0],["2016-10-07",53.91,54.23,53.33,54.06,662500.0],["2016-10-10",54.5,56.09,54.5,55.31,1083400.0],["2016-10-11",55.83,56.33,53.44,54.02,939900.0],["2016-10-12",53.91,54.19,53.12,54.1,709300.0],["2016-10-13",53.97,53.97,51.82,53.17,754100.0],["2016-10-14",53.41,54.13,52.68,53.33,573400.0],["2016-10-17",53.19,53.81,53.11,53.29,509300.0],["2016-10-18",53.97,54.29,53.33,53.55,442500.0],["2016-10-19",53.24,53.47,52.2,53.28,470100.0],["2016-10-20",53.24,54.06,52.69,53.91,521500.0],["2016-10-21",53.62,54.3,53.07,53.99,424900.0],["2016-10-24",54.32,55.8,53.6,55.24,661200.0],["2016-10-25",54.6,55.06,53.65,53.74,767800.0],["2016-10-26",53.14,53.27,52.14,52.65,1020700.0],["2016-10-27",53.29,53.81,51.53,51.79,1780100.0],["2016-10-28",56.87,57.98,54.93,55.34,3687700.0],["2016-10-31",55.65,55.65,53.85,53.98,1608600.0],["2016-11-01",54.35,56.23,54.25,56.16,1889600.0],["2016-11-02",55.99,56.12,54.64,54.65,1621500.0],["2016-11-03",54.65,55.63,54.16,54.93,1000800.0],["2016-11-04",54.65,55.89,54.31,54.77,1143200.0],["2016-11-07",55.99,56.06,55.19,55.79,1027700.0],["2016-11-08",55.27,56.7,54.94,56.12,746200.0],["2016-11-09",55.9,56.71,55.02,56.24,1183000.0],["2016-11-10",56.79,57.49,53.44,53.54,1642600.0],["2016-11-11",53.51,55.19,53.49,54.61,1012900.0],["2016-11-14",54.99,55.18,52.94,53.17,1146200.0],["2016-11-15",54.0,54.02,52.01,53.59,1116500.0],["2016-11-16",53.35,54.68,53.18,54.64,827500.0],["2016-11-17",54.94,56.64,54.73,56.42,1101900.0],["2016-11-18",56.5,57.87,56.2,57.79,1181400.0],["2016-11-21",57.75,59.5,56.73,57.15,1218900.0],["2016-11-22",57.57,57.93,56.83,57.61,850200.0],["2016-11-23",57.49,57.89,56.42,57.75,880300.0],["2016-11-25",57.77,58.26,56.65,57.47,475500.0],["2016-11-28",57.47,58.23,57.15,57.55,853800.0],["2016-11-29",57.14,57.75,56.5,57.28,909400.0],["2016-11-30",57.48,57.48,54.98,55.0,1339600.0],["2016-12-01",55.49,55.94,49.05,49.33,3742400.0],["2016-12-02",49.66,51.0,49.62,50.1,1895000.0],["2016-12-05",49.8,51.86,49.76,51.84,1296100.0],["2016-12-06",52.47,54.78,52.47,54.43,1835400.0],["2016-12-07",54.12,55.82,52.81,55.6,1265900.0],["2016-12-08",55.83,58.29,55.5,58.17,1432500.0],["2016-12-09",58.8,58.86,57.05,57.36,984000.0],["2016-12-12",56.76,57.88,56.5,57.66,869900.0],["2016-12-13",57.76,58.41,57.53,57.64,996600.0],["2016-12-14",58.07,58.24,56.85,57.04,674300.0],["2016-12-15",57.32,58.72,56.65,57.69,856500.0],["2016-12-16",57.97,58.88,57.08,57.54,1495100.0],["2016-12-19",57.54,58.3,57.38,57.74,652500.0],["2016-12-20",57.93,58.67,57.8,58.3,741600.0],["2016-12-21",59.0,59.78,58.57,58.99,755500.0],["2016-12-22",59.0,59.13,58.06,58.68,537100.0],["2016-12-23",58.37,59.24,58.24,58.68,474800.0],["2016-12-27",58.91,59.68,58.63,59.35,451100.0],["2016-12-28",59.75,60.0,58.09,58.35,736100.0],["2016-12-29",58.16,58.75,57.28,58.01,877100.0],["2016-12-30",58.26,58.26,56.32,56.54,1062800.0],["2017-01-03",56.99,57.75,56.57,57.23,887100.0],["2017-01-04",57.59,57.67,55.82,57.05,750600.0],["2017-01-05",56.71,57.3,55.72,55.77,842400.0],["2017-01-06",56.07,57.42,55.24,57.23,938300.0],["2017-01-09",57.5,58.48,56.7,57.76,810200.0],["2017-01-10",57.55,58.46,57.52,57.73,1208300.0],["2017-01-11",57.81,58.0,57.1,57.53,674400.0],["2017-01-12",57.35,57.4,54.57,56.11,1349500.0],["2017-01-13",56.46,57.38,56.21,57.38,933800.0],["2017-01-17",56.2,57.32,55.47,55.77,650000.0],["2017-01-18",55.84,56.72,55.67,56.15,634700.0],["2017-01-19",56.03,56.62,55.37,55.6,972600.0],["2017-01-20",58.0,59.1,57.9,58.25,1614500.0],["2017-01-23",58.0,58.62,57.81,58.44,856400.0],["2017-01-24",58.56,62.29,58.56,61.74,1576300.0],["2017-01-25",61.55,61.75,59.87,60.31,1702200.0],["2017-01-26",60.52,60.84,59.64,60.34,1020700.0],["2017-01-27",60.58,60.96,60.2,60.69,673900.0],["2017-01-30",60.38,60.91,58.67,60.52,1449600.0],["2017-01-31",60.09,60.55,58.8,60.32,1086200.0],["2017-02-01",62.19,64.16,61.64,63.96,3536600.0],["2017-02-02",56.64,57.45,54.35,55.0,10465200.0],["2017-02-03",55.3,56.13,54.92,56.11,3623700.0],["2017-02-06",56.35,56.6,55.12,55.49,1982700.0],["2017-02-07",55.74,56.4,55.2,56.14,1848700.0],["2017-02-08",56.33,56.6,55.54,56.11,1966400.0],["2017-02-09",56.05,56.35,55.26,55.37,1959500.0],["2017-02-10",55.75,55.75,53.71,54.19,2019600.0],["2017-02-13",54.65,54.71,53.17,53.51,2101100.0],["2017-02-14",53.5,53.78,52.81,53.36,1471500.0],["2017-02-15",53.65,54.67,53.5,54.08,1573200.0],["2017-02-16",54.15,54.95,54.15,54.92,1202000.0],["2017-02-17",54.9,55.49,54.6,55.33,1088800.0],["2017-02-21",55.53,55.97,54.96,55.17,1407900.0],["2017-02-22",55.15,55.79,54.96,55.63,1132800.0],["2017-02-23",55.59,55.66,54.68,55.5,1388300.0],["2017-02-24",54.85,56.17,54.46,55.66,1429900.0],["2017-02-27",55.6,55.71,54.8,55.69,1423300.0],["2017-02-28",55.49,55.63,53.98,54.08,1354100.0],["2017-03-01",53.79,54.29,52.0,54.26,1954600.0],["2017-03-02",54.01,54.57,53.77,54.25,1601900.0],["2017-03-03",54.33,54.33,53.27,53.65,1320000.0],["2017-03-06",52.97,53.58,52.64,53.32,883400.0],["2017-03-07",53.14,54.18,53.07,53.73,1243300.0],["2017-03-08",53.7,54.38,53.61,54.33,780600.0],["2017-03-09",54.07,54.73,53.82,54.29,804300.0],["2017-03-10",54.56,55.26,54.32,54.76,822000.0],["2017-03-13",54.82,55.08,53.86,54.58,1412700.0],["2017-03-14",54.54,55.5,54.32,55.41,864800.0],["2017-03-15",55.64,56.71,55.33,56.58,944800.0],["2017-03-16",56.75,58.11,56.58,57.91,1670100.0],["2017-03-17",58.07,58.6,57.74,58.43,1524800.0],["2017-03-20",58.6,59.55,58.33,59.25,1351400.0],["2017-03-21",59.54,59.54,58.21,58.44,1264100.0],["2017-03-22",58.44,59.15,57.63,59.11,799200.0],["2017-03-23",58.8,59.87,58.66,59.37,1196500.0],["2017-03-24",59.54,60.79,59.5,60.06,1198300.0],["2017-03-27",59.11,60.7,58.62,60.49,963200.0],["2017-03-28",60.81,60.86,59.75,60.7,885800.0],["2017-03-29",60.53,60.78,59.48,59.83,1063100.0],["2017-03-30",59.84,60.71,59.65,60.66,1104000.0],["2017-03-31",60.46,60.93,60.05,60.69,805900.0],["2017-04-03",60.5,61.21,60.0,60.48,955200.0],["2017-04-04",62.0,63.54,61.87,63.47,1886900.0],["2017-04-05",63.28,63.92,62.75,62.94,1364000.0],["2017-04-06",62.9,63.65,61.88,63.63,971700.0],["2017-04-07",63.37,66.1,63.27,64.63,2163400.0],["2017-04-10",65.33,65.5,64.27,64.69,1094200.0],["2017-04-11",62.05,63.4,60.96,63.38,2746400.0],["2017-04-12",63.24,63.82,61.84,61.91,1651400.0],["2017-04-13",61.65,62.74,61.22,61.64,1194800.0],["2017-04-17",61.89,62.92,61.89,62.82,698600.0],["2017-04-18",62.68,63.01,61.81,62.96,918600.0],["2017-04-19",63.59,63.9,62.8,63.2,640000.0],["2017-04-20",63.42,64.3,63.0,64.19,916300.0],["2017-04-21",64.11,64.49,63.55,63.92,788500.0],["2017-04-24",64.91,65.3,64.46,65.05,1148500.0],["2017-04-25",65.43,66.28,65.34,65.84,1123700.0],["2017-04-26",65.75,65.93,64.84,65.13,844800.0],["2017-04-27",65.81,66.05,65.32,65.63,1238900.0],["2017-04-28",65.33,65.76,63.94,64.35,1066200.0],["2017-05-01",64.68,65.18,63.8,65.18,1350000.0],["2017-05-02",64.73,65.02,64.08,64.66,1037500.0],["2017-05-03",63.0,65.06,62.58,64.42,2066700.0],["2017-05-04",65.0,65.75,63.79,64.49,1629800.0],["2017-05-05",64.83,64.83,62.92,63.71,1028800.0],["2017-05-08",63.8,64.17,62.73,62.99,1014000.0],["2017-05-09",63.3,64.07,63.13,63.54,782300.0],["2017-05-10",63.93,64.27,63.06,64.17,1317800.0],["2017-05-11",63.78,65.04,63.42,64.32,1173200.0],["2017-05-12",64.0,64.71,63.7,63.98,1182000.0],["2017-05-15",64.31,65.11,63.83,64.86,1369600.0],["2017-05-16",65.24,67.47,65.08,67.09,1291400.0],["2017-05-17",66.1,66.85,62.91,62.95,1377300.0],["2017-05-18",63.0,64.42,62.1,63.55,1273700.0],["2017-05-19",63.78,65.13,63.78,64.7,672200.0],["2017-05-22",65.22,65.29,64.62,65.07,781900.0],["2017-05-23",65.56,65.56,64.14,64.99,890900.0],["2017-05-24",65.49,65.84,65.14,65.39,725100.0],["2017-05-25",65.75,66.83,65.42,65.84,830500.0],["2017-05-26",65.83,66.54,65.09,66.43,698800.0],["2017-05-30",66.42,66.88,65.59,65.86,511900.0],["2017-05-31",66.0,66.5,65.01,65.95,635100.0],["2017-06-01",66.76,68.72,66.0,67.98,1676300.0],["2017-06-02",68.12,68.42,67.14,67.48,1082500.0],["2017-06-05",67.45,68.84,67.37,68.17,1059600.0],["2017-06-06",68.0,69.59,67.57,68.85,1301500.0],["2017-06-07",69.07,70.31,68.9,69.57,893600.0],["2017-06-08",70.0,71.25,69.4,71.16,843500.0],["2017-06-09",71.35,71.97,65.46,67.3,1797000.0],["2017-06-12",65.83,65.97,62.2,64.6,2455000.0],["2017-06-13",65.72,66.7,64.52,65.02,1060900.0],["2017-06-14",65.13,65.27,62.97,64.1,833400.0],["2017-06-15",62.79,63.51,62.05,62.97,935000.0],["2017-06-16",62.8,63.94,62.12,62.61,1393000.0],["2017-06-19",63.42,65.25,63.3,64.86,1280800.0],["2017-06-20",64.63,64.89,63.0,63.1,948000.0],["2017-06-21",63.36,65.07,63.36,64.89,802100.0],["2017-06-22",64.77,65.47,64.13,64.93,692200.0],["2017-06-23",65.01,66.4,64.97,66.01,845900.0],["2017-06-26",66.56,66.65,64.51,65.05,952900.0],["2017-06-27",64.92,65.09,63.65,63.78,909600.0],["2017-06-28",64.37,65.08,63.41,64.94,613600.0],["2017-06-29",64.43,64.86,61.8,63.28,1137000.0],["2017-06-30",63.75,64.05,62.61,62.72,862100.0],["2017-07-03",63.51,64.15,62.76,63.22,502100.0],["2017-07-05",63.36,64.37,62.99,63.32,812500.0],["2017-07-06",62.58,63.39,61.83,62.59,946600.0],["2017-07-07",62.99,64.13,62.76,63.7,668600.0],["2017-07-10",63.67,64.07,63.26,63.95,543900.0],["2017-07-11",64.0,64.46,63.55,64.3,557600.0],["2017-07-12",64.97,65.37,64.25,64.63,841600.0],["2017-07-13",64.84,65.44,64.4,64.92,591700.0],["2017-07-14",65.15,65.67,64.94,65.53,513100.0],["2017-07-17",65.49,65.81,64.96,65.3,432300.0],["2017-07-18",62.38,62.72,60.52,61.72,2758300.0],["2017-07-19",62.0,63.76,61.63,63.67,1007500.0],["2017-07-20",63.88,64.0,63.28,63.84,778500.0],["2017-07-21",63.77,63.79,62.92,63.34,592000.0],["2017-07-24",63.47,63.89,62.99,63.07,623400.0],["2017-07-25",63.1,64.12,62.11,64.06,916600.0],["2017-07-26",64.38,65.01,63.78,64.49,608000.0],["2017-07-27",64.83,65.1,62.36,63.5,771700.0],["2017-07-28",63.18,63.42,61.96,62.16,833200.0],["2017-07-31",62.32,62.49,61.11,61.44,912000.0],["2017-08-01",61.62,63.27,61.2,63.08,1296600.0],["2017-08-02",66.2,66.87,63.03,63.37,2492100.0],["2017-08-03",62.25,64.28,58.97,59.0,3144800.0],["2017-08-04",59.75,59.75,57.28,57.45,1702200.0],["2017-08-07",57.22,57.6,56.74,57.55,1595700.0],["2017-08-08",57.63,57.8,56.46,56.77,1685700.0],["2017-08-09",56.07,56.97,55.32,56.88,1908500.0],["2017-08-10",56.4,56.85,55.23,55.46,1224500.0],["2017-08-11",55.19,56.3,54.96,55.13,1356500.0],["2017-08-14",55.7,56.81,55.7,56.75,1710400.0],["2017-08-15",56.66,56.83,55.4,55.76,1223700.0],["2017-08-16",55.9,56.3,55.53,56.07,801600.0],["2017-08-17",55.82,56.27,54.74,54.75,810800.0],["2017-08-18",54.7,55.24,54.34,54.63,740900.0],["2017-08-21",54.63,54.87,53.92,54.25,805900.0],["2017-08-22",54.69,55.04,54.15,54.93,1029600.0],["2017-08-23",54.53,55.95,54.2,55.73,1110300.0],["2017-08-24",55.89,55.93,54.9,55.34,632600.0],["2017-08-25",55.58,55.79,54.91,55.33,631500.0],["2017-08-28",55.61,55.7,55.19,55.68,395000.0],["2017-08-29",55.04,56.16,55.04,56.05,509400.0],["2017-08-30",56.28,57.91,56.08,57.69,936600.0],["2017-08-31",57.9,58.18,57.59,57.98,981300.0],["2017-09-01",58.15,59.09,58.0,58.83,879900.0],["2017-09-05",58.55,58.79,57.12,57.9,611600.0],["2017-09-06",58.15,58.15,56.81,56.93,615600.0],["2017-09-07",57.07,57.21,56.01,56.5,675900.0],["2017-09-08",56.5,56.71,55.59,55.92,597000.0],["2017-09-11",56.44,57.59,56.4,57.33,663200.0],["2017-09-12",57.7,57.95,56.86,57.01,846200.0],["2017-09-13",56.99,57.0,56.07,56.82,723700.0],["2017-09-14",56.6,57.54,56.55,57.2,511000.0],["2017-09-15",57.31,58.38,57.18,57.85,1031100.0],["2017-09-18",55.99,57.06,55.63,55.71,1687200.0],["2017-09-19",56.26,57.38,56.02,56.82,988700.0],["2017-09-20",56.95,57.08,54.51,55.12,1291300.0],["2017-09-21",54.9,55.34,53.01,54.15,1427800.0],["2017-09-22",53.8,54.24,53.0,53.44,1275200.0],["2017-09-25",52.68,52.98,50.35,51.06,2459000.0],["2017-09-26",51.88,52.59,51.32,51.35,1730700.0],["2017-09-27",51.84,53.68,51.84,53.06,1444300.0],["2017-09-28",53.12,53.61,52.9,53.44,599500.0],["2017-09-29",53.41,53.69,52.5,53.32,1022600.0],["2017-10-02",52.87,55.05,52.87,55.03,1465500.0],["2017-10-03",55.06,55.31,53.87,54.47,957400.0],["2017-10-04",54.34,55.19,54.25,54.77,852600.0],["2017-10-05",54.5,55.0,53.63,54.04,954600.0],["2017-10-06",53.77,54.79,53.66,54.3,649100.0],["2017-10-09",54.85,54.85,54.14,54.37,531300.0],["2017-10-10",54.77,54.8,54.13,54.61,608800.0],["2017-10-11",54.51,55.1,54.27,55.02,520000.0],["2017-10-12",55.02,55.16,54.45,54.56,367200.0],["2017-10-13",54.88,54.94,54.4,54.48,447700.0],["2017-10-16",54.86,54.98,53.56,53.82,654100.0],["2017-10-17",53.83,54.92,53.19,54.83,703200.0],["2017-10-18",54.74,55.53,54.42,55.4,744100.0],["2017-10-19",54.25,54.36,52.54,53.31,1142800.0],["2017-10-20",54.0,54.2,52.73,52.94,787300.0],["2017-10-23",53.38,53.6,52.87,53.32,998900.0],["2017-10-24",53.53,53.97,53.37,53.6,478100.0],["2017-10-25",53.37,53.93,52.97,53.44,741800.0],["2017-10-26",53.24,54.63,53.13,54.26,673000.0],["2017-10-27",54.72,57.12,54.19,57.02,1547200.0],["2017-10-30",57.28,58.69,56.17,56.31,1472700.0],["2017-10-31",56.47,56.81,55.7,56.0,716400.0],["2017-11-01",56.4,56.55,55.28,55.72,814500.0],["2017-11-02",55.8,56.8,55.0,56.66,1630500.0],["2017-11-03",58.8,58.8,55.31,56.42,2086000.0],["2017-11-06",56.61,57.99,56.04,57.64,1065800.0],["2017-11-07",57.1,57.49,55.84,56.84,841400.0],["2017-11-08",56.67,57.63,56.61,57.54,605900.0],["2017-11-09",57.02,57.62,56.29,57.12,880900.0],["2017-11-10",57.19,57.55,56.43,56.69,646200.0],["2017-11-13",56.11,56.22,55.41,55.91,780600.0],["2017-11-14",55.61,56.0,55.17,55.72,538400.0],["2017-11-15",55.04,55.36,53.37,54.78,1197400.0],["2017-11-16",55.27,55.78,54.97,55.26,754500.0],["2017-11-17",55.07,55.95,55.07,55.77,568300.0],["2017-11-20",56.02,56.3,55.46,56.22,555000.0],["2017-11-21",56.62,57.09,56.52,56.93,427400.0],["2017-11-22",56.9,57.39,56.33,56.45,660400.0],["2017-11-24",56.45,56.97,56.03,56.47,224500.0],["2017-11-27",56.28,56.42,55.42,55.53,823300.0],["2017-11-28",55.63,55.63,54.63,55.33,812700.0],["2017-11-29",55.39,55.66,54.07,55.05,1005300.0],["2017-11-30",54.5,55.39,53.85,55.24,1319400.0],["2017-12-01",54.7,54.96,50.4,53.16,2385400.0],["2017-12-04",53.14,53.35,50.41,51.13,1397300.0],["2017-12-05",50.47,52.41,49.7,50.4,1083300.0],["2017-12-06",48.97,50.37,48.61,49.71,1060700.0],["2017-12-07",50.21,50.92,49.57,49.84,1054800.0],["2017-12-08",50.45,51.04,49.92,49.98,874300.0],["2017-12-11",50.2,50.44,49.54,50.2,895200.0],["2017-12-12",50.43,50.56,49.72,50.39,591700.0],["2017-12-13",50.45,50.84,49.67,49.79,771400.0],["2017-12-14",49.98,49.98,49.12,49.57,872700.0],["2017-12-15",49.75,51.32,49.59,50.68,1487400.0],["2017-12-18",51.0,52.15,51.0,51.84,918300.0],["2017-12-19",51.84,52.58,51.84,52.12,673200.0],["2017-12-20",52.51,53.02,51.97,52.62,618800.0],["2017-12-21",52.66,52.99,52.35,52.43,504600.0],["2017-12-22",52.57,52.81,52.15,52.38,423600.0],["2017-12-26",50.33,51.92,50.24,51.56,934500.0],["2017-12-27",51.49,52.34,51.41,51.96,621900.0],["2017-12-28",52.13,52.74,52.0,52.28,362800.0],["2017-12-29",52.41,52.62,51.71,51.86,850900.0],["2018-01-02",51.94,53.32,51.91,53.23,697100.0],["2018-01-03",53.38,54.36,53.38,54.02,826200.0],["2018-01-04",54.39,54.61,53.44,53.86,640800.0],["2018-01-05",54.08,54.88,53.61,53.89,770900.0],["2018-01-08",52.67,54.02,51.89,53.72,978500.0],["2018-01-09",53.88,53.88,52.96,53.01,631400.0],["2018-01-10",52.73,52.92,51.35,51.47,998800.0],["2018-01-11",51.57,52.39,51.38,52.34,781000.0],["2018-01-12",52.21,53.36,52.21,52.84,531700.0],["2018-01-16",53.41,54.06,52.81,53.21,1011900.0],["2018-01-17",53.21,54.24,53.08,53.99,720200.0],["2018-01-18",53.96,55.13,53.96,54.8,792900.0],["2018-01-19",54.9,54.9,52.74,52.76,1217200.0],["2018-01-22",52.65,52.74,51.33,51.6,1011400.0],["2018-01-23",51.7,52.0,50.97,51.74,983000.0],["2018-01-24",51.75,52.48,51.21,51.65,823200.0],["2018-01-25",52.06,52.28,50.42,50.59,1076300.0],["2018-01-26",51.02,51.88,50.61,51.35,901300.0],["2018-01-29",50.68,51.42,50.52,51.22,1139400.0],["2018-01-30",50.5,51.31,49.85,50.37,1099600.0],["2018-01-31",50.87,51.07,49.47,49.57,562300.0],["2018-02-01",49.8,50.95,49.37,50.75,1471700.0],["2018-02-02",50.14,50.49,46.71,46.75,2744000.0],["2018-02-05",46.06,46.81,44.87,44.89,2934900.0],["2018-02-06",39.62,46.9,39.51,43.4,7554100.0],["2018-02-07",42.91,43.54,42.05,42.12,2303400.0],["2018-02-08",42.21,43.25,40.22,40.27,2666400.0],["2018-02-09",40.8,42.84,40.47,42.38,2393700.0],["2018-02-12",42.6,42.93,41.78,42.57,2055100.0],["2018-02-13",42.25,42.62,41.47,42.15,1583000.0],["2018-02-14",41.95,42.97,41.89,42.29,1455600.0],["2018-02-15",42.68,42.83,41.81,42.56,1360200.0],["2018-02-16",42.34,42.82,41.69,41.77,1055600.0],["2018-02-20",41.73,43.99,41.7,43.83,1708000.0],["2018-02-21",44.05,44.41,42.87,42.9,1542300.0],["2018-02-22",42.98,43.36,42.53,42.69,923100.0],["2018-02-23",43.1,43.36,42.64,43.3,830200.0],["2018-02-26",43.37,44.36,43.32,44.25,920200.0],["2018-02-27",44.45,44.8,43.65,43.66,1154900.0],["2018-02-28",44.1,45.0,43.61,44.31,965200.0],["2018-03-01",44.36,44.97,42.58,43.04,1051200.0],["2018-03-02",42.54,43.75,42.21,43.6,857400.0],["2018-03-05",43.32,44.19,43.09,43.76,750800.0],["2018-03-06",43.89,44.43,43.49,44.17,1091600.0],["2018-03-07",43.82,44.73,43.25,43.76,1465900.0],["2018-03-08",43.96,44.69,43.58,44.63,1167600.0],["2018-03-09",45.0,45.84,44.75,45.63,1026000.0],["2018-03-12",45.93,46.18,45.04,45.14,672100.0],["2018-03-13",45.52,46.14,44.37,44.52,837700.0],["2018-03-14",44.67,44.67,43.22,43.35,860500.0],["2018-03-15",43.51,43.8,43.01,43.06,686300.0],["2018-03-16",43.58,45.6,43.57,44.79,3051000.0],["2018-03-19",44.87,44.96,41.89,42.69,1884400.0],["2018-03-20",42.73,43.78,42.72,43.45,928900.0],["2018-03-21",43.55,44.54,43.28,43.4,930000.0],["2018-03-22",43.0,43.27,42.1,42.14,1114200.0],["2018-03-23",42.1,42.7,40.7,40.7,1128900.0],["2018-03-26",41.63,42.04,40.85,41.81,1474600.0],["2018-03-27",42.0,42.32,40.38,40.6,1185600.0],["2018-03-28",40.36,40.69,39.22,39.33,1283400.0],["2018-03-29",39.77,41.2,39.3,40.63,1252600.0],["2018-04-02",40.66,40.86,38.46,38.55,1252800.0],["2018-04-03",38.94,39.98,38.42,38.73,1395400.0],["2018-04-04",37.99,39.6,37.86,39.48,1237700.0],["2018-04-05",39.99,40.08,38.84,39.01,850700.0],["2018-04-06",38.61,39.41,38.21,38.54,1252300.0],["2018-04-09",38.72,39.09,37.47,37.51,1588100.0],["2018-04-10",37.98,38.84,37.67,38.42,1379000.0],["2018-04-11",38.25,39.02,38.15,38.61,1013600.0],["2018-04-12",38.79,40.31,38.75,39.82,1792100.0],["2018-04-13",40.1,40.32,39.11,39.28,890500.0],["2018-04-16",39.76,40.05,38.88,39.52,891000.0],["2018-04-17",39.73,40.2,39.55,39.6,786900.0],["2018-04-18",39.68,40.03,38.93,38.98,1185500.0],["2018-04-19",37.75,38.01,35.9,37.74,2620200.0],["2018-04-20",37.62,37.74,36.36,36.72,1789600.0],["2018-04-23",36.85,37.54,35.94,36.05,1547100.0],["2018-04-24",36.18,36.78,35.06,35.47,1878700.0],["2018-04-25",35.53,35.87,34.78,35.36,1429200.0],["2018-04-26",35.77,36.4,35.57,36.12,1355500.0],["2018-04-27",36.45,36.66,35.67,36.21,1375900.0],["2018-04-30",37.25,37.53,36.2,36.47,2018400.0],["2018-05-01",36.4,38.02,36.4,37.89,2113800.0],["2018-05-02",38.45,39.1,38.12,38.34,2521600.0],["2018-05-03",35.0,38.91,35.0,37.75,4232500.0],["2018-05-04",37.54,39.41,37.08,39.29,1362300.0],["2018-05-07",39.48,40.13,38.55,38.65,1808400.0],["2018-05-08",38.31,39.03,38.24,38.91,1236500.0],["2018-05-09",39.0,39.26,38.82,39.0,883300.0],["2018-05-10",39.18,39.87,38.9,39.71,696500.0],["2018-05-11",39.56,39.82,38.86,38.92,645800.0],["2018-05-14",39.24,39.91,39.24,39.33,744200.0],["2018-05-15",39.1,39.3,38.65,38.88,839300.0],["2018-05-16",38.95,39.39,38.73,39.14,752600.0],["2018-05-17",39.08,39.48,38.87,39.13,596600.0],["2018-05-18",38.96,39.12,38.06,38.06,973100.0],["2018-05-21",38.47,39.11,38.47,38.84,945800.0],["2018-05-22",39.02,39.23,38.62,38.74,468400.0],["2018-05-23",38.49,38.57,37.71,38.49,622600.0],["2018-05-24",38.4,38.72,38.04,38.3,672400.0],["2018-05-25",38.29,38.78,38.24,38.73,483100.0],["2018-05-29",38.42,38.63,37.95,38.37,689100.0],["2018-05-30",38.6,38.98,38.01,38.18,674200.0],["2018-05-31",38.19,38.45,37.42,37.48,729900.0],["2018-06-01",37.62,37.74,36.44,36.45,1672000.0],["2018-06-04",36.5,37.36,36.07,37.36,1044600.0],["2018-06-05",37.39,37.79,37.17,37.66,713200.0],["2018-06-06",37.79,38.16,37.35,38.15,754900.0],["2018-06-07",38.15,38.8,38.04,38.57,820300.0],["2018-06-08",37.52,37.81,36.83,37.53,1696800.0],["2018-06-11",37.63,38.2,37.21,37.91,649100.0],["2018-06-12",38.04,38.14,37.35,37.94,566800.0],["2018-06-13",37.95,38.79,37.78,37.99,876000.0],["2018-06-14",38.09,38.93,37.96,38.85,1038200.0],["2018-06-15",38.55,39.58,38.51,39.32,1474600.0],["2018-06-18",39.0,39.05,38.08,38.29,896500.0],["2018-06-19",37.91,38.17,37.13,37.86,800300.0],["2018-06-20",37.95,38.33,37.55,38.14,571200.0],["2018-06-21",38.37,38.5,37.53,37.62,542300.0],["2018-06-22",37.84,37.92,37.41,37.6,2834300.0],["2018-06-25",37.7,41.4,37.7,39.41,4137900.0],["2018-06-26",39.13,39.83,38.76,39.38,1456800.0],["2018-06-27",39.35,39.97,38.64,38.66,1335900.0],["2018-06-28",38.52,38.89,37.96,38.78,1038800.0],["2018-06-29",38.98,39.27,38.32,38.33,718700.0],["2018-07-02",38.0,38.43,37.84,38.41,608100.0],["2018-07-03",38.5,39.37,38.45,38.49,533900.0],["2018-07-05",38.69,40.21,38.69,40.15,977100.0],["2018-07-06",40.18,40.26,39.4,40.09,657400.0],["2018-07-09",39.79,40.53,39.79,40.51,767400.0],["2018-07-10",40.66,41.95,40.5,41.57,824000.0],["2018-07-11",41.11,41.5,40.26,40.45,1274700.0],["2018-07-12",40.56,40.84,40.18,40.71,544100.0],["2018-07-13",40.7,40.96,40.21,40.27,690300.0],["2018-07-16",40.26,40.45,39.51,39.69,622900.0],["2018-07-17",39.4,40.14,39.28,40.12,575900.0],["2018-07-18",40.37,41.05,40.07,40.97,614900.0],["2018-07-19",40.98,41.04,40.41,40.91,728000.0],["2018-07-20",40.84,41.2,40.23,40.52,507700.0],["2018-07-23",40.34,41.1,39.5,40.66,879400.0],["2018-07-24",40.99,41.4,39.79,39.92,697400.0],["2018-07-25",39.95,42.15,39.76,41.62,1581400.0],["2018-07-26",41.45,42.72,41.27,42.16,1128300.0],["2018-07-27",42.41,42.5,41.11,41.16,823900.0],["2018-07-30",41.13,42.18,40.85,41.78,951200.0],["2018-07-31",42.08,43.4,42.08,43.26,1566200.0],["2018-08-01",44.27,44.29,41.59,43.18,2850500.0],["2018-08-02",41.06,41.52,39.07,40.15,3551900.0],["2018-08-03",40.15,41.68,40.15,41.45,1694200.0],["2018-08-06",41.58,42.88,41.5,42.72,1091400.0],["2018-08-07",42.89,43.99,42.89,43.96,1385300.0],["2018-08-08",44.0,44.56,43.72,44.32,1043000.0],["2018-08-09",44.32,44.35,43.05,43.05,781800.0],["2018-08-10",42.44,42.58,41.65,42.13,793600.0],["2018-08-13",42.25,42.95,42.02,42.64,645700.0],["2018-08-14",42.75,43.18,41.87,42.02,761000.0],["2018-08-15",41.71,42.2,40.91,41.73,1078200.0],["2018-08-16",42.07,42.56,41.72,42.14,791700.0],["2018-08-17",41.79,43.04,41.22,42.83,912000.0],["2018-08-20",42.88,43.26,41.93,42.87,1262400.0],["2018-08-21",43.0,44.08,42.91,43.75,1100300.0],["2018-08-22",43.51,44.2,43.46,44.1,669000.0],["2018-08-23",43.94,44.47,43.5,43.7,455500.0],["2018-08-24",43.84,44.15,43.5,44.03,493500.0],["2018-08-27",44.07,45.01,43.73,44.8,962000.0],["2018-08-28",45.0,45.39,44.26,44.61,806200.0],["2018-08-29",44.58,44.58,43.84,43.97,708600.0],["2018-08-30",43.98,44.58,43.94,44.07,582400.0],["2018-08-31",44.12,44.51,43.6,43.95,560000.0],["2018-09-04",43.78,43.95,42.94,43.84,776600.0],["2018-09-05",43.79,44.39,43.34,44.3,977800.0],["2018-09-06",44.45,44.68,43.88,44.02,654400.0],["2018-09-07",43.82,44.41,42.86,42.99,855200.0],["2018-09-10",42.99,43.03,41.96,42.27,747200.0],["2018-09-11",42.18,42.18,40.79,40.94,752800.0],["2018-09-12",40.82,41.21,39.59,41.04,1008500.0],["2018-09-13",41.34,41.64,39.12,39.32,2049300.0],["2018-09-14",39.33,39.94,39.01,39.71,808300.0],["2018-09-17",39.67,39.75,38.82,38.9,948400.0],["2018-09-18",38.98,39.25,38.72,38.99,673700.0],["2018-09-19",38.95,39.25,38.05,38.52,1018600.0],["2018-09-20",38.86,40.38,38.8,40.26,1207600.0],["2018-09-21",40.22,40.82,39.76,39.82,2643300.0],["2018-09-24",39.54,40.22,39.3,40.07,762800.0],["2018-09-25",39.98,40.15,38.84,38.97,744200.0],["2018-09-26",39.12,39.55,38.21,38.25,596800.0],["2018-09-27",38.38,38.45,38.1,38.21,726900.0],["2018-09-28",38.1,38.63,37.77,38.6,743400.0],["2018-10-01",38.56,38.77,37.81,37.9,584900.0],["2018-10-02",37.93,38.44,37.8,37.83,484000.0],["2018-10-03",38.0,38.02,37.18,37.82,521200.0],["2018-10-04",37.65,38.03,37.35,37.44,686100.0],["2018-10-05",37.47,37.7,35.71,36.11,852900.0],["2018-10-08",35.9,36.6,35.38,36.26,855100.0],["2018-10-09",36.09,36.55,35.67,36.49,633300.0],["2018-10-10",36.16,36.68,35.36,35.46,1005400.0],["2018-10-11",35.4,35.77,34.49,34.85,1412700.0],["2018-10-12",35.67,35.72,34.79,35.29,1062000.0],["2018-10-15",35.11,36.26,35.03,35.55,780500.0],["2018-10-16",35.98,37.28,35.71,37.24,668700.0],["2018-10-17",37.45,38.15,37.0,37.61,578300.0],["2018-10-18",37.39,37.45,36.69,37.22,640100.0],["2018-10-19",37.15,37.86,36.89,37.07,579600.0],["2018-10-22",37.2,37.75,37.12,37.38,447500.0],["2018-10-23",36.3,36.93,35.89,36.67,641300.0],["2018-10-24",36.28,36.88,34.8,34.82,955700.0],["2018-10-25",35.19,36.06,35.13,35.85,750600.0],["2018-10-26",35.28,35.85,34.51,35.4,691300.0],["2018-10-29",35.96,36.79,35.35,35.91,555200.0],["2018-10-30",35.92,37.9,35.92,37.83,565800.0],["2018-10-31",38.18,38.23,37.38,37.44,785900.0],["2018-11-01",37.7,40.67,37.66,40.25,1514400.0],["2018-11-02",38.4,43.25,37.75,41.5,2772700.0],["2018-11-05",40.25,40.32,39.17,40.05,1631600.0],["2018-11-06",39.95,42.17,39.95,41.56,1303600.0],["2018-11-07",41.85,42.0,41.05,41.49,1026800.0],["2018-11-08",41.22,42.79,41.17,42.41,629000.0],["2018-11-09",41.52,41.79,40.8,41.37,636500.0],["2018-11-12",37.22,38.0,35.5,35.64,2959200.0],["2018-11-13",35.98,39.27,35.98,37.54,2610900.0],["2018-11-14",38.05,38.97,37.8,38.83,1357400.0],["2018-11-15",38.81,40.85,38.05,40.34,1052500.0],["2018-11-16",38.29,39.47,38.1,38.8,1479000.0],["2018-11-19",38.33,38.51,37.07,38.02,892000.0],["2018-11-20",37.16,38.11,37.16,37.51,773400.0],["2018-11-21",38.26,38.71,37.78,38.33,428400.0],["2018-11-23",38.02,39.18,38.02,38.69,173400.0],["2018-11-26",39.19,39.19,36.93,37.43,1019100.0],["2018-11-27",37.19,37.86,36.33,37.11,756900.0],["2018-11-28",37.57,38.6,37.03,38.56,648800.0],["2018-11-29",38.16,38.65,37.2,37.3,504200.0],["2018-11-30",37.1,37.57,36.71,37.44,948600.0],["2018-12-03",38.14,38.77,38.04,38.67,801800.0],["2018-12-04",36.79,38.73,36.23,37.95,3070600.0],["2018-12-06",37.13,38.22,36.93,37.98,1317200.0],["2018-12-07",38.01,38.27,36.58,36.75,638000.0],["2018-12-10",36.52,37.44,36.07,36.89,746000.0],["2018-12-11",37.38,38.29,37.18,37.62,755200.0],["2018-12-12",38.44,38.48,37.5,37.54,609300.0],["2018-12-13",37.61,37.9,36.66,36.94,424500.0],["2018-12-14",36.36,36.94,35.89,35.94,796100.0],["2018-12-17",35.96,37.28,35.6,35.89,829900.0],["2018-12-18",36.49,37.48,36.1,36.87,738800.0],["2018-12-19",36.86,36.99,34.25,34.64,888800.0],["2018-12-20",34.67,35.46,34.2,34.54,603500.0],["2018-12-21",34.42,35.03,32.76,32.87,2420700.0],["2018-12-24",32.46,32.86,31.71,31.71,463100.0],["2018-12-26",31.89,33.57,31.47,33.55,769300.0],["2018-12-27",33.02,33.89,32.62,33.89,559900.0],["2018-12-28",33.99,34.28,32.86,33.15,625800.0],["2018-12-31",33.23,33.83,32.6,33.18,810800.0],["2019-01-02",32.55,34.42,32.33,34.26,669300.0],["2019-01-03",32.23,32.93,31.25,31.35,2120300.0],["2019-01-04",32.03,32.95,31.79,32.22,932400.0],["2019-01-07",32.35,32.74,31.66,32.14,1160200.0],["2019-01-08",32.47,33.23,32.0,32.47,1365200.0],["2019-01-09",33.15,34.75,32.97,33.95,1217400.0],["2019-01-10",33.81,34.95,33.7,34.59,908100.0],["2019-01-11",34.47,36.33,34.4,35.81,831700.0],["2019-01-14",35.33,36.0,35.08,35.6,805500.0],["2019-01-15",35.86,36.2,35.3,35.52,507700.0],["2019-01-16",35.59,36.71,35.49,35.7,672300.0],["2019-01-17",35.33,36.54,35.16,36.26,696700.0],["2019-01-18",36.56,37.22,36.1,36.65,752400.0],["2019-01-22",36.48,36.48,35.39,35.66,441200.0],["2019-01-23",35.91,36.15,34.61,35.0,700900.0],["2019-01-24",35.48,36.9,35.48,36.43,794900.0],["2019-01-25",36.87,38.43,36.57,38.2,912100.0],["2019-01-28",37.3,38.75,37.02,38.45,790200.0],["2019-01-29",38.59,38.59,37.51,37.56,944500.0],["2019-01-30",37.97,38.69,37.48,38.44,1298900.0],["2019-01-31",36.55,38.19,35.36,37.15,2552700.0],["2019-02-01",37.14,37.85,37.02,37.46,793400.0],["2019-02-04",37.64,37.82,36.75,37.58,864900.0],["2019-02-05",37.52,38.92,37.52,38.75,823600.0],["2019-02-06",39.22,40.0,39.14,39.31,999600.0],["2019-02-07",38.74,38.98,37.65,38.29,922700.0],["2019-02-08",37.88,38.49,37.83,37.94,654300.0],["2019-02-11",38.1,38.42,37.82,38.11,375900.0],["2019-02-12",38.53,38.96,38.4,38.5,543000.0],["2019-02-13",38.58,38.95,38.54,38.66,508600.0],["2019-02-14",38.58,39.5,38.43,39.18,544900.0],["2019-02-15",39.52,40.01,39.31,40.01,606600.0],["2019-02-19",39.76,40.11,39.1,39.13,762000.0],["2019-02-20",39.26,39.71,39.0,39.38,521800.0],["2019-02-21",39.38,39.61,39.08,39.31,368300.0],["2019-02-22",39.6,40.19,39.43,39.79,387400.0],["2019-02-25",40.2,40.83,39.95,40.01,476600.0],["2019-02-26",39.84,39.97,39.05,39.44,579600.0],["2019-02-27",39.22,39.57,38.79,39.51,359700.0],["2019-02-28",39.31,40.23,39.0,40.13,668100.0],["2019-03-01",40.77,41.26,40.4,41.07,719900.0],["2019-03-04",41.16,41.87,40.91,41.49,885900.0],["2019-03-05",41.5,42.0,41.29,41.39,541100.0],["2019-03-06",41.29,41.3,40.05,40.28,596200.0],["2019-03-07",40.12,40.14,39.32,39.69,376200.0],["2019-03-08",39.2,40.09,38.79,40.07,352300.0],["2019-03-11",40.29,41.71,40.29,41.5,710000.0],["2019-03-12",41.5,41.68,40.7,41.07,333000.0],["2019-03-13",41.34,41.72,41.12,41.16,525500.0],["2019-03-14",41.15,41.4,40.48,40.5,436600.0],["2019-03-15",40.66,41.74,40.51,41.37,995400.0],["2019-03-18",41.44,41.7,40.83,41.54,750200.0],["2019-03-19",41.81,42.35,41.59,42.14,537500.0],["2019-03-20",42.05,42.26,40.73,41.26,430900.0],["2019-03-21",41.42,43.61,41.42,43.23,879300.0],["2019-03-22",42.94,43.12,41.77,41.8,453200.0],["2019-03-25",41.59,42.47,41.23,42.03,523600.0],["2019-03-26",42.37,43.08,42.12,42.52,397300.0],["2019-03-27",42.47,42.67,41.21,41.78,307900.0],["2019-03-28",41.92,42.35,41.24,41.62,367200.0],["2019-03-29",42.09,42.18,41.75,42.07,549400.0],["2019-04-01",40.32,40.92,39.29,40.53,1298000.0],["2019-04-02",40.65,41.27,40.38,40.95,544300.0],["2019-04-03",41.65,42.98,41.49,42.64,842600.0],["2019-04-04",42.62,43.5,42.33,42.8,747800.0],["2019-04-05",42.72,43.4,42.72,43.21,492400.0],["2019-04-08",43.09,43.5,42.67,43.41,504700.0],["2019-04-09",43.21,43.59,42.99,43.22,309000.0],["2019-04-10",43.18,44.07,43.17,43.99,447800.0],["2019-04-11",44.09,44.35,43.72,43.98,391200.0],["2019-04-12",44.32,44.81,43.97,44.72,383800.0],["2019-04-15",44.66,44.89,44.21,44.73,364200.0],["2019-04-16",44.99,46.34,44.94,46.22,869100.0],["2019-04-17",46.82,47.67,46.25,46.83,501700.0],["2019-04-18",46.61,47.24,46.34,47.18,500900.0],["2019-04-22",47.11,47.3,46.66,46.81,285000.0],["2019-04-23",46.87,47.4,46.64,47.14,531000.0],["2019-04-24",47.15,48.39,47.13,48.01,609800.0],["2019-04-25",48.09,48.15,46.57,47.4,655000.0],["2019-04-26",46.83,47.49,46.52,47.08,509400.0],["2019-04-29",47.05,47.58,46.8,47.22,517500.0],["2019-04-30",47.42,47.82,47.04,47.58,695600.0],["2019-05-01",48.17,48.6,47.53,48.1,939600.0],["2019-05-02",48.16,49.49,46.59,49.31,1149800.0],["2019-05-03",49.43,50.12,48.65,50.02,1166100.0],["2019-05-06",48.5,49.8,48.26,49.71,898300.0],["2019-05-07",49.22,49.57,48.47,49.05,741500.0],["2019-05-08",48.9,49.6,48.69,48.98,477300.0],["2019-05-09",48.24,48.97,47.8,48.68,581400.0],["2019-05-10",48.43,49.36,47.59,48.55,561600.0],["2019-05-13",47.13,47.52,44.69,44.78,1326700.0],["2019-05-14",45.25,45.88,44.79,45.73,989000.0],["2019-05-15",45.37,46.29,44.68,46.03,483300.0],["2019-05-16",45.41,46.25,44.38,44.64,939500.0],["2019-05-17",43.94,44.0,41.94,42.2,869800.0],["2019-05-20",41.29,41.95,40.76,41.0,1247400.0],["2019-05-21",41.65,42.34,40.92,41.0,977400.0],["2019-05-22",40.59,41.08,40.02,40.39,513300.0],["2019-05-23",39.72,40.0,38.92,39.35,1169400.0],["2019-05-24",39.31,40.17,39.15,39.4,612500.0],["2019-05-28",39.59,39.59,38.02,38.05,784500.0],["2019-05-29",37.63,38.56,37.36,38.06,801600.0],["2019-05-30",38.08,38.66,37.89,38.29,438000.0],["2019-05-31",37.84,37.95,37.24,37.37,547200.0],["2019-06-03",37.92,38.68,37.66,37.99,768000.0],["2019-06-04",38.48,40.06,38.32,39.98,507100.0],["2019-06-05",40.46,40.85,39.71,40.08,640700.0],["2019-06-06",40.18,40.34,39.35,40.14,409900.0],["2019-06-07",40.44,40.94,40.08,40.71,476300.0],["2019-06-10",40.95,42.19,40.95,41.69,371500.0],["2019-06-11",42.25,42.37,41.59,42.14,445400.0],["2019-06-12",41.93,41.93,41.17,41.44,277200.0],["2019-06-13",41.69,42.02,41.33,41.66,275000.0],["2019-06-14",41.14,41.14,39.72,39.86,492200.0],["2019-06-17",39.99,40.55,39.56,39.99,509500.0],["2019-06-18",40.22,41.96,40.22,41.08,516100.0],["2019-06-19",41.35,41.52,40.65,41.22,281700.0],["2019-06-20",42.06,42.32,41.43,41.91,368500.0],["2019-06-21",41.62,42.05,41.2,41.26,792900.0],["2019-06-24",41.44,42.15,41.43,41.62,488700.0],["2019-06-25",41.67,41.96,40.67,40.78,548400.0],["2019-06-26",41.52,42.57,41.52,42.18,364000.0],["2019-06-27",42.39,43.6,42.12,43.31,668000.0],["2019-06-28",43.58,43.88,42.75,43.7,875900.0],["2019-07-01",45.06,45.89,44.44,44.9,843700.0],["2019-07-02",44.66,44.76,44.08,44.39,500600.0],["2019-07-03",44.58,44.64,43.57,44.24,196700.0],["2019-07-05",43.89,44.19,43.61,44.18,252000.0],["2019-07-08",43.61,43.63,41.23,41.6,1491000.0],["2019-07-09",41.57,42.7,41.57,42.67,642200.0],["2019-07-10",43.21,43.7,42.6,42.91,308300.0],["2019-07-11",43.07,43.17,42.07,42.71,351700.0],["2019-07-12",42.75,43.93,42.74,43.57,368000.0],["2019-07-15",43.77,44.04,43.57,43.87,376200.0],["2019-07-16",43.85,44.28,43.14,44.13,464000.0],["2019-07-17",44.49,44.49,43.65,43.92,506600.0],["2019-07-18",43.83,45.2,43.83,44.97,590000.0],["2019-07-19",44.98,45.7,44.98,45.39,554900.0],["2019-07-22",45.63,46.9,45.63,46.54,641500.0],["2019-07-23",46.95,47.21,46.65,47.15,549900.0],["2019-07-24",47.37,49.02,47.09,48.99,525700.0],["2019-07-25",48.62,48.82,48.04,48.4,592400.0],["2019-07-26",48.76,48.97,48.42,48.63,566600.0],["2019-07-29",48.49,48.89,48.34,48.87,291500.0],["2019-07-30",48.58,49.34,48.21,49.32,772100.0],["2019-07-31",49.37,50.01,48.67,49.05,1138200.0],["2019-08-01",51.4,60.0,51.4,57.08,3521400.0],["2019-08-02",56.13,56.98,55.12,55.15,1589600.0],["2019-08-05",53.75,53.83,51.8,52.2,1772900.0],["2019-08-06",52.74,53.81,52.16,52.65,1363300.0],["2019-08-07",52.05,53.16,51.97,52.34,1174200.0],["2019-08-08",52.83,54.52,52.48,54.31,1118300.0],["2019-08-09",53.84,53.84,52.8,53.1,446700.0],["2019-08-12",52.48,52.57,51.8,52.22,702100.0],["2019-08-13",52.37,53.68,52.07,53.27,755400.0],["2019-08-14",52.17,52.94,51.93,52.5,702400.0],["2019-08-15",52.58,52.96,52.17,52.65,551600.0],["2019-08-16",53.4,54.76,53.4,54.54,886900.0],["2019-08-19",55.3,55.77,54.42,54.57,602300.0],["2019-08-20",54.6,55.26,54.3,54.71,560400.0],["2019-08-21",55.38,55.69,54.91,54.98,490800.0],["2019-08-22",55.04,55.23,54.57,54.93,431400.0],["2019-08-23",54.6,54.82,52.82,52.99,1038100.0],["2019-08-26",53.83,53.97,52.83,53.03,415900.0],["2019-08-27",53.61,53.98,52.0,52.02,459500.0],["2019-08-28",51.75,52.64,51.05,52.44,517400.0],["2019-08-29",53.31,53.84,53.06,53.16,499100.0],["2019-08-30",53.68,53.91,53.19,53.64,741600.0],["2019-09-03",52.97,53.19,52.02,52.55,434000.0],["2019-09-04",53.19,53.99,52.91,53.22,467700.0],["2019-09-05",54.01,55.34,53.87,54.56,459600.0],["2019-09-06",54.71,55.25,54.13,54.78,585200.0],["2019-09-09",55.16,55.85,54.45,54.62,754100.0],["2019-09-10",54.61,54.71,53.88,54.68,712100.0],["2019-09-11",54.97,56.07,54.64,55.34,614700.0],["2019-09-12",56.5,56.65,55.2,56.2,740200.0],["2019-09-13",56.22,56.58,55.57,55.58,533500.0],["2019-09-16",54.98,56.32,54.53,55.72,511600.0],["2019-09-17",55.46,55.57,54.12,54.33,612300.0],["2019-09-18",54.74,55.33,54.07,54.85,824700.0],["2019-09-19",55.18,55.99,54.9,54.94,389500.0],["2019-09-20",54.85,54.96,53.37,54.46,1140000.0],["2019-09-23",54.43,55.41,54.12,54.71,365200.0],["2019-09-24",54.92,55.65,53.76,53.86,570000.0],["2019-09-25",53.6,54.94,53.22,54.73,395400.0],["2019-09-26",54.46,54.82,53.92,54.17,229600.0],["2019-09-27",54.1,54.66,53.14,53.2,470300.0],["2019-09-30",53.31,53.82,53.1,53.58,303100.0],["2019-10-01",53.75,54.48,52.67,52.95,454000.0],["2019-10-02",52.6,52.95,51.96,52.09,630300.0],["2019-10-03",52.05,53.54,51.59,53.26,512400.0],["2019-10-04",54.5,54.65,53.23,54.58,663800.0],["2019-10-07",54.23,55.76,54.23,55.28,1020800.0],["2019-10-08",54.96,54.96,52.83,52.86,636500.0],["2019-10-09",53.49,54.0,53.17,53.77,579000.0],["2019-10-10",53.89,54.91,53.75,54.27,447500.0],["2019-10-11",55.32,56.62,55.1,56.11,700400.0],["2019-10-14",55.76,55.94,55.2,55.22,493300.0],["2019-10-15",55.3,56.24,55.08,55.32,543600.0],["2019-10-16",55.29,55.63,54.43,54.55,587100.0],["2019-10-17",56.62,57.29,55.88,56.44,754500.0],["2019-10-18",56.36,56.92,55.32,56.04,379900.0],["2019-10-21",56.6,57.9,56.6,57.5,591700.0],["2019-10-22",57.52,57.66,55.74,56.1,582900.0],["2019-10-23",55.74,56.13,54.97,55.36,445300.0],["2019-10-24",56.09,56.28,55.45,55.59,542700.0],["2019-10-25",55.62,56.72,55.4,56.09,489500.0],["2019-10-28",56.37,57.8,56.36,57.75,568900.0],["2019-10-29",57.71,58.24,57.15,58.03,584600.0],["2019-10-30",58.64,58.72,57.5,58.49,1038000.0],["2019-10-31",60.69,69.26,60.4,67.96,3412100.0],["2019-11-01",68.76,72.52,68.18,72.43,2003500.0],["2019-11-04",72.24,72.25,67.57,68.01,2209600.0],["2019-11-05",67.77,70.44,67.66,70.22,1549800.0],["2019-11-06",69.46,69.91,68.34,68.56,880400.0],["2019-11-07",69.27,69.92,68.51,68.75,1120700.0],["2019-11-08",68.93,71.17,68.67,71.13,627200.0],["2019-11-11",70.17,70.97,69.77,70.74,534000.0],["2019-11-12",70.93,72.43,70.8,71.98,821600.0],["2019-11-13",71.21,72.14,70.29,71.95,554900.0],["2019-11-14",71.95,72.73,71.32,72.26,567500.0],["2019-11-15",72.97,73.5,72.5,72.71,736200.0],["2019-11-18",72.6,72.91,72.05,72.24,505800.0],["2019-11-19",72.35,72.64,71.76,71.79,372700.0],["2019-11-20",71.5,72.26,69.91,70.47,639700.0],["2019-11-21",70.51,70.72,69.37,69.64,601600.0],["2019-11-22",70.16,70.61,69.22,69.57,345400.0],["2019-11-25",70.0,71.85,69.58,71.44,701100.0],["2019-11-26",71.37,72.37,70.96,72.25,882200.0],["2019-11-27",72.45,73.14,72.28,72.81,284400.0],["2019-11-29",72.5,72.53,71.5,71.7,257500.0],["2019-12-02",71.72,72.0,70.6,70.86,628300.0],["2019-12-03",69.22,70.78,68.5,70.67,733000.0],["2019-12-04",71.5,71.93,70.87,71.29,775700.0],["2019-12-05",71.52,72.2,71.17,72.1,650600.0],["2019-12-06",73.24,74.42,73.15,74.12,791400.0],["2019-12-09",73.78,74.35,73.75,73.85,468500.0],["2019-12-10",73.97,74.57,73.74,74.24,382900.0],["2019-12-11",74.57,76.0,74.17,75.89,365300.0],["2019-12-12",75.29,76.93,73.72,76.56,711600.0],["2019-12-13",76.08,77.77,76.05,76.94,344500.0],["2019-12-16",77.54,78.36,77.29,77.57,387700.0],["2019-12-17",78.09,78.47,77.75,78.13,531700.0],["2019-12-18",78.06,78.78,77.42,78.59,506200.0],["2019-12-19",78.57,81.9,77.97,81.2,1572300.0],["2019-12-20",81.45,81.88,80.44,81.01,1692100.0],["2019-12-23",81.37,82.46,80.81,82.17,753500.0],["2019-12-24",82.5,82.88,81.5,82.31,298200.0],["2019-12-26",82.39,82.88,81.63,82.83,380600.0],["2019-12-27",83.12,83.56,82.76,83.36,479800.0],["2019-12-30",83.22,83.6,82.02,83.36,408500.0],["2019-12-31",82.88,83.35,82.13,82.41,605900.0],["2020-01-02",83.58,85.05,82.94,85.0,605200.0],["2020-01-03",83.15,84.85,83.0,83.66,888700.0],["2020-01-06",82.5,83.28,81.35,82.75,492000.0],["2020-01-07",82.81,83.74,82.26,83.53,448800.0],["2020-01-08",83.74,85.07,83.31,84.29,477700.0],["2020-01-09",85.44,86.65,84.81,85.34,542800.0],["2020-01-10",85.1,85.51,83.58,84.66,600800.0],["2020-01-13",85.37,86.07,85.01,85.88,467700.0],["2020-01-14",85.55,85.69,83.97,84.91,399400.0],["2020-01-15",84.92,84.99,83.31,83.44,623000.0],["2020-01-16",84.14,84.68,83.61,84.46,467400.0],["2020-01-17",85.19,85.19,83.95,84.11,508300.0],["2020-01-21",84.0,84.1,82.58,82.75,1081400.0],["2020-01-22",83.78,84.83,82.63,83.19,981100.0],["2020-01-23",83.05,86.46,82.88,86.04,955500.0],["2020-01-24",84.71,85.6,82.55,83.19,539600.0],["2020-01-27",80.8,81.39,79.22,80.69,552300.0],["2020-01-28",81.87,83.53,80.69,83.32,677100.0],["2020-01-29",86.02,86.02,80.8,81.61,1161000.0],["2020-01-30",87.68,91.63,82.52,83.7,2556800.0],["2020-01-31",82.72,83.3,76.56,76.81,1710000.0],["2020-02-03",76.84,77.83,74.67,77.19,1190900.0],["2020-02-04",79.08,80.12,78.2,79.55,955500.0],["2020-02-05",80.66,81.08,79.06,79.72,491100.0],["2020-02-06",79.85,79.93,77.55,78.49,472000.0],["2020-02-07",77.21,78.76,76.8,78.15,832600.0],["2020-02-10",77.24,78.41,76.07,78.37,866200.0],["2020-02-11",79.01,81.04,79.01,80.18,784200.0],["2020-02-12",81.08,81.84,80.36,81.74,553500.0],["2020-02-13",81.0,81.7,79.98,80.7,650900.0],["2020-02-14",81.94,81.95,80.13,81.59,778000.0],["2020-02-18",80.29,80.4,77.8,78.99,921800.0],["2020-02-19",79.82,81.56,79.74,80.73,364800.0],["2020-02-20",80.29,80.49,77.68,78.77,523800.0],["2020-02-21",78.51,78.51,77.11,77.22,627800.0],["2020-02-24",73.07,76.07,72.06,74.35,875000.0],["2020-02-25",75.11,75.33,72.58,72.61,906100.0],["2020-02-26",72.88,73.53,69.76,70.61,720600.0],["2020-02-27",68.02,69.41,66.5,66.92,969000.0],["2020-02-28",64.06,69.05,63.29,68.64,1180500.0],["2020-03-02",69.39,71.31,67.07,71.15,1109800.0],["2020-03-03",71.65,72.5,68.02,68.65,634700.0],["2020-03-04",70.52,71.87,69.18,71.74,725000.0],["2020-03-05",69.42,71.52,69.42,70.75,707100.0],["2020-03-06",68.5,70.18,67.17,68.61,676300.0],["2020-03-09",63.62,66.99,62.46,62.72,861200.0],["2020-03-10",64.91,67.35,63.48,67.2,757400.0],["2020-03-11",64.94,65.32,62.01,62.76,976000.0],["2020-03-12",58.64,60.55,53.11,53.39,1111900.0],["2020-03-13",56.74,61.98,54.43,61.9,1151000.0],["2020-03-16",56.11,58.89,51.26,51.27,975500.0],["2020-03-17",52.0,56.39,50.55,56.17,1169900.0],["2020-03-18",51.26,54.94,47.04,50.55,1157400.0],["2020-03-19",50.56,60.93,50.28,58.66,1224300.0],["2020-03-20",61.75,63.69,55.38,55.9,1635600.0],["2020-03-23",56.74,56.99,52.4,54.63,891400.0],["2020-03-24",58.23,60.79,57.05,60.76,1077600.0],["2020-03-25",60.96,63.84,58.24,60.08,904800.0],["2020-03-26",61.04,65.99,59.7,65.63,1096800.0],["2020-03-27",62.7,64.82,61.71,61.92,1009400.0],["2020-03-30",63.11,65.14,62.0,64.04,862800.0],["2020-03-31",67.5,68.7,64.66,65.63,1213800.0],["2020-04-01",62.89,64.29,59.9,60.5,797600.0],["2020-04-02",59.76,62.07,59.15,61.98,697800.0],["2020-04-03",61.14,62.9,59.27,59.75,546900.0],["2020-04-06",62.61,66.87,62.46,66.37,823000.0],["2020-04-07",68.3,69.46,64.25,64.7,746700.0],["2020-04-08",66.29,67.79,64.07,66.99,629800.0],["2020-04-09",67.73,69.02,63.6,64.58,624600.0],["2020-04-13",64.26,65.95,63.56,65.63,527800.0],["2020-04-14",67.97,70.18,67.67,69.21,859900.0],["2020-04-15",67.54,69.06,66.63,67.73,793600.0],["2020-04-16",68.57,69.55,66.9,69.44,584600.0],["2020-04-17",70.8,72.0,69.13,70.28,651400.0],["2020-04-20",68.67,70.45,68.41,68.98,474800.0],["2020-04-21",68.26,68.29,65.66,66.16,507300.0],["2020-04-22",68.34,68.98,66.83,68.63,591900.0],["2020-04-23",68.69,69.89,67.96,68.46,383800.0],["2020-04-24",68.46,71.72,67.56,71.24,601300.0],["2020-04-27",71.6,73.18,71.33,72.71,431600.0],["2020-04-28",74.0,75.76,73.6,73.62,621100.0],["2020-04-29",75.04,78.46,75.04,78.28,629500.0],["2020-04-30",77.59,77.59,75.1,75.6,1007000.0],["2020-05-01",74.0,74.95,70.36,70.83,729300.0],["2020-05-04",68.74,72.28,68.11,72.07,714900.0],["2020-05-05",73.95,75.91,71.9,72.74,940600.0],["2020-05-06",73.21,73.47,71.22,72.33,566600.0],["2020-05-07",72.23,73.0,70.89,71.27,553500.0],["2020-05-08",72.88,76.34,71.82,76.3,872200.0],["2020-05-11",74.08,75.48,73.1,73.38,775300.0],["2020-05-12",73.89,73.99,68.84,69.06,774400.0],["2020-05-13",69.15,71.37,66.17,67.52,895200.0],["2020-05-14",66.64,67.03,64.09,66.57,626000.0],["2020-05-15",64.47,65.93,63.48,65.58,590500.0],["2020-05-18",67.75,70.94,67.1,70.66,678700.0],["2020-05-19",70.7,72.57,70.31,71.15,645700.0],["2020-05-20",73.08,75.16,72.5,74.21,713700.0],["2020-05-21",74.68,76.29,73.22,73.29,768700.0],["2020-05-22",73.42,73.58,71.84,73.48,405600.0],["2020-05-26",76.06,77.33,73.48,73.7,629400.0],["2020-05-27",74.1,74.64,71.17,74.26,492600.0],["2020-05-28",74.58,74.91,71.05,71.69,656000.0],["2020-05-29",72.06,72.83,71.22,72.48,584200.0],["2020-06-01",72.36,72.86,71.46,71.74,456400.0],["2020-06-02",72.25,72.72,70.39,70.83,706500.0],["2020-06-03",72.01,73.19,71.68,72.06,823600.0],["2020-06-04",71.51,72.4,68.95,69.3,648900.0],["2020-06-05",71.2,73.07,70.34,71.6,757600.0],["2020-06-08",72.2,72.42,67.91,68.51,955600.0],["2020-06-09",68.55,72.68,67.58,72.13,1125000.0],["2020-06-10",72.1,72.92,70.03,70.16,750900.0],["2020-06-11",68.0,70.58,67.04,67.48,1136200.0],["2020-06-12",69.24,69.85,64.22,66.21,1372800.0],["2020-06-15",64.73,67.44,64.58,67.26,978000.0],["2020-06-16",69.28,69.83,65.19,65.85,1023400.0],["2020-06-17",66.26,67.41,65.39,65.74,797500.0],["2020-06-18",65.63,65.94,64.36,64.79,659800.0],["2020-06-19",66.04,66.04,62.53,62.54,1336800.0],["2020-06-22",60.55,61.91,55.53,60.68,2553500.0],["2020-06-23",62.9,62.91,59.28,59.48,1495000.0],["2020-06-24",59.0,59.17,56.81,56.96,1373800.0],["2020-06-25",56.52,57.75,55.3,57.7,1267800.0],["2020-06-26",57.23,59.95,56.49,58.52,7619700.0],["2020-06-29",59.0,60.31,57.79,60.29,1619800.0],["2020-06-30",60.58,62.21,60.21,61.78,1108000.0],["2020-07-01",62.0,62.0,59.94,60.21,675100.0],["2020-07-02",61.08,61.5,60.3,60.65,667600.0],["2020-07-06",61.55,62.68,61.28,62.01,1159100.0],["2020-07-07",61.95,63.67,61.54,62.62,1109900.0],["2020-07-08",63.27,64.01,62.35,62.73,839200.0],["2020-07-09",63.52,64.41,62.1,64.1,929000.0],["2020-07-10",64.1,64.47,62.87,64.39,534500.0],["2020-07-13",65.12,66.44,63.67,63.74,761200.0],["2020-07-14",63.2,65.24,62.3,65.09,614700.0],["2020-07-15",65.88,66.32,64.97,65.65,579400.0],["2020-07-16",65.35,65.64,64.57,65.5,463100.0],["2020-07-17",66.07,67.64,66.01,66.75,713200.0],["2020-07-20",66.43,66.66,65.65,66.48,560200.0],["2020-07-21",66.84,66.9,64.46,64.72,732700.0],["2020-07-22",64.58,65.21,64.19,65.01,658900.0],["2020-07-23",64.93,66.13,64.39,65.08,598200.0],["2020-07-24",64.28,66.1,64.2,64.8,554400.0],["2020-07-27",65.22,66.39,65.08,66.32,482400.0],["2020-07-28",65.81,65.91,63.9,64.06,661300.0],["2020-07-29",64.35,65.97,64.25,65.6,341100.0],["2020-07-30",64.59,67.21,64.5,67.17,471500.0],["2020-07-31",68.54,68.99,66.58,68.53,989200.0],["2020-08-03",71.87,75.88,71.72,74.49,2830400.0],["2020-08-04",73.99,74.3,67.24,68.43,2468000.0],["2020-08-05",68.41,68.68,65.52,66.32,1310800.0],["2020-08-06",65.89,66.88,64.8,65.05,648600.0],["2020-08-07",65.0,65.17,63.87,64.63,773000.0],["2020-08-10",64.81,65.62,63.61,63.86,649100.0],["2020-08-11",64.34,65.13,63.34,63.5,553500.0],["2020-08-12",63.9,64.24,63.36,63.73,562600.0],["2020-08-13",63.51,63.58,60.88,61.19,770700.0],["2020-08-14",61.35,61.85,60.02,60.4,585900.0],["2020-08-17",60.62,61.18,60.49,60.69,504000.0],["2020-08-18",60.7,60.83,59.22,59.3,662700.0],["2020-08-19",59.32,59.98,58.92,59.4,426300.0],["2020-08-20",58.98,59.29,58.15,58.42,363200.0],["2020-08-21",58.31,59.44,58.19,59.2,428100.0],["2020-08-24",59.85,60.16,59.11,59.54,320800.0],["2020-08-25",59.43,60.48,59.43,60.45,284700.0],["2020-08-26",60.58,61.3,60.38,60.96,345700.0],["2020-08-27",61.05,61.05,59.42,60.4,1039800.0],["2020-08-28",60.63,61.35,60.26,61.17,471700.0],["2020-08-31",60.86,61.0,59.6,60.59,492600.0],["2020-09-01",60.63,61.49,60.41,61.12,802900.0],["2020-09-02",61.5,63.24,61.5,62.89,661800.0],["2020-09-03",62.19,62.19,58.13,58.34,769500.0],["2020-09-04",58.34,59.31,56.27,58.33,651600.0],["2020-09-08",56.64,57.4,55.84,55.87,577700.0],["2020-09-09",57.5,57.64,56.15,56.7,522700.0],["2020-09-10",58.18,58.96,57.02,57.37,625200.0],["2020-09-11",57.77,58.43,57.31,58.06,620900.0],["2020-09-14",59.79,60.28,59.15,60.04,766100.0],["2020-09-15",61.2,61.96,60.69,61.32,610100.0],["2020-09-16",61.85,62.38,60.75,60.79,629500.0],["2020-09-17",59.17,61.04,59.0,60.95,606000.0],["2020-09-18",61.46,61.46,59.39,59.93,1838200.0],["2020-09-21",58.96,60.55,58.28,60.51,696600.0],["2020-09-22",61.21,61.3,59.99,61.06,470200.0],["2020-09-23",60.78,61.67,59.84,59.95,526500.0],["2020-09-24",59.41,61.96,59.41,61.51,708500.0],["2020-09-25",61.36,63.15,60.82,63.02,912300.0],["2020-09-28",63.65,65.0,63.43,64.95,678800.0],["2020-09-29",64.75,66.29,64.57,66.0,863700.0],["2020-09-30",66.02,67.88,65.5,67.45,912200.0],["2020-10-01",68.3,69.09,67.85,68.38,531400.0],["2020-10-02",66.47,67.43,66.24,66.86,678800.0],["2020-10-05",67.51,69.81,67.18,69.76,820700.0],["2020-10-06",69.45,71.41,69.45,69.88,682300.0],["2020-10-07",70.93,71.26,69.98,70.37,522700.0],["2020-10-08",70.53,71.22,69.77,70.36,388500.0],["2020-10-09",70.86,72.06,70.82,71.94,356300.0],["2020-10-12",72.84,73.51,71.86,73.08,527500.0],["2020-10-13",73.0,73.66,72.07,72.32,625900.0],["2020-10-14",72.24,72.56,70.12,70.13,554300.0],["2020-10-15",69.25,69.39,68.33,69.12,416000.0],["2020-10-16",69.22,69.39,68.11,68.45,288800.0],["2020-10-19",69.25,70.42,68.12,68.86,486100.0],["2020-10-20",68.98,70.05,68.61,69.16,255300.0],["2020-10-21",69.87,70.07,68.53,68.64,287500.0],["2020-10-22",68.65,68.98,67.46,68.56,266500.0],["2020-10-23",68.39,68.82,67.5,67.66,248500.0],["2020-10-26",67.0,68.1,66.34,67.56,353100.0],["2020-10-27",67.57,68.73,67.52,68.26,315000.0],["2020-10-28",67.33,67.98,66.26,66.73,425300.0],["2020-10-29",66.34,69.85,66.17,69.62,451800.0],["2020-10-30",68.47,69.0,67.46,68.87,529800.0],["2020-11-02",68.84,69.77,66.23,66.63,714900.0],["2020-11-03",74.99,74.99,69.09,69.25,1864800.0],["2020-11-04",71.0,72.03,69.64,70.84,606600.0],["2020-11-05",71.74,72.33,71.17,71.92,698800.0],["2020-11-06",72.35,74.32,71.43,73.93,745300.0],["2020-11-09",75.61,78.09,75.3,75.84,950500.0],["2020-11-10",74.9,75.79,73.84,74.7,543500.0],["2020-11-11",75.78,76.39,74.3,76.21,453500.0],["2020-11-12",76.21,76.3,74.94,75.95,461400.0],["2020-11-13",76.88,77.48,76.23,77.01,287700.0],["2020-11-16",77.33,78.48,76.26,76.97,382200.0],["2020-11-17",76.82,76.91,75.75,75.89,523100.0],["2020-11-18",76.12,76.24,74.88,74.95,409900.0],["2020-11-19",74.58,76.35,74.3,76.27,360700.0],["2020-11-20",76.25,78.09,75.78,77.31,400100.0],["2020-11-23",78.11,78.13,75.53,77.7,551700.0],["2020-11-24",78.15,78.15,75.73,77.71,456500.0],["2020-11-25",77.9,78.17,76.25,76.35,274700.0],["2020-11-27",77.21,77.92,76.51,77.33,164500.0],["2020-11-30",77.42,80.75,76.54,80.1,765000.0],["2020-12-01",80.71,83.72,80.5,81.38,841300.0],["2020-12-02",81.0,81.11,80.23,80.75,437000.0],["2020-12-03",81.3,81.71,79.55,79.67,316000.0],["2020-12-04",80.03,82.81,79.32,82.75,342800.0],["2020-12-07",83.07,84.36,82.65,83.09,353800.0],["2020-12-08",82.7,84.02,82.3,82.97,557500.0],["2020-12-09",82.41,82.41,80.11,80.46,432400.0],["2020-12-10",80.15,81.62,78.5,81.42,509200.0],["2020-12-11",80.75,80.75,76.29,77.99,713100.0],["2020-12-14",78.02,79.55,78.02,78.39,405600.0],["2020-12-15",80.42,82.0,80.05,81.5,773800.0],["2020-12-16",81.18,81.93,79.62,80.99,335100.0],["2020-12-17",81.2,81.67,79.94,80.65,370500.0],["2020-12-18",80.99,81.36,79.86,80.43,761100.0],["2020-12-21",78.92,80.45,78.48,80.07,273000.0],["2020-12-22",80.2,81.08,79.76,80.5,288000.0],["2020-12-23",80.37,82.35,80.37,81.44,197700.0],["2020-12-24",82.03,82.03,80.64,80.96,161600.0],["2020-12-28",81.44,82.74,81.37,81.99,182000.0],["2020-12-29",82.23,82.59,79.58,80.71,282000.0],["2020-12-30",81.2,82.68,81.2,81.95,699900.0],["2020-12-31",82.19,82.79,81.32,82.2,244800.0],["2021-01-04",82.95,86.13,82.4,84.13,646600.0],["2021-01-05",84.41,86.58,84.14,86.36,542000.0],["2021-01-06",87.53,91.37,86.3,90.38,774300.0],["2021-01-07",91.05,92.14,90.84,91.36,450500.0],["2021-01-08",92.5,92.88,89.75,91.12,407500.0],["2021-01-11",90.15,92.8,89.98,91.52,231600.0],["2021-01-12",92.81,93.24,90.91,93.0,344200.0],["2021-01-13",92.57,94.5,92.09,93.93,262100.0],["2021-01-14",94.58,97.82,94.25,97.55,541500.0],["2021-01-15",96.99,99.34,95.16,98.76,481000.0],["2021-01-19",99.81,101.67,99.41,101.35,480900.0],["2021-01-20",102.05,103.25,99.29,100.44,458800.0],["2021-01-21",101.46,101.46,99.17,99.46,352700.0],["2021-01-22",98.81,99.4,97.73,98.56,328300.0],["2021-01-25",99.62,100.97,97.94,99.05,374100.0],["2021-01-26",98.83,100.3,97.74,100.13,539100.0],["2021-01-27",98.56,99.65,94.29,95.63,659800.0],["2021-01-28",97.2,97.48,93.95,93.96,539500.0],["2021-01-29",97.0,97.18,93.69,93.69,697900.0],["2021-02-01",94.9,99.35,94.08,97.86,1311700.0],["2021-02-02",91.35,94.32,89.53,89.91,2580200.0],["2021-02-03",90.03,90.12,85.96,86.38,1369100.0],["2021-02-04",86.08,87.28,85.12,87.11,905500.0],["2021-02-05",88.0,88.2,85.05,85.36,578400.0],["2021-02-08",87.5,89.57,86.89,89.42,696100.0],["2021-02-09",89.56,89.8,87.15,88.36,615200.0],["2021-02-10",89.45,90.17,87.39,87.51,553400.0],["2021-02-11",88.13,89.67,88.02,88.97,617600.0],["2021-02-12",88.49,90.08,87.5,89.39,741000.0],["2021-02-16",90.95,91.24,89.24,89.47,692100.0],["2021-02-17",88.27,89.27,87.26,88.36,516400.0],["2021-02-18",87.23,87.61,86.05,86.95,933700.0],["2021-02-19",88.27,88.85,87.4,88.18,987900.0],["2021-02-22",87.2,87.63,85.43,85.74,996800.0],["2021-02-23",84.28,86.27,81.62,84.95,1177400.0],["2021-02-24",84.49,86.96,82.68,86.84,853900.0],["2021-02-25",86.3,86.3,81.75,82.13,423100.0],["2021-02-26",82.58,83.31,80.73,81.78,648900.0],["2021-03-01",83.18,83.6,82.21,83.33,839400.0],["2021-03-02",83.66,83.66,80.77,80.91,1214900.0],["2021-03-03",80.91,81.92,77.98,78.0,764900.0],["2021-03-04",77.59,78.3,73.87,74.09,1445400.0],["2021-03-05",75.26,77.92,73.3,77.61,1134800.0],["2021-03-08",78.81,78.81,73.45,73.85,1516500.0],["2021-03-09",76.06,77.9,75.73,76.27,769800.0],["2021-03-10",76.19,77.13,74.66,75.77,840500.0],["2021-03-11",78.34,78.96,76.98,77.5,784000.0],["2021-03-12",76.51,77.55,75.3,77.21,746200.0],["2021-03-15",77.53,77.92,76.51,77.54,432100.0],["2021-03-16",78.0,80.33,77.84,79.93,618900.0],["2021-03-17",77.99,81.62,77.86,81.16,797200.0],["2021-03-18",79.98,80.85,77.91,77.99,483400.0],["2021-03-19",78.03,79.73,77.22,79.02,922600.0],["2021-03-22",79.66,80.86,79.3,80.22,290500.0],["2021-03-23",80.22,80.22,76.81,77.25,363100.0],["2021-03-24",77.78,79.37,77.2,77.24,379300.0],["2021-03-25",76.36,78.16,75.31,77.95,313500.0],["2021-03-26",78.12,83.1,77.87,83.01,612900.0],["2021-03-29",82.2,83.79,81.05,83.32,833100.0],["2021-03-30",82.54,83.85,81.81,82.75,377300.0],["2021-03-31",83.49,86.04,83.3,84.79,578300.0],["2021-04-01",85.93,88.11,85.72,87.61,413200.0],["2021-04-05",89.34,89.34,87.18,87.64,418300.0],["2021-04-06",87.0,87.9,86.11,86.72,425600.0],["2021-04-07",86.55,87.5,85.55,85.95,404100.0],["2021-04-08",86.8,87.13,85.28,86.12,280500.0],["2021-04-09",85.05,85.79,84.53,84.95,270200.0],["2021-04-12",84.24,85.03,84.02,84.83,327800.0],["2021-04-13",85.51,85.56,83.54,84.03,231300.0],["2021-04-14",84.05,85.62,83.83,84.06,229100.0],["2021-04-15",85.0,85.1,83.7,84.85,171300.0],["2021-04-16",84.75,86.0,84.65,85.65,238600.0],["2021-04-19",85.51,86.05,83.36,84.56,470900.0],["2021-04-20",84.59,84.62,83.38,84.21,424600.0],["2021-04-21",84.29,86.36,84.25,86.23,333300.0],["2021-04-22",86.35,86.73,85.12,85.14,320200.0],["2021-04-23",85.86,87.42,85.85,86.98,342800.0],["2021-04-26",87.25,88.3,87.0,87.42,223000.0],["2021-04-27",88.23,88.38,86.76,87.67,269300.0],["2021-04-28",87.25,87.56,85.88,86.09,339800.0],["2021-04-29",88.58,88.8,85.12,86.24,626100.0],["2021-04-30",74.04,74.72,71.11,74.41,4367100.0],["2021-05-03",74.1,74.39,72.43,73.0,1460200.0],["2021-05-04",73.05,75.2,72.7,75.12,1168000.0],["2021-05-05",75.45,78.34,75.45,76.17,1162500.0],["2021-05-06",75.62,76.68,74.61,76.35,714700.0],["2021-05-07",77.24,77.24,74.92,76.6,645300.0],["2021-05-10",76.5,76.5,73.8,74.87,664000.0],["2021-05-11",72.75,75.76,72.51,75.51,656700.0],["2021-05-12",74.37,75.0,72.09,72.28,653200.0],["2021-05-13",72.87,74.23,72.21,73.36,546300.0],["2021-05-14",74.28,74.83,72.98,74.55,354600.0],["2021-05-17",73.97,74.39,73.27,74.26,368900.0],["2021-05-18",74.47,75.33,73.67,73.71,358000.0],["2021-05-19",72.54,74.59,72.47,74.37,420800.0],["2021-05-20",74.84,76.0,74.82,75.56,299100.0],["2021-05-21",75.79,76.6,74.9,75.07,338200.0],["2021-05-24",75.73,77.13,75.54,76.41,395400.0],["2021-05-25",77.12,77.7,76.69,77.16,374600.0],["2021-05-26",77.18,77.96,76.79,77.46,418800.0],["2021-05-27",77.45,78.59,77.38,77.59,461800.0],["2021-05-28",78.08,78.29,77.16,78.07,566300.0],["2021-06-01",78.3,79.76,76.53,76.57,541700.0],["2021-06-02",76.79,77.64,75.73,77.58,409300.0],["2021-06-03",77.11,78.16,75.89,76.68,440000.0],["2021-06-04",77.36,78.77,76.75,77.64,373200.0],["2021-06-07",77.0,77.95,76.78,77.74,423300.0],["2021-06-08",78.44,78.47,76.58,77.07,235300.0],["2021-06-09",77.8,78.29,77.03,77.96,297800.0],["2021-06-10",78.25,79.46,77.69,79.25,307400.0],["2021-06-11",79.31,79.83,79.13,79.51,261100.0],["2021-06-14",79.71,80.01,79.15,79.77,344600.0],["2021-06-15",79.48,80.41,79.26,79.33,355100.0],["2021-06-16",79.33,81.08,79.28,80.77,535500.0],["2021-06-17",80.31,81.63,80.14,80.5,697700.0],["2021-06-18",80.69,80.89,78.71,79.46,973000.0],["2021-06-21",79.0,79.85,78.22,78.56,371400.0],["2021-06-22",78.55,78.83,77.46,78.67,371900.0],["2021-06-23",78.7,79.95,78.7,79.14,273100.0],["2021-06-24",79.63,80.55,79.63,80.41,215300.0],["2021-06-25",80.65,82.22,80.65,82.03,560300.0],["2021-06-28",82.61,82.93,81.64,82.15,286700.0],["2021-06-29",82.79,86.28,82.26,85.83,645600.0],["2021-06-30",86.64,86.99,84.49,85.12,532200.0],["2021-07-01",84.92,85.05,83.66,84.15,301500.0],["2021-07-02",84.69,85.88,84.3,85.67,259900.0],["2021-07-06",85.87,85.87,83.71,84.84,393600.0],["2021-07-07",85.26,85.44,83.1,83.77,389700.0],["2021-07-08",82.2,84.32,81.66,83.6,420300.0],["2021-07-09",84.42,85.99,83.57,85.79,319500.0],["2021-07-12",86.08,86.27,84.62,84.98,278800.0],["2021-07-13",84.9,84.9,83.6,83.93,384600.0],["2021-07-14",85.16,86.0,83.6,84.15,652500.0],["2021-07-15",84.05,84.66,82.96,84.16,278500.0],["2021-07-16",84.48,84.98,83.5,83.6,449200.0],["2021-07-19",82.39,83.52,81.69,82.51,319500.0],["2021-07-20",82.85,83.75,82.14,82.99,422400.0],["2021-07-21",83.19,84.85,82.77,84.63,377400.0],["2021-07-22",84.05,84.83,83.9,84.5,224400.0],["2021-07-23",84.67,84.88,83.56,84.42,512900.0],["2021-07-26",84.35,84.92,83.5,84.13,214900.0],["2021-07-27",83.59,83.97,82.35,83.34,414500.0],["2021-07-28",83.23,84.42,82.72,84.32,790000.0],["2021-07-29",80.62,82.79,79.21,82.05,1479400.0],["2021-07-30",81.37,82.7,80.56,82.59,660300.0],["2021-08-02",83.45,84.32,79.45,79.71,734900.0],["2021-08-03",79.65,80.15,78.13,78.73,739200.0],["2021-08-04",79.06,81.33,78.84,80.09,428300.0],["2021-08-05",80.22,80.57,78.63,79.48,368800.0],["2021-08-06",79.16,80.07,79.07,79.24,204400.0],["2021-08-09",79.63,79.81,78.5,78.95,399600.0],["2021-08-10",79.02,79.78,77.94,79.72,424100.0],["2021-08-11",79.82,80.51,78.71,80.38,307000.0],["2021-08-12",80.0,80.99,78.92,79.2,306000.0],["2021-08-13",79.01,79.94,78.67,79.85,361200.0],["2021-08-16",79.84,80.76,79.38,80.39,274000.0],["2021-08-17",79.88,79.89,77.33,78.75,342500.0],["2021-08-18",78.63,78.91,77.63,78.53,416500.0],["2021-08-19",78.22,78.22,77.07,77.64,199100.0],["2021-08-20",78.75,80.58,78.52,79.77,367900.0],["2021-08-23",80.09,81.16,79.37,80.98,226800.0],["2021-08-24",81.2,81.67,80.41,80.74,261300.0],["2021-08-25",80.68,82.3,80.52,81.72,369300.0],["2021-08-26",81.84,82.86,81.4,82.77,271200.0],["2021-08-27",82.9,85.33,82.9,84.8,433600.0],["2021-08-30",85.19,85.89,84.82,85.54,238900.0],["2021-08-31",85.57,85.57,83.47,83.67,384300.0],["2021-09-01",83.84,84.54,83.01,83.73,332600.0],["2021-09-02",83.91,84.91,83.77,84.17,323500.0],["2021-09-03",84.11,85.0,83.51,83.62,236300.0],["2021-09-07",86.75,86.75,84.03,84.6,412000.0],["2021-09-08",84.22,85.71,82.88,85.67,418300.0],["2021-09-09",85.86,87.2,85.21,86.71,346800.0],["2021-09-10",87.21,88.32,86.54,86.59,319700.0],["2021-09-13",87.0,87.48,86.22,87.31,297000.0],["2021-09-14",87.82,88.0,86.86,87.04,284200.0],["2021-09-15",87.22,88.33,86.68,87.95,330500.0],["2021-09-16",87.87,88.73,86.71,88.18,349800.0],["2021-09-17",85.38,86.33,83.56,84.73,1370300.0],["2021-09-20",83.72,84.99,82.07,83.95,446900.0],["2021-09-21",83.71,84.87,83.02,84.41,302800.0],["2021-09-22",84.92,85.67,84.51,85.1,315000.0],["2021-09-23",85.63,86.39,85.33,85.87,253000.0],["2021-09-24",85.37,86.17,85.07,85.61,247300.0],["2021-09-27",85.32,86.22,84.74,85.74,258400.0],["2021-09-28",84.61,85.13,82.89,82.97,273500.0],["2021-09-29",83.0,84.37,81.63,82.14,275300.0],["2021-09-30",82.42,83.74,82.2,82.35,329900.0],["2021-10-01",82.8,83.07,81.0,82.4,314800.0],["2021-10-04",81.87,81.88,78.21,78.64,536700.0],["2021-10-05",79.43,79.76,78.58,79.21,372500.0],["2021-10-06",78.41,79.68,78.33,79.36,326300.0],["2021-10-07",79.9,82.34,79.9,81.36,334300.0],["2021-10-08",81.62,82.15,79.65,80.56,182400.0],["2021-10-11",80.04,81.0,79.61,79.81,146500.0],["2021-10-12",80.02,80.38,78.78,79.28,307600.0],["2021-10-13",79.28,80.25,78.89,79.04,528800.0],["2021-10-14",80.16,80.91,79.89,80.72,268200.0],["2021-10-15",81.36,81.85,80.03,80.09,208900.0],["2021-10-18",79.65,80.77,79.13,80.69,176300.0],["2021-10-19",80.81,81.7,80.29,81.13,295700.0],["2021-10-20",81.27,81.82,80.5,80.85,253700.0],["2021-10-21",80.49,81.71,80.42,81.68,239000.0],["2021-10-22",81.52,82.12,80.16,80.27,325700.0],["2021-10-25",80.58,80.76,79.12,79.37,296100.0],["2021-10-26",79.96,80.01,78.73,79.76,383900.0],["2021-10-27",79.41,81.1,79.04,80.32,307500.0],["2021-10-28",81.25,82.35,81.06,82.07,299600.0],["2021-10-29",81.26,82.78,80.39,80.81,525700.0],["2021-11-01",81.21,83.72,80.5,82.75,796300.0],["2021-11-02",82.46,84.82,80.69,81.91,886400.0],["2021-11-03",82.26,83.24,81.1,81.22,668200.0],["2021-11-04",81.31,81.77,78.64,79.05,393700.0],["2021-11-05",79.57,80.45,78.61,78.85,627800.0],["2021-11-08",78.55,80.11,77.88,79.61,641700.0],["2021-11-09",80.34,80.34,78.63,78.85,452600.0],["2021-11-10",78.26,79.6,77.84,78.13,436000.0],["2021-11-11",78.52,80.37,78.52,79.97,338600.0],["2021-11-12",80.17,80.17,78.74,78.8,426800.0],["2021-11-15",79.62,80.43,78.75,79.02,367800.0],["2021-11-16",78.87,80.83,78.52,80.17,538700.0],["2021-11-17",80.16,80.76,79.54,80.24,390800.0],["2021-11-18",81.0,81.6,79.88,80.84,404300.0],["2021-11-19",80.86,81.79,80.39,81.67,367500.0],["2021-11-22",82.0,83.51,81.11,81.15,571000.0],["2021-11-23",80.96,81.96,79.51,80.45,379300.0],["2021-11-24",79.99,81.25,79.1,81.05,249500.0],["2021-11-26",79.89,80.72,78.2,78.46,243300.0],["2021-11-29",79.35,80.71,78.74,80.61,248600.0],["2021-11-30",80.49,81.27,78.57,80.18,493100.0],["2021-12-01",81.15,84.24,80.59,80.83,514200.0],["2021-12-02",79.28,79.81,75.9,77.21,783100.0],["2021-12-03",78.15,79.36,77.19,78.74,448800.0],["2021-12-06",78.84,82.49,78.48,81.48,629600.0],["2021-12-07",82.72,86.36,82.38,86.3,741900.0],["2021-12-08",85.46,88.88,84.92,88.37,718900.0],["2021-12-09",87.83,92.03,87.83,88.57,1313100.0],["2021-12-10",89.46,90.82,89.01,90.47,628800.0],["2021-12-13",91.34,95.0,90.84,91.82,1496700.0],["2021-12-14",91.12,91.23,88.98,90.92,788500.0],["2021-12-15",91.52,92.36,88.53,92.1,651100.0],["2021-12-16",92.04,93.18,87.49,88.8,549800.0],["2021-12-17",87.99,89.8,87.25,88.7,933000.0],["2021-12-20",87.49,88.9,86.73,88.74,465400.0],["2021-12-21",90.12,90.64,88.44,89.68,265000.0],["2021-12-22",89.12,90.91,88.05,90.89,275000.0],["2021-12-23",91.28,92.36,90.89,91.46,211000.0],["2021-12-27",91.64,93.26,91.35,93.18,228800.0],["2021-12-28",93.5,94.0,91.57,92.34,212600.0],["2021-12-29",92.39,93.33,91.51,92.43,167600.0],["2021-12-30",92.57,93.09,91.86,91.94,148400.0],["2021-12-31",92.19,92.85,91.84,92.02,228600.0],["2022-01-03",92.25,94.84,91.87,93.99,399000.0],["2022-01-04",94.71,94.75,91.47,92.41,329700.0],["2022-01-05",92.21,93.59,90.3,90.4,560500.0],["2022-01-06",90.0,91.35,89.45,89.79,329600.0],["2022-01-07",89.45,90.39,87.49,88.17,391700.0],["2022-01-10",87.46,89.0,86.98,88.98,396600.0],["2022-01-11",89.78,93.45,89.0,92.81,469200.0],["2022-01-12",94.2,95.84,92.42,93.48,404500.0],["2022-01-13",95.25,95.44,92.47,92.61,387800.0],["2022-01-14",91.77,94.37,91.56,94.3,318000.0],["2022-01-18",93.31,93.34,90.58,90.71,451100.0],["2022-01-19",91.2,93.08,88.16,88.32,441000.0],["2022-01-20",88.93,89.81,87.14,87.17,253800.0],["2022-01-21",86.96,89.13,86.19,86.2,299700.0],["2022-01-24",85.01,87.23,82.72,87.14,409800.0],["2022-01-25",84.97,85.4,83.05,83.94,286400.0],["2022-01-26",85.69,89.43,84.78,87.0,556600.0],["2022-01-27",87.96,87.96,82.26,82.83,439600.0],["2022-01-28",83.34,85.25,80.97,85.25,587200.0],["2022-01-31",87.17,89.9,86.38,89.44,1581900.0],["2022-02-01",87.34,87.69,82.11,82.94,3342200.0],["2022-02-02",83.5,87.34,83.1,85.32,1170300.0],["2022-02-03",83.5,84.73,82.11,82.4,773000.0],["2022-02-04",82.1,83.48,81.25,82.67,601700.0],["2022-02-07",82.49,83.28,80.88,81.59,519100.0],["2022-02-08",81.28,83.42,81.01,83.4,670900.0],["2022-02-09",84.17,85.41,83.17,85.26,545400.0],["2022-02-10",83.76,86.54,83.61,84.24,529200.0],["2022-02-11",84.1,85.32,81.31,81.65,546200.0],["2022-02-14",81.65,84.1,81.2,82.09,713000.0],["2022-02-15",82.91,84.79,82.14,84.46,662700.0],["2022-02-16",83.45,86.92,83.16,86.32,634200.0],["2022-02-17",85.11,85.85,84.17,84.4,462700.0],["2022-02-18",84.42,86.71,84.01,85.32,489200.0],["2022-02-22",84.36,85.77,83.73,84.7,392500.0],["2022-02-23",85.26,85.96,83.36,83.56,510000.0],["2022-02-24",81.06,86.41,80.9,86.21,618700.0],["2022-02-25",86.4,87.88,85.14,87.71,368700.0],["2022-02-28",87.02,87.42,85.32,86.87,425200.0],["2022-03-01",86.64,87.0,84.17,85.05,388700.0],["2022-03-02",85.07,88.03,85.07,88.0,438100.0],["2022-03-03",88.71,88.77,86.13,87.15,414000.0],["2022-03-04",85.95,86.61,84.25,84.97,374800.0],["2022-03-07",84.86,85.58,80.99,81.19,448900.0],["2022-03-08",81.37,84.84,80.91,82.3,437400.0],["2022-03-09",83.97,85.79,83.36,85.09,320100.0],["2022-03-10",83.45,84.44,82.38,84.16,258300.0],["2022-03-11",85.23,85.91,81.78,81.95,237700.0],["2022-03-14",81.08,81.4,78.91,79.31,522000.0],["2022-03-15",79.7,80.63,78.84,79.91,517800.0],["2022-03-16",80.99,83.85,80.22,83.81,338400.0],["2022-03-17",82.96,83.97,81.84,82.15,596000.0],["2022-03-18",81.72,84.09,81.43,83.77,668500.0],["2022-03-21",83.77,84.99,82.97,84.64,235200.0],["2022-03-22",84.58,85.35,83.92,84.18,253900.0],["2022-03-23",83.78,84.26,82.15,82.23,274300.0],["2022-03-24",82.99,85.75,81.95,85.7,278800.0],["2022-03-25",85.99,87.7,84.87,87.69,303200.0],["2022-03-28",85.0,86.79,84.06,86.36,370000.0],["2022-03-29",87.64,88.92,86.23,88.07,227200.0],["2022-03-30",87.33,87.94,85.51,86.02,232200.0],["2022-03-31",85.62,86.12,84.6,84.79,341400.0],["2022-04-01",84.79,85.77,82.12,83.97,523200.0],["2022-04-04",84.49,84.88,82.98,84.23,394500.0],["2022-04-05",83.54,83.57,80.0,80.15,565900.0],["2022-04-06",78.66,80.51,78.32,79.16,410400.0],["2022-04-07",78.72,79.59,76.98,78.86,388600.0],["2022-04-08",78.01,78.1,76.14,76.89,442200.0],["2022-04-11",76.19,77.19,75.4,75.62,277200.0],["2022-04-12",77.2,77.27,75.68,75.82,399000.0],["2022-04-13",76.1,77.16,75.97,76.76,289000.0],["2022-04-14",75.95,77.14,75.3,75.43,263700.0],["2022-04-18",75.1,77.47,75.1,77.03,314700.0],["2022-04-19",77.06,78.5,76.56,78.22,228400.0],["2022-04-20",79.4,80.0,78.13,78.52,361300.0],["2022-04-21",79.37,80.07,78.07,78.22,357100.0],["2022-04-22",77.88,78.36,76.77,76.88,353500.0],["2022-04-25",76.4,77.42,75.59,76.99,361800.0],["2022-04-26",76.51,76.67,74.28,74.38,310600.0],["2022-04-27",74.22,75.4,73.45,73.59,401300.0],["2022-04-28",75.06,77.69,74.74,77.01,339200.0],["2022-04-29",76.02,78.25,75.38,75.8,450300.0],["2022-05-02",75.9,78.48,75.41,78.41,700900.0],["2022-05-03",78.0,79.75,77.08,79.21,549400.0],["2022-05-04",82.15,84.98,78.39,82.81,1878700.0],["2022-05-05",80.96,82.87,79.07,80.26,627300.0],["2022-05-06",79.99,80.81,78.07,79.07,577800.0],["2022-05-09",78.2,79.06,75.07,75.98,518500.0],["2022-05-10",77.35,79.28,76.1,77.8,507400.0],["2022-05-11",77.34,79.19,75.36,75.48,745100.0],["2022-05-12",75.07,76.32,74.11,75.36,612800.0],["2022-05-13",76.54,78.97,76.04,77.96,521000.0],["2022-05-16",77.76,79.83,77.16,78.33,444600.0],["2022-05-17",80.03,81.65,80.03,81.28,374400.0],["2022-05-18",80.7,82.03,79.67,79.86,397500.0],["2022-05-19",79.39,81.21,79.08,79.38,324300.0],["2022-05-20",80.17,80.28,77.21,79.46,492900.0],["2022-05-23",79.1,79.65,78.24,78.87,241700.0],["2022-05-24",78.43,78.79,77.36,78.52,459300.0],["2022-05-25",77.94,79.4,77.82,78.61,240500.0],["2022-05-26",78.04,80.04,78.04,79.51,317000.0],["2022-05-27",80.48,81.56,80.2,81.38,274500.0],["2022-05-31",81.53,81.92,79.99,81.54,420300.0],["2022-06-01",81.9,82.19,79.73,81.21,256000.0],["2022-06-02",81.04,84.68,81.04,84.24,451400.0],["2022-06-03",83.08,83.58,81.91,82.15,326200.0],["2022-06-06",83.6,83.95,81.57,81.91,272800.0],["2022-06-07",81.47,83.03,80.16,82.75,252500.0],["2022-06-08",82.75,82.95,81.14,81.58,311900.0],["2022-06-09",80.83,82.16,79.52,79.56,261100.0],["2022-06-10",78.44,79.91,77.54,77.59,344300.0],["2022-06-13",75.58,76.48,72.12,72.94,664700.0],["2022-06-14",73.81,74.34,72.32,73.25,509700.0],["2022-06-15",74.31,75.31,72.82,74.3,373500.0],["2022-06-16",72.44,72.44,70.11,70.96,694100.0],["2022-06-17",71.79,72.27,70.18,70.88,963300.0],["2022-06-21",72.2,72.97,71.72,71.84,523600.0],["2022-06-22",71.3,71.89,70.11,71.36,416000.0],["2022-06-23",71.59,71.59,70.25,70.56,290800.0],["2022-06-24",71.61,72.74,71.12,72.64,553100.0],["2022-06-27",73.01,74.73,72.65,73.83,354800.0],["2022-06-28",74.26,74.79,72.83,73.0,350800.0],["2022-06-29",72.07,72.81,71.47,72.55,279600.0],["2022-06-30",71.68,73.55,71.31,72.54,392400.0],["2022-07-01",71.36,71.86,69.07,69.66,386200.0],["2022-07-05",68.5,69.66,67.03,69.63,542400.0],["2022-07-06",70.0,70.16,68.23,69.76,499600.0],["2022-07-07",71.01,72.19,71.01,71.93,335300.0],["2022-07-08",71.25,72.33,70.88,72.04,433000.0],["2022-07-11",71.14,71.88,70.47,70.95,242000.0],["2022-07-12",71.5,72.76,71.18,71.99,364300.0],["2022-07-13",71.21,73.46,71.01,72.83,360300.0],["2022-07-14",73.05,74.71,72.23,73.95,280100.0],["2022-07-15",74.82,75.39,73.89,75.36,479200.0],["2022-07-18",76.0,76.21,73.59,73.91,249700.0],["2022-07-19",74.86,77.4,74.5,77.07,191800.0],["2022-07-20",76.66,79.38,76.29,79.05,377700.0],["2022-07-21",79.85,80.63,79.11,80.57,242800.0],["2022-07-22",80.65,80.67,78.62,79.67,279100.0],["2022-07-25",79.0,79.85,78.66,79.72,295000.0],["2022-07-26",79.7,80.22,79.01,79.04,278700.0],["2022-07-27",79.63,82.69,79.61,81.82,311600.0],["2022-07-28",82.21,82.96,81.29,82.87,467400.0],["2022-07-29",82.66,85.85,82.18,85.46,473200.0],["2022-08-01",84.92,84.99,81.81,83.75,585900.0],["2022-08-02",82.58,86.21,82.21,84.04,523000.0],["2022-08-03",87.63,89.2,86.07,88.46,927100.0],["2022-08-04",88.24,88.83,87.2,87.72,503000.0],["2022-08-05",87.0,87.34,85.41,85.78,447000.0],["2022-08-08",85.44,86.28,83.87,84.79,433500.0],["2022-08-09",83.55,84.36,82.63,83.22,594200.0],["2022-08-10",84.92,85.65,83.92,85.2,364100.0],["2022-08-11",85.59,86.28,84.94,85.56,455100.0],["2022-08-12",86.32,88.06,85.86,87.59,281300.0],["2022-08-15",87.39,88.35,87.11,87.72,249200.0],["2022-08-16",87.34,89.13,87.0,88.01,434600.0],["2022-08-17",86.99,87.65,85.63,87.4,326000.0],["2022-08-18",87.15,89.17,87.15,87.7,338800.0],["2022-08-19",86.7,87.02,86.05,86.38,231600.0],["2022-08-22",85.0,85.76,84.08,84.14,326200.0],["2022-08-23",84.07,85.73,84.07,84.5,229600.0],["2022-08-24",84.16,84.44,83.71,84.18,306400.0],["2022-08-25",84.12,85.83,84.12,85.83,185900.0],["2022-08-26",85.79,86.15,82.67,82.72,412100.0],["2022-08-29",81.89,82.48,80.57,80.79,434900.0],["2022-08-30",81.19,81.21,77.9,78.28,890900.0],["2022-08-31",78.42,78.43,76.25,76.69,688900.0],["2022-09-01",75.54,75.67,71.79,74.03,689600.0],["2022-09-02",75.1,75.28,72.84,73.24,435100.0],["2022-09-06",73.08,73.08,71.83,72.27,499400.0],["2022-09-07",72.95,73.46,71.7,73.18,380500.0],["2022-09-08",72.36,73.78,71.96,73.57,319800.0],["2022-09-09",74.5,75.7,74.12,75.43,311100.0],["2022-09-12",76.23,77.36,75.79,77.33,526900.0],["2022-09-13",75.22,75.51,73.46,73.56,471900.0],["2022-09-14",74.31,75.66,73.32,73.99,288400.0],["2022-09-15",73.96,74.96,73.21,74.93,636000.0],["2022-09-16",74.47,75.42,73.57,75.01,1059800.0],["2022-09-19",74.19,76.22,74.19,76.02,311000.0],["2022-09-20",75.35,77.47,75.35,77.17,433700.0],["2022-09-21",77.62,80.3,77.27,77.86,476500.0],["2022-09-22",77.72,77.93,75.87,76.92,367600.0],["2022-09-23",75.9,76.52,74.85,75.52,544100.0],["2022-09-26",75.08,75.84,73.27,73.35,507100.0],["2022-09-27",74.21,74.52,72.95,73.89,363900.0],["2022-09-28",72.72,73.27,71.42,72.62,839800.0],["2022-09-29",71.02,71.89,68.5,69.55,716000.0],["2022-09-30",69.45,70.71,68.66,68.8,710200.0],["2022-10-03",69.91,70.79,69.18,69.75,888900.0],["2022-10-04",71.62,72.6,71.26,71.62,624400.0],["2022-10-05",70.97,73.63,70.43,73.07,603100.0],["2022-10-06",72.83,73.52,71.61,71.69,365600.0],["2022-10-07",70.49,71.09,67.86,68.09,461900.0],["2022-10-10",68.03,68.03,64.94,66.45,417100.0],["2022-10-11",65.54,66.4,64.81,65.55,418000.0],["2022-10-12",65.25,65.65,63.87,63.88,272800.0],["2022-10-13",62.07,68.05,61.94,66.83,583200.0],["2022-10-14",66.89,67.21,64.53,64.58,376600.0],["2022-10-17",65.98,66.74,65.24,66.01,230000.0],["2022-10-18",67.76,68.27,64.17,65.72,811100.0],["2022-10-19",65.25,66.46,65.06,65.66,288400.0],["2022-10-20",66.27,67.29,65.09,65.47,291300.0],["2022-10-21",65.68,68.2,65.05,67.8,381300.0],["2022-10-24",67.73,68.0,66.04,67.67,357500.0],["2022-10-25",67.32,69.31,67.2,68.34,394500.0],["2022-10-26",67.19,68.96,66.51,66.93,760600.0],["2022-10-27",67.29,67.75,65.1,65.15,882100.0],["2022-10-28",65.86,69.74,65.31,68.78,932500.0],["2022-10-31",68.2,68.2,66.28,67.12,735100.0],["2022-11-01",68.58,68.62,66.63,67.85,916400.0],["2022-11-02",72.41,74.0,70.63,70.9,1821800.0],["2022-11-03",69.89,69.94,66.74,67.15,984700.0],["2022-11-04",69.54,69.75,66.8,68.17,763000.0],["2022-11-07",68.04,68.28,66.03,67.43,601100.0],["2022-11-08",68.09,69.86,67.67,69.44,707700.0],["2022-11-09",68.74,69.09,67.82,68.5,432200.0],["2022-11-10",71.33,73.37,70.97,73.25,491900.0],["2022-11-11",73.25,75.56,72.99,74.92,490800.0],["2022-11-14",74.89,75.68,74.54,74.85,388900.0],["2022-11-15",76.57,78.09,76.29,77.22,501700.0],["2022-11-16",76.19,76.65,74.22,74.47,457900.0],["2022-11-17",72.77,74.75,72.52,74.35,521500.0],["2022-11-18",75.51,77.18,75.29,76.7,604100.0],["2022-11-21",75.85,76.54,73.8,73.8,352900.0],["2022-11-22",74.58,75.96,73.97,75.91,348900.0],["2022-11-23",75.81,77.08,75.33,76.93,251500.0],["2022-11-25",76.36,76.77,74.96,75.11,181000.0],["2022-11-28",73.93,74.87,72.51,72.85,482900.0],["2022-11-29",73.07,73.49,70.72,70.96,501900.0],["2022-11-30",70.96,74.84,69.8,74.71,745400.0],["2022-12-01",74.95,75.52,73.64,75.14,420100.0],["2022-12-02",73.84,74.45,73.24,74.09,228900.0],["2022-12-05",73.82,74.05,73.05,73.54,313400.0],["2022-12-06",73.76,75.17,72.44,73.22,597700.0],["2022-12-07",72.41,74.15,71.83,74.04,434900.0],["2022-12-08",74.6,78.15,74.6,77.7,851800.0],["2022-12-09",77.17,77.95,76.81,76.85,460600.0],["2022-12-12",76.62,77.79,75.96,77.79,350000.0],["2022-12-13",80.5,81.23,78.86,79.4,423200.0],["2022-12-14",79.1,80.69,78.26,78.55,416400.0],["2022-12-15",77.54,78.52,76.83,77.38,506600.0],["2022-12-16",76.94,77.46,74.48,76.81,1121400.0],["2022-12-19",76.86,77.55,75.36,76.15,656200.0],["2022-12-20",75.56,76.78,75.1,76.0,389800.0],["2022-12-21",76.62,77.77,76.33,77.43,427100.0],["2022-12-22",76.26,76.26,74.34,75.62,282500.0],["2022-12-23",75.06,75.7,74.2,74.97,229200.0],["2022-12-27",74.7,74.78,73.8,74.3,247300.0],["2022-12-28",74.15,74.95,72.23,72.52,303900.0],["2022-12-29",73.42,75.1,73.42,74.04,355000.0],["2022-12-30",73.18,74.53,72.45,74.48,316800.0],["2023-01-03",75.45,75.45,72.4,72.4,579800.0],["2023-01-04",73.82,75.45,73.18,75.15,479500.0],["2023-01-05",74.91,75.59,73.98,75.43,384200.0],["2023-01-06",76.11,78.84,75.42,78.47,385100.0],["2023-01-09",79.48,81.47,78.49,80.96,411600.0],["2023-01-10",81.01,81.97,81.01,81.29,373000.0],["2023-01-11",81.56,83.99,80.99,83.8,973400.0],["2023-01-12",83.77,85.89,82.89,84.27,626500.0],["2023-01-13",83.69,85.33,82.87,84.89,399800.0],["2023-01-17",84.5,85.74,84.19,85.66,440000.0],["2023-01-18",86.44,87.81,85.67,85.89,439000.0],["2023-01-19",85.28,85.71,83.32,85.11,468700.0],["2023-01-20",86.1,86.3,84.78,86.29,283600.0],["2023-01-23",87.11,90.67,86.88,89.29,479300.0],["2023-01-24",88.78,90.27,88.48,89.07,445800.0],["2023-01-25",88.09,89.25,87.21,88.84,363500.0],["2023-01-26",89.22,90.21,88.54,90.08,353900.0],["2023-01-27",88.9,90.21,88.83,89.7,329900.0],["2023-01-30",88.42,89.37,87.96,88.84,438900.0],["2023-01-31",88.25,90.4,88.25,90.39,472600.0],["2023-02-01",90.61,94.06,90.42,93.24,604800.0],["2023-02-02",92.67,95.51,91.24,94.89,1283700.0],["2023-02-03",95.08,104.97,93.57,102.38,2563700.0],["2023-02-06",100.64,104.35,99.97,102.37,863100.0],["2023-02-07",102.31,107.31,101.62,106.65,1158200.0],["2023-02-08",105.83,107.63,104.73,105.11,566300.0],["2023-02-09",106.15,107.04,104.31,104.98,468000.0],["2023-02-10",104.23,104.97,102.34,104.5,648600.0],["2023-02-13",104.73,107.11,103.99,106.14,565000.0],["2023-02-14",106.26,108.42,105.61,105.85,776100.0],["2023-02-15",105.05,106.98,104.33,106.01,520400.0],["2023-02-16",104.81,106.93,104.69,104.77,419900.0],["2023-02-17",104.62,104.62,102.16,103.53,529100.0],["2023-02-21",102.13,103.81,101.56,101.66,422900.0],["2023-02-22",101.85,103.42,101.6,101.79,391600.0],["2023-02-23",104.0,104.24,101.72,102.77,283900.0],["2023-02-24",101.49,102.85,101.48,102.08,373600.0],["2023-02-27",103.16,103.6,102.04,102.19,320200.0],["2023-02-28",101.67,104.04,101.36,102.75,604200.0],["2023-03-01",103.37,104.61,102.48,103.21,453500.0],["2023-03-02",102.35,104.92,101.64,104.34,366500.0],["2023-03-03",104.16,104.63,102.94,103.74,604000.0],["2023-03-06",104.37,105.62,102.39,102.79,424100.0],["2023-03-07",103.19,103.72,102.54,103.23,304800.0],["2023-03-08",103.73,104.67,103.4,104.19,282700.0],["2023-03-09",104.02,105.77,101.73,101.86,511200.0],["2023-03-10",102.29,102.5,99.38,100.79,416600.0],["2023-03-13",99.47,101.45,99.04,99.92,366300.0],["2023-03-14",101.53,102.9,100.92,102.52,407800.0],["2023-03-15",101.11,101.89,99.12,101.18,418400.0],["2023-03-16",99.94,103.72,99.25,103.0,371800.0],["2023-03-17",103.67,104.41,101.91,102.75,1231200.0],["2023-03-20",103.2,104.8,102.92,104.53,323800.0],["2023-03-21",105.38,106.0,102.94,104.48,456800.0],["2023-03-22",104.23,106.82,103.57,103.58,474300.0],["2023-03-23",104.75,106.86,104.37,105.82,444400.0],["2023-03-24",104.88,105.73,103.44,105.59,585500.0],["2023-03-27",105.91,106.45,104.35,106.2,441700.0],["2023-03-28",106.2,106.39,101.98,104.39,583000.0],["2023-03-29",105.81,109.35,105.76,108.59,600300.0],["2023-03-30",109.46,111.15,108.86,109.56,582100.0],["2023-03-31",108.6,109.56,108.04,109.38,496400.0],["2023-04-03",109.16,109.75,106.84,107.62,465200.0],["2023-04-04",107.74,107.74,104.75,105.6,414000.0],["2023-04-05",104.86,104.97,101.71,102.65,824300.0],["2023-04-06",102.0,102.87,101.39,102.74,702900.0],["2023-04-10",101.78,103.81,101.78,103.3,311000.0],["2023-04-11",103.65,103.9,101.42,101.82,433800.0],["2023-04-12",88.23,91.73,87.9,89.28,3291300.0],["2023-04-13",89.69,91.24,89.56,90.9,963700.0],["2023-04-14",90.77,92.18,88.76,89.17,986400.0],["2023-04-17",89.03,91.15,87.97,89.4,1098500.0],["2023-04-18",90.13,90.44,88.0,88.83,463000.0],["2023-04-19",88.24,89.12,87.65,89.07,344400.0],["2023-04-20",88.38,89.63,88.23,88.75,474600.0],["2023-04-21",88.81,88.81,87.55,88.0,407800.0],["2023-04-24",87.5,87.83,86.11,86.71,612300.0],["2023-04-25",86.13,86.2,83.77,84.07,617700.0],["2023-04-26",84.4,85.34,83.84,83.98,486500.0],["2023-04-27",83.25,84.86,81.94,84.77,565300.0],["2023-04-28",85.35,86.0,84.21,85.79,549700.0],["2023-05-01",85.79,86.64,84.71,85.05,471900.0],["2023-05-02",85.33,85.97,84.1,85.38,444200.0],["2023-05-03",85.08,86.23,84.6,84.85,484500.0],["2023-05-04",83.94,84.34,81.87,82.33,1147200.0],["2023-05-05",78.9,80.51,76.7,79.46,1760800.0],["2023-05-08",79.21,79.99,77.31,78.03,635200.0],["2023-05-09",76.92,77.41,75.85,77.12,679400.0],["2023-05-10",78.06,79.29,77.34,78.93,502100.0],["2023-05-11",78.69,79.19,77.17,78.28,436800.0],["2023-05-12",78.79,79.18,77.72,78.52,357900.0],["2023-05-15",78.49,80.08,77.86,80.06,370200.0],["2023-05-16",79.61,80.08,77.48,77.56,439200.0],["2023-05-17",77.94,79.4,77.7,79.05,439000.0],["2023-05-18",79.35,79.82,78.68,79.3,373400.0],["2023-05-19",79.17,79.22,77.96,78.11,407400.0],["2023-05-22",75.98,77.58,75.6,77.04,569300.0],["2023-05-23",76.21,76.89,75.33,75.75,489900.0],["2023-05-24",74.62,75.33,73.88,74.29,451400.0],["2023-05-25",75.4,76.0,74.72,75.3,480200.0],["2023-05-26",75.49,78.94,75.49,78.66,508800.0],["2023-05-30",79.8,80.11,76.78,77.52,457300.0],["2023-05-31",76.42,78.06,76.19,77.68,892100.0],["2023-06-01",78.28,78.88,76.33,78.63,531300.0],["2023-06-02",79.21,79.88,77.31,79.53,451600.0],["2023-06-05",78.61,78.7,76.0,76.65,578300.0],["2023-06-06",76.45,78.11,76.34,77.3,419600.0],["2023-06-07",77.79,79.11,76.22,77.32,724500.0],["2023-06-08",77.86,78.43,76.68,77.13,491600.0],["2023-06-09",77.66,77.86,76.41,76.83,446800.0],["2023-06-12",77.5,79.18,77.11,78.55,526900.0],["2023-06-13",79.18,79.72,78.28,79.14,417600.0],["2023-06-14",78.54,79.11,77.05,78.16,531000.0],["2023-06-15",77.49,77.88,76.57,77.1,555000.0],["2023-06-16",77.85,77.91,76.27,77.14,882700.0],["2023-06-20",76.44,77.24,75.35,77.15,510200.0],["2023-06-21",76.91,76.91,75.88,75.93,538100.0],["2023-06-22",75.59,76.45,75.26,76.02,447900.0],["2023-06-23",75.16,75.63,73.67,73.81,517400.0],["2023-06-26",74.43,75.89,74.43,74.82,357600.0],["2023-06-27",75.08,78.75,74.75,78.62,445300.0],["2023-06-28",77.23,78.9,76.65,78.74,548900.0],["2023-06-29",78.79,79.73,78.03,79.69,402200.0],["2023-06-30",80.15,81.43,79.53,81.01,595100.0],["2023-07-03",81.03,81.49,79.82,81.16,205600.0],["2023-07-05",80.33,80.37,79.04,79.33,434700.0],["2023-07-06",78.03,79.71,77.59,79.53,470900.0],["2023-07-07",80.0,80.96,79.29,79.65,671100.0],["2023-07-10",79.75,81.19,79.73,80.41,506900.0],["2023-07-11",79.86,81.25,79.43,81.09,388500.0],["2023-07-12",82.15,83.43,81.95,82.82,391600.0],["2023-07-13",82.7,83.0,79.94,81.7,834300.0],["2023-07-14",81.99,81.99,78.79,79.07,612100.0],["2023-07-17",79.13,80.63,78.73,79.97,394100.0],["2023-07-18",79.63,79.92,78.66,79.51,379900.0],["2023-07-19",79.88,79.88,78.52,79.34,560700.0],["2023-07-20",78.66,79.14,76.74,77.14,418200.0],["2023-07-21",78.04,78.27,76.73,77.87,759300.0],["2023-07-24",77.68,78.75,77.18,77.4,442400.0],["2023-07-25",77.59,78.88,77.59,78.57,295600.0],["2023-07-26",77.7,78.99,77.61,78.18,425200.0],["2023-07-27",79.45,81.15,79.03,79.45,497000.0],["2023-07-28",80.6,81.81,79.81,81.54,407500.0],["2023-07-31",81.43,82.66,80.58,80.8,317800.0],["2023-08-01",80.2,81.9,79.98,81.25,459200.0],["2023-08-02",80.35,80.56,78.98,80.26,524300.0],["2023-08-03",79.26,81.01,78.54,79.86,863000.0],["2023-08-04",83.73,84.65,81.01,82.55,1171500.0],["2023-08-07",82.54,85.08,82.25,85.04,718100.0],["2023-08-08",83.93,84.17,81.81,82.91,638100.0],["2023-08-09",82.66,83.24,81.45,82.34,450500.0],["2023-08-10",83.12,83.58,82.31,82.34,469800.0],["2023-08-11",81.44,82.25,80.19,80.35,375000.0],["2023-08-14",79.77,80.9,79.51,80.58,473400.0],["2023-08-15",79.97,79.99,78.92,79.1,381800.0],["2023-08-16",78.85,79.23,78.1,78.17,278300.0],["2023-08-17",78.18,78.74,76.83,77.91,510900.0],["2023-08-18",77.27,78.53,77.05,78.18,447900.0],["2023-08-21",78.14,79.47,77.91,79.14,275700.0],["2023-08-22",79.59,79.7,78.46,78.61,323700.0],["2023-08-23",78.25,80.26,77.83,79.93,374600.0],["2023-08-24",80.64,80.81,76.92,77.07,342100.0],["2023-08-25",77.21,78.32,76.36,78.22,317900.0],["2023-08-28",78.64,79.71,78.45,79.45,316600.0],["2023-08-29",79.0,80.77,78.88,80.42,531500.0],["2023-08-30",80.27,81.67,79.96,81.1,296500.0],["2023-08-31",80.88,82.65,80.86,82.04,352500.0],["2023-09-01",82.59,83.18,81.95,82.92,175400.0],["2023-09-05",82.4,82.4,78.8,79.4,586800.0],["2023-09-06",79.53,80.29,77.28,77.29,575300.0],["2023-09-07",75.76,75.76,71.86,73.65,892000.0],["2023-09-08",73.52,73.88,73.07,73.5,386500.0],["2023-09-11",74.32,74.32,72.62,73.58,386700.0],["2023-09-12",73.1,78.3,72.72,73.59,1428100.0],["2023-09-13",74.05,74.47,72.09,72.18,521700.0],["2023-09-14",73.14,73.74,72.48,73.4,486000.0],["2023-09-15",73.09,73.64,72.54,73.17,1487000.0],["2023-09-18",73.05,74.82,73.05,73.85,618800.0],["2023-09-19",73.89,73.89,72.6,73.44,269300.0],["2023-09-20",73.39,74.17,71.94,72.04,263400.0],["2023-09-21",71.27,72.61,71.27,71.68,262000.0],["2023-09-22",72.07,72.63,71.75,71.8,236400.0],["2023-09-25",71.5,72.57,71.13,72.1,268000.0],["2023-09-26",71.38,72.72,71.38,71.83,319300.0],["2023-09-27",72.48,72.69,71.41,71.97,234800.0],["2023-09-28",71.87,74.16,71.73,74.04,416800.0],["2023-09-29",74.66,75.18,73.75,73.96,341400.0],["2023-10-02",74.04,74.87,72.58,73.02,342800.0],["2023-10-03",72.44,73.23,71.64,71.75,412000.0],["2023-10-04",72.04,72.39,70.84,71.31,670600.0],["2023-10-05",71.49,71.84,70.82,71.36,442500.0],["2023-10-06",71.15,73.03,70.98,72.44,372900.0],["2023-10-09",71.38,71.71,70.23,70.42,354700.0],["2023-10-10",70.21,72.18,70.16,71.28,333700.0],["2023-10-11",71.54,72.14,71.0,72.01,405600.0],["2023-10-12",72.25,72.83,71.7,72.56,352200.0],["2023-10-13",72.47,72.62,70.43,70.58,201400.0],["2023-10-16",70.62,71.9,70.23,71.17,253800.0],["2023-10-17",70.5,71.8,70.12,71.37,303000.0],["2023-10-18",70.23,70.42,69.22,69.43,322400.0],["2023-10-19",69.93,70.54,68.0,68.17,582300.0],["2023-10-20",68.17,68.74,67.4,67.74,421700.0],["2023-10-23",67.33,67.5,66.55,66.87,537500.0],["2023-10-24",67.01,67.2,65.66,67.1,494500.0],["2023-10-25",66.37,66.99,65.69,66.92,914200.0],["2023-10-26",66.92,68.24,66.92,67.36,488200.0],["2023-10-27",67.49,67.93,66.16,66.34,398300.0],["2023-10-30",65.97,66.22,65.02,66.01,510500.0],["2023-10-31",66.08,67.4,65.69,66.93,666300.0],["2023-11-01",68.65,69.82,66.2,67.94,1145000.0],["2023-11-02",69.47,70.61,68.21,70.37,972200.0],["2023-11-03",68.0,70.73,65.08,70.56,1205100.0],["2023-11-06",70.15,73.44,70.05,73.05,866000.0],["2023-11-07",72.37,74.0,72.21,72.57,578100.0],["2023-11-08",73.0,73.12,71.41,72.03,545100.0],["2023-11-09",72.37,72.44,69.23,69.39,491400.0],["2023-11-10",70.43,73.79,70.0,73.03,449500.0],["2023-11-13",72.39,72.76,71.6,72.16,545200.0],["2023-11-14",74.0,75.02,73.74,75.01,416700.0],["2023-11-15",75.54,76.89,75.0,75.91,375500.0],["2023-11-16",75.3,75.99,74.86,75.82,338100.0],["2023-11-17",76.17,76.77,75.56,75.62,391700.0],["2023-11-20",75.65,76.69,75.41,76.49,423000.0],["2023-11-21",75.34,75.79,74.8,75.67,436400.0],["2023-11-22",76.26,77.36,75.76,75.85,468300.0],["2023-11-24",75.78,77.34,75.54,76.24,220100.0],["2023-11-27",76.01,77.14,75.54,76.87,454800.0],["2023-11-28",76.4,77.22,76.22,76.98,448500.0],["2023-11-29",77.79,78.6,76.52,76.67,406900.0],["2023-11-30",76.92,76.92,74.83,75.91,526300.0],["2023-12-01",75.93,76.5,75.3,76.18,385700.0],["2023-12-04",75.77,77.19,75.57,77.02,339100.0],["2023-12-05",76.38,78.26,75.8,78.1,499500.0],["2023-12-06",78.74,79.4,77.44,77.73,290400.0],["2023-12-07",77.98,78.59,77.46,78.56,284200.0],["2023-12-08",78.52,79.81,78.5,78.53,545400.0],["2023-12-11",78.72,81.56,78.59,81.39,300300.0],["2023-12-12",81.09,81.22,79.85,80.16,294300.0],["2023-12-13",80.31,81.47,79.38,81.29,359600.0],["2023-12-14",82.18,85.09,82.04,85.02,410800.0],["2023-12-15",85.47,85.83,83.38,83.81,808300.0],["2023-12-18",83.81,83.81,82.43,83.46,284400.0],["2023-12-19",83.68,84.08,82.73,83.73,350700.0],["2023-12-20",83.23,84.29,81.9,81.95,273400.0],["2023-12-21",83.2,83.99,82.96,83.82,182900.0],["2023-12-22",84.34,85.1,84.0,84.06,173100.0],["2023-12-26",84.47,85.17,83.86,84.55,181900.0],["2023-12-27",84.89,84.89,83.9,84.38,154400.0],["2023-12-28",84.31,84.64,83.82,84.34,179800.0],["2023-12-29",84.19,84.63,83.15,83.19,277800.0],["2024-01-02",82.4,82.4,80.7,81.68,304100.0],["2024-01-03",80.13,81.05,79.66,80.26,368300.0],["2024-01-04",78.9,79.46,77.84,78.24,389300.0],["2024-01-05",78.2,79.14,77.26,77.78,553300.0],["2024-01-08",78.3,80.86,78.3,80.78,309100.0],["2024-01-09",79.79,80.36,78.92,79.37,200300.0],["2024-01-10",79.17,79.44,77.25,79.39,238600.0],["2024-01-11",79.18,79.99,77.93,78.78,208900.0],["2024-01-12",79.2,79.43,77.74,78.17,195100.0],["2024-01-16",77.84,78.33,76.89,78.11,289500.0],["2024-01-17",77.29,77.48,76.0,77.0,332600.0],["2024-01-18",78.53,79.71,78.04,79.51,495800.0],["2024-01-19",80.67,81.74,79.4,80.68,413900.0],["2024-01-22",81.08,82.29,81.08,81.82,323300.0],["2024-01-23",82.09,83.79,81.9,83.74,313200.0],["2024-01-24",83.86,83.93,82.18,82.82,252300.0],["2024-01-25",84.25,84.41,82.31,82.7,264100.0],["2024-01-26",82.16,82.43,79.84,80.06,311900.0],["2024-01-29",80.06,80.57,79.1,80.38,306000.0],["2024-01-30",79.96,80.55,78.08,78.53,532600.0],["2024-01-31",78.0,79.02,77.0,77.2,366000.0],["2024-02-01",77.55,77.55,76.07,76.97,314300.0],["2024-02-02",76.53,76.84,75.92,76.7,343900.0],["2024-02-05",76.98,79.08,76.58,78.71,428200.0],["2024-02-06",78.67,79.47,77.49,78.42,859600.0],["2024-02-07",90.01,93.04,87.69,89.86,2664100.0],["2024-02-08",91.09,95.87,90.46,93.24,1148000.0],["2024-02-09",93.16,94.24,92.17,93.06,725500.0],["2024-02-12",93.25,94.34,91.56,92.14,511400.0],["2024-02-13",89.58,90.45,87.85,88.83,902600.0],["2024-02-14",90.03,91.35,89.53,90.74,713300.0],["2024-02-15",91.11,92.8,90.92,91.63,420200.0],["2024-02-16",91.52,92.34,90.25,90.27,381300.0],["2024-02-20",89.06,90.49,89.05,89.98,392100.0],["2024-02-21",89.36,90.69,89.36,90.37,431300.0],["2024-02-22",92.31,92.56,91.13,91.75,347400.0],["2024-02-23",91.91,92.81,91.23,91.96,330000.0],["2024-02-26",92.02,93.08,91.86,91.97,352600.0],["2024-02-27",92.16,93.4,91.22,91.3,729500.0],["2024-02-28",90.05,90.6,89.33,89.83,382400.0],["2024-02-29",89.81,91.97,89.53,91.82,760100.0],["2024-03-01",92.67,93.4,91.75,93.23,429900.0],["2024-03-04",94.24,94.24,92.07,92.16,372600.0],["2024-03-05",91.23,91.4,88.7,89.34,528200.0],["2024-03-06",90.59,92.86,90.31,91.27,403400.0],["2024-03-07",92.37,95.55,92.37,94.26,343100.0],["2024-03-08",94.58,94.99,92.45,92.51,269500.0],["2024-03-11",91.66,93.17,91.27,92.75,290600.0],["2024-03-12",93.84,93.89,92.44,93.47,235900.0],["2024-03-13",92.71,93.4,91.39,91.53,318100.0],["2024-03-14",91.44,91.78,89.05,89.89,574600.0],["2024-03-15",89.48,90.27,88.56,88.67,918300.0],["2024-03-18",89.56,91.12,88.87,88.9,365200.0],["2024-03-19",88.11,89.26,87.39,88.63,307600.0],["2024-03-20",89.47,90.83,88.51,90.52,318400.0],["2024-03-21",91.97,92.35,90.23,90.24,320600.0],["2024-03-22",90.3,91.27,90.05,90.87,303300.0],["2024-03-25",90.08,90.97,89.74,90.28,214800.0],["2024-03-26",90.11,91.09,89.32,89.35,213500.0],["2024-03-27",90.09,91.95,89.77,91.94,207700.0],["2024-03-28",91.93,92.78,91.73,92.56,253500.0],["2024-04-01",92.56,93.96,91.43,91.87,404800.0],["2024-04-02",91.23,91.83,90.1,91.7,308300.0],["2024-04-03",90.51,92.25,90.51,91.65,322200.0],["2024-04-04",93.0,93.56,89.92,90.45,217400.0],["2024-04-05",90.16,91.82,89.98,91.77,272800.0],["2024-04-08",92.0,93.19,91.67,91.7,201300.0],["2024-04-09",92.79,93.7,92.38,93.56,246200.0],["2024-04-10",92.09,92.66,89.53,90.17,279100.0],["2024-04-11",90.57,90.87,89.43,90.85,315000.0],["2024-04-12",89.11,89.68,87.61,88.56,422700.0],["2024-04-15",89.0,89.24,86.35,86.97,274500.0],["2024-04-16",86.56,86.94,85.76,85.81,261900.0],["2024-04-17",86.11,86.83,85.25,85.25,264600.0],["2024-04-18",85.0,85.0,82.96,83.25,232600.0],["2024-04-19",82.76,83.59,81.3,82.02,269500.0],["2024-04-22",82.91,85.2,82.03,84.47,475700.0],["2024-04-23",84.51,85.48,84.01,84.25,386400.0],["2024-04-24",85.48,87.19,85.4,86.29,429500.0],["2024-04-25",86.08,88.26,86.08,87.31,230000.0],["2024-04-26",87.22,89.1,87.22,88.53,203800.0],["2024-04-29",88.53,90.94,88.53,90.3,251400.0],["2024-04-30",89.52,90.52,88.5,88.57,315800.0],["2024-05-01",86.63,87.7,83.92,84.0,534100.0],["2024-05-02",85.12,86.84,84.56,85.91,389000.0],["2024-05-03",87.67,88.88,86.67,88.48,325900.0],["2024-05-06",89.01,90.03,88.57,90.02,519900.0],["2024-05-07",90.96,92.49,90.29,91.13,809800.0],["2024-05-08",102.89,103.3,97.77,102.24,1551700.0],["2024-05-09",102.65,104.16,101.4,103.78,702200.0],["2024-05-10",104.07,107.01,103.31,106.13,676600.0],["2024-05-13",106.14,108.25,105.53,107.78,597100.0],["2024-05-14",108.18,111.74,107.71,110.67,800900.0],["2024-05-15",111.62,112.67,109.89,112.4,574200.0],["2024-05-16",110.34,112.67,110.34,112.22,427200.0],["2024-05-17",109.94,111.43,108.68,110.02,478100.0],["2024-05-20",110.38,113.83,110.38,112.99,431900.0],["2024-05-21",111.52,114.2,110.59,113.72,413400.0],["2024-05-22",114.21,115.18,113.45,114.62,439100.0],["2024-05-23",115.7,115.7,113.21,114.06,414900.0],["2024-05-24",115.33,116.14,114.15,114.46,409400.0],["2024-05-28",114.98,117.12,114.12,116.69,551100.0],["2024-05-29",114.83,116.51,113.51,115.14,472500.0],["2024-05-30",115.02,115.47,113.66,114.76,353500.0],["2024-05-31",114.59,115.55,112.41,114.7,475700.0],["2024-06-03",115.23,115.91,114.14,114.61,399700.0],["2024-06-04",114.08,114.75,113.44,114.15,288100.0],["2024-06-05",115.6,117.64,114.69,117.0,480800.0],["2024-06-06",117.03,120.3,116.86,118.87,587600.0],["2024-06-07",118.29,119.7,117.19,117.52,297800.0],["2024-06-10",116.13,119.76,115.6,119.52,425500.0],["2024-06-11",119.58,119.98,118.89,119.73,358000.0],["2024-06-12",120.91,124.86,120.38,123.74,493000.0],["2024-06-13",124.01,125.19,123.12,124.04,393000.0],["2024-06-14",122.45,123.16,121.62,122.56,225000.0],["2024-06-17",122.69,125.64,122.34,125.51,386600.0],["2024-06-18",125.9,128.64,125.9,127.15,637000.0],["2024-06-20",126.98,128.11,123.74,124.85,526900.0],["2024-06-21",123.71,126.93,122.66,125.96,1938800.0],["2024-06-24",124.31,125.34,122.98,123.1,544900.0],["2024-06-25",123.77,126.68,122.87,126.6,389700.0],["2024-06-26",125.9,127.86,125.39,126.86,517400.0],["2024-06-27",126.8,127.32,125.03,126.81,397000.0],["2024-06-28",127.86,130.04,126.33,127.66,666300.0],["2024-07-01",127.83,128.07,125.81,127.29,407300.0],["2024-07-02",127.14,130.29,127.14,129.77,354200.0],["2024-07-03",129.86,130.18,128.29,128.57,295000.0],["2024-07-05",128.82,129.75,127.91,129.3,413700.0],["2024-07-08",130.41,131.22,129.4,130.43,322700.0],["2024-07-09",131.49,138.65,131.4,135.46,736700.0],["2024-07-10",136.35,136.95,134.7,136.6,799400.0],["2024-07-11",137.57,137.75,134.11,135.22,332200.0],["2024-07-12",136.29,139.0,134.9,136.96,298300.0],["2024-07-15",137.86,141.94,137.37,139.81,451500.0],["2024-07-16",140.83,142.83,140.18,142.65,426300.0],["2024-07-17",140.12,140.65,138.06,138.75,570100.0],["2024-07-18",140.88,140.88,135.2,138.81,598700.0],["2024-07-19",138.34,138.82,134.01,134.87,448800.0],["2024-07-22",137.93,138.64,135.18,138.39,439700.0],["2024-07-23",137.09,138.9,136.65,137.71,299400.0],["2024-07-24",135.91,136.34,129.53,129.95,482700.0],["2024-07-25",129.27,130.0,125.75,126.81,638600.0],["2024-07-26",129.38,131.25,127.95,129.24,405500.0],["2024-07-29",130.58,132.67,129.69,130.96,398600.0],["2024-07-30",131.73,132.47,128.13,129.2,615000.0],["2024-07-31",132.78,132.78,128.27,130.48,535500.0],["2024-08-01",129.25,130.82,119.41,121.13,690200.0],["2024-08-02",117.57,118.41,113.79,114.73,536800.0],["2024-08-05",108.99,116.1,107.62,112.86,660600.0],["2024-08-06",113.58,116.79,112.55,115.31,634600.0],["2024-08-07",130.15,131.99,121.0,124.0,1189100.0],["2024-08-08",126.81,132.51,124.82,131.57,729800.0],["2024-08-09",131.46,134.68,130.48,132.85,609000.0],["2024-08-12",132.79,135.0,131.49,132.06,428000.0],["2024-08-13",134.21,138.07,133.55,137.66,431000.0],["2024-08-14",137.73,138.01,134.49,137.08,407300.0],["2024-08-15",139.96,142.75,139.13,141.76,420400.0],["2024-08-16",139.94,141.83,139.07,141.43,302100.0],["2024-08-19",141.02,141.73,138.82,140.49,374000.0],["2024-08-20",139.93,141.38,139.41,139.69,304900.0],["2024-08-21",141.44,144.83,141.1,142.72,685500.0],["2024-08-22",142.62,143.1,139.19,139.83,336900.0],["2024-08-23",141.15,145.1,140.39,144.52,640000.0],["2024-08-26",144.52,144.77,140.76,141.73,327700.0],["2024-08-27",140.32,144.27,139.53,143.35,352800.0],["2024-08-28",143.0,143.95,140.05,141.51,307400.0],["2024-08-29",142.14,147.46,142.09,144.33,454800.0],["2024-08-30",146.6,147.08,142.16,145.69,546800.0],["2024-09-03",143.17,143.35,136.5,137.47,773800.0],["2024-09-04",136.32,141.16,136.32,138.54,396400.0],["2024-09-05",137.34,139.9,135.74,138.21,372200.0],["2024-09-06",138.21,138.21,131.38,132.32,411600.0],["2024-09-09",134.15,135.46,133.08,134.61,412400.0],["2024-09-10",134.41,134.76,128.45,130.94,541400.0],["2024-09-11",132.37,137.22,131.42,136.63,407500.0],["2024-09-12",136.29,137.73,133.43,134.0,451600.0],["2024-09-13",135.47,135.47,131.75,133.17,580200.0],["2024-09-16",129.0,129.94,119.21,125.22,972800.0],["2024-09-17",125.23,125.97,122.82,123.8,778200.0],["2024-09-18",124.33,125.98,122.27,122.84,478400.0],["2024-09-19",126.34,127.17,124.56,125.12,633200.0],["2024-09-20",124.11,124.18,121.32,123.11,1606400.0],["2024-09-23",123.91,126.49,123.36,124.33,373100.0],["2024-09-24",125.83,126.5,122.42,122.73,547400.0],["2024-09-25",121.09,122.42,118.73,119.79,803600.0],["2024-09-26",124.14,124.14,119.79,121.91,898700.0],["2024-09-27",122.65,122.91,120.49,121.6,566300.0],["2024-09-30",121.77,124.37,121.6,124.21,764200.0],["2024-10-01",122.06,123.4,118.2,119.02,647900.0],["2024-10-02",120.17,122.6,119.26,121.03,430400.0],["2024-10-03",120.36,121.63,118.39,118.87,559600.0],["2024-10-04",121.79,122.09,118.7,119.61,338000.0],["2024-10-07",118.72,119.38,116.89,117.38,434300.0],["2024-10-08",117.8,118.97,115.96,118.54,410600.0],["2024-10-09",118.73,121.48,117.5,121.21,472900.0],["2024-10-10",117.57,119.8,116.39,119.69,797900.0],["2024-10-11",118.41,119.93,117.59,119.71,294200.0],["2024-10-14",120.65,124.78,120.65,123.31,562000.0],["2024-10-15",123.46,126.04,121.63,124.01,922800.0],["2024-10-16",125.6,125.6,122.2,122.53,588000.0],["2024-10-17",124.91,124.91,122.58,122.87,441000.0],["2024-10-18",124.71,124.98,122.37,124.83,459200.0],["2024-10-21",124.36,125.52,123.26,125.28,484700.0],["2024-10-22",124.23,124.31,122.19,124.07,452000.0],["2024-10-23",123.95,124.95,116.34,119.1,1101200.0],["2024-10-24",120.25,121.46,119.61,120.7,448700.0],["2024-10-25",121.52,123.95,121.36,122.22,369600.0],["2024-10-28",122.3,125.85,122.1,123.05,435700.0],["2024-10-29",121.8,123.7,120.74,121.2,626700.0],["2024-10-30",117.65,120.24,112.61,114.22,1165500.0],["2024-10-31",113.81,113.81,109.21,109.82,925200.0],["2024-11-01",110.89,112.24,109.55,110.3,695800.0],["2024-11-04",109.41,113.77,109.0,110.63,1171700.0],["2024-11-05",100.49,109.35,100.0,102.79,1948400.0],["2024-11-06",105.31,106.0,102.28,104.11,1085000.0],["2024-11-07",105.82,105.82,103.11,103.55,756400.0],["2024-11-08",103.07,104.01,102.33,103.71,624700.0],["2024-11-11",103.58,104.87,102.2,104.71,868700.0],["2024-11-12",104.74,106.41,104.04,104.67,780100.0],["2024-11-13",103.42,104.48,100.38,100.39,1092400.0],["2024-11-14",101.51,102.59,100.96,101.5,775900.0],["2024-11-15",100.16,102.16,99.7,100.67,796600.0],["2024-11-18",100.67,101.74,100.36,101.06,775800.0],["2024-11-19",100.65,101.9,100.39,100.58,554300.0],["2024-11-20",100.11,100.35,98.56,100.22,696200.0],["2024-11-21",101.17,102.98,100.38,102.55,467100.0],["2024-11-22",102.24,104.97,102.03,104.82,568600.0],["2024-11-25",105.63,109.85,104.87,108.82,894400.0],["2024-11-26",109.61,110.0,107.0,107.41,502200.0],["2024-11-27",107.41,107.8,104.06,105.52,407500.0],["2024-11-29",106.44,106.86,104.37,104.45,374000.0],["2024-12-02",104.56,108.82,104.44,107.84,679600.0],["2024-12-03",106.59,107.09,105.1,105.6,852800.0],["2024-12-04",106.76,106.76,103.11,103.7,700400.0],["2024-12-05",104.69,107.27,103.67,103.96,736300.0],["2024-12-06",104.33,105.97,103.84,104.44,532600.0],["2024-12-09",104.5,107.44,103.72,105.31,428600.0],["2024-12-10",105.34,106.24,104.12,105.66,554000.0],["2024-12-11",106.34,108.5,105.88,106.66,619000.0],["2024-12-12",106.49,107.68,104.74,106.44,505700.0],["2024-12-13",107.35,107.89,105.05,106.71,567000.0],["2024-12-16",106.74,107.29,105.28,105.63,545500.0],["2024-12-17",105.44,105.54,103.12,103.31,704100.0],["2024-12-18",104.21,104.95,99.2,100.62,554400.0],["2024-12-19",101.2,101.77,99.22,100.16,671000.0],["2024-12-20",100.09,101.85,99.07,100.56,2122100.0],["2024-12-23",100.89,103.11,100.89,102.62,521900.0],["2024-12-24",102.81,103.06,101.42,102.47,241300.0],["2024-12-26",101.95,104.24,101.64,103.48,469800.0],["2024-12-27",103.24,103.25,101.13,101.87,276700.0],["2024-12-30",100.51,101.1,99.02,100.19,418600.0],["2024-12-31",100.43,100.87,99.02,99.58,458400.0],["2025-01-02",100.0,101.73,98.87,99.41,541800.0],["2025-01-03",99.54,100.94,98.29,100.79,753000.0],["2025-01-06",101.74,104.49,101.74,102.48,696600.0],["2025-01-07",103.9,105.84,103.16,105.2,808500.0],["2025-01-08",104.38,105.28,101.35,105.2,635800.0],["2025-01-10",103.62,104.57,99.66,101.14,656000.0],["2025-01-13",100.29,100.96,98.8,99.93,652000.0],["2025-01-14",101.47,102.11,99.87,101.34,537900.0],["2025-01-15",103.15,104.23,101.82,101.91,444500.0],["2025-01-16",102.5,102.61,100.78,100.85,403000.0],["2025-01-17",102.78,103.07,100.0,101.0,667300.0],["2025-01-21",101.42,101.58,99.24,100.25,618300.0],["2025-01-22",100.19,101.14,98.61,100.3,485100.0],["2025-01-23",99.02,101.23,98.19,101.08,561700.0],["2025-01-24",101.3,101.64,100.18,101.41,747200.0],["2025-01-27",99.75,102.07,98.98,99.42,645500.0],["2025-01-28",98.79,101.26,97.43,100.92,897400.0],["2025-01-29",100.75,101.87,97.66,98.14,721000.0],["2025-01-30",98.91,100.27,98.23,99.29,684000.0],["2025-01-31",100.94,102.63,99.03,100.44,901700.0],["2025-02-03",97.81,100.05,95.25,99.3,1048000.0],["2025-02-04",98.81,104.12,98.24,101.39,1171000.0],["2025-02-05",112.0,112.48,102.27,109.34,1862700.0],["2025-02-06",107.85,108.15,101.43,104.41,1532300.0],["2025-02-07",104.84,107.46,104.69,106.77,1261300.0],["2025-02-10",106.87,107.73,102.81,104.39,1051200.0],["2025-02-11",103.57,105.92,103.44,103.51,500800.0],["2025-02-12",101.95,103.86,100.77,103.79,634400.0],["2025-02-13",104.02,107.19,104.02,106.95,844900.0],["2025-02-14",107.47,110.49,106.99,109.06,748500.0],["2025-02-18",109.27,111.33,109.12,111.2,870400.0],["2025-02-19",111.7,113.14,111.05,111.4,578100.0],["2025-02-20",111.99,112.43,110.28,111.3,574100.0],["2025-02-21",111.46,111.54,108.2,109.07,787400.0],["2025-02-24",108.85,110.58,107.65,108.6,505200.0],["2025-02-25",108.27,110.35,107.29,107.48,735700.0],["2025-02-26",107.39,111.41,107.14,109.83,597400.0],["2025-02-27",109.07,109.89,102.35,102.4,756600.0],["2025-02-28",102.4,104.25,101.23,104.21,636100.0],["2025-03-03",104.51,105.89,100.95,101.68,512300.0],["2025-03-04",101.26,105.03,101.22,103.17,566300.0],["2025-03-05",103.5,105.57,102.58,105.39,419000.0],["2025-03-06",103.62,104.63,102.33,102.95,504800.0],["2025-03-07",103.77,109.3,103.5,108.92,622600.0],["2025-03-10",106.93,108.84,104.04,104.77,734100.0],["2025-03-11",104.73,104.73,98.83,101.79,797300.0],["2025-03-12",103.23,103.74,97.74,97.89,1068300.0],["2025-03-13",98.14,100.34,97.62,98.34,552300.0],["2025-03-14",99.61,100.73,99.0,99.82,455600.0],["2025-03-17",99.62,101.13,98.78,100.33,493300.0],["2025-03-18",99.66,101.68,98.93,100.86,407700.0],["2025-03-19",100.7,102.33,100.22,101.05,340100.0],["2025-03-20",99.58,100.97,99.19,99.87,408600.0],["2025-03-21",98.57,100.1,97.27,99.79,2452100.0],["2025-03-24",101.59,103.24,101.48,102.58,419000.0],["2025-03-25",102.25,103.72,101.74,102.66,336500.0],["2025-03-26",102.81,104.62,102.68,103.31,363400.0],["2025-03-27",103.07,104.31,101.98,103.26,535100.0],["2025-03-28",102.36,102.83,99.02,99.51,443600.0],["2025-03-31",98.07,99.92,96.01,99.66,550800.0],["2025-04-01",99.29,100.63,98.02,99.83,401400.0],["2025-04-02",98.48,99.97,98.03,98.58,479500.0],["2025-04-03",94.94,95.16,88.42,88.85,1064500.0],["2025-04-04",85.06,86.65,82.16,83.23,1091200.0],["2025-04-07",80.33,88.42,78.5,82.93,1316500.0],["2025-04-08",84.85,85.55,75.83,77.43,960300.0],["2025-04-09",77.94,90.89,76.7,90.23,1423300.0],["2025-04-10",87.0,87.88,81.67,84.85,829600.0],["2025-04-11",84.85,87.4,82.02,86.27,879200.0],["2025-04-14",88.38,88.98,86.0,87.41,755600.0],["2025-04-15",87.86,88.61,86.86,86.95,458300.0],["2025-04-16",84.94,86.49,83.04,85.52,465800.0],["2025-04-17",86.42,86.48,85.04,85.58,519800.0],["2025-04-21",84.04,85.91,83.43,85.78,715000.0],["2025-04-22",86.05,87.56,85.67,86.74,463400.0],["2025-04-23",89.94,91.28,87.94,88.76,473200.0],["2025-04-24",90.89,93.2,89.64,92.4,557600.0],["2025-04-25",91.21,93.79,91.21,93.41,400300.0],["2025-04-28",93.11,94.02,92.2,93.67,372500.0],["2025-04-29",92.65,94.44,91.48,93.55,362000.0],["2025-04-30",92.03,96.23,91.79,96.04,589700.0],["2025-05-01",96.47,97.22,95.1,95.54,504000.0],["2025-05-02",97.42,99.09,97.42,98.2,420100.0],["2025-05-05",97.25,99.61,97.25,98.49,504300.0],["2025-05-06",97.25,98.98,96.7,98.72,1033900.0],["2025-05-07",97.77,97.99,91.32,96.66,1502100.0],["2025-05-08",98.1,99.76,96.69,97.57,962700.0],["2025-05-09",99.21,101.01,98.51,100.53,741600.0],["2025-05-12",105.36,107.2,105.0,105.83,766300.0],["2025-05-13",105.83,107.86,105.41,107.24,751300.0],["2025-05-14",107.23,108.66,106.82,107.44,513500.0],["2025-05-15",107.08,107.98,106.31,106.89,712200.0],["2025-05-16",106.5,106.89,105.67,106.23,575600.0],["2025-05-19",104.89,105.66,104.07,105.45,575900.0],["2025-05-20",106.28,106.5,105.14,105.93,565400.0],["2025-05-21",105.0,107.18,104.02,104.31,688500.0],["2025-05-22",104.45,106.4,102.06,102.18,528000.0],["2025-05-23",99.11,101.35,99.0,99.89,769300.0],["2025-05-27",101.67,102.53,101.0,102.19,439800.0],["2025-05-28",102.19,103.03,100.32,100.42,569000.0],["2025-05-29",102.3,102.54,99.47,99.81,465900.0],["2025-05-30",99.19,99.57,96.97,98.36,616400.0],["2025-06-02",97.89,98.26,96.73,97.74,558900.0],["2025-06-03",97.78,100.65,96.39,100.04,713000.0],["2025-06-04",101.19,101.2,100.14,101.01,573200.0],["2025-06-05",101.27,102.26,99.84,100.05,376700.0],["2025-06-06",100.91,101.78,100.57,101.04,390700.0],["2025-06-09",101.95,103.58,101.78,102.82,701700.0],["2025-06-10",104.02,106.06,103.42,105.25,430100.0],["2025-06-11",105.6,106.21,102.18,102.67,568900.0],["2025-06-12",101.94,103.04,101.6,102.71,388000.0],["2025-06-13",101.55,102.55,100.75,100.88,353000.0],["2025-06-16",101.94,104.09,101.72,104.09,423300.0],["2025-06-17",103.06,104.15,102.82,103.34,360600.0],["2025-06-18",103.49,105.33,103.11,104.34,450900.0],["2025-06-20",104.94,105.8,102.72,104.34,728200.0],["2025-06-23",104.49,106.38,103.85,105.66,416100.0],["2025-06-24",106.22,108.35,105.89,106.72,423700.0],["2025-06-25",107.3,107.66,105.52,107.58,413900.0],["2025-06-26",107.63,108.42,106.86,107.48,814500.0],["2025-06-27",107.77,108.5,105.08,105.98,689200.0],["2025-06-30",106.17,106.57,104.05,104.26,546000.0],["2025-07-01",104.05,109.9,104.05,108.99,833100.0],["2025-07-02",108.52,109.82,107.84,109.42,387200.0],["2025-07-03",110.0,111.48,109.93,110.27,257800.0],["2025-07-07",109.08,109.5,106.08,106.16,331400.0],["2025-07-08",107.33,109.13,106.92,107.66,617800.0],["2025-07-09",107.66,107.97,102.33,104.95,796200.0],["2025-07-10",105.32,107.52,104.92,106.33,506900.0],["2025-07-11",104.51,105.72,104.0,104.43,248300.0],["2025-07-14",103.84,104.4,102.14,104.14,478500.0],["2025-07-15",105.46,106.0,102.13,102.14,366600.0],["2025-07-16",102.12,102.52,100.47,102.29,290900.0],["2025-07-17",101.88,103.94,101.65,103.38,480800.0],["2025-07-18",104.17,104.17,102.75,103.37,267300.0],["2025-07-21",103.72,105.48,103.72,104.63,418400.0],["2025-07-22",104.32,105.01,103.69,104.31,373700.0],["2025-07-23",103.7,103.7,101.64,102.93,361900.0],["2025-07-24",102.09,102.5,100.13,100.3,597700.0],["2025-07-25",100.14,101.24,99.65,101.17,457100.0],["2025-07-28",101.61,104.43,101.47,104.08,410400.0],["2025-07-29",104.86,106.0,103.57,105.07,390100.0],["2025-07-30",106.27,106.27,103.29,103.93,343700.0],["2025-07-31",102.43,103.63,100.47,100.71,420700.0],["2025-08-01",99.96,102.56,99.32,102.08,618200.0],["2025-08-04",101.57,105.69,101.43,105.58,745800.0],["2025-08-05",105.45,107.1,104.0,104.97,1288000.0],["2025-08-06",107.0,107.0,92.02,97.25,1961800.0],["2025-08-07",99.95,100.74,98.67,100.64,680800.0],["2025-08-08",100.35,103.98,99.78,103.82,509100.0],["2025-08-11",104.07,106.05,104.07,104.51,679200.0],["2025-08-12",105.54,108.71,104.55,108.64,546500.0],["2025-08-13",108.66,111.03,108.1,110.66,483000.0],["2025-08-14",108.54,112.35,107.39,112.12,515300.0],["2025-08-15",112.28,113.19,110.1,111.06,535600.0],["2025-08-18",110.97,113.3,110.97,112.99,623100.0],["2025-08-19",113.22,114.0,112.5,113.11,408000.0],["2025-08-20",113.41,113.6,110.9,112.82,459900.0],["2025-08-21",111.81,114.25,111.81,113.97,382200.0],["2025-08-22",114.88,118.27,114.49,117.38,385200.0],["2025-08-25",117.38,117.38,115.61,116.01,277900.0],["2025-08-26",115.99,118.62,115.99,116.73,1059100.0],["2025-08-27",116.01,117.66,115.74,117.2,531800.0],["2025-08-28",117.92,118.0,115.25,115.36,612900.0],["2025-08-29",115.82,115.99,113.61,114.19,356300.0],["2025-09-02",112.12,113.36,111.05,113.19,417100.0],["2025-09-03",113.75,114.13,111.59,113.16,397800.0],["2025-09-04",112.56,115.33,111.0,115.26,315000.0],["2025-09-05",116.12,117.69,115.29,115.72,383700.0],["2025-09-08",116.41,117.77,115.2,117.43,614100.0],["2025-09-09",117.82,118.12,115.79,116.42,622900.0],["2025-09-10",116.2,116.65,109.88,112.67,663400.0],["2025-09-11",113.24,115.7,113.11,115.18,495300.0],["2025-09-12",115.84,117.3,115.46,116.79,693800.0],["2025-09-15",117.13,118.72,115.91,116.58,364500.0],["2025-09-16",117.29,118.9,116.25,118.74,453500.0],["2025-09-17",118.94,121.12,117.33,119.17,380500.0],["2025-09-18",121.34,122.85,120.0,122.75,657800.0],["2025-09-19",122.22,122.22,118.32,120.12,1675700.0],["2025-09-22",120.99,128.18,120.65,127.28,847500.0],["2025-09-23",127.25,129.07,125.5,127.45,806300.0],["2025-09-24",127.06,127.99,125.64,126.37,424700.0],["2025-09-25",125.58,126.1,122.62,125.6,322300.0],["2025-09-26",125.91,127.07,125.45,126.14,325300.0],["2025-09-29",127.54,127.54,122.68,124.04,579600.0],["2025-09-30",124.0,125.97,122.78,125.29,412000.0],["2025-10-01",124.52,125.86,123.06,125.71,805300.0],["2025-10-02",127.34,129.0,126.52,126.64,556300.0],["2025-10-03",126.64,128.65,125.78,127.16,414300.0],["2025-10-06",128.9,129.56,127.5,128.03,270000.0],["2025-10-07",129.0,129.17,123.4,123.93,345300.0],["2025-10-08",124.8,127.35,124.41,126.7,375000.0],["2025-10-09",126.7,126.83,123.43,124.78,276400.0],["2025-10-10",124.58,124.88,115.54,115.68,541000.0],["2025-10-13",118.99,120.64,117.6,120.63,505600.0],["2025-10-14",118.29,122.23,118.29,120.98,308900.0],["2025-10-15",123.74,123.99,121.22,122.6,414600.0],["2025-10-16",123.51,125.02,122.65,123.23,451500.0],["2025-10-17",125.15,126.53,122.55,126.15,480500.0],["2025-10-20",127.2,131.87,127.0,131.22,528300.0],["2025-10-21",130.34,131.29,129.64,130.49,346400.0],["2025-10-22",128.85,129.97,126.63,128.92,458200.0],["2025-10-23",127.51,131.63,127.17,131.47,326700.0],["2025-10-24",132.78,132.9,130.0,130.6,282800.0],["2025-10-27",131.98,133.69,131.71,132.82,355400.0],["2025-10-28",132.39,136.23,131.04,135.01,436000.0],["2025-10-29",136.07,136.92,130.51,131.3,692500.0],["2025-10-30",131.87,135.57,131.36,132.55,593500.0],["2025-10-31",132.55,134.15,131.62,132.65,721100.0],["2025-11-03",132.19,132.39,129.11,131.24,955300.0],["2025-11-04",129.6,130.46,128.6,129.63,613800.0],["2025-11-05",127.05,130.2,116.39,119.42,1587000.0],["2025-11-06",120.01,122.58,118.53,118.62,722800.0],["2025-11-07",116.65,119.65,116.0,118.64,810100.0],["2025-11-10",120.35,121.73,118.67,118.74,696900.0],["2025-11-11",118.99,120.99,118.58,120.4,434900.0],["2025-11-12",121.58,124.0,121.31,121.43,452900.0],["2025-11-13",121.15,123.36,119.19,119.58,701200.0],["2025-11-14",117.44,120.4,117.22,119.31,705900.0],["2025-11-17",118.22,119.56,114.68,115.44,530200.0],["2025-11-18",114.65,116.35,114.0,115.51,538000.0],["2025-11-19",115.51,117.9,115.29,115.79,431400.0],["2025-11-20",117.3,118.64,113.35,113.49,454500.0],["2025-11-21",114.01,118.74,113.31,118.12,656400.0],["2025-11-24",117.65,118.3,116.07,116.78,372900.0],["2025-11-25",116.98,118.83,116.0,118.56,350600.0],["2025-11-26",118.73,120.71,117.88,119.77,463700.0],["2025-11-28",120.43,121.06,119.28,120.34,235300.0],["2025-12-01",119.35,119.62,117.74,118.4,490400.0],["2025-12-02",119.03,122.22,119.02,121.75,724100.0],["2025-12-03",122.86,124.01,121.87,122.15,639900.0],["2025-12-04",122.17,123.56,121.21,121.88,460600.0],["2025-12-05",123.41,124.85,122.4,123.82,444400.0],["2025-12-08",124.27,125.39,121.94,122.53,381500.0],["2025-12-09",122.54,126.64,122.24,125.35,545400.0],["2025-12-10",125.77,127.01,124.35,126.38,587300.0],["2025-12-11",126.0,126.89,124.56,126.02,373100.0],["2025-12-12",126.02,126.97,122.41,122.52,442000.0],["2025-12-15",124.11,125.0,121.85,122.25,457000.0],["2025-12-16",122.78,123.07,120.19,121.13,348700.0],["2025-12-17",121.4,124.6,119.39,119.99,404300.0],["2025-12-18",122.33,123.08,119.68,120.0,361900.0],["2025-12-19",119.68,122.53,119.68,121.14,1694100.0],["2025-12-22",122.26,122.3,120.08,120.55,342100.0],["2025-12-23",120.21,121.77,119.71,121.14,255500.0],["2025-12-24",121.56,122.41,120.69,121.55,122300.0],["2025-12-26",122.03,122.06,120.55,120.87,207900.0],["2025-12-29",120.78,121.74,119.03,120.13,207700.0],["2025-12-30",120.12,120.74,119.68,120.4,245900.0],["2025-12-31",120.68,120.72,118.45,118.5,213700.0],["2026-01-02",120.26,122.03,119.44,119.67,276200.0],["2026-01-05",120.69,123.0,117.99,118.34,457600.0],["2026-01-06",118.74,123.75,118.74,123.06,561000.0],["2026-01-07",122.33,123.26,115.93,119.71,470500.0],["2026-01-08",118.81,123.45,118.56,122.82,494800.0],["2026-01-09",123.04,123.48,121.37,121.76,335600.0],["2026-01-12",121.0,121.97,119.07,121.41,291100.0],["2026-01-13",122.57,124.64,121.79,123.57,388100.0],["2026-01-14",123.57,128.0,122.96,124.38,494600.0],["2026-01-15",126.12,126.55,122.15,123.28,655600.0],["2026-01-16",124.16,125.0,122.2,123.21,281100.0],["2026-01-20",121.56,127.61,121.56,125.65,703100.0],["2026-01-21",127.26,133.87,126.48,131.29,1097700.0],["2026-01-22",132.4,133.31,129.71,130.62,584000.0],["2026-01-23",129.91,130.31,125.85,127.33,365500.0],["2026-01-26",127.07,128.37,126.36,128.26,353900.0],["2026-01-27",129.44,131.2,128.85,129.6,395100.0],["2026-01-28",128.23,131.51,127.0,130.66,441300.0],["2026-01-29",130.2,130.32,125.05,130.18,696100.0],["2026-01-30",128.27,131.74,127.72,130.34,1362100.0],["2026-02-02",126.04,132.9,125.33,130.53,833900.0],["2026-02-03",130.5,130.87,123.7,124.58,915800.0],["2026-02-04",128.0,144.24,126.15,134.91,2026900.0],["2026-02-05",134.11,141.49,131.04,140.1,1293100.0],["2026-02-06",140.01,144.76,138.6,142.78,999400.0],["2026-02-09",142.09,142.59,138.56,139.63,952600.0],["2026-02-10",139.49,142.53,139.27,142.08,952600.0],["2026-02-11",144.0,146.88,140.47,141.18,885000.0],["2026-02-12",141.29,144.79,139.26,142.05,563500.0],["2026-02-13",141.34,146.49,140.38,144.63,675700.0],["2026-02-17",143.58,146.73,141.55,144.24,685000.0],["2026-02-18",144.72,146.58,144.36,145.98,481200.0],["2026-02-19",145.21,145.62,136.81,140.29,667400.0],["2026-02-20",139.69,144.68,139.69,142.14,480600.0],["2026-02-23",141.87,143.55,139.86,142.95,601500.0],["2026-02-24",144.18,146.75,143.06,145.1,473900.0],["2026-02-25",145.18,145.45,143.29,143.57,501400.0],["2026-02-26",143.57,145.92,142.02,145.02,666600.0],["2026-02-27",142.94,142.94,138.91,141.12,997800.0],["2026-03-02",139.9,143.63,138.69,143.03,382200.0],["2026-03-03",139.9,140.82,136.18,138.38,647200.0],["2026-03-04",139.04,142.52,137.04,137.81,491200.0],["2026-03-05",137.4,138.79,133.0,134.28,486000.0],["2026-03-06",131.38,132.63,129.68,130.37,562800.0],["2026-03-09",128.94,134.19,127.75,133.96,503900.0],["2026-03-10",134.02,135.68,133.33,134.19,701600.0],["2026-03-11",134.91,137.01,133.94,135.38,456200.0],["2026-03-12",133.76,134.68,130.67,132.59,465400.0],["2026-03-13",133.21,136.48,132.85,133.71,419600.0],["2026-03-16",136.51,138.0,135.0,135.22,492400.0],["2026-03-17",136.0,139.0,134.91,135.87,355600.0],["2026-03-18",135.7,136.9,133.5,134.01,376500.0],["2026-03-19",131.72,137.7,130.44,136.74,356900.0],["2026-03-20",136.74,137.85,134.74,136.07,1179700.0],["2026-03-23",138.27,138.7,135.94,136.88,436500.0],["2026-03-24",135.69,143.69,135.69,142.91,566100.0],["2026-03-25",143.5,145.0,141.76,143.31,348200.0],["2026-03-26",141.94,154.9,140.2,148.69,1739400.0],["2026-03-27",145.87,146.51,141.61,143.39,645900.0],["2026-03-30",144.92,145.05,136.96,138.33,526800.0],["2026-03-31",140.35,145.14,140.2,144.62,503000.0],["2026-04-01",144.46,149.29,144.33,147.13,693600.0],["2026-04-02",144.0,147.63,143.24,147.13,491100.0],["2026-04-06",148.58,150.88,146.59,148.78,563900.0],["2026-04-07",148.24,149.85,145.5,147.35,684400.0],["2026-04-08",150.08,155.95,148.0,154.82,978400.0],["2026-04-09",154.68,160.66,154.04,159.71,729000.0],["2026-04-10",160.57,162.51,158.08,160.0,646200.0],["2026-04-13",159.78,161.36,157.25,161.1,542000.0],["2026-04-14",161.46,161.65,158.71,160.75,499800.0],["2026-04-15",159.89,161.0,155.59,157.71,556600.0],["2026-04-16",159.05,165.28,159.0,164.84,1001500.0],["2026-04-17",167.49,168.92,163.85,167.8,701500.0],["2026-04-20",167.81,170.04,167.07,168.38,571700.0],["2026-04-21",169.16,171.03,167.75,169.77,810800.0],["2026-04-22",171.59,173.0,167.85,169.89,603800.0],["2026-04-23",171.58,173.84,170.5,172.81,513100.0],["2026-04-24",175.0,175.78,171.56,174.17,476200.0],["2026-04-27",174.73,174.84,169.91,170.79,521300.0],["2026-04-28",169.0,169.75,161.7,162.51,722800.0],["2026-04-29",164.97,165.03,156.25,157.29,884500.0],["2026-04-30",159.5,163.19,157.26,163.08,908500.0],["2026-05-01",162.05,164.35,159.54,164.24,588600.0],["2026-05-04",163.99,166.01,162.0,164.17,545300.0],["2026-05-05",165.05,171.31,165.0,171.22,730700.0],["2026-05-06",171.53,172.66,167.01,167.69,1084600.0],["2026-05-07",175.47,179.0,169.73,171.68,1179100.0],["2026-05-08",175.27,175.4,166.5,171.67,790500.0],["2026-05-11",173.14,176.32,169.29,174.23,612900.0],["2026-05-12",172.3,172.3,162.87,166.47,505300.0],["2026-05-13",170.2,170.44,164.44,166.45,597200.0],["2026-05-14",166.7,167.2,161.07,162.84,514700.0],["2026-05-15",159.89,161.32,158.0,159.71,387800.0],["2026-05-18",161.11,163.37,158.75,160.28,734600.0],["2026-05-19",157.37,161.81,156.67,161.14,639100.0],["2026-05-20",161.27,166.15,158.09,166.01,873300.0],["2026-05-21",164.4,168.66,164.39,166.62,464700.0],["2026-05-22",166.65,172.36,166.65,171.17,408900.0],["2026-05-26",173.73,178.57,171.4,178.3,493700.0],["2026-05-27",180.17,180.42,172.14,173.59,396500.0],["2026-05-28",173.64,175.25,169.33,174.33,366100.0],["2026-05-29",175.7,177.12,168.49,169.95,715700.0],["2026-06-01",167.73,172.0,167.41,167.73,575200.0],["2026-06-02",170.12,170.7,164.74,170.62,947700.0],["2026-06-03",170.83,180.18,170.81,178.9,461900.0],["2026-06-04",175.65,178.2,172.74,175.63,370700.0],["2026-06-05",171.75,172.04,163.8,164.4,401600.0],["2026-06-08",168.39,169.68,164.74,165.66,602700.0],["2026-06-09",168.29,169.17,156.29,164.07,681900.0],["2026-06-10",162.48,165.69,156.77,157.87,562900.0],["2026-06-11",161.45,163.28,157.27,162.93,461600.0],["2026-06-12",162.78,166.72,160.68,164.09,420400.0],["2026-06-15",169.55,171.11,165.13,165.94,414800.0],["2026-06-16",165.51,169.02,160.38,160.76,431900.0],["2026-06-17",162.66,164.56,159.48,160.27,387000.0],["2026-06-18",165.1,166.28,163.18,165.29,950200.0],["2026-06-22",167.29,168.87,165.16,165.41,521100.0],["2026-06-23",158.15,161.81,155.0,157.78,633500.0],["2026-06-24",158.44,158.59,155.32,157.67,449200.0],["2026-06-25",160.78,163.76,152.52,153.98,634400.0],["2026-06-26",150.7,151.13,145.46,146.5,1006200.0],["2026-06-29",145.67,148.17,142.4,146.35,816200.0],["2026-06-30",146.43,148.98,145.8,148.53,566000.0],["2026-07-01",147.02,147.66,144.62,146.42,672900.0],["2026-07-02",146.52,149.28,142.05,146.24,729600.0],["2026-07-06",147.8,150.925,147.12,148.83,470423.483451],["2026-07-07",143.88,148.32,143.69,146.57,475604.175104],["2026-07-08",147.09,149.06,146.345,146.79,878783.193925],["2026-07-09",150,152.67,149.9,149.92,620191.220504],["2026-07-10",149.03,152.21,148,150.36,483812.20576],["2026-07-13",148.41,148.91,145.01,146.51,454770.836892],["2026-07-14",149.81,150.82,136.01,137.36,965908.906492],["2026-07-15",139.25,141,137.01,139.07,601718.308476],["2026-07-16",136.33,137.225,134.77,136.97,666887.001691],["2026-07-17",134.02,138.5869,134.02,137.98,688243.864314],["2026-07-20",138.57,139.79,136.64,136.79,603842.43351],["2026-07-21",139.11,140.75,137.56,139.42,465014.295455],["2026-07-22",138.81,140.67,138.25,139.49,404792.004732],["2026-07-23",137.09,137.09,131.63,133.53,1005416.448301],["2026-07-24",133.53,136.71,132.89,133.61,543568.574735],["2026-07-27",134.33,136.33,132.86,136.12,513629.33581],["2026-07-28",134.69,136.83,133.1,136.16,760597.956864],["2026-07-29",134.32,136.39,131.75,134.07,893512.476876],["2026-07-30",134.39,137.0439,131.07,131.86,703164.74917],["2026-07-31",132.205,133.84,128.84,129.35,886480.54422],["2026-08-03",127.99,129.065,125.44,127.33,799782.861785],["2026-08-04",129.08,133.76,127.05,133.59,548307.079148],["2026-08-05",132.09,134.38,128.78,129.42,995406.057666],["2026-08-06",122.15,129.65,119.845,123.51,1719333.99394],["2026-08-07",125.79,126.57,122.665,124.92,902124.009992],["2026-08-10",124.96,125.9,123.255,123.485,162488.101071],["2026-08-11",123.58,125.77,120.8175,121.99,719484.394889],["2026-08-12",124.8,125.99,121.22,121.89,863304.138477],["2026-08-13",121.98,123.345,120.76,121.22,797780.398115],["2026-08-14",123,123,119.97,121.09,535510.460303]]}