{"t":"DDD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1988-03-10",6.3125,6.4375,6.3125,6.3125,55700.0],["1988-03-11",6.3125,6.375,6.1875,6.1875,31100.0],["1988-03-14",6.1875,6.25,6.1875,6.1875,39400.0],["1988-03-15",5.875,5.875,5.6875,5.6875,31800.0],["1988-03-16",5.4375,5.4375,5.375,5.375,66800.0],["1988-03-17",5.5,5.625,5.5,5.5,36100.0],["1988-03-18",5.625,5.6875,5.625,5.625,39700.0],["1988-03-21",5.625,5.6875,5.625,5.625,37800.0],["1988-03-22",5.625,5.6875,5.4375,5.4375,13100.0],["1988-03-23",5.4375,5.6875,5.4375,5.4375,10600.0],["1988-03-24",5.5,5.6875,5.5,5.5,12200.0],["1988-03-25",5.5,5.5625,5.5,5.5,33800.0],["1988-03-28",5.5,5.6875,5.5,5.5,6900.0],["1988-03-29",5.5,5.5625,5.5,5.5,14700.0],["1988-03-30",5.5,5.5625,5.4375,5.4375,11700.0],["1988-03-31",5.4375,5.5625,5.375,5.375,14000.0],["1988-04-04",5.375,5.5625,5.375,5.375,3300.0],["1988-04-05",5.25,5.25,5.0625,5.0625,17500.0],["1988-04-06",5.0625,5.125,5.0,5.0,25500.0],["1988-04-07",5.0,5.125,5.0,5.0,11700.0],["1988-04-08",5.0,5.0625,4.875,4.875,11700.0],["1988-04-11",4.9375,5.125,4.9375,4.9375,11200.0],["1988-04-12",4.9375,5.0,4.875,4.875,18500.0],["1988-04-13",4.875,5.0,4.875,4.875,6000.0],["1988-04-14",4.9375,5.0,4.9375,4.9375,20200.0],["1988-04-15",4.9375,5.0,4.9375,4.9375,17200.0],["1988-04-18",4.9375,5.0,4.875,4.875,6100.0],["1988-04-19",4.875,5.0625,4.875,4.875,11400.0],["1988-04-20",5.0,5.0625,5.0,5.0,14300.0],["1988-04-21",5.0,5.0,4.875,4.875,16200.0],["1988-04-22",5.0,5.125,5.0,5.0,34500.0],["1988-04-25",5.0,5.1875,5.0,5.0,18900.0],["1988-04-26",5.0,5.125,4.875,4.875,13100.0],["1988-04-27",5.0,5.125,5.0,5.0,38700.0],["1988-04-28",5.0,5.125,5.0,5.0,16200.0],["1988-04-29",5.0625,5.1875,5.0625,5.0625,27200.0],["1988-05-02",5.0625,5.1875,5.0625,5.0625,11800.0],["1988-05-03",5.0625,5.125,4.9375,4.9375,14700.0],["1988-05-04",4.625,4.625,4.4375,4.4375,78200.0],["1988-05-05",4.4375,4.5625,4.375,4.375,76400.0],["1988-05-06",4.5625,4.625,4.5625,4.5625,12800.0],["1988-05-09",4.5625,4.625,4.5,4.5,6000.0],["1988-05-10",4.5,4.5625,4.375,4.375,6000.0],["1988-05-11",4.375,4.4375,4.125,4.125,12200.0],["1988-05-12",4.0625,4.0625,3.875,3.875,7900.0],["1988-05-13",3.875,4.125,3.875,3.875,9500.0],["1988-05-16",4.0,4.125,4.0,4.0,6900.0],["1988-05-17",4.0625,4.1875,4.0625,4.0625,13200.0],["1988-05-18",4.3125,4.5,4.3125,4.3125,53500.0],["1988-05-19",4.25,4.25,4.0625,4.0625,24000.0],["1988-05-20",4.375,4.5,4.375,4.375,32700.0],["1988-05-23",4.4375,4.625,4.4375,4.4375,13900.0],["1988-05-24",4.4375,4.5,4.3125,4.3125,19900.0],["1988-05-25",4.3125,4.5,4.3125,4.3125,6900.0],["1988-05-26",4.3125,4.5,4.25,4.25,10300.0],["1988-05-27",4.375,4.625,4.375,4.375,9900.0],["1988-05-31",4.375,4.5,4.3125,4.3125,10200.0],["1988-06-01",4.4375,4.75,4.4375,4.4375,9400.0],["1988-06-02",5.0625,5.25,5.0625,5.0625,3500.0],["1988-06-03",5.0,5.0,5.0,5.0,0.0],["1988-06-06",6.375,6.625,6.375,6.375,275200.0],["1988-06-07",6.375,6.4375,6.3125,6.3125,175000.0],["1988-06-08",6.8125,6.9375,6.8125,6.8125,138300.0],["1988-06-09",6.875,7.0,6.875,6.875,126500.0],["1988-06-10",6.5,6.5,6.375,6.375,123600.0],["1988-06-13",6.375,6.4375,6.3125,6.3125,47400.0],["1988-06-14",6.3125,6.4375,6.3125,6.3125,37800.0],["1988-06-15",6.25,6.25,6.1875,6.1875,25800.0],["1988-06-16",6.1875,6.25,6.0625,6.0625,21000.0],["1988-06-17",6.25,6.3125,6.25,6.25,48900.0],["1988-06-20",6.25,6.25,6.125,6.125,67000.0],["1988-06-21",6.25,6.4375,6.25,6.25,30100.0],["1988-06-22",6.625,6.75,6.625,6.625,68400.0],["1988-06-23",6.625,6.625,6.5625,6.5625,106100.0],["1988-06-24",6.5625,6.6875,6.5625,6.5625,15000.0],["1988-06-27",6.5625,6.6875,6.5625,6.5625,34800.0],["1988-06-28",6.625,6.75,6.625,6.625,25400.0],["1988-06-29",6.625,6.75,6.625,6.625,30500.0],["1988-06-30",6.75,6.875,6.75,6.75,23800.0],["1988-07-01",6.875,7.0,6.875,6.875,65000.0],["1988-07-05",6.875,7.0,6.875,6.875,43000.0],["1988-07-06",6.875,7.0,6.75,6.75,27100.0],["1988-07-07",6.875,7.0,6.875,6.875,58900.0],["1988-07-08",7.0,7.0625,7.0,7.0,46000.0],["1988-07-11",7.0,7.0625,7.0,7.0,121300.0],["1988-07-12",6.875,6.875,6.8125,6.8125,49900.0],["1988-07-13",6.875,7.0,6.875,6.875,22100.0],["1988-07-14",6.875,7.0,6.8125,6.8125,19000.0],["1988-07-15",6.75,6.75,6.625,6.625,31000.0],["1988-07-18",6.625,6.625,6.4375,6.4375,23800.0],["1988-07-19",6.4375,6.4375,6.3125,6.3125,28200.0],["1988-07-20",6.3125,6.3125,6.25,6.25,29900.0],["1988-07-21",6.25,6.25,6.0,6.0,16900.0],["1988-07-22",6.0,6.25,6.0,6.0,10200.0],["1988-07-25",5.9375,5.9375,5.75,5.75,12100.0],["1988-07-26",5.75,5.875,5.75,5.75,11200.0],["1988-07-27",5.875,6.0,5.875,5.875,30900.0],["1988-07-28",5.875,5.875,5.75,5.75,16300.0],["1988-07-29",5.75,5.875,5.75,5.75,11600.0],["1988-08-01",5.75,5.875,5.75,5.75,6300.0],["1988-08-02",5.75,5.875,5.75,5.75,6300.0],["1988-08-03",5.75,5.875,5.75,5.75,18300.0],["1988-08-04",5.75,5.875,5.75,5.75,8700.0],["1988-08-05",5.75,5.875,5.75,5.75,8400.0],["1988-08-08",6.125,6.25,6.125,6.125,62200.0],["1988-08-09",6.0,6.0,5.8125,5.8125,39800.0],["1988-08-10",5.8125,5.8125,5.625,5.625,13400.0],["1988-08-11",5.6875,5.8125,5.6875,5.6875,26700.0],["1988-08-12",5.6875,5.8125,5.6875,5.6875,20400.0],["1988-08-15",5.6875,5.75,5.625,5.625,5400.0],["1988-08-16",5.625,5.6875,5.625,5.625,2500.0],["1988-08-17",5.625,5.6875,5.5,5.5,13900.0],["1988-08-18",5.375,5.375,5.1875,5.1875,33500.0],["1988-08-19",5.1875,5.3125,5.1875,5.1875,10100.0],["1988-08-22",5.0,5.0,4.875,4.875,22900.0],["1988-08-23",4.875,4.9375,4.8125,4.8125,12700.0],["1988-08-24",5.5,5.625,5.5,5.5,143400.0],["1988-08-25",5.5,5.5625,5.5,5.5,24800.0],["1988-08-26",6.125,6.1875,6.125,6.125,82900.0],["1988-08-29",6.125,6.1875,6.0625,6.0625,33200.0],["1988-08-30",5.9375,5.9375,5.875,5.875,52500.0],["1988-08-31",5.875,6.0,5.875,5.875,11900.0],["1988-09-01",5.875,5.9375,5.75,5.75,31100.0],["1988-09-02",5.75,5.9375,5.75,5.75,26200.0],["1988-09-06",6.0,6.125,6.0,6.0,67900.0],["1988-09-07",6.0,6.125,6.0,6.0,41600.0],["1988-09-08",6.0625,6.1875,6.0625,6.0625,55800.0],["1988-09-09",6.0625,6.25,6.0625,6.0625,47200.0],["1988-09-12",6.5625,6.75,6.5625,6.5625,159100.0],["1988-09-13",6.625,6.6875,6.625,6.625,104900.0],["1988-09-14",7.0,7.125,7.0,7.0,131400.0],["1988-09-15",7.125,7.25,7.125,7.125,167900.0],["1988-09-16",7.125,7.125,7.0,7.0,61000.0],["1988-09-19",6.75,6.75,6.625,6.625,41700.0],["1988-09-20",6.625,6.75,6.625,6.625,49200.0],["1988-09-21",6.875,7.0,6.875,6.875,48300.0],["1988-09-22",6.875,6.875,6.75,6.75,15500.0],["1988-09-23",6.75,6.8125,6.6875,6.6875,29600.0],["1988-09-26",6.6875,6.75,6.625,6.625,13600.0],["1988-09-27",6.5625,6.5625,6.4375,6.4375,24200.0],["1988-09-28",6.4375,6.4375,6.3125,6.3125,16500.0],["1988-09-29",6.5,6.625,6.5,6.5,16500.0],["1988-09-30",6.5,6.625,6.5,6.5,15900.0],["1988-10-03",6.5,6.625,6.5,6.5,10400.0],["1988-10-04",6.6875,6.8125,6.6875,6.6875,36300.0],["1988-10-05",6.75,6.9375,6.75,6.75,41900.0],["1988-10-06",6.75,6.9375,6.75,6.75,27400.0],["1988-10-07",6.9375,7.0,6.9375,6.9375,68200.0],["1988-10-10",6.9375,7.0,6.875,6.875,9100.0],["1988-10-11",6.9375,7.0625,6.9375,6.9375,78200.0],["1988-10-12",6.9375,6.9375,6.875,6.875,62800.0],["1988-10-13",6.9375,7.0625,6.9375,6.9375,70900.0],["1988-10-14",6.9375,7.0625,6.9375,6.9375,25500.0],["1988-10-17",6.9375,7.0,6.875,6.875,38500.0],["1988-10-18",6.8125,6.8125,6.75,6.75,30300.0],["1988-10-19",6.75,6.75,6.625,6.625,38600.0],["1988-10-20",6.625,6.6875,6.5,6.5,21000.0],["1988-10-21",6.5,6.6875,6.5,6.5,7300.0],["1988-10-24",6.875,7.0625,6.875,6.875,70600.0],["1988-10-25",6.875,7.0,6.875,6.875,15100.0],["1988-10-26",6.9375,7.125,6.9375,6.9375,11100.0],["1988-10-27",6.9375,7.0625,6.8125,6.8125,11700.0],["1988-10-28",6.8125,6.875,6.8125,6.8125,16500.0],["1988-10-31",6.8125,7.0,6.8125,6.8125,23600.0],["1988-11-01",6.8125,6.875,6.75,6.75,45100.0],["1988-11-02",6.75,6.8125,6.6875,6.6875,41000.0],["1988-11-03",6.6875,6.75,6.625,6.625,26400.0],["1988-11-04",6.6875,6.75,6.6875,6.6875,56700.0],["1988-11-07",6.625,6.625,6.5625,6.5625,44400.0],["1988-11-08",6.5625,6.6875,6.5625,6.5625,42700.0],["1988-11-09",6.5625,6.5625,6.4375,6.4375,35200.0],["1988-11-10",6.4375,6.5,6.375,6.375,17200.0],["1988-11-11",6.375,6.5,6.375,6.375,31500.0],["1988-11-14",6.5,6.5625,6.5,6.5,56000.0],["1988-11-15",6.5,6.5,6.4375,6.4375,16200.0],["1988-11-16",6.0625,6.0625,5.9375,5.9375,57100.0],["1988-11-17",5.9375,6.0,5.875,5.875,9500.0],["1988-11-18",5.875,6.0,5.875,5.875,6400.0],["1988-11-21",5.875,5.9375,5.625,5.625,15300.0],["1988-11-22",5.6875,5.9375,5.6875,5.6875,4700.0],["1988-11-23",5.6875,5.9375,5.6875,5.6875,2100.0],["1988-11-25",5.75,5.9375,5.75,5.75,4500.0],["1988-11-28",5.6875,5.6875,5.5625,5.5625,30900.0],["1988-11-29",5.5625,5.625,5.4375,5.4375,19200.0],["1988-11-30",5.5,5.6875,5.5,5.5,13000.0],["1988-12-01",5.5,5.625,5.5,5.5,17400.0],["1988-12-02",5.5,5.625,5.4375,5.4375,8100.0],["1988-12-05",5.5,5.625,5.5,5.5,9700.0],["1988-12-06",5.5,5.625,5.5,5.5,8700.0],["1988-12-07",5.5,5.5625,5.5,5.5,18700.0],["1988-12-08",5.5,5.625,5.5,5.5,23600.0],["1988-12-09",5.5,5.5625,5.5,5.5,19700.0],["1988-12-12",5.5,5.5625,5.4375,5.4375,6300.0],["1988-12-13",5.4375,5.4375,5.3125,5.3125,14900.0],["1988-12-14",5.3125,5.4375,5.3125,5.3125,8300.0],["1988-12-15",5.3125,5.4375,5.3125,5.3125,5600.0],["1988-12-16",5.3125,5.4375,5.3125,5.3125,21400.0],["1988-12-19",5.3125,5.375,5.25,5.25,15200.0],["1988-12-20",5.25,5.375,5.1875,5.1875,12700.0],["1988-12-21",5.25,5.375,5.25,5.25,5300.0],["1988-12-22",5.375,5.4375,5.375,5.375,10800.0],["1988-12-23",5.375,5.4375,5.375,5.375,7500.0],["1988-12-27",5.375,5.5625,5.375,5.375,5400.0],["1988-12-28",5.5,5.625,5.5,5.5,26400.0],["1988-12-29",5.75,5.9375,5.75,5.75,21600.0],["1988-12-30",5.75,5.9375,5.75,5.75,18300.0],["1989-01-03",5.75,5.8125,5.625,5.625,14800.0],["1989-01-04",5.625,5.8125,5.625,5.625,5400.0],["1989-01-05",5.625,5.75,5.625,5.625,10700.0],["1989-01-06",5.625,5.8125,5.625,5.625,2800.0],["1989-01-09",5.625,5.75,5.625,5.625,9500.0],["1989-01-10",5.75,5.9375,5.75,5.75,22800.0],["1989-01-11",5.75,5.9375,5.75,5.75,19900.0],["1989-01-12",5.875,6.125,5.875,5.875,22600.0],["1989-01-13",6.5625,6.75,6.5625,6.5625,168200.0],["1989-01-16",6.125,6.125,6.0,6.0,112500.0],["1989-01-17",5.875,5.875,5.75,5.75,68100.0],["1989-01-18",5.75,5.9375,5.75,5.75,8700.0],["1989-01-19",5.6875,5.6875,5.5,5.5,68200.0],["1989-01-20",5.5,5.6875,5.5,5.5,64100.0],["1989-01-23",5.5,5.5,5.375,5.375,24700.0],["1989-01-24",5.5,5.75,5.5,5.5,54900.0],["1989-01-25",6.0,6.25,6.0,6.0,43100.0],["1989-01-26",5.9375,5.9375,5.875,5.875,32700.0],["1989-01-27",6.25,6.4375,6.25,6.25,120200.0],["1989-01-30",6.25,6.375,6.25,6.25,95600.0],["1989-01-31",6.25,6.375,6.125,6.125,32000.0],["1989-02-01",6.125,6.3125,6.125,6.125,16200.0],["1989-02-02",6.1875,6.3125,6.1875,6.1875,10600.0],["1989-02-03",6.1875,6.375,6.1875,6.1875,31400.0],["1989-02-06",6.1875,6.3125,6.1875,6.1875,16800.0],["1989-02-07",6.1875,6.3125,6.1875,6.1875,4400.0],["1989-02-08",6.1875,6.25,6.125,6.125,19400.0],["1989-02-09",6.125,6.125,5.9375,5.9375,38800.0],["1989-02-10",5.9375,6.0625,5.9375,5.9375,23200.0],["1989-02-13",5.9375,6.0625,5.9375,5.9375,14400.0],["1989-02-14",5.9375,6.0625,5.875,5.875,23600.0],["1989-02-15",5.9375,6.0625,5.9375,5.9375,44600.0],["1989-02-16",5.9375,6.0625,5.9375,5.9375,13500.0],["1989-02-17",5.9375,6.0625,5.875,5.875,20400.0],["1989-02-21",5.875,6.0,5.875,5.875,7300.0],["1989-02-22",5.875,6.0,5.875,5.875,31300.0],["1989-02-23",5.875,6.0625,5.875,5.875,114000.0],["1989-02-24",5.625,5.625,5.375,5.375,61600.0],["1989-02-27",5.375,5.375,5.25,5.25,85200.0],["1989-02-28",5.375,5.5,5.375,5.375,25100.0],["1989-03-01",5.375,5.5,5.3125,5.3125,15400.0],["1989-03-02",5.3125,5.5,5.3125,5.3125,1300.0],["1989-03-03",5.375,5.5,5.375,5.375,27000.0],["1989-03-06",5.3125,5.3125,5.1875,5.1875,23800.0],["1989-03-07",5.1875,5.3125,5.1875,5.1875,12200.0],["1989-03-08",5.1875,5.3125,5.1875,5.1875,7700.0],["1989-03-09",5.125,5.125,5.0,5.0,19100.0],["1989-03-10",5.0,5.125,5.0,5.0,28500.0],["1989-03-13",5.125,5.25,5.125,5.125,17900.0],["1989-03-14",5.125,5.1875,5.125,5.125,38600.0],["1989-03-15",5.1875,5.375,5.1875,5.1875,34600.0],["1989-03-16",5.5625,5.6875,5.5625,5.5625,25500.0],["1989-03-17",5.5625,5.5625,5.4375,5.4375,19600.0],["1989-03-20",5.4375,5.4375,5.3125,5.3125,14000.0],["1989-03-21",5.3125,5.5,5.3125,5.3125,11300.0],["1989-03-22",5.3125,5.4375,5.3125,5.3125,11700.0],["1989-03-23",5.3125,5.4375,5.3125,5.3125,12200.0],["1989-03-27",5.3125,5.3125,5.25,5.25,20300.0],["1989-03-28",5.25,5.3125,5.25,5.25,5200.0],["1989-03-29",5.4375,5.625,5.4375,5.4375,15200.0],["1989-03-30",5.5,5.6875,5.5,5.5,3400.0],["1989-03-31",5.5,5.5625,5.4375,5.4375,38900.0],["1989-04-03",5.4375,5.5625,5.4375,5.4375,10600.0],["1989-04-04",5.4375,5.5625,5.4375,5.4375,8000.0],["1989-04-05",5.4375,5.5625,5.4375,5.4375,11700.0],["1989-04-06",5.5625,5.75,5.5625,5.5625,32700.0],["1989-04-07",5.8125,5.9375,5.8125,5.8125,35600.0],["1989-04-10",5.8125,5.9375,5.8125,5.8125,8500.0],["1989-04-11",5.8125,5.9375,5.8125,5.8125,45800.0],["1989-04-12",5.625,5.625,5.5,5.5,19300.0],["1989-04-13",5.5,5.625,5.5,5.5,8600.0],["1989-04-14",5.5,5.625,5.5,5.5,9800.0],["1989-04-17",5.5,5.625,5.5,5.5,17900.0],["1989-04-18",5.5,5.625,5.5,5.5,24400.0],["1989-04-19",5.5,5.625,5.5,5.5,7500.0],["1989-04-20",5.4375,5.4375,5.375,5.375,25100.0],["1989-04-21",5.375,5.375,5.25,5.25,36600.0],["1989-04-24",5.3125,5.4375,5.3125,5.3125,4000.0],["1989-04-25",5.3125,5.4375,5.3125,5.3125,5000.0],["1989-04-26",5.3125,5.4375,5.3125,5.3125,10000.0],["1989-04-27",5.3125,5.5,5.3125,5.3125,12200.0],["1989-04-28",5.3125,5.5,5.3125,5.3125,12900.0],["1989-05-01",5.3125,5.4375,5.25,5.25,12600.0],["1989-05-02",5.25,5.375,5.25,5.25,12100.0],["1989-05-03",5.3125,5.4375,5.3125,5.3125,12000.0],["1989-05-04",5.3125,5.4375,5.3125,5.3125,10500.0],["1989-05-05",5.3125,5.5,5.3125,5.3125,22100.0],["1989-05-08",5.5625,5.6875,5.5625,5.5625,70100.0],["1989-05-09",5.625,5.75,5.625,5.625,17700.0],["1989-05-10",5.625,5.6875,5.5625,5.5625,21400.0],["1989-05-11",5.625,5.6875,5.625,5.625,23700.0],["1989-05-12",5.625,5.8125,5.625,5.625,18200.0],["1989-05-15",5.75,5.9375,5.75,5.75,30000.0],["1989-05-16",5.75,5.875,5.6875,5.6875,12100.0],["1989-05-17",5.6875,5.75,5.625,5.625,11000.0],["1989-05-18",5.625,5.6875,5.5,5.5,33700.0],["1989-05-19",5.5,5.6875,5.5,5.5,5200.0],["1989-05-22",5.5,5.6875,5.5,5.5,14000.0],["1989-05-23",5.5,5.6875,5.5,5.5,22500.0],["1989-05-24",5.5625,5.6875,5.5625,5.5625,5500.0],["1989-05-25",5.625,5.8125,5.625,5.625,15700.0],["1989-05-26",5.625,5.8125,5.625,5.625,800.0],["1989-05-30",5.625,5.75,5.625,5.625,48500.0],["1989-05-31",5.625,5.75,5.625,5.625,11100.0],["1989-06-01",5.625,5.75,5.625,5.625,2200.0],["1989-06-02",5.6875,5.8125,5.6875,5.6875,6000.0],["1989-06-05",5.75,5.875,5.75,5.75,68900.0],["1989-06-06",5.8125,6.125,5.8125,5.8125,71900.0],["1989-06-07",5.8125,6.0,5.8125,5.8125,19500.0],["1989-06-08",5.8125,5.9375,5.8125,5.8125,24200.0],["1989-06-09",5.8125,5.9375,5.8125,5.8125,12900.0],["1989-06-12",5.8125,5.875,5.8125,5.8125,10400.0],["1989-06-13",5.8125,5.875,5.8125,5.8125,34500.0],["1989-06-14",5.8125,5.875,5.8125,5.8125,46800.0],["1989-06-15",5.8125,5.875,5.8125,5.8125,98300.0],["1989-06-16",5.8125,5.9375,5.8125,5.8125,16000.0],["1989-06-19",5.75,5.75,5.5625,5.5625,19300.0],["1989-06-20",5.5625,5.75,5.5625,5.5625,1400.0],["1989-06-21",5.625,5.8125,5.625,5.625,15300.0],["1989-06-22",5.625,5.75,5.625,5.625,3500.0],["1989-06-23",5.625,5.75,5.625,5.625,4300.0],["1989-06-26",5.625,5.75,5.625,5.625,4000.0],["1989-06-27",5.625,5.75,5.625,5.625,18200.0],["1989-06-28",5.625,5.75,5.625,5.625,36300.0],["1989-06-29",5.625,5.75,5.5625,5.5625,64800.0],["1989-06-30",5.5,5.5,5.375,5.375,26300.0],["1989-07-03",5.375,5.5,5.3125,5.3125,1000.0],["1989-07-05",5.3125,5.375,5.25,5.25,43700.0],["1989-07-06",5.25,5.375,5.25,5.25,18600.0],["1989-07-07",5.25,5.25,5.125,5.125,24800.0],["1989-07-10",5.125,5.25,5.0,5.0,13700.0],["1989-07-11",5.0,5.125,5.0,5.0,16400.0],["1989-07-12",5.0,5.1875,5.0,5.0,22100.0],["1989-07-13",5.0625,5.3125,5.0625,5.0625,69000.0],["1989-07-14",5.125,5.25,5.125,5.125,26200.0],["1989-07-17",5.125,5.25,5.125,5.125,9500.0],["1989-07-18",5.125,5.25,5.125,5.125,300.0],["1989-07-19",5.125,5.25,5.125,5.125,9900.0],["1989-07-20",5.1875,5.375,5.1875,5.1875,19400.0],["1989-07-21",5.25,5.375,5.25,5.25,29600.0],["1989-07-24",5.3125,5.5,5.3125,5.3125,44100.0],["1989-07-25",5.375,5.625,5.375,5.375,34000.0],["1989-07-26",5.5,5.6875,5.5,5.5,7300.0],["1989-07-27",5.5625,5.75,5.5625,5.5625,25300.0],["1989-07-28",5.8125,5.9375,5.8125,5.8125,48100.0],["1989-07-31",6.125,6.3125,6.125,6.125,61800.0],["1989-08-01",6.125,6.3125,6.125,6.125,18000.0],["1989-08-02",6.25,6.375,6.25,6.25,53000.0],["1989-08-03",6.75,7.0,6.75,6.75,126900.0],["1989-08-04",6.75,6.875,6.75,6.75,34500.0],["1989-08-07",6.75,7.0,6.75,6.75,51500.0],["1989-08-08",6.75,6.875,6.625,6.625,29500.0],["1989-08-09",6.5,6.5,6.375,6.375,47100.0],["1989-08-10",6.375,6.5,6.375,6.375,30300.0],["1989-08-11",6.375,6.4375,6.25,6.25,14700.0],["1989-08-14",6.25,6.375,6.25,6.25,29900.0],["1989-08-15",6.25,6.3125,6.125,6.125,14800.0],["1989-08-16",6.125,6.375,6.125,6.125,5000.0],["1989-08-17",6.125,6.375,6.125,6.125,14600.0],["1989-08-18",6.125,6.3125,6.125,6.125,13200.0],["1989-08-21",6.125,6.3125,6.125,6.125,2700.0],["1989-08-22",6.125,6.3125,6.125,6.125,800.0],["1989-08-23",6.125,6.3125,6.125,6.125,45800.0],["1989-08-24",6.125,6.3125,6.125,6.125,14100.0],["1989-08-25",6.125,6.3125,6.125,6.125,4100.0],["1989-08-28",6.125,6.3125,6.125,6.125,3700.0],["1989-08-29",6.25,6.5,6.25,6.25,88200.0],["1989-08-30",6.375,6.625,6.375,6.375,53500.0],["1989-08-31",6.375,6.625,6.375,6.375,4600.0],["1989-09-01",6.375,6.625,6.375,6.375,5600.0],["1989-09-05",6.5,6.75,6.5,6.5,27900.0],["1989-09-06",6.625,6.875,6.625,6.625,7200.0],["1989-09-07",6.625,6.75,6.625,6.625,7100.0],["1989-09-08",6.625,6.75,6.625,6.625,4700.0],["1989-09-11",6.625,6.75,6.625,6.625,12100.0],["1989-09-12",6.625,6.75,6.625,6.625,10200.0],["1989-09-13",6.625,6.75,6.625,6.625,25200.0],["1989-09-14",6.625,6.75,6.625,6.625,2100.0],["1989-09-15",6.625,6.75,6.625,6.625,6100.0],["1989-09-18",6.625,6.75,6.625,6.625,16200.0],["1989-09-19",6.625,6.875,6.625,6.625,46200.0],["1989-09-20",6.75,6.9375,6.75,6.75,22100.0],["1989-09-21",7.375,7.5,7.375,7.375,121900.0],["1989-09-22",7.375,7.5,7.375,7.375,64200.0],["1989-09-25",7.375,7.625,7.375,7.375,27200.0],["1989-09-26",7.375,7.625,7.375,7.375,12500.0],["1989-09-27",7.375,7.625,7.375,7.375,6200.0],["1989-09-28",7.5,7.75,7.5,7.5,24200.0],["1989-09-29",7.75,7.875,7.75,7.75,23200.0],["1989-10-02",8.375,8.625,8.375,8.375,34700.0],["1989-10-03",9.375,9.5,9.375,9.375,66300.0],["1989-10-04",10.0,10.375,10.0,10.0,115400.0],["1989-10-05",9.375,9.375,9.125,9.125,140200.0],["1989-10-06",9.125,9.375,9.125,9.125,24300.0],["1989-10-09",9.125,9.375,9.125,9.125,15100.0],["1989-10-10",9.125,9.25,8.875,8.875,30200.0],["1989-10-11",8.875,9.25,8.875,8.875,13500.0],["1989-10-12",8.875,9.25,8.875,8.875,25100.0],["1989-10-13",9.25,9.375,9.25,9.25,75300.0],["1989-10-16",8.875,8.875,8.625,8.625,52100.0],["1989-10-17",9.375,9.75,9.375,9.375,34900.0],["1989-10-18",10.0,10.25,10.0,10.0,63100.0],["1989-10-19",12.125,12.375,12.125,12.125,122300.0],["1989-10-20",11.875,11.875,11.5,11.5,68900.0],["1989-10-23",11.25,11.25,10.875,10.875,31200.0],["1989-10-24",10.875,10.875,10.5,10.5,55500.0],["1989-10-25",10.625,10.875,10.625,10.625,39600.0],["1989-10-26",10.75,11.0,10.75,10.75,9400.0],["1989-10-27",10.75,11.125,10.75,10.75,25000.0],["1989-10-30",11.125,11.375,11.125,11.125,31900.0],["1989-10-31",11.375,11.875,11.375,11.375,16600.0],["1989-11-01",12.0,12.25,12.0,12.0,36900.0],["1989-11-02",12.0,12.0,11.625,11.625,16000.0],["1989-11-03",11.625,11.875,11.5,11.5,31000.0],["1989-11-06",11.5,11.875,11.5,11.5,15400.0],["1989-11-07",11.625,12.0,11.625,11.625,31800.0],["1989-11-08",11.75,12.0,11.75,11.75,22200.0],["1989-11-09",11.75,12.0,11.625,11.625,83800.0],["1989-11-10",11.625,12.0,11.625,11.625,43800.0],["1989-11-13",11.625,11.875,11.625,11.625,4100.0],["1989-11-14",11.75,12.25,11.75,11.75,9600.0],["1989-11-15",11.875,12.125,11.875,11.875,12300.0],["1989-11-16",11.875,12.25,11.875,11.875,25400.0],["1989-11-17",12.375,12.75,12.375,12.375,52400.0],["1989-11-20",12.75,13.0,12.75,12.75,94900.0],["1989-11-21",12.875,13.25,12.875,12.875,29800.0],["1989-11-22",13.75,14.25,13.75,13.75,94100.0],["1989-11-24",14.0,14.375,14.0,14.0,21700.0],["1989-11-27",14.125,14.75,14.125,14.125,39800.0],["1989-11-28",16.5,17.0,16.5,16.5,73600.0],["1989-11-29",16.25,16.25,16.0,16.0,147800.0],["1989-11-30",15.875,15.875,15.625,15.625,42800.0],["1989-12-01",15.5,15.5,15.0,15.0,66000.0],["1989-12-04",15.0,15.0,14.75,14.75,32400.0],["1989-12-05",14.75,15.25,14.75,14.75,5000.0],["1989-12-06",14.75,15.25,14.75,14.75,14600.0],["1989-12-07",14.75,15.0,14.75,14.75,18700.0],["1989-12-08",14.75,15.0,14.75,14.75,36100.0],["1989-12-11",12.125,12.125,11.875,11.875,164500.0],["1989-12-12",11.875,12.25,11.75,11.75,42500.0],["1989-12-13",11.25,11.25,10.75,10.75,38400.0],["1989-12-14",10.625,10.625,10.125,10.125,45200.0],["1989-12-15",10.25,10.875,10.25,10.25,25900.0],["1989-12-18",11.0,11.75,11.0,11.0,23300.0],["1989-12-19",11.5,12.25,11.5,11.5,21400.0],["1989-12-20",13.0,13.5,13.0,13.0,59100.0],["1989-12-21",13.375,13.75,13.375,13.375,36800.0],["1989-12-22",13.5,14.0,13.5,13.5,11200.0],["1989-12-26",13.5,14.0,13.5,13.5,1000.0],["1989-12-27",14.0,14.625,14.0,14.0,6000.0],["1989-12-28",14.75,15.5,14.75,14.75,18700.0],["1989-12-29",15.0,15.75,15.0,15.0,51700.0],["1990-01-02",15.0,15.5,15.0,15.0,15100.0],["1990-01-03",14.0,14.0,13.25,13.25,35800.0],["1990-01-04",13.25,13.5,13.0,13.0,13200.0],["1990-01-05",13.5,14.0,13.5,13.5,15700.0],["1990-01-08",13.5,14.0,13.5,13.5,3900.0],["1990-01-09",13.75,14.25,13.75,13.75,8800.0],["1990-01-10",13.75,14.25,13.75,13.75,2700.0],["1990-01-11",13.75,14.125,13.75,13.75,14900.0],["1990-01-12",13.375,13.375,12.75,12.75,13500.0],["1990-01-15",12.75,12.875,12.25,12.25,19400.0],["1990-01-16",12.25,12.5,12.0,12.0,27000.0],["1990-01-17",12.0,12.5,12.0,12.0,7600.0],["1990-01-18",12.0,12.0,11.75,11.75,15700.0],["1990-01-19",11.75,12.0,11.75,11.75,15400.0],["1990-01-22",11.75,12.0,11.75,11.75,4800.0],["1990-01-23",11.75,12.0,11.75,11.75,9600.0],["1990-01-24",11.5,11.5,11.0,11.0,27500.0],["1990-01-25",11.0,11.625,11.0,11.0,20500.0],["1990-01-26",11.0,11.5,10.75,10.75,10700.0],["1990-01-29",10.75,11.25,10.75,10.75,6000.0],["1990-01-30",10.75,11.25,10.5,10.5,6400.0],["1990-01-31",10.5,10.75,10.0,10.0,14500.0],["1990-02-01",10.5,10.75,10.5,10.5,5900.0],["1990-02-02",10.5,10.75,10.25,10.25,12600.0],["1990-02-05",10.25,10.5,10.0,10.0,17300.0],["1990-02-06",10.0,10.5,10.0,10.0,10200.0],["1990-02-07",10.0,10.5,10.0,10.0,13900.0],["1990-02-08",10.0,10.5,10.0,10.0,9900.0],["1990-02-09",11.0,11.25,11.0,11.0,25500.0],["1990-02-12",11.0,11.5,11.0,11.0,23800.0],["1990-02-13",12.5,12.75,12.5,12.5,36600.0],["1990-02-14",13.75,14.375,13.75,13.75,48800.0],["1990-02-15",14.5,14.75,14.5,14.5,39900.0],["1990-02-16",14.75,15.25,14.75,14.75,47600.0],["1990-02-20",14.5,14.5,14.0,14.0,28100.0],["1990-02-21",14.0,14.5,14.0,14.0,28600.0],["1990-02-22",14.0,14.5,14.0,14.0,20600.0],["1990-02-23",14.0,14.25,13.75,13.75,10900.0],["1990-02-26",14.0,14.5,14.0,14.0,70100.0],["1990-02-27",14.0,14.0,13.75,13.75,31800.0],["1990-02-28",13.75,14.0,13.75,13.75,29600.0],["1990-03-01",13.75,14.0,13.75,13.75,4700.0],["1990-03-02",14.25,14.5,14.25,14.25,53200.0],["1990-03-05",14.5,14.75,14.5,14.5,11000.0],["1990-03-06",14.5,14.5,14.0,14.0,34300.0],["1990-03-07",14.0,14.5,14.0,14.0,9200.0],["1990-03-08",14.0,14.25,14.0,14.0,23800.0],["1990-03-09",14.0,14.25,14.0,14.0,5100.0],["1990-03-12",14.0,14.0,13.75,13.75,14300.0],["1990-03-13",13.75,14.0,13.75,13.75,6200.0],["1990-03-14",13.75,14.25,13.75,13.75,83700.0],["1990-03-15",14.0,14.75,14.0,14.0,11200.0],["1990-03-16",14.0,14.75,14.0,14.0,25000.0],["1990-03-19",14.0,14.25,13.75,13.75,7400.0],["1990-03-20",13.75,14.25,13.75,13.75,8400.0],["1990-03-21",13.75,14.25,13.75,13.75,13600.0],["1990-03-22",14.0,14.5,14.0,14.0,57500.0],["1990-03-23",14.0,14.5,14.0,14.0,3100.0],["1990-03-26",14.0,14.25,13.75,13.75,6900.0],["1990-03-27",14.0,14.5,14.0,14.0,54500.0],["1990-03-28",14.0,14.75,14.0,14.0,54900.0],["1990-03-29",14.25,14.75,14.25,14.25,7600.0],["1990-03-30",14.25,14.5,14.25,14.25,17700.0],["1990-04-02",14.25,14.5,14.0,14.0,11400.0],["1990-04-03",14.0,14.25,13.75,13.75,10200.0],["1990-04-04",13.75,14.0,13.75,13.75,23400.0],["1990-04-05",13.75,14.25,13.75,13.75,33800.0],["1990-04-06",13.75,14.0,13.75,13.75,10200.0],["1990-04-09",13.75,14.0,13.75,13.75,34500.0],["1990-04-10",13.75,14.0,13.75,13.75,13000.0],["1990-04-11",13.75,14.25,13.75,13.75,61500.0],["1990-04-12",13.75,14.25,13.75,13.75,4800.0],["1990-04-16",13.75,14.25,13.75,13.75,6700.0],["1990-04-17",13.75,14.0,13.5,13.5,28400.0],["1990-04-18",13.5,13.75,13.25,13.25,9600.0],["1990-04-19",13.25,13.5,13.0,13.0,25800.0],["1990-04-20",13.0,13.25,12.75,12.75,17100.0],["1990-04-23",12.25,12.25,11.75,11.75,26700.0],["1990-04-24",11.75,12.25,11.5,11.5,14000.0],["1990-04-25",12.25,13.0,12.25,12.25,38800.0],["1990-04-26",12.5,13.25,12.5,12.5,2600.0],["1990-04-27",12.5,13.25,12.5,12.5,3300.0],["1990-04-30",12.75,13.25,12.75,12.75,1500.0],["1990-05-01",12.75,13.25,12.75,12.75,1500.0],["1990-05-02",12.75,13.25,12.75,13.0,86700.0],["1990-05-03",13.0,13.0,12.75,13.0,58300.0],["1990-05-04",13.0,13.0,12.5,12.5,4600.0],["1990-05-07",12.5,12.75,12.5,12.75,16600.0],["1990-05-08",12.75,12.75,12.25,12.5,11500.0],["1990-05-09",12.5,12.5,11.375,11.5,57100.0],["1990-05-10",11.5,12.0,11.5,11.75,27900.0],["1990-05-11",11.75,12.25,11.5,11.5,23000.0],["1990-05-14",11.5,12.0,11.5,11.75,37500.0],["1990-05-15",11.75,12.0,11.5,12.0,23100.0],["1990-05-16",12.0,12.0,11.5,11.5,7100.0],["1990-05-17",11.5,11.75,11.5,11.5,7600.0],["1990-05-18",11.5,11.75,11.25,11.75,2900.0],["1990-05-21",11.75,11.75,9.75,10.25,75800.0],["1990-05-22",10.25,10.75,9.875,10.0,40500.0],["1990-05-23",10.0,10.75,10.0,10.5,23700.0],["1990-05-24",10.5,10.75,10.0,10.375,19500.0],["1990-05-25",10.375,10.75,10.0,10.75,1800.0],["1990-05-29",10.75,10.75,10.0,10.75,13800.0],["1990-05-30",10.75,11.25,10.5,10.75,27900.0],["1990-05-31",10.75,11.25,10.5,11.0,6000.0],["1990-06-01",11.0,11.25,10.5,11.0,8200.0],["1990-06-04",11.0,11.25,10.75,10.75,700.0],["1990-06-05",10.75,11.5,10.75,10.75,7300.0],["1990-06-06",10.75,11.5,10.75,11.5,8300.0],["1990-06-07",11.5,12.0,11.0,12.0,14100.0],["1990-06-08",12.0,12.0,11.25,11.25,17000.0],["1990-06-11",11.25,11.25,10.75,11.25,6600.0],["1990-06-12",10.75,10.75,10.75,10.75,600.0],["1990-06-13",10.75,11.25,10.75,10.75,4700.0],["1990-06-14",10.75,11.0,10.375,10.75,11200.0],["1990-06-15",10.75,10.75,10.25,10.375,8000.0],["1990-06-18",10.25,10.25,10.25,10.25,2500.0],["1990-06-19",10.25,10.5,9.75,10.0,61700.0],["1990-06-20",10.0,10.0,8.5,8.875,138600.0],["1990-06-21",8.875,9.75,8.75,9.75,99300.0],["1990-06-22",9.75,9.75,9.25,9.75,4800.0],["1990-06-25",9.75,9.75,9.25,9.25,3200.0],["1990-06-26",9.25,9.75,9.25,9.75,4300.0],["1990-06-27",9.75,9.75,9.0,9.75,1300.0],["1990-06-28",9.75,9.75,9.0,9.75,3900.0],["1990-06-29",9.75,10.5,9.75,10.125,32900.0],["1990-07-02",10.125,10.75,10.0,10.75,2700.0],["1990-07-03",10.75,11.5,10.0,11.5,21800.0],["1990-07-05",11.5,11.5,11.0,11.0,7500.0],["1990-07-06",11.0,12.75,11.0,12.0,24600.0],["1990-07-09",12.0,12.0,10.0,11.25,99300.0],["1990-07-10",11.25,11.25,10.375,11.25,5700.0],["1990-07-11",10.5,10.5,10.5,10.5,9500.0],["1990-07-12",10.5,11.0,10.5,10.625,31300.0],["1990-07-13",10.625,11.0,10.5,10.5,2500.0],["1990-07-16",10.5,11.0,10.25,10.25,19700.0],["1990-07-17",10.25,11.0,10.25,10.25,34300.0],["1990-07-18",10.25,10.75,10.25,10.25,44700.0],["1990-07-19",10.25,10.75,10.125,10.125,9500.0],["1990-07-20",10.125,10.75,10.0,10.25,2700.0],["1990-07-23",10.25,10.5,10.0,10.0,10200.0],["1990-07-24",10.0,10.25,10.0,10.0,2000.0],["1990-07-25",10.0,10.5,9.75,10.5,2300.0],["1990-07-26",10.5,10.5,10.0,10.0,14600.0],["1990-07-27",10.0,10.0,10.0,10.0,100.0],["1990-07-30",10.0,10.0,10.0,10.0,5000.0],["1990-07-31",10.0,10.0,9.0,9.375,50300.0],["1990-08-01",9.0,9.0,9.0,9.0,400.0],["1990-08-02",9.0,9.5,8.75,9.5,15800.0],["1990-08-03",9.5,9.5,9.0,9.5,2000.0],["1990-08-06",9.5,9.5,8.5,9.0,7100.0],["1990-08-07",9.0,9.25,8.5,9.25,3100.0],["1990-08-08",9.0,9.0,8.5,8.5,3200.0],["1990-08-09",8.5,9.0,8.5,9.0,1300.0],["1990-08-10",9.0,9.25,8.5,9.25,54300.0],["1990-08-13",9.0,9.0,8.5,9.0,3900.0],["1990-08-14",9.0,9.5,8.75,8.75,3500.0],["1990-08-15",8.75,9.0,8.75,8.75,5400.0],["1990-08-16",8.75,9.125,8.75,8.75,22200.0],["1990-08-17",8.75,8.75,8.25,8.25,800.0],["1990-08-20",8.25,8.75,8.0,8.75,11500.0],["1990-08-21",8.75,8.75,7.75,7.75,2500.0],["1990-08-22",7.75,8.5,7.75,8.0,35000.0],["1990-08-23",8.0,8.0,7.25,7.75,27600.0],["1990-08-24",7.75,7.75,7.25,7.75,4700.0],["1990-08-27",7.75,8.0,7.25,7.5,2900.0],["1990-08-28",7.5,7.5,7.25,7.5,2400.0],["1990-08-29",7.5,8.0,7.5,7.5,2300.0],["1990-08-30",7.5,8.0,7.25,7.75,25900.0],["1990-08-31",7.75,7.75,7.25,7.5,7900.0],["1990-09-04",7.5,7.75,7.25,7.25,14600.0],["1990-09-05",7.25,7.5,7.0,7.5,8900.0],["1990-09-06",7.5,7.5,7.0,7.0,1800.0],["1990-09-07",7.0,7.5,7.0,7.0,1200.0],["1990-09-10",7.0,7.625,7.0,7.0,6000.0],["1990-09-11",7.0,7.25,6.75,6.75,9200.0],["1990-09-12",6.75,7.5,6.75,7.125,5900.0],["1990-09-13",7.125,7.5,6.75,6.75,1600.0],["1990-09-14",6.75,7.25,6.75,7.25,9500.0],["1990-09-17",7.25,7.25,6.75,6.75,12900.0],["1990-09-18",6.75,7.25,6.25,6.25,24500.0],["1990-09-19",6.25,6.75,6.25,6.375,13700.0],["1990-09-20",6.375,6.75,6.0,6.125,7700.0],["1990-09-21",6.75,6.75,6.75,6.75,500.0],["1990-09-24",6.75,6.75,5.75,6.25,35500.0],["1990-09-25",6.25,6.25,5.75,5.75,23500.0],["1990-09-26",5.75,6.25,5.75,5.75,3600.0],["1990-09-27",5.75,6.25,5.75,5.75,5900.0],["1990-09-28",5.75,6.25,5.5,5.75,18000.0],["1990-10-01",5.75,6.5,5.75,5.75,5900.0],["1990-10-02",5.75,6.25,5.75,5.75,1300.0],["1990-10-03",5.75,6.25,5.75,5.875,4500.0],["1990-10-04",5.875,6.25,5.75,6.0,6800.0],["1990-10-05",6.0,6.25,5.75,6.0,35100.0],["1990-10-08",6.25,6.25,6.25,6.25,100.0],["1990-10-09",6.0,6.0,5.75,5.75,2900.0],["1990-10-10",5.75,6.25,5.75,6.25,13900.0],["1990-10-11",6.0,6.0,5.0,5.5,17200.0],["1990-10-12",5.5,5.5,4.875,5.0,17900.0],["1990-10-15",4.875,4.875,4.875,4.875,70700.0],["1990-10-16",4.875,5.25,4.75,4.75,18600.0],["1990-10-17",5.0,5.5,5.0,5.5,47800.0],["1990-10-18",5.5,5.75,5.0,5.25,109100.0],["1990-10-19",5.25,5.5,5.0,5.125,4600.0],["1990-10-22",5.125,5.5,5.0,5.0,4600.0],["1990-10-23",5.0,5.5,4.75,4.75,1800.0],["1990-10-24",4.75,5.0,4.5,4.5,36800.0],["1990-10-25",4.625,5.0,4.625,4.625,28000.0],["1990-10-26",4.625,5.0,4.625,4.625,7100.0],["1990-10-29",4.625,4.75,4.5,4.75,29700.0],["1990-10-30",4.75,4.75,4.0,4.0,11900.0],["1990-10-31",4.0,4.25,3.75,4.0,42600.0],["1990-11-01",3.75,3.75,3.25,3.25,21400.0],["1990-11-02",3.25,4.0,3.25,4.0,96800.0],["1990-11-05",3.875,4.25,3.25,4.25,34900.0],["1990-11-06",3.5,4.25,3.5,3.625,21600.0],["1990-11-07",3.5,4.0,3.5,4.0,20600.0],["1990-11-08",4.0,4.0,3.75,4.0,17000.0],["1990-11-09",4.0,4.0,3.5,3.5,300.0],["1990-11-12",4.0,4.0,3.5,4.0,32800.0],["1990-11-13",3.75,4.25,3.75,4.25,2000.0],["1990-11-14",3.75,4.25,3.75,4.25,1500.0],["1990-11-15",3.75,4.25,3.75,3.875,2900.0],["1990-11-16",4.0,4.25,3.75,4.25,6100.0],["1990-11-19",3.75,4.25,3.75,4.25,1500.0],["1990-11-20",4.0,4.0,4.0,4.0,2000.0],["1990-11-21",3.75,4.25,3.75,4.125,11400.0],["1990-11-23",4.125,4.25,3.875,4.125,21200.0],["1990-11-26",4.25,4.75,4.0,4.25,12800.0],["1990-11-27",4.25,4.625,4.25,4.625,14400.0],["1990-11-28",4.625,4.625,3.75,4.0,7200.0],["1990-11-29",4.375,4.375,4.0,4.0,5900.0],["1990-11-30",4.375,4.375,4.375,4.375,900.0],["1990-12-03",4.0,4.375,4.0,4.0,5900.0],["1990-12-04",4.375,4.375,4.0,4.375,3200.0],["1990-12-05",4.0,4.375,4.0,4.0,45500.0],["1990-12-06",4.375,4.5,4.0,4.25,57500.0],["1990-12-07",4.25,4.25,3.75,3.875,16400.0],["1990-12-10",4.0,4.0,3.75,4.0,11700.0],["1990-12-11",4.25,4.25,3.625,3.625,10900.0],["1990-12-12",3.625,4.25,3.625,4.25,34000.0],["1990-12-13",4.25,4.25,3.625,4.25,1200.0],["1990-12-14",4.25,4.25,3.625,4.25,3700.0],["1990-12-17",3.625,4.0,3.5,3.5,32400.0],["1990-12-18",4.0,4.0,3.5,4.0,3300.0],["1990-12-19",4.0,4.0,3.375,3.375,19000.0],["1990-12-20",3.375,3.75,3.375,3.375,15500.0],["1990-12-21",3.375,3.875,3.375,3.75,26300.0],["1990-12-24",3.625,4.0,3.375,3.75,25700.0],["1990-12-26",3.5,3.625,3.5,3.625,2700.0],["1990-12-27",3.875,3.875,3.5,3.5,6800.0],["1990-12-28",3.5,3.875,3.5,3.5,6700.0],["1990-12-31",3.375,3.75,3.25,3.625,19500.0],["1991-01-02",3.625,3.875,3.625,3.875,2000.0],["1991-01-03",3.625,3.75,3.5,3.5,12200.0],["1991-01-04",3.125,3.75,3.125,3.25,21100.0],["1991-01-07",3.5,3.5,3.125,3.25,8000.0],["1991-01-08",3.0,3.5,3.0,3.5,1800.0],["1991-01-09",3.5,3.5,3.0,3.125,1300.0],["1991-01-10",3.0,3.25,3.0,3.25,31000.0],["1991-01-11",3.0,3.5,3.0,3.0,36600.0],["1991-01-14",3.0,3.5,2.875,2.875,90900.0],["1991-01-15",2.875,3.125,2.5,2.625,9300.0],["1991-01-16",2.75,2.75,2.375,2.375,2300.0],["1991-01-17",2.5,3.0,2.5,3.0,6200.0],["1991-01-18",3.0,3.0,3.0,3.0,0.0],["1991-01-21",3.0,3.0,3.0,3.0,1400.0],["1991-01-22",3.0,3.0,2.625,2.75,10900.0],["1991-01-23",2.625,2.625,2.625,2.625,3500.0],["1991-01-24",3.0,3.0,2.625,3.0,21000.0],["1991-01-25",2.75,2.75,2.625,2.625,3000.0],["1991-01-28",2.625,3.125,2.625,3.125,103800.0],["1991-01-29",3.125,3.125,2.875,3.125,3500.0],["1991-01-30",3.0,3.125,2.875,2.875,6600.0],["1991-01-31",2.875,3.125,2.875,3.125,6800.0],["1991-02-01",3.125,3.125,3.0,3.0,22100.0],["1991-02-04",3.125,3.125,2.875,2.875,4900.0],["1991-02-05",3.125,3.125,2.875,2.875,5800.0],["1991-02-06",3.125,3.125,2.875,3.125,3300.0],["1991-02-07",3.125,3.125,2.875,2.875,4900.0],["1991-02-08",3.125,3.125,2.875,3.0,55000.0],["1991-02-11",3.125,3.125,3.0,3.0,13300.0],["1991-02-12",3.125,3.125,2.875,3.0,47300.0],["1991-02-13",3.0,3.125,3.0,3.0,8000.0],["1991-02-14",3.125,3.125,2.875,3.0,30500.0],["1991-02-15",3.0,3.0,2.75,2.75,8400.0],["1991-02-19",2.75,3.0,2.75,3.0,48100.0],["1991-02-20",3.0,3.0,2.75,2.75,7400.0],["1991-02-21",3.0,3.0,2.75,2.75,6400.0],["1991-02-22",3.0,3.0,2.75,3.0,5900.0],["1991-02-25",3.0,3.0,2.75,3.0,13900.0],["1991-02-26",3.0,3.0,2.875,3.0,13300.0],["1991-02-27",3.0,3.0,2.75,3.0,21900.0],["1991-02-28",2.875,3.0,2.875,2.875,4400.0],["1991-03-01",3.0,3.0,2.75,3.0,14200.0],["1991-03-04",3.0,3.0,2.5,2.75,25800.0],["1991-03-05",2.75,2.875,2.5,2.5,4800.0],["1991-03-06",2.875,2.875,2.875,2.875,4600.0],["1991-03-07",2.5,2.875,2.5,2.5,6500.0],["1991-03-08",2.625,3.0,2.5,2.875,10200.0],["1991-03-11",3.0,3.0,2.875,3.0,57400.0],["1991-03-12",3.0,3.125,2.875,3.125,40200.0],["1991-03-13",3.125,3.125,3.0,3.125,20900.0],["1991-03-14",3.125,3.5,3.0,3.5,100000.0],["1991-03-15",3.5,5.0,3.125,4.5,114900.0],["1991-03-18",5.0,5.0,4.125,4.25,102800.0],["1991-03-19",4.75,4.75,4.0,4.75,15100.0],["1991-03-20",4.75,4.75,4.25,4.5,8600.0],["1991-03-21",4.75,4.75,4.25,4.75,16700.0],["1991-03-22",4.25,4.75,4.25,4.5,16500.0],["1991-03-25",4.75,4.75,4.25,4.25,25500.0],["1991-03-26",4.25,4.75,4.25,4.75,16400.0],["1991-03-27",4.75,4.75,4.25,4.25,16900.0],["1991-03-28",4.25,4.5,4.25,4.25,4400.0],["1991-04-01",4.75,4.75,4.25,4.5,3700.0],["1991-04-02",4.75,4.75,4.25,4.5,3300.0],["1991-04-03",4.25,4.75,4.25,4.5,13200.0],["1991-04-04",4.5,4.75,4.25,4.25,10400.0],["1991-04-05",4.25,4.75,4.25,4.25,5700.0],["1991-04-08",4.75,4.75,4.125,4.625,13600.0],["1991-04-09",4.75,4.75,4.25,4.75,8800.0],["1991-04-10",4.75,4.75,4.25,4.5,17300.0],["1991-04-11",4.5,4.5,4.5,4.5,300.0],["1991-04-12",3.75,4.5,3.75,4.5,23000.0],["1991-04-15",4.5,4.5,3.75,4.375,2800.0],["1991-04-16",3.75,4.375,3.75,4.375,300.0],["1991-04-17",4.375,4.375,3.5,3.75,14600.0],["1991-04-18",3.5,4.0,3.25,3.75,13100.0],["1991-04-19",3.75,4.0,3.5,3.5,88700.0],["1991-04-22",3.5,3.625,3.5,3.5,4100.0],["1991-04-23",3.5,3.875,3.5,3.875,3100.0],["1991-04-24",3.875,3.875,3.5,3.875,1800.0],["1991-04-25",3.875,3.875,3.5,3.5,4200.0],["1991-04-26",3.5,4.0,3.25,3.25,12400.0],["1991-04-29",3.25,3.75,3.25,3.75,10000.0],["1991-04-30",3.5,3.5,3.0,3.125,12900.0],["1991-05-01",3.25,3.25,3.0,3.0,1100.0],["1991-05-02",3.25,3.25,3.0,3.25,14500.0],["1991-05-03",3.0,3.5,3.0,3.5,9700.0],["1991-05-06",3.5,3.5,3.125,3.25,25000.0],["1991-05-07",3.25,3.5,3.25,3.25,2300.0],["1991-05-08",3.5,3.5,3.5,3.5,2100.0],["1991-05-09",3.5,3.5,3.5,3.5,500.0],["1991-05-10",3.125,3.25,3.0,3.25,8600.0],["1991-05-13",3.25,3.25,3.25,3.25,200.0],["1991-05-14",3.5,3.5,3.0,3.375,11200.0],["1991-05-15",3.25,3.25,2.875,3.25,4300.0],["1991-05-16",2.875,3.25,2.875,2.875,4100.0],["1991-05-17",3.25,3.25,2.75,3.125,25800.0],["1991-05-20",3.125,3.125,2.75,2.75,26300.0],["1991-05-21",3.0,3.0,2.75,2.75,12200.0],["1991-05-22",3.0,3.0,2.5,3.0,29000.0],["1991-05-23",3.0,3.0,2.5,3.0,49300.0],["1991-05-24",2.875,2.875,2.5,2.5,3300.0],["1991-05-28",2.5,3.0,2.25,2.75,27000.0],["1991-05-29",2.375,2.75,2.375,2.75,25500.0],["1991-05-30",2.75,2.75,2.375,2.75,7500.0],["1991-05-31",2.75,2.75,2.375,2.5,9500.0],["1991-06-03",2.75,2.8125,2.5,2.5,2900.0],["1991-06-04",2.75,2.75,2.75,2.75,100.0],["1991-06-05",2.625,2.75,2.375,2.75,11700.0],["1991-06-06",2.375,2.75,2.25,2.25,6200.0],["1991-06-07",2.75,2.75,2.75,2.75,200.0],["1991-06-10",2.75,2.75,2.375,2.75,54700.0],["1991-06-11",2.375,2.5,2.375,2.5,8300.0],["1991-06-12",2.5,2.75,2.25,2.6875,148900.0],["1991-06-13",2.5,3.25,2.5,3.25,61200.0],["1991-06-14",3.25,3.25,2.9375,3.25,4900.0],["1991-06-17",2.75,3.125,2.5,2.625,14600.0],["1991-06-18",3.125,3.125,2.5,3.0,5300.0],["1991-06-19",2.875,3.0,2.5,2.5,3100.0],["1991-06-20",2.5,2.625,2.5,2.625,3600.0],["1991-06-21",2.625,2.875,2.625,2.875,2200.0],["1991-06-24",3.0,3.0,2.8125,3.0,1700.0],["1991-06-25",2.75,2.75,2.75,2.75,900.0],["1991-06-26",2.75,2.8125,2.5,2.8125,8800.0],["1991-06-27",2.5,3.0,2.5,3.0,1000.0],["1991-06-28",2.75,3.0,2.5,2.5,16500.0],["1991-07-01",2.5,2.875,2.5,2.75,11300.0],["1991-07-02",2.5,2.875,2.5,2.625,3000.0],["1991-07-03",2.625,2.875,2.625,2.875,3900.0],["1991-07-05",2.875,3.125,2.625,2.75,32900.0],["1991-07-08",3.0,3.0,2.8125,2.8125,7700.0],["1991-07-09",2.8125,3.0,2.75,3.0,13700.0],["1991-07-10",3.0,3.0,2.75,2.75,12600.0],["1991-07-11",2.75,3.0,2.75,2.875,2500.0],["1991-07-12",3.0,3.0,2.75,2.75,13500.0],["1991-07-15",2.5,3.0,2.5,2.5,2500.0],["1991-07-16",2.75,2.75,2.5,2.5,35600.0],["1991-07-17",2.75,2.75,2.25,2.25,2100.0],["1991-07-18",2.75,2.75,2.25,2.625,4200.0],["1991-07-19",2.25,2.625,2.25,2.25,1100.0],["1991-07-22",2.625,2.625,2.25,2.25,19100.0],["1991-07-23",2.625,2.625,2.25,2.625,3500.0],["1991-07-24",2.625,2.625,2.5,2.5,3300.0],["1991-07-25",2.625,2.625,2.25,2.625,900.0],["1991-07-26",2.375,2.5,2.25,2.375,9000.0],["1991-07-29",2.625,2.625,2.3125,2.3125,4800.0],["1991-07-30",2.25,2.25,2.25,2.25,300.0],["1991-07-31",2.375,2.5,2.25,2.25,13000.0],["1991-08-01",2.625,2.625,2.5,2.5,1200.0],["1991-08-02",2.625,2.625,2.25,2.625,30400.0],["1991-08-05",2.5,2.5,2.5,2.5,2000.0],["1991-08-06",2.5,2.5,2.25,2.25,3200.0],["1991-08-07",2.5,2.5,2.25,2.25,2600.0],["1991-08-08",2.25,2.5,2.25,2.5,5300.0],["1991-08-09",2.5,2.5,2.5,2.5,800.0],["1991-08-12",2.5,2.5,2.125,2.25,13100.0],["1991-08-13",2.375,2.625,2.25,2.25,5600.0],["1991-08-14",2.625,2.625,2.25,2.25,2000.0],["1991-08-15",2.625,2.625,2.25,2.25,6700.0],["1991-08-16",2.25,2.625,2.25,2.5,4900.0],["1991-08-19",2.25,2.25,2.0,2.125,17100.0],["1991-08-20",2.125,2.125,2.125,2.125,1000.0],["1991-08-21",2.125,2.625,2.125,2.375,4300.0],["1991-08-22",2.5,2.5,2.125,2.125,6400.0],["1991-08-23",2.125,2.375,2.125,2.25,58400.0],["1991-08-26",2.5,2.5,2.125,2.25,8100.0],["1991-08-27",2.375,2.375,2.0,2.125,25300.0],["1991-08-28",2.0625,2.25,1.875,1.875,45900.0],["1991-08-29",2.0,2.125,1.75,1.875,22300.0],["1991-08-30",1.875,2.0,1.75,2.0,27000.0],["1991-09-03",1.75,2.0,1.75,1.875,7600.0],["1991-09-04",2.0,2.0,1.75,2.0,17500.0],["1991-09-05",2.0,2.0,1.875,2.0,106100.0],["1991-09-06",1.8125,2.0,1.75,1.875,18700.0],["1991-09-09",1.75,1.875,1.75,1.875,21400.0],["1991-09-10",1.875,1.875,1.875,1.875,100.0],["1991-09-11",1.75,1.875,1.6875,1.875,9700.0],["1991-09-12",1.625,1.875,1.625,1.75,23700.0],["1991-09-13",1.625,1.75,1.5,1.75,25000.0],["1991-09-16",1.625,1.625,1.375,1.375,44300.0],["1991-09-17",1.375,1.625,1.25,1.5,13200.0],["1991-09-18",1.5,1.5,1.5,1.5,0.0],["1991-09-19",1.625,1.625,1.25,1.625,17000.0],["1991-09-20",1.5,1.5,1.0625,1.375,167800.0],["1991-09-23",1.5,1.5,1.25,1.375,101500.0],["1991-09-24",1.5,1.625,1.25,1.625,40300.0],["1991-09-25",1.375,1.625,1.375,1.375,2000.0],["1991-09-26",1.75,1.75,1.375,1.625,4900.0],["1991-09-27",1.5,1.625,1.25,1.25,13900.0],["1991-09-30",1.625,1.625,1.25,1.5,13400.0],["1991-10-01",1.5,1.5,1.25,1.5,22300.0],["1991-10-02",1.5,1.625,1.25,1.625,22000.0],["1991-10-03",1.25,1.625,1.25,1.625,4200.0],["1991-10-04",1.625,1.75,1.5,1.75,23100.0],["1991-10-07",1.375,1.75,1.375,1.625,4600.0],["1991-10-08",1.375,1.625,1.375,1.375,3100.0],["1991-10-09",1.375,1.75,1.375,1.5,1600.0],["1991-10-10",1.75,1.75,1.625,1.625,13400.0],["1991-10-11",1.625,1.75,1.625,1.75,1300.0],["1991-10-14",1.75,1.75,1.5,1.5625,16400.0],["1991-10-15",1.75,1.75,1.75,1.75,4600.0],["1991-10-16",1.875,1.875,1.75,1.875,18200.0],["1991-10-17",1.75,2.125,1.75,2.125,3200.0],["1991-10-18",2.125,2.375,1.875,2.25,35300.0],["1991-10-21",2.375,2.875,2.25,2.875,58500.0],["1991-10-22",2.875,3.125,2.75,3.125,46500.0],["1991-10-23",2.75,3.125,2.6875,3.0,100200.0],["1991-10-24",3.125,3.125,3.0,3.0,3300.0],["1991-10-25",3.0,3.0,2.75,2.75,8800.0],["1991-10-28",3.0,3.0,2.75,3.0,3800.0],["1991-10-29",3.0,3.0,2.75,2.75,11200.0],["1991-10-30",2.625,3.0,2.625,2.625,4400.0],["1991-10-31",3.0,3.0,2.375,2.625,23200.0],["1991-11-01",2.375,2.625,2.375,2.375,1900.0],["1991-11-04",2.625,2.625,2.375,2.375,5900.0],["1991-11-05",2.5,2.5,2.25,2.25,14500.0],["1991-11-06",2.25,2.6562,2.25,2.375,3100.0],["1991-11-07",2.25,2.5,2.25,2.25,3200.0],["1991-11-08",2.25,2.25,2.125,2.125,23900.0],["1991-11-11",2.0,2.25,2.0,2.25,2600.0],["1991-11-12",2.0,2.375,2.0,2.25,2400.0],["1991-11-13",2.0,2.0,2.0,2.0,3300.0],["1991-11-14",2.0,2.375,1.875,1.875,11300.0],["1991-11-15",1.875,2.125,1.875,1.875,12300.0],["1991-11-18",1.75,2.0,1.75,2.0,5200.0],["1991-11-19",2.0,2.0,1.75,2.0,13700.0],["1991-11-20",2.125,2.125,1.75,1.9375,4400.0],["1991-11-21",1.75,1.75,1.75,1.75,8000.0],["1991-11-22",1.875,2.125,1.75,2.0,10600.0],["1991-11-25",2.125,2.25,1.8125,2.25,30600.0],["1991-11-26",2.25,2.5,2.125,2.5,28400.0],["1991-11-27",2.125,2.5,2.125,2.5,2700.0],["1991-11-29",2.5,2.5,2.125,2.25,1800.0],["1991-12-02",2.125,2.5,2.125,2.125,3700.0],["1991-12-03",2.25,2.25,2.125,2.125,13300.0],["1991-12-04",2.5,2.5,2.125,2.3125,10000.0],["1991-12-05",2.375,2.375,2.125,2.25,8300.0],["1991-12-06",2.125,2.375,2.0625,2.0625,17500.0],["1991-12-09",2.375,2.375,2.0,2.0,9900.0],["1991-12-10",2.0,2.25,2.0,2.0,10900.0],["1991-12-11",2.0,2.125,2.0,2.0,8800.0],["1991-12-12",1.875,1.875,1.875,1.875,1500.0],["1991-12-13",1.875,1.875,1.875,1.875,800.0],["1991-12-16",1.875,2.0,1.75,1.875,7400.0],["1991-12-17",1.75,1.875,1.75,1.75,1200.0],["1991-12-18",1.75,2.0,1.75,1.875,6500.0],["1991-12-19",1.75,1.875,1.75,1.875,9400.0],["1991-12-20",1.75,2.0,1.75,1.75,5800.0],["1991-12-23",1.75,2.0,1.625,1.625,27500.0],["1991-12-24",1.875,1.875,1.625,1.75,42300.0],["1991-12-26",1.75,1.875,1.5,1.875,10500.0],["1991-12-27",1.625,1.875,1.625,1.875,50900.0],["1991-12-30",1.875,1.875,1.625,1.625,23800.0],["1991-12-31",1.625,2.25,1.625,2.125,167500.0],["1992-01-02",1.875,2.25,1.875,1.875,6400.0],["1992-01-03",1.875,1.875,1.875,1.875,0.0],["1992-01-06",1.875,1.875,1.875,1.875,1000.0],["1992-01-07",1.875,2.0,1.875,2.0,14600.0],["1992-01-08",2.0,2.25,1.875,1.875,15700.0],["1992-01-09",1.875,2.25,1.875,2.25,7600.0],["1992-01-10",2.25,2.25,2.125,2.125,6400.0],["1992-01-13",2.25,2.25,1.875,2.125,600.0],["1992-01-14",2.125,2.125,2.125,2.125,3200.0],["1992-01-15",2.125,2.25,1.875,2.25,20600.0],["1992-01-16",2.0,2.125,2.0,2.125,6900.0],["1992-01-17",2.25,2.375,2.0,2.25,27100.0],["1992-01-20",2.375,2.5,2.375,2.5,5800.0],["1992-01-21",2.5,2.5,2.25,2.25,13100.0],["1992-01-22",2.25,2.25,2.25,2.25,1700.0],["1992-01-23",2.75,2.75,2.25,2.25,12000.0],["1992-01-24",2.625,2.625,2.375,2.375,19700.0],["1992-01-27",2.75,2.75,2.375,2.375,4800.0],["1992-01-28",2.625,2.625,2.25,2.25,6900.0],["1992-01-29",2.25,2.625,2.25,2.375,6200.0],["1992-01-30",2.625,2.625,2.25,2.25,3100.0],["1992-01-31",2.375,2.625,2.25,2.25,19300.0],["1992-02-03",2.5,2.625,2.375,2.375,37800.0],["1992-02-04",2.625,2.625,2.25,2.25,7100.0],["1992-02-05",2.25,2.5,2.25,2.375,7800.0],["1992-02-06",2.5,2.5,2.25,2.5,6600.0],["1992-02-07",2.5,2.625,2.25,2.375,36900.0],["1992-02-10",2.375,2.625,2.375,2.625,40000.0],["1992-02-11",2.625,2.625,2.375,2.5,6000.0],["1992-02-12",2.375,2.5,2.25,2.375,25300.0],["1992-02-13",2.375,2.375,2.25,2.25,1100.0],["1992-02-14",2.25,2.5,2.25,2.5,4000.0],["1992-02-18",2.5,2.5,2.25,2.25,4800.0],["1992-02-19",2.375,2.375,2.25,2.375,10800.0],["1992-02-20",2.3125,2.5,2.25,2.5,24700.0],["1992-02-21",2.5,2.5,2.25,2.25,73700.0],["1992-02-24",2.5,2.5,2.25,2.25,31600.0],["1992-02-25",2.25,2.5,2.25,2.375,12200.0],["1992-02-26",2.25,2.5,2.25,2.5,1200.0],["1992-02-27",2.5,2.5,2.25,2.25,8400.0],["1992-02-28",2.25,2.5,2.125,2.125,16900.0],["1992-03-02",2.375,2.375,2.125,2.125,8500.0],["1992-03-03",2.375,2.375,2.375,2.375,5500.0],["1992-03-04",2.375,2.375,2.25,2.375,7200.0],["1992-03-05",2.25,2.375,2.125,2.125,19000.0],["1992-03-06",2.125,2.375,2.125,2.125,7400.0],["1992-03-09",2.125,2.125,2.125,2.125,0.0],["1992-03-10",2.375,2.375,2.375,2.375,600.0],["1992-03-11",2.375,2.375,2.25,2.2812,10600.0],["1992-03-12",2.25,2.25,2.125,2.125,3400.0],["1992-03-13",2.375,2.375,2.0625,2.0625,10200.0],["1992-03-16",1.875,2.25,1.875,2.25,1500.0],["1992-03-17",1.875,2.0,1.875,1.875,5500.0],["1992-03-18",2.125,2.125,1.875,1.875,3200.0],["1992-03-19",1.875,1.875,1.875,1.875,200.0],["1992-03-20",2.25,2.25,1.875,2.125,29500.0],["1992-03-23",1.875,2.25,1.875,2.0,6200.0],["1992-03-24",1.875,2.0,1.875,2.0,7500.0],["1992-03-25",1.875,2.25,1.875,1.875,12200.0],["1992-03-26",1.875,1.875,1.5,1.6562,41400.0],["1992-03-27",1.5,2.0,1.5,1.875,122900.0],["1992-03-30",1.875,1.875,1.5,1.875,12600.0],["1992-03-31",1.875,1.875,1.75,1.875,3800.0],["1992-04-01",1.875,1.875,1.875,1.875,5400.0],["1992-04-02",1.875,2.125,1.625,2.125,13500.0],["1992-04-03",1.75,2.125,1.75,2.125,15500.0],["1992-04-06",2.125,2.375,2.0,2.375,189300.0],["1992-04-07",2.375,2.375,2.0,2.0,5700.0],["1992-04-08",2.0,2.1875,2.0,2.0,23900.0],["1992-04-09",2.375,2.375,2.0,2.25,13200.0],["1992-04-10",2.25,2.25,1.875,2.125,51000.0],["1992-04-13",2.125,2.375,2.0,2.375,31200.0],["1992-04-14",2.0,2.375,2.0,2.0,88600.0],["1992-04-15",2.25,2.25,2.0,2.125,16900.0],["1992-04-16",2.0,2.0,2.0,2.0,1300.0],["1992-04-20",2.25,2.25,1.875,1.875,4400.0],["1992-04-21",2.25,2.25,1.875,1.875,800.0],["1992-04-22",1.875,2.125,1.875,2.125,61400.0],["1992-04-23",1.875,2.125,1.875,1.875,25200.0],["1992-04-24",1.9375,2.0,1.75,2.0,4400.0],["1992-04-27",2.0,2.0,1.75,1.75,2400.0],["1992-04-28",1.875,2.0,1.875,2.0,4000.0],["1992-04-29",2.0,2.0,1.75,2.0,1300.0],["1992-04-30",2.0,2.0,1.75,1.75,11600.0],["1992-05-01",2.0,2.0,1.75,1.75,15400.0],["1992-05-04",1.625,1.875,1.625,1.75,29900.0],["1992-05-05",1.8125,1.875,1.75,1.75,10700.0],["1992-05-06",1.625,1.875,1.625,1.875,1500.0],["1992-05-07",1.625,1.875,1.625,1.75,19000.0],["1992-05-08",1.75,1.75,1.625,1.625,25100.0],["1992-05-11",1.75,1.75,1.625,1.625,4600.0],["1992-05-12",1.75,2.125,1.625,1.875,48800.0],["1992-05-13",2.125,2.125,1.75,2.125,11300.0],["1992-05-14",2.125,2.125,1.875,2.0,11000.0],["1992-05-15",2.0,2.0,1.75,2.0,6900.0],["1992-05-18",1.75,1.875,1.75,1.875,4000.0],["1992-05-19",1.875,2.0,1.875,1.875,4500.0],["1992-05-20",1.75,1.75,1.75,1.75,5800.0],["1992-05-21",1.75,2.0,1.75,2.0,2500.0],["1992-05-22",2.125,2.125,2.125,2.125,4200.0],["1992-05-26",1.75,2.125,1.75,1.75,2600.0],["1992-05-27",2.0,2.0,1.375,1.375,93800.0],["1992-05-28",1.375,1.375,1.125,1.125,38400.0],["1992-05-29",1.375,1.375,1.125,1.25,47500.0],["1992-06-01",1.25,1.375,1.125,1.25,78800.0],["1992-06-02",1.375,1.375,1.125,1.375,6900.0],["1992-06-03",1.375,1.375,1.375,1.375,2900.0],["1992-06-04",1.375,1.375,1.125,1.375,3300.0],["1992-06-05",1.125,1.375,1.125,1.375,112000.0],["1992-06-08",1.25,1.375,1.25,1.375,5000.0],["1992-06-09",1.25,1.375,1.125,1.125,71300.0],["1992-06-10",1.125,1.1875,0.9375,0.9375,108200.0],["1992-06-11",1.0,1.125,0.875,1.125,49100.0],["1992-06-12",1.125,1.125,0.875,0.875,44000.0],["1992-06-15",0.875,1.0,0.875,0.9375,40900.0],["1992-06-16",0.9375,1.0,0.875,0.9375,79800.0],["1992-06-17",0.9375,0.9375,0.875,0.9375,44400.0],["1992-06-18",0.9375,0.9375,0.875,0.9062,196600.0],["1992-06-19",0.9375,1.0625,0.9375,1.0625,127400.0],["1992-06-22",1.0625,1.0625,1.0,1.0625,15000.0],["1992-06-23",1.0625,1.0625,0.9375,1.0625,28900.0],["1992-06-24",1.0625,1.0625,1.0,1.0625,19600.0],["1992-06-25",1.0625,1.0625,0.9375,0.9375,5500.0],["1992-06-26",1.0625,1.0625,0.9375,1.0625,32400.0],["1992-06-29",1.0625,1.0625,1.0,1.0625,7200.0],["1992-06-30",1.0625,1.0625,1.0,1.0625,5500.0],["1992-07-01",1.0625,1.0625,1.0,1.0625,81800.0],["1992-07-02",1.125,1.125,1.0,1.0,62600.0],["1992-07-06",1.0,1.125,1.0,1.125,165100.0],["1992-07-07",1.125,1.125,1.0625,1.0625,14700.0],["1992-07-08",1.125,1.125,1.0625,1.0625,65200.0],["1992-07-09",1.125,1.125,1.0625,1.0625,2600.0],["1992-07-10",1.125,1.125,1.0,1.0938,32700.0],["1992-07-13",1.125,1.125,1.0,1.0,55200.0],["1992-07-14",1.0,1.0625,1.0,1.0625,900.0],["1992-07-15",1.0,1.0625,1.0,1.0,19300.0],["1992-07-16",1.0625,1.0625,1.0,1.0625,49100.0],["1992-07-17",1.0625,1.0625,1.0312,1.0625,75500.0],["1992-07-20",1.0625,1.0625,1.0,1.0625,3800.0],["1992-07-21",1.0625,1.0625,1.0,1.0625,28900.0],["1992-07-22",1.0625,1.0625,1.0,1.0,8500.0],["1992-07-23",1.0625,1.0625,1.0,1.0,27200.0],["1992-07-24",1.0,1.0625,1.0,1.0625,53300.0],["1992-07-27",1.0625,1.0625,1.0,1.0625,12700.0],["1992-07-28",1.0625,1.0625,1.0,1.0312,5500.0],["1992-07-29",1.0625,1.0625,1.0,1.0625,10800.0],["1992-07-30",1.0,1.0625,1.0,1.0625,47300.0],["1992-07-31",1.0625,1.0625,1.0,1.0,64900.0],["1992-08-03",1.0625,1.0625,1.0625,1.0625,3700.0],["1992-08-04",1.0,1.0625,1.0,1.0625,11100.0],["1992-08-05",1.0,1.0625,1.0,1.0,11000.0],["1992-08-06",1.0625,1.0625,1.0625,1.0625,3600.0],["1992-08-07",1.0,1.0625,1.0,1.0625,7800.0],["1992-08-10",1.0625,1.0625,1.0,1.0312,45000.0],["1992-08-11",1.0625,1.0625,1.0625,1.0625,1100.0],["1992-08-12",1.0625,1.0625,1.0,1.0625,3300.0],["1992-08-13",1.0625,1.0625,1.0,1.0,55900.0],["1992-08-14",1.0,1.0625,1.0,1.0,24400.0],["1992-08-17",1.0,1.0625,1.0,1.0,10800.0],["1992-08-18",1.0,1.0625,1.0,1.0625,15600.0],["1992-08-19",1.0,1.0625,1.0,1.0625,14200.0],["1992-08-20",1.0625,1.0625,1.0,1.0,154700.0],["1992-08-21",1.0,1.0625,1.0,1.0312,9100.0],["1992-08-24",1.0625,1.0625,1.0,1.0625,12600.0],["1992-08-25",1.0,1.0625,1.0,1.0625,4600.0],["1992-08-26",1.0625,1.0625,1.0,1.0625,10200.0],["1992-08-27",1.0312,1.0312,1.0312,1.0312,7800.0],["1992-08-28",1.0,1.0625,0.9375,1.0,57000.0],["1992-08-31",1.0,1.0,0.875,0.875,12400.0],["1992-09-01",1.0,1.0,0.9688,1.0,20100.0],["1992-09-02",1.0,1.0,0.875,0.9375,12900.0],["1992-09-03",1.0,1.0,1.0,1.0,1200.0],["1992-09-04",1.0,1.0,0.9375,0.9375,1700.0],["1992-09-08",0.875,1.0,0.875,1.0,4300.0],["1992-09-09",1.0,1.0,0.8125,0.875,31600.0],["1992-09-10",0.875,0.875,0.75,0.75,3000.0],["1992-09-11",0.75,0.75,0.75,0.75,0.0],["1992-09-14",0.875,0.875,0.75,0.75,3500.0],["1992-09-15",0.875,0.875,0.75,0.75,10800.0],["1992-09-16",0.75,0.875,0.75,0.875,7200.0],["1992-09-17",0.75,0.875,0.75,0.875,11600.0],["1992-09-18",0.875,0.875,0.75,0.75,21700.0],["1992-09-21",0.75,0.875,0.75,0.75,20900.0],["1992-09-22",0.875,0.875,0.875,0.875,5900.0],["1992-09-23",0.75,0.75,0.75,0.75,14200.0],["1992-09-24",0.6875,0.8125,0.625,0.8125,43000.0],["1992-09-25",0.625,0.625,0.625,0.625,1600.0],["1992-09-28",0.8125,0.8125,0.6875,0.6875,19300.0],["1992-09-29",0.625,0.8125,0.625,0.6875,65800.0],["1992-09-30",0.625,0.8125,0.625,0.6875,21600.0],["1992-10-01",0.6875,0.6875,0.6875,0.6875,0.0],["1992-10-02",0.625,0.8125,0.625,0.8125,4200.0],["1992-10-05",0.625,0.75,0.5,0.75,29900.0],["1992-10-06",0.5,0.75,0.5,0.5,6000.0],["1992-10-07",0.75,0.75,0.5625,0.5625,32500.0],["1992-10-08",0.625,0.75,0.5625,0.75,14900.0],["1992-10-09",0.75,0.75,0.5625,0.6875,22100.0],["1992-10-12",0.75,0.75,0.625,0.75,18000.0],["1992-10-13",0.75,0.75,0.625,0.625,12700.0],["1992-10-14",0.75,0.75,0.625,0.6875,25800.0],["1992-10-15",0.75,0.75,0.625,0.6875,5700.0],["1992-10-16",0.75,0.75,0.75,0.75,8700.0],["1992-10-19",0.75,0.75,0.6875,0.75,39700.0],["1992-10-20",0.8125,0.8125,0.6875,0.6875,10000.0],["1992-10-21",0.75,0.875,0.75,0.875,28000.0],["1992-10-22",0.875,0.875,0.75,0.75,46600.0],["1992-10-23",0.8125,0.875,0.75,0.75,38300.0],["1992-10-26",0.75,0.875,0.75,0.875,2100.0],["1992-10-27",0.875,0.9375,0.875,0.9375,44800.0],["1992-10-28",1.0,1.25,0.9375,1.25,81200.0],["1992-10-29",1.25,1.4375,1.25,1.375,44700.0],["1992-10-30",1.5,1.625,1.25,1.625,41600.0],["1992-11-02",1.625,2.0,1.5,1.75,302800.0],["1992-11-03",1.75,1.75,1.375,1.5,125000.0],["1992-11-04",1.625,1.625,1.375,1.4375,26200.0],["1992-11-05",1.5625,1.625,1.375,1.625,112700.0],["1992-11-06",1.625,1.625,1.5,1.625,52300.0],["1992-11-09",1.625,1.625,1.125,1.5,284100.0],["1992-11-10",1.5,1.5,1.375,1.5,16700.0],["1992-11-11",1.5,1.5,1.25,1.375,35700.0],["1992-11-12",1.3125,1.5625,1.3125,1.5625,11500.0],["1992-11-13",1.5625,1.5625,1.375,1.5625,80300.0],["1992-11-16",1.5625,1.5625,1.375,1.5,54100.0],["1992-11-17",1.375,1.5,1.375,1.375,26200.0],["1992-11-18",1.375,1.5,1.375,1.375,77900.0],["1992-11-19",1.375,1.5,1.375,1.375,22600.0],["1992-11-20",1.375,1.5,1.375,1.5,27900.0],["1992-11-23",1.5,1.5,1.375,1.375,85900.0],["1992-11-24",1.375,1.5,1.375,1.5,8400.0],["1992-11-25",1.5,1.5,1.375,1.375,13700.0],["1992-11-27",1.375,1.375,1.375,1.375,1000.0],["1992-11-30",1.5,1.5,1.375,1.5,10300.0],["1992-12-01",1.5,1.5,1.375,1.5,28700.0],["1992-12-02",1.5,1.5,1.375,1.5,34000.0],["1992-12-03",1.375,1.5,1.375,1.375,48000.0],["1992-12-04",1.375,1.5,1.375,1.375,354900.0],["1992-12-07",1.375,1.5,1.375,1.375,115500.0],["1992-12-08",1.375,1.5,1.375,1.5,76800.0],["1992-12-09",1.5,1.5,1.375,1.375,39600.0],["1992-12-10",1.375,1.5,1.375,1.5,5000.0],["1992-12-11",1.375,1.5,1.25,1.375,62400.0],["1992-12-14",1.5,1.5,1.25,1.25,40400.0],["1992-12-15",1.25,1.375,1.25,1.25,8200.0],["1992-12-16",1.25,1.5,1.25,1.5,4900.0],["1992-12-17",1.25,1.5,1.25,1.4375,53600.0],["1992-12-18",1.25,1.375,1.25,1.25,33100.0],["1992-12-21",1.375,1.375,1.25,1.25,17700.0],["1992-12-22",1.25,1.375,1.25,1.375,7100.0],["1992-12-23",1.25,1.375,1.25,1.375,7000.0],["1992-12-24",1.375,1.375,1.25,1.25,2200.0],["1992-12-28",1.25,1.375,1.25,1.25,8200.0],["1992-12-29",1.25,1.375,1.125,1.25,56400.0],["1992-12-30",1.3125,1.375,1.1875,1.25,59300.0],["1992-12-31",1.375,1.375,1.1875,1.375,44000.0],["1993-01-04",1.1875,1.1875,1.125,1.125,12000.0],["1993-01-05",1.125,1.375,1.125,1.25,32600.0],["1993-01-06",1.25,1.25,1.25,1.25,18000.0],["1993-01-07",1.125,1.25,1.125,1.125,23000.0],["1993-01-08",1.25,1.25,1.125,1.125,19100.0],["1993-01-11",1.125,1.25,1.125,1.25,127700.0],["1993-01-12",1.25,1.25,1.125,1.25,9400.0],["1993-01-13",1.25,1.25,1.0625,1.25,3600.0],["1993-01-14",1.125,1.25,1.125,1.25,29800.0],["1993-01-15",1.1875,1.1875,1.0,1.125,93800.0],["1993-01-18",1.125,1.125,1.0625,1.0625,53700.0],["1993-01-19",1.0,1.125,1.0,1.125,25300.0],["1993-01-20",1.0,1.125,1.0,1.125,1500.0],["1993-01-21",1.0,1.125,1.0,1.125,4000.0],["1993-01-22",1.0,1.125,1.0,1.0,19800.0],["1993-01-25",1.0625,1.125,1.0,1.125,93500.0],["1993-01-26",1.125,1.125,1.0,1.125,91900.0],["1993-01-27",1.125,1.125,1.0625,1.125,41800.0],["1993-01-28",1.125,1.375,1.0,1.375,90100.0],["1993-01-29",1.375,1.375,1.25,1.25,41900.0],["1993-02-01",1.375,1.375,1.25,1.25,81900.0],["1993-02-02",1.375,1.375,1.25,1.3125,76600.0],["1993-02-03",1.375,1.375,1.25,1.25,68800.0],["1993-02-04",1.125,1.1875,1.125,1.1875,196700.0],["1993-02-05",1.125,1.25,1.125,1.25,4100.0],["1993-02-08",1.25,1.25,1.125,1.25,7000.0],["1993-02-09",1.125,1.25,1.125,1.125,8900.0],["1993-02-10",1.125,1.25,1.125,1.25,1600.0],["1993-02-11",1.25,1.25,1.125,1.125,17500.0],["1993-02-12",1.125,1.25,1.125,1.1875,33100.0],["1993-02-16",1.1875,1.25,1.125,1.25,14200.0],["1993-02-17",1.25,1.25,1.0,1.0,57300.0],["1993-02-18",1.0625,1.125,1.0,1.0625,42800.0],["1993-02-19",1.125,1.125,1.0,1.0,28000.0],["1993-02-22",1.0,1.0,1.0,1.0,31500.0],["1993-02-23",1.125,1.125,1.0,1.0625,25100.0],["1993-02-24",1.125,1.125,1.0,1.125,76500.0],["1993-02-25",1.125,1.125,1.0,1.125,28300.0],["1993-02-26",1.125,1.125,1.0625,1.125,27400.0],["1993-03-01",1.0,1.125,1.0,1.125,6300.0],["1993-03-02",1.0,1.125,1.0,1.0,16900.0],["1993-03-03",1.0,1.125,1.0,1.125,50800.0],["1993-03-04",1.125,1.125,1.0,1.0,73400.0],["1993-03-05",1.125,1.125,1.0,1.0,6000.0],["1993-03-08",1.0312,1.125,1.0,1.125,198100.0],["1993-03-09",1.125,1.1875,1.0,1.125,118500.0],["1993-03-10",1.0,1.125,1.0,1.0,18900.0],["1993-03-11",1.125,1.125,1.0,1.0,88000.0],["1993-03-12",1.125,1.125,1.0,1.125,163200.0],["1993-03-15",1.125,1.125,1.0,1.0,51100.0],["1993-03-16",1.125,1.125,1.0625,1.125,64200.0],["1993-03-17",1.0938,1.25,1.0,1.25,106300.0],["1993-03-18",1.25,1.25,1.125,1.25,49600.0],["1993-03-19",1.3125,1.6875,1.1875,1.5,215600.0],["1993-03-22",1.6875,1.6875,1.4375,1.6875,45500.0],["1993-03-23",1.4375,1.6875,1.4375,1.6875,61400.0],["1993-03-24",1.625,1.6875,1.4375,1.4375,98600.0],["1993-03-25",1.625,1.625,1.4375,1.625,53000.0],["1993-03-26",1.625,1.625,1.4375,1.4375,83200.0],["1993-03-29",1.5,1.625,1.4375,1.4375,141300.0],["1993-03-30",1.4375,1.625,1.375,1.375,66500.0],["1993-03-31",1.4375,1.4375,1.25,1.25,29000.0],["1993-04-01",1.25,1.25,1.125,1.125,19600.0],["1993-04-02",1.375,1.375,1.375,1.375,1100.0],["1993-04-05",1.375,1.375,1.125,1.125,20100.0],["1993-04-06",1.125,1.375,1.125,1.1875,67400.0],["1993-04-07",1.1875,1.375,1.1875,1.1875,12400.0],["1993-04-08",1.1875,1.3125,1.125,1.3125,24500.0],["1993-04-12",1.125,1.3125,1.125,1.25,11900.0],["1993-04-13",1.3125,1.3125,1.125,1.125,28000.0],["1993-04-14",1.3125,1.3125,1.1875,1.25,15500.0],["1993-04-15",1.375,1.375,1.1875,1.25,27500.0],["1993-04-16",1.25,1.25,1.0625,1.125,94400.0],["1993-04-19",1.1875,1.1875,1.0,1.0,4600.0],["1993-04-20",1.1875,1.1875,1.0,1.0625,30400.0],["1993-04-21",1.1875,1.1875,1.125,1.125,68500.0],["1993-04-22",1.125,1.3125,1.125,1.3125,20300.0],["1993-04-23",1.3125,1.3125,1.125,1.3125,13400.0],["1993-04-26",1.25,1.3125,1.25,1.3125,13800.0],["1993-04-27",1.3125,1.3125,1.3125,1.3125,400.0],["1993-04-28",1.25,1.25,1.25,1.25,2300.0],["1993-04-29",1.25,1.25,1.25,1.25,5500.0],["1993-04-30",1.3125,1.3125,1.125,1.125,46200.0],["1993-05-03",1.125,1.125,1.125,1.125,7000.0],["1993-05-04",1.25,1.25,1.125,1.125,4300.0],["1993-05-05",1.125,1.25,1.125,1.25,8100.0],["1993-05-06",1.3125,1.375,1.1875,1.1875,86000.0],["1993-05-07",1.1875,1.1875,1.1875,1.1875,6000.0],["1993-05-10",1.1875,1.375,1.1875,1.375,4800.0],["1993-05-11",1.375,1.375,1.1875,1.1875,7800.0],["1993-05-12",1.1875,1.1875,1.1875,1.1875,0.0],["1993-05-13",1.375,1.375,1.1875,1.25,5600.0],["1993-05-14",1.375,1.375,1.25,1.375,2800.0],["1993-05-17",1.375,1.375,1.1875,1.375,12900.0],["1993-05-18",1.375,1.375,1.1875,1.375,15500.0],["1993-05-19",1.25,1.375,1.1875,1.375,11200.0],["1993-05-20",1.375,1.375,1.1875,1.375,36100.0],["1993-05-21",1.1875,1.375,1.1875,1.1875,28400.0],["1993-05-24",1.1875,1.375,1.1875,1.375,11800.0],["1993-05-25",1.25,1.375,1.25,1.25,8200.0],["1993-05-26",1.25,1.25,1.25,1.25,12600.0],["1993-05-27",1.3125,1.375,1.25,1.375,9300.0],["1993-05-28",1.25,1.3125,1.125,1.3125,16200.0],["1993-06-01",1.1875,1.3125,1.1875,1.3125,4000.0],["1993-06-02",1.3125,1.3125,1.125,1.125,6000.0],["1993-06-03",1.125,1.3125,1.125,1.3125,2900.0],["1993-06-04",1.3125,1.3125,1.1875,1.3125,28100.0],["1993-06-07",1.1875,1.1875,1.1875,1.1875,44000.0],["1993-06-08",1.25,1.25,1.125,1.25,2900.0],["1993-06-09",1.125,1.25,1.125,1.25,15100.0],["1993-06-10",1.25,1.25,1.125,1.125,1600.0],["1993-06-11",1.125,1.125,1.125,1.125,3900.0],["1993-06-14",1.125,1.3125,1.125,1.125,19500.0],["1993-06-15",1.125,1.125,1.125,1.125,11000.0],["1993-06-16",1.125,1.25,1.125,1.25,5300.0],["1993-06-17",1.25,1.25,1.125,1.25,10600.0],["1993-06-18",1.25,1.25,1.25,1.25,23500.0],["1993-06-21",1.1875,1.25,1.1875,1.1875,29100.0],["1993-06-22",1.125,1.125,1.125,1.125,3300.0],["1993-06-23",1.25,1.25,1.1875,1.25,9300.0],["1993-06-24",1.25,1.25,1.125,1.125,7600.0],["1993-06-25",1.125,1.25,1.125,1.25,1400.0],["1993-06-28",1.25,1.25,1.125,1.125,12300.0],["1993-06-29",1.1875,1.25,1.125,1.125,2300.0],["1993-06-30",1.25,1.375,1.1875,1.3125,49900.0],["1993-07-01",1.1875,1.3125,1.1875,1.25,30300.0],["1993-07-02",1.3125,1.3125,1.125,1.125,5400.0],["1993-07-06",1.3125,1.3125,1.125,1.125,3400.0],["1993-07-07",1.125,1.125,1.125,1.125,200.0],["1993-07-08",1.3125,1.3125,1.25,1.3125,12000.0],["1993-07-09",1.125,1.3125,1.125,1.3125,9000.0],["1993-07-12",1.1875,1.3125,1.1875,1.1875,41700.0],["1993-07-13",1.25,1.25,1.125,1.25,19400.0],["1993-07-14",1.25,1.25,1.125,1.125,75100.0],["1993-07-15",1.1875,1.1875,1.0625,1.1875,8500.0],["1993-07-16",1.0625,1.1875,1.0625,1.1875,15200.0],["1993-07-19",1.1875,1.1875,1.0625,1.1875,45800.0],["1993-07-20",1.1875,1.1875,1.0625,1.1875,43800.0],["1993-07-21",1.0625,1.1875,1.0625,1.0625,87100.0],["1993-07-22",1.1875,1.1875,1.0625,1.1875,138800.0],["1993-07-23",1.0625,1.1875,1.0625,1.1875,23500.0],["1993-07-26",1.0625,1.125,1.0625,1.125,7200.0],["1993-07-27",1.0625,1.1875,1.0625,1.1875,3300.0],["1993-07-28",1.1875,1.1875,1.0625,1.125,6700.0],["1993-07-29",1.1875,1.1875,1.125,1.125,3100.0],["1993-07-30",1.1875,1.1875,1.0625,1.1875,22000.0],["1993-08-02",1.125,1.3125,1.125,1.1875,118300.0],["1993-08-03",1.25,1.3125,1.1875,1.3125,7400.0],["1993-08-04",1.1875,1.3125,1.1875,1.1875,1900.0],["1993-08-05",1.1875,1.1875,1.1875,1.1875,21000.0],["1993-08-06",1.1875,1.25,1.1875,1.25,4800.0],["1993-08-09",1.1875,1.25,1.1875,1.25,5000.0],["1993-08-10",1.125,1.25,1.125,1.25,34700.0],["1993-08-11",1.25,1.25,1.125,1.1875,9100.0],["1993-08-12",1.125,1.3125,1.125,1.3125,7000.0],["1993-08-13",1.125,1.125,1.125,1.125,2600.0],["1993-08-16",1.25,1.25,1.125,1.125,19000.0],["1993-08-17",1.125,1.125,1.125,1.125,10500.0],["1993-08-18",1.125,1.25,1.125,1.25,14200.0],["1993-08-19",1.125,1.25,1.125,1.125,3300.0],["1993-08-20",1.125,1.125,1.125,1.125,7800.0],["1993-08-23",1.1875,1.1875,1.0625,1.0625,27500.0],["1993-08-24",1.1875,1.1875,1.0625,1.125,6800.0],["1993-08-25",1.0625,1.1875,1.0625,1.0625,12500.0],["1993-08-26",1.0625,1.1875,1.0625,1.0625,9000.0],["1993-08-27",1.0625,1.125,1.0625,1.125,40100.0],["1993-08-30",1.0,1.125,1.0,1.125,208300.0],["1993-08-31",1.125,1.125,1.0,1.0,51200.0],["1993-09-01",1.125,1.125,1.0,1.125,2500.0],["1993-09-02",1.0625,1.125,1.0,1.0,31800.0],["1993-09-03",1.125,1.125,1.125,1.125,2300.0],["1993-09-07",1.0,1.125,1.0,1.0,7100.0],["1993-09-08",1.0,1.125,1.0,1.125,19000.0],["1993-09-09",1.0625,1.125,1.0625,1.0625,75900.0],["1993-09-10",1.0625,1.125,1.0,1.0625,73300.0],["1993-09-13",1.125,1.125,1.0,1.0,5700.0],["1993-09-14",1.0625,1.125,1.0,1.0625,58600.0],["1993-09-15",1.0625,1.0625,1.0625,1.0625,0.0],["1993-09-16",1.0,1.125,1.0,1.0,4100.0],["1993-09-17",1.0,1.0,1.0,1.0,0.0],["1993-09-20",1.0,1.0625,1.0,1.0625,19400.0],["1993-09-21",1.125,1.125,1.0,1.0,4500.0],["1993-09-22",1.0,1.0,1.0,1.0,3700.0],["1993-09-23",1.0,1.0,1.0,1.0,18100.0],["1993-09-24",1.0625,1.125,1.0,1.125,110200.0],["1993-09-27",1.0,1.125,1.0,1.0,20800.0],["1993-09-28",1.125,1.125,1.0,1.0,6400.0],["1993-09-29",1.0,1.125,1.0,1.0,437800.0],["1993-09-30",1.125,1.125,1.125,1.125,35800.0],["1993-10-01",1.125,1.125,1.125,1.125,3300.0],["1993-10-04",1.125,1.125,1.0,1.125,22200.0],["1993-10-05",1.0625,1.25,1.0,1.25,186400.0],["1993-10-06",1.0625,1.25,1.0625,1.25,177700.0],["1993-10-07",1.25,1.625,1.125,1.5,367100.0],["1993-10-08",1.5,1.625,1.375,1.625,111900.0],["1993-10-11",1.625,1.75,1.5,1.625,227600.0],["1993-10-12",1.75,1.75,1.5,1.75,208100.0],["1993-10-13",1.75,1.75,1.375,1.5,72000.0],["1993-10-14",1.625,1.625,1.25,1.375,54400.0],["1993-10-15",1.5,1.5,1.375,1.5,23700.0],["1993-10-18",1.5,1.625,1.375,1.5625,38200.0],["1993-10-19",1.375,1.625,1.375,1.5,22500.0],["1993-10-20",1.625,1.625,1.375,1.625,33900.0],["1993-10-21",1.625,1.625,1.5,1.625,12200.0],["1993-10-22",1.625,1.625,1.5,1.625,23300.0],["1993-10-25",1.625,1.625,1.5,1.625,40500.0],["1993-10-26",1.5,1.625,1.5,1.625,37900.0],["1993-10-27",1.625,1.75,1.5,1.75,175200.0],["1993-10-28",1.75,2.0,1.625,2.0,148100.0],["1993-10-29",1.875,2.125,1.875,2.125,189400.0],["1993-11-01",2.125,2.5,1.875,2.125,368500.0],["1993-11-02",2.375,2.375,2.0,2.25,167700.0],["1993-11-03",2.375,2.375,2.125,2.25,119900.0],["1993-11-04",2.25,2.25,1.875,1.875,126500.0],["1993-11-05",2.125,2.125,1.75,2.0625,175000.0],["1993-11-08",1.875,2.125,1.875,2.125,24000.0],["1993-11-09",1.875,2.125,1.875,1.875,84600.0],["1993-11-10",1.875,2.0,1.8125,1.8125,105000.0],["1993-11-11",1.8125,1.9375,1.625,1.75,76600.0],["1993-11-12",1.8125,1.8125,1.625,1.6875,89700.0],["1993-11-15",1.8125,1.8125,1.625,1.8125,14500.0],["1993-11-16",1.8125,1.8125,1.625,1.8125,31400.0],["1993-11-17",1.8125,1.8125,1.625,1.625,44700.0],["1993-11-18",1.5625,1.75,1.5625,1.75,83500.0],["1993-11-19",1.75,1.8125,1.5625,1.8125,37700.0],["1993-11-22",1.5625,1.8125,1.5625,1.75,27600.0],["1993-11-23",1.75,1.75,1.5625,1.5625,1900.0],["1993-11-24",1.5625,1.625,1.5,1.625,41400.0],["1993-11-26",1.5,1.75,1.5,1.5,17300.0],["1993-11-29",1.75,1.75,1.5,1.75,15000.0],["1993-11-30",1.625,1.75,1.5,1.75,8500.0],["1993-12-01",1.75,1.75,1.5,1.5,2500.0],["1993-12-02",1.5,1.6875,1.5,1.5,11700.0],["1993-12-03",1.6875,1.6875,1.5,1.5,56000.0],["1993-12-06",1.6875,1.75,1.5,1.625,144400.0],["1993-12-07",1.625,1.625,1.5,1.625,4900.0],["1993-12-08",1.75,1.75,1.5,1.5,121200.0],["1993-12-09",1.5,1.6875,1.5,1.6875,53900.0],["1993-12-10",1.5,1.75,1.5,1.75,24500.0],["1993-12-13",1.5,1.5,1.5,1.5,3900.0],["1993-12-14",1.75,1.75,1.5,1.625,8100.0],["1993-12-15",1.625,1.75,1.5,1.75,21000.0],["1993-12-16",1.5,1.75,1.5,1.75,38000.0],["1993-12-17",1.5,1.75,1.5,1.5,10500.0],["1993-12-20",1.75,1.75,1.5,1.5,17900.0],["1993-12-21",1.625,1.6875,1.5,1.5,14100.0],["1993-12-22",1.6875,1.75,1.5,1.625,121000.0],["1993-12-23",1.875,1.875,1.625,1.625,29700.0],["1993-12-27",1.625,1.875,1.625,1.625,5800.0],["1993-12-28",1.625,1.875,1.625,1.875,23400.0],["1993-12-29",1.875,2.0,1.625,1.875,26500.0],["1993-12-30",1.625,2.0,1.625,1.75,110900.0],["1993-12-31",1.75,2.0,1.75,1.75,12900.0],["1994-01-03",2.0,2.0,1.75,1.875,19400.0],["1994-01-04",2.0,2.0,1.875,1.9375,25200.0],["1994-01-05",1.875,2.0,1.875,1.875,19200.0],["1994-01-06",1.875,2.0,1.875,2.0,27800.0],["1994-01-07",1.875,2.0,1.875,2.0,13200.0],["1994-01-10",2.0,2.125,1.875,2.0,37700.0],["1994-01-11",1.75,2.0,1.75,1.875,27500.0],["1994-01-12",2.0,2.0,1.75,1.75,14900.0],["1994-01-13",2.0,2.0,1.75,1.75,42300.0],["1994-01-14",1.75,1.875,1.75,1.875,15700.0],["1994-01-17",1.875,1.875,1.75,1.875,5800.0],["1994-01-18",1.75,1.875,1.75,1.875,4400.0],["1994-01-19",1.875,1.875,1.75,1.75,5200.0],["1994-01-20",1.75,1.75,1.75,1.75,5200.0],["1994-01-21",1.875,1.875,1.75,1.875,89500.0],["1994-01-24",1.875,1.875,1.75,1.75,23000.0],["1994-01-25",1.75,2.0,1.75,2.0,10600.0],["1994-01-26",2.0,2.0,1.75,2.0,10500.0],["1994-01-27",1.75,1.875,1.75,1.875,39500.0],["1994-01-28",1.875,1.875,1.75,1.875,47700.0],["1994-01-31",1.75,1.875,1.75,1.875,17600.0],["1994-02-01",1.875,1.875,1.75,1.75,7000.0],["1994-02-02",1.875,1.875,1.625,1.625,20500.0],["1994-02-03",1.8125,1.8125,1.625,1.75,8700.0],["1994-02-04",1.8125,1.8125,1.625,1.75,37100.0],["1994-02-07",1.75,1.75,1.625,1.625,13200.0],["1994-02-08",1.625,1.875,1.625,1.875,5700.0],["1994-02-09",1.875,1.875,1.625,1.625,155200.0],["1994-02-10",1.6875,1.8125,1.625,1.75,63300.0],["1994-02-11",1.75,1.75,1.6875,1.6875,16000.0],["1994-02-14",1.625,1.75,1.625,1.6875,28700.0],["1994-02-15",1.75,1.75,1.625,1.625,6200.0],["1994-02-16",1.6875,1.75,1.625,1.75,10100.0],["1994-02-17",1.625,1.875,1.625,1.875,15500.0],["1994-02-18",1.875,1.875,1.625,1.875,15300.0],["1994-02-22",1.875,1.875,1.625,1.875,28500.0],["1994-02-23",1.625,1.875,1.625,1.875,23300.0],["1994-02-24",1.75,1.75,1.625,1.625,4600.0],["1994-02-25",1.625,1.75,1.625,1.75,5400.0],["1994-02-28",1.625,1.875,1.625,1.875,11800.0],["1994-03-01",1.75,1.75,1.75,1.75,10500.0],["1994-03-02",1.625,1.75,1.5,1.5,51200.0],["1994-03-03",1.75,1.75,1.625,1.625,5200.0],["1994-03-04",1.5,1.75,1.5,1.625,10000.0],["1994-03-07",1.75,1.75,1.5,1.5,8700.0],["1994-03-08",1.6875,1.6875,1.5,1.625,8500.0],["1994-03-09",1.5,1.75,1.5,1.625,40100.0],["1994-03-10",1.75,1.75,1.5,1.75,5500.0],["1994-03-11",1.625,1.875,1.625,1.875,59900.0],["1994-03-14",1.875,2.0,1.75,1.875,94200.0],["1994-03-15",2.0,2.0,1.75,1.75,31000.0],["1994-03-16",2.0,2.0,1.75,1.875,88100.0],["1994-03-17",1.625,1.9375,1.625,1.875,50300.0],["1994-03-18",1.75,2.0,1.75,1.875,27600.0],["1994-03-21",1.9375,2.0,1.75,2.0,117600.0],["1994-03-22",2.0,2.125,1.875,1.875,77100.0],["1994-03-23",2.0,2.125,1.875,2.0,28900.0],["1994-03-24",1.875,2.125,1.75,2.0,61400.0],["1994-03-25",1.875,2.125,1.875,2.0,37300.0],["1994-03-28",2.125,2.125,1.9375,1.9375,28100.0],["1994-03-29",1.9375,2.125,1.9375,1.9375,124200.0],["1994-03-30",1.9375,2.0,1.75,1.75,110700.0],["1994-03-31",1.8125,2.0,1.75,1.75,26000.0],["1994-04-04",1.75,2.0,1.75,1.75,4000.0],["1994-04-05",1.875,2.0,1.75,2.0,43500.0],["1994-04-06",1.9375,2.0,1.75,1.875,30100.0],["1994-04-07",1.75,1.875,1.75,1.875,50500.0],["1994-04-08",1.875,2.0,1.8125,2.0,11600.0],["1994-04-11",1.625,2.0,1.625,2.0,13800.0],["1994-04-12",1.625,2.125,1.625,1.875,26400.0],["1994-04-13",1.875,2.125,1.875,2.0,18200.0],["1994-04-14",2.125,2.125,1.75,1.75,21800.0],["1994-04-15",2.125,2.125,1.875,2.125,8500.0],["1994-04-18",2.125,2.125,1.75,1.75,7500.0],["1994-04-19",1.75,2.0,1.75,1.75,56200.0],["1994-04-20",1.75,2.0,1.75,1.75,65500.0],["1994-04-21",2.0,2.0,1.75,2.0,24200.0],["1994-04-22",2.0,2.0,1.75,2.0,11500.0],["1994-04-25",1.75,2.0,1.75,2.0,2400.0],["1994-04-26",2.0,2.0,1.75,1.75,14600.0],["1994-04-28",2.0,2.0,1.75,1.875,40800.0],["1994-04-29",2.0,2.0,1.75,2.0,26100.0],["1994-05-02",2.0,2.0,1.75,1.75,18200.0],["1994-05-03",2.0,2.0,1.75,1.8125,34400.0],["1994-05-04",2.0,2.125,1.75,2.0,98100.0],["1994-05-05",2.125,2.1875,1.9375,2.125,255000.0],["1994-05-06",2.0,2.1875,1.9375,2.1875,161200.0],["1994-05-09",2.0,2.25,2.0,2.0625,128600.0],["1994-05-10",2.0625,2.25,2.0625,2.125,88400.0],["1994-05-11",2.125,2.25,2.0625,2.0625,160300.0],["1994-05-12",2.0625,2.25,2.0625,2.25,16500.0],["1994-05-13",2.0625,2.25,2.0625,2.25,99900.0],["1994-05-16",2.25,2.25,2.0625,2.125,25800.0],["1994-05-17",2.0625,2.25,2.0625,2.125,31100.0],["1994-05-18",2.1875,2.25,2.0625,2.0625,15000.0],["1994-05-19",2.25,2.25,2.0625,2.25,8200.0],["1994-05-20",2.25,2.25,2.0625,2.125,55500.0],["1994-05-23",2.125,2.375,2.0625,2.0625,38500.0],["1994-05-24",2.25,2.3125,2.25,2.25,7100.0],["1994-05-25",2.125,2.3125,2.125,2.25,156900.0],["1994-05-26",2.25,2.4375,2.1875,2.4375,56100.0],["1994-05-27",2.4375,2.4375,2.25,2.375,34400.0],["1994-05-31",2.375,2.6875,2.375,2.6875,127200.0],["1994-06-01",2.6875,2.75,2.5,2.75,61300.0],["1994-06-02",2.75,3.0,2.625,2.75,146600.0],["1994-06-03",2.875,2.875,2.625,2.875,17900.0],["1994-06-06",2.875,3.0,2.75,2.75,62700.0],["1994-06-07",2.875,2.875,2.5,2.6875,74700.0],["1994-06-08",2.75,2.75,2.5,2.6875,25800.0],["1994-06-09",2.6875,2.6875,2.5,2.6875,52000.0],["1994-06-10",2.6875,2.6875,2.5,2.6875,35300.0],["1994-06-13",2.6875,2.6875,2.5,2.5,2500.0],["1994-06-14",2.6875,2.6875,2.4375,2.625,35800.0],["1994-06-15",2.625,2.625,2.4375,2.4375,10100.0],["1994-06-16",2.5,2.625,2.5,2.5,58300.0],["1994-06-17",2.5,2.625,2.5,2.5625,23300.0],["1994-06-20",2.5,2.5625,2.4375,2.5,95200.0],["1994-06-21",2.5625,2.5625,2.4375,2.4375,9900.0],["1994-06-22",2.5,2.5,2.4375,2.5,71900.0],["1994-06-23",2.4375,2.5,2.375,2.5,51900.0],["1994-06-24",2.4688,2.5,2.375,2.5,6200.0],["1994-06-27",2.5,2.5,2.1875,2.1875,33100.0],["1994-06-28",2.125,2.4375,2.125,2.125,17200.0],["1994-06-29",2.4375,2.4375,2.125,2.1875,33900.0],["1994-06-30",2.375,2.375,2.125,2.25,13000.0],["1994-07-01",2.25,2.3125,2.125,2.3125,120100.0],["1994-07-05",2.3125,2.375,2.25,2.375,4300.0],["1994-07-06",2.375,2.375,2.125,2.125,2600.0],["1994-07-07",2.125,2.375,2.125,2.25,43900.0],["1994-07-08",2.25,2.4375,2.25,2.25,17000.0],["1994-07-11",2.4375,2.4375,2.25,2.25,7800.0],["1994-07-12",2.375,2.4375,2.375,2.4375,11000.0],["1994-07-13",2.4375,2.4375,2.1875,2.2188,47500.0],["1994-07-14",2.25,2.4375,2.1875,2.1875,14200.0],["1994-07-15",2.3125,2.4375,2.25,2.25,21000.0],["1994-07-18",2.4375,2.4375,2.25,2.4375,8100.0],["1994-07-19",2.3125,2.4375,2.25,2.3125,21100.0],["1994-07-20",2.3125,2.4375,2.3125,2.4375,27200.0],["1994-07-21",2.3125,2.4375,2.3125,2.375,21400.0],["1994-07-22",2.4375,2.5625,2.375,2.5,134700.0],["1994-07-25",2.4375,2.625,2.4375,2.5,48900.0],["1994-07-26",2.625,2.625,2.4375,2.4375,15700.0],["1994-07-27",2.5625,2.5625,2.4375,2.4375,108000.0],["1994-07-28",2.5625,2.625,2.4375,2.5,75000.0],["1994-07-29",2.5,2.75,2.375,2.5625,97700.0],["1994-08-01",2.3125,2.5625,2.25,2.5625,14900.0],["1994-08-02",2.5625,2.5625,2.25,2.375,29300.0],["1994-08-03",2.25,2.4375,2.25,2.3125,11700.0],["1994-08-04",2.25,2.5,2.1875,2.5,46200.0],["1994-08-05",2.5,2.5,2.25,2.25,2500.0],["1994-08-08",2.4375,2.4375,2.25,2.4375,36400.0],["1994-08-09",2.4375,2.5,2.25,2.5,19200.0],["1994-08-10",2.25,2.5,2.25,2.375,6100.0],["1994-08-11",2.5,2.5,2.25,2.25,9300.0],["1994-08-12",2.5,2.5,2.25,2.5,11000.0],["1994-08-15",2.375,2.5,2.1875,2.25,13200.0],["1994-08-16",2.5,2.5,2.25,2.4375,7100.0],["1994-08-17",2.5,2.5,2.25,2.375,33000.0],["1994-08-18",2.1875,2.375,2.1875,2.25,11200.0],["1994-08-19",2.1875,2.5,2.1875,2.5,49800.0],["1994-08-22",2.5,2.5,2.5,2.5,500.0],["1994-08-23",2.5,2.5,2.3125,2.5,20400.0],["1994-08-24",2.375,2.75,2.375,2.625,354500.0],["1994-08-25",2.5312,2.9375,2.5312,2.9375,309700.0],["1994-08-26",2.75,2.9688,2.75,2.9375,82400.0],["1994-08-29",2.875,2.875,2.625,2.75,26500.0],["1994-08-30",2.625,2.875,2.625,2.6875,75300.0],["1994-08-31",2.875,2.875,2.6875,2.6875,660900.0],["1994-09-01",2.75,2.875,2.6875,2.875,532500.0],["1994-09-02",2.875,3.125,2.75,3.125,1291700.0],["1994-09-06",3.125,3.5,3.0,3.4375,372200.0],["1994-09-07",3.4375,3.6875,3.25,3.25,281600.0],["1994-09-08",3.25,3.5,3.1875,3.1875,222800.0],["1994-09-09",3.375,3.375,3.1875,3.25,97700.0],["1994-09-12",3.375,3.5,3.1875,3.25,76400.0],["1994-09-13",3.5,3.5,3.1875,3.25,122300.0],["1994-09-14",3.25,3.625,3.25,3.3125,344000.0],["1994-09-15",3.3125,3.5,3.3125,3.3125,17600.0],["1994-09-16",3.3125,3.5,3.25,3.3125,34600.0],["1994-09-19",3.1875,3.375,3.1875,3.25,17300.0],["1994-09-20",3.1875,3.3125,3.1875,3.1875,101000.0],["1994-09-21",3.3125,3.3125,3.0,3.0,63400.0],["1994-09-22",3.0,3.1875,3.0,3.125,145700.0],["1994-09-23",3.125,3.25,3.0625,3.125,45600.0],["1994-09-26",3.25,3.25,3.0625,3.0625,3500.0],["1994-09-27",3.25,3.375,3.0625,3.375,285300.0],["1994-09-28",3.375,3.375,3.1875,3.375,44500.0],["1994-09-29",3.375,3.4375,3.1875,3.3125,81500.0],["1994-09-30",3.1875,3.4375,3.1875,3.4375,23800.0],["1994-10-03",3.4375,3.4375,3.25,3.4375,73800.0],["1994-10-04",3.375,3.4375,3.125,3.25,17100.0],["1994-10-05",3.125,3.25,3.0,3.0625,91600.0],["1994-10-06",3.1875,3.25,3.0,3.1875,39100.0],["1994-10-07",3.1875,3.1875,3.0,3.125,28200.0],["1994-10-10",3.25,3.25,3.0,3.25,31100.0],["1994-10-11",3.25,3.25,3.125,3.25,34200.0],["1994-10-12",3.25,3.375,3.125,3.125,73300.0],["1994-10-13",3.375,3.625,3.25,3.5,155500.0],["1994-10-14",3.5625,3.5625,3.375,3.4375,71500.0],["1994-10-17",3.5,3.625,3.4375,3.5,204600.0],["1994-10-18",3.625,3.625,3.5,3.625,41400.0],["1994-10-19",3.625,3.625,3.5,3.5,130100.0],["1994-10-20",3.625,3.625,3.5,3.5625,44700.0],["1994-10-21",3.625,3.875,3.5,3.6875,291200.0],["1994-10-24",3.875,4.125,3.75,3.9375,372200.0],["1994-10-25",4.0625,4.0625,3.8125,4.0,193800.0],["1994-10-26",4.0,4.0,3.8125,3.9375,132300.0],["1994-10-27",4.0,4.0625,3.75,3.875,198500.0],["1994-10-28",4.0,4.0,3.8125,3.875,91400.0],["1994-10-31",4.0,4.0,3.875,4.0,44000.0],["1994-11-01",3.875,4.0,3.8125,3.875,65700.0],["1994-11-02",3.9375,3.9375,3.8125,3.875,73300.0],["1994-11-03",3.9375,3.9375,3.8125,3.8125,108700.0],["1994-11-04",3.9375,3.9375,3.8125,3.9375,61600.0],["1994-11-07",3.8125,3.9375,3.8125,3.875,29500.0],["1994-11-08",3.9375,3.9375,3.8125,3.875,41500.0],["1994-11-09",3.9375,3.9375,3.8125,3.9375,21500.0],["1994-11-10",3.875,3.9375,3.8125,3.8125,94500.0],["1994-11-11",3.8125,3.9375,3.6875,3.8125,61600.0],["1994-11-14",3.8125,3.875,3.625,3.6875,74500.0],["1994-11-15",3.6875,3.8125,3.625,3.625,27500.0],["1994-11-16",3.8125,3.8125,3.5,3.5625,70900.0],["1994-11-17",3.8125,3.8125,3.5625,3.8125,19100.0],["1994-11-18",3.5,3.8125,3.5,3.5625,32100.0],["1994-11-21",3.5,3.8125,3.5,3.5,19700.0],["1994-11-22",3.75,3.75,3.5,3.5,29300.0],["1994-11-23",3.625,3.625,3.4375,3.5625,18100.0],["1994-11-25",3.5,3.625,3.5,3.625,34800.0],["1994-11-28",3.625,3.625,3.4375,3.4375,29500.0],["1994-11-29",3.5,3.625,3.4375,3.5625,11500.0],["1994-11-30",3.4375,3.5625,3.4375,3.5,141900.0],["1994-12-01",3.5625,3.5625,3.4375,3.4375,12600.0],["1994-12-02",3.4375,3.5625,3.4375,3.4375,41500.0],["1994-12-05",3.4375,3.5625,3.375,3.375,32500.0],["1994-12-06",3.5,3.5,3.25,3.25,39200.0],["1994-12-07",3.25,3.375,3.25,3.25,23500.0],["1994-12-08",3.25,3.375,3.125,3.125,75500.0],["1994-12-09",3.125,3.375,3.125,3.3125,45900.0],["1994-12-12",3.3125,3.3125,3.125,3.3125,19800.0],["1994-12-13",3.3125,3.3125,3.1875,3.3125,10100.0],["1994-12-14",3.1875,3.3125,3.1875,3.25,14600.0],["1994-12-15",3.1875,3.3125,3.0,3.0,95700.0],["1994-12-16",3.0,3.25,2.9375,3.0,59500.0],["1994-12-19",3.125,3.125,2.9375,2.9375,39900.0],["1994-12-20",3.125,3.375,3.0,3.25,102900.0],["1994-12-21",3.1875,3.5,3.125,3.375,99700.0],["1994-12-22",3.375,3.375,3.125,3.25,25000.0],["1994-12-23",3.375,3.5,3.125,3.25,13200.0],["1994-12-27",3.5,3.5,3.1875,3.4375,31800.0],["1994-12-28",3.5,3.5,3.1875,3.4375,9800.0],["1994-12-29",3.4375,3.4375,3.1875,3.1875,21400.0],["1994-12-30",3.4375,3.5,3.1875,3.375,87400.0],["1995-01-03",3.4375,3.625,3.3125,3.3125,39100.0],["1995-01-04",3.3125,3.5,3.3125,3.3125,53300.0],["1995-01-05",3.5,3.5,3.3125,3.5,11300.0],["1995-01-06",3.3125,3.6875,3.3125,3.6875,91100.0],["1995-01-09",3.6875,3.6875,3.375,3.4375,51800.0],["1995-01-10",3.5,3.6875,3.375,3.375,12100.0],["1995-01-11",3.375,3.6875,3.375,3.625,24100.0],["1995-01-12",3.5,3.75,3.5,3.625,27900.0],["1995-01-13",3.5,3.75,3.5,3.75,15000.0],["1995-01-16",3.5,3.75,3.5,3.5625,51100.0],["1995-01-17",3.75,3.75,3.5,3.75,17400.0],["1995-01-18",3.75,3.75,3.5,3.625,41100.0],["1995-01-19",3.625,3.8125,3.5,3.75,54500.0],["1995-01-20",3.8125,3.8125,3.6875,3.8125,12300.0],["1995-01-23",3.625,3.75,3.625,3.625,10800.0],["1995-01-24",3.75,3.8125,3.625,3.625,94900.0],["1995-01-25",3.75,3.8125,3.5,3.5625,139800.0],["1995-01-26",3.8125,3.8125,3.5625,3.8125,8900.0],["1995-01-27",3.8125,3.875,3.5625,3.75,47300.0],["1995-01-30",3.8125,3.8125,3.625,3.75,55500.0],["1995-01-31",3.8125,3.875,3.625,3.625,301100.0],["1995-02-01",3.625,3.875,3.625,3.75,99500.0],["1995-02-02",3.75,3.875,3.75,3.875,34000.0],["1995-02-03",3.75,3.9375,3.75,3.8125,250500.0],["1995-02-06",3.8125,4.1875,3.8125,4.1875,337000.0],["1995-02-07",4.0625,4.3125,4.0625,4.3125,176900.0],["1995-02-08",4.1875,4.3125,4.125,4.1875,292400.0],["1995-02-09",4.125,4.375,4.125,4.375,89600.0],["1995-02-10",4.3125,4.625,4.3125,4.625,240000.0],["1995-02-13",4.625,4.6875,4.4375,4.6875,203500.0],["1995-02-14",4.6875,4.6875,4.4375,4.5,111400.0],["1995-02-15",4.6875,4.6875,4.25,4.25,168100.0],["1995-02-16",4.5,4.5,4.1875,4.5,90900.0],["1995-02-17",4.4375,4.5625,4.25,4.5,131900.0],["1995-02-21",4.5625,4.5625,4.3125,4.5625,32700.0],["1995-02-22",4.5625,4.5625,4.3125,4.5625,49300.0],["1995-02-23",4.5625,4.5625,4.25,4.375,31200.0],["1995-02-24",4.5,4.5,4.0,4.125,173400.0],["1995-02-27",4.0,4.125,4.0,4.0625,111800.0],["1995-02-28",4.125,4.25,4.0,4.125,92500.0],["1995-03-01",4.25,4.25,4.0,4.0,27000.0],["1995-03-02",4.0,4.25,4.0,4.25,381400.0],["1995-03-03",4.0625,4.5,4.0625,4.3125,209700.0],["1995-03-06",4.25,4.5,4.25,4.5,54600.0],["1995-03-07",4.5,4.5625,4.125,4.25,187100.0],["1995-03-08",4.1875,4.375,4.1875,4.375,25400.0],["1995-03-09",4.5,4.5,4.25,4.375,85900.0],["1995-03-10",4.4375,4.4375,4.375,4.375,18600.0],["1995-03-13",4.25,4.4375,4.25,4.25,47900.0],["1995-03-14",4.3125,4.3125,4.25,4.25,84900.0],["1995-03-15",4.3125,4.3125,4.1875,4.1875,34200.0],["1995-03-16",4.1875,4.3125,4.1875,4.1875,45900.0],["1995-03-17",4.3125,4.375,4.25,4.3125,125600.0],["1995-03-20",4.375,4.4375,4.3125,4.375,101700.0],["1995-03-21",4.3125,4.5,4.25,4.5,125700.0],["1995-03-22",4.3125,4.5,4.3125,4.375,80300.0],["1995-03-23",4.375,4.5,4.375,4.375,61600.0],["1995-03-24",4.375,4.5,4.375,4.5,222100.0],["1995-03-27",4.5,4.5,4.375,4.5,140000.0],["1995-03-28",4.375,4.4375,4.375,4.4375,27400.0],["1995-03-29",4.4375,4.4375,4.375,4.4375,105300.0],["1995-03-30",4.4375,4.4375,4.375,4.4062,114300.0],["1995-03-31",4.375,4.4375,4.3125,4.4375,22600.0],["1995-04-03",4.4375,4.4375,4.3125,4.4375,74000.0],["1995-04-04",4.3125,4.4375,4.3125,4.4375,174800.0],["1995-04-05",4.3125,4.4375,4.3125,4.3125,91200.0],["1995-04-06",4.375,4.375,4.3125,4.375,52000.0],["1995-04-07",4.3125,4.375,4.3125,4.375,63700.0],["1995-04-10",4.375,4.375,4.3125,4.375,22300.0],["1995-04-11",4.375,4.375,4.3125,4.3125,36800.0],["1995-04-12",4.375,4.4375,4.3125,4.375,69400.0],["1995-04-13",4.4375,4.4375,4.375,4.375,45600.0],["1995-04-17",4.4375,4.4375,4.375,4.4375,28300.0],["1995-04-18",4.4375,4.5,4.375,4.375,34200.0],["1995-04-19",4.5,4.5,4.375,4.375,42600.0],["1995-04-20",4.375,4.625,4.375,4.625,86800.0],["1995-04-21",4.625,4.6875,4.375,4.6875,231900.0],["1995-04-24",4.625,4.75,4.5,4.5,14600.0],["1995-04-25",4.5,4.75,4.5,4.75,39900.0],["1995-04-26",4.875,5.25,4.6875,5.25,334700.0],["1995-04-27",5.375,5.75,5.375,5.75,392000.0],["1995-04-28",5.75,5.75,5.375,5.375,199600.0],["1995-05-01",5.625,5.625,5.0,5.0,145700.0],["1995-05-02",5.125,5.25,4.9375,5.0625,228000.0],["1995-05-03",5.0,5.125,4.875,5.125,61700.0],["1995-05-04",5.0,5.625,5.0,5.5,359100.0],["1995-05-05",5.4375,5.625,5.375,5.5,108400.0],["1995-05-08",5.375,5.5625,5.125,5.25,86100.0],["1995-05-09",5.125,5.5,5.125,5.5,123900.0],["1995-05-10",5.5,5.5,4.75,5.0,292500.0],["1995-05-11",5.125,5.1562,4.875,5.1562,196600.0],["1995-05-12",5.125,5.125,4.875,5.125,78200.0],["1995-05-15",5.125,5.5625,4.875,5.375,123000.0],["1995-05-16",5.375,5.5625,5.3125,5.5,181100.0],["1995-05-17",5.3125,5.5,5.3125,5.5,71500.0],["1995-05-18",5.5,5.625,5.3125,5.625,202400.0],["1995-05-19",5.625,5.625,5.375,5.5,110600.0],["1995-05-22",5.625,5.625,5.375,5.625,225100.0],["1995-05-23",5.4375,5.875,5.4375,5.875,238800.0],["1995-05-24",5.875,5.9167,5.6667,5.6667,233700.0],["1995-05-25",5.6667,5.75,5.5,5.5417,106200.0],["1995-05-26",5.5417,5.7917,5.5,5.7708,179100.0],["1995-05-30",5.7083,5.7917,5.7083,5.75,64800.0],["1995-05-31",5.7917,5.8333,5.7083,5.8333,37200.0],["1995-06-01",5.75,5.8333,5.75,5.75,113100.0],["1995-06-02",5.75,5.8333,5.6667,5.75,80100.0],["1995-06-05",5.6667,5.7917,5.6667,5.6875,24300.0],["1995-06-06",5.6667,5.7917,5.625,5.625,70500.0],["1995-06-07",5.5833,5.6042,5.4167,5.4167,206700.0],["1995-06-08",5.4167,5.5,5.0833,5.1458,305400.0],["1995-06-09",5.125,5.2083,5.125,5.1667,94500.0],["1995-06-12",5.125,5.2083,5.125,5.1667,51900.0],["1995-06-13",5.125,5.3333,5.125,5.2708,179700.0],["1995-06-14",5.25,5.6667,5.2083,5.625,417300.0],["1995-06-15",5.6667,6.125,5.6667,5.7917,518700.0],["1995-06-16",5.7917,6.0,5.6667,5.7917,210000.0],["1995-06-19",5.875,5.9583,5.75,5.9583,61500.0],["1995-06-20",5.9583,6.0,5.7917,5.9583,157800.0],["1995-06-21",5.9167,5.9167,5.7708,5.8542,2944200.0],["1995-06-22",5.875,6.25,5.8333,6.25,1957800.0],["1995-06-23",6.2917,6.4167,6.1667,6.4167,634800.0],["1995-06-26",6.3333,6.4167,6.2917,6.375,719400.0],["1995-06-27",6.4167,6.4167,6.2917,6.2917,549000.0],["1995-06-28",6.2917,6.375,6.0833,6.1667,798300.0],["1995-06-29",6.2083,6.25,6.125,6.2083,698400.0],["1995-06-30",6.125,6.2917,6.125,6.1667,140700.0],["1995-07-03",6.1667,6.2917,6.1667,6.2917,104400.0],["1995-07-05",6.1667,6.4583,6.1667,6.4583,452100.0],["1995-07-06",6.5,6.6667,6.5,6.625,556800.0],["1995-07-07",6.625,6.625,6.5417,6.5833,590100.0],["1995-07-10",6.5833,6.7083,6.5833,6.7083,224700.0],["1995-07-11",6.5833,6.75,6.5833,6.6667,213000.0],["1995-07-12",6.75,6.8333,6.5833,6.75,187800.0],["1995-07-13",6.8333,6.8333,6.75,6.7917,201000.0],["1995-07-14",6.8333,6.8333,6.75,6.8177,145500.0],["1995-07-17",6.75,7.2917,6.75,7.1667,625500.0],["1995-07-18",7.0833,7.1667,6.875,6.875,216600.0],["1995-07-19",6.8333,6.8333,6.4583,6.5,571200.0],["1995-07-20",6.625,6.625,6.4583,6.4583,320400.0],["1995-07-21",6.4583,6.625,6.4583,6.5,714600.0],["1995-07-24",6.5417,6.6667,6.5417,6.625,83400.0],["1995-07-25",6.5417,6.6667,6.5417,6.6667,111900.0],["1995-07-26",6.5417,6.6667,6.375,6.375,139500.0],["1995-07-27",6.375,6.5417,6.375,6.5,147900.0],["1995-07-28",6.5417,6.5417,6.375,6.5,107700.0],["1995-07-31",6.5417,6.5417,6.4167,6.5417,85200.0],["1995-08-01",6.4167,6.5417,6.4167,6.4583,160500.0],["1995-08-02",6.5833,6.5833,6.4583,6.4583,590400.0],["1995-08-03",6.4583,6.4583,6.2083,6.25,167100.0],["1995-08-04",6.2083,6.2917,6.2083,6.2917,232800.0],["1995-08-07",6.25,6.4167,6.2083,6.375,260700.0],["1995-08-08",6.375,6.375,6.2917,6.3333,43800.0],["1995-08-09",6.2917,6.375,6.125,6.125,86100.0],["1995-08-10",6.125,6.2083,5.7083,5.7917,449400.0],["1995-08-11",5.75,5.8333,5.4583,5.4583,507900.0],["1995-08-14",5.5417,5.5417,5.125,5.4167,688500.0],["1995-08-15",5.4167,5.5417,5.2917,5.5,204300.0],["1995-08-16",5.4167,6.0,5.4167,6.0,508800.0],["1995-08-17",6.0,6.0,5.7917,5.8333,140700.0],["1995-08-18",5.75,5.9167,5.75,5.8333,33600.0],["1995-08-21",5.9167,6.0417,5.8333,6.0417,106800.0],["1995-08-22",5.9583,6.0417,5.8333,5.9583,252000.0],["1995-08-23",6.0,6.0,5.875,5.875,124800.0],["1995-08-24",5.8333,5.9167,5.6875,5.6875,346200.0],["1995-08-25",5.6667,5.7083,5.4167,5.4167,124200.0],["1995-08-28",5.5,5.5,5.4167,5.4167,186900.0],["1995-08-29",5.4167,5.4583,5.2917,5.2917,281400.0],["1995-08-30",5.2917,5.5417,5.2917,5.4167,77700.0],["1995-08-31",5.4583,5.5417,5.4583,5.4583,149100.0],["1995-09-01",5.5417,5.5833,5.4583,5.5417,289500.0],["1995-09-05",5.5833,5.625,5.4583,5.4583,35400.0],["1995-09-06",5.625,5.7083,5.4583,5.7083,253500.0],["1995-09-07",5.7083,6.0417,5.6667,5.9167,198000.0],["1995-09-08",5.9167,6.0833,5.875,6.0,235500.0],["1995-09-11",5.875,6.0,5.7917,5.875,79800.0],["1995-09-12",5.7917,5.9167,5.7917,5.7917,92400.0],["1995-09-13",5.7917,5.7917,5.625,5.625,106200.0],["1995-09-14",5.625,5.625,5.3333,5.4167,183000.0],["1995-09-15",5.375,5.4583,5.2917,5.2917,230400.0],["1995-09-18",5.375,5.5417,5.2917,5.4583,621000.0],["1995-09-19",5.5417,5.9583,5.5,5.9167,257400.0],["1995-09-20",5.9583,6.0417,5.7917,5.875,761400.0],["1995-09-21",5.9167,5.9167,5.75,5.875,126900.0],["1995-09-22",5.75,5.8333,5.6667,5.75,72300.0],["1995-09-25",5.75,5.75,5.5,5.6667,146400.0],["1995-09-26",5.6667,5.9583,5.6667,5.8333,240600.0],["1995-09-27",5.875,6.0417,5.7083,5.75,394500.0],["1995-09-28",5.7917,5.7917,5.625,5.6667,242400.0],["1995-09-29",5.5417,5.7083,5.5417,5.5833,201900.0],["1995-10-02",5.5833,5.6667,5.375,5.4583,1014900.0],["1995-10-03",5.375,5.4167,5.3333,5.349,61200.0],["1995-10-04",5.375,5.5417,5.125,5.5,1532700.0],["1995-10-05",5.4583,5.625,5.4583,5.5,74700.0],["1995-10-06",5.5,5.625,5.2917,5.2917,308100.0],["1995-10-09",5.25,5.25,4.9167,5.0,215700.0],["1995-10-10",4.9583,5.0,4.7917,4.7917,106200.0],["1995-10-11",4.9583,4.9583,4.8333,4.9167,446400.0],["1995-10-12",4.8333,5.2083,4.8333,5.2083,577200.0],["1995-10-13",5.1667,5.2917,4.9583,4.9583,319200.0],["1995-10-16",5.0417,5.0417,4.9583,5.0417,57600.0],["1995-10-17",4.9167,5.0,4.75,4.9167,798900.0],["1995-10-18",4.9583,5.3333,4.9167,5.1667,1185900.0],["1995-10-19",5.3333,5.375,5.1667,5.2917,280200.0],["1995-10-20",5.3333,5.375,5.0833,5.2083,202200.0],["1995-10-23",5.25,5.4167,4.9167,5.0833,283200.0],["1995-10-24",5.125,5.125,4.9583,5.0417,143700.0],["1995-10-25",5.0417,5.0417,4.8333,4.9167,165000.0],["1995-10-26",5.0,5.1667,4.8333,4.8333,410700.0],["1995-10-27",4.9167,5.375,4.7917,5.25,375600.0],["1995-10-30",5.2917,5.6667,5.1667,5.5417,710700.0],["1995-10-31",5.5833,5.7917,5.4583,5.7083,518700.0],["1995-11-01",5.625,5.7917,5.5833,5.625,161400.0],["1995-11-02",5.625,5.9167,5.625,5.9167,274200.0],["1995-11-03",5.8333,6.0417,5.6667,5.75,297600.0],["1995-11-06",5.625,5.8333,5.5833,5.8333,111900.0],["1995-11-07",5.8333,5.8333,5.5417,5.6667,175500.0],["1995-11-08",5.625,5.6667,5.5417,5.6667,150300.0],["1995-11-09",5.6667,5.6667,5.5417,5.6667,45600.0],["1995-11-10",5.6667,5.6667,5.5833,5.5833,125100.0],["1995-11-13",5.6667,5.6667,5.5833,5.6667,126600.0],["1995-11-14",5.6667,6.0833,5.5833,6.0,483000.0],["1995-11-15",6.0833,6.5833,6.0833,6.5833,934200.0],["1995-11-16",6.4167,6.5417,6.3333,6.375,732300.0],["1995-11-17",6.3333,6.875,6.3333,6.625,891000.0],["1995-11-20",6.75,6.7917,6.625,6.6667,350400.0],["1995-11-21",6.75,6.75,6.6667,6.75,151800.0],["1995-11-22",6.6667,6.75,6.6667,6.7083,156900.0],["1995-11-24",6.75,6.75,6.5833,6.5833,95100.0],["1995-11-27",6.5833,6.6667,6.5833,6.6667,165600.0],["1995-11-28",6.6667,6.6667,6.5,6.5833,207000.0],["1995-11-29",6.625,6.6667,6.5833,6.5833,111900.0],["1995-11-30",6.6667,6.8333,6.5833,6.7917,293700.0],["1995-12-01",6.8333,6.9167,6.7083,6.7917,241500.0],["1995-12-04",6.7917,6.8333,6.6667,6.6667,171900.0],["1995-12-05",6.7917,6.9167,6.6667,6.9167,229200.0],["1995-12-06",6.7917,6.9583,6.7917,6.8333,87900.0],["1995-12-07",6.8333,6.9167,6.7917,6.9167,51300.0],["1995-12-08",6.9167,6.9167,6.7917,6.7917,67200.0],["1995-12-11",6.875,7.2083,6.8333,7.2083,350100.0],["1995-12-12",7.3333,7.875,7.2083,7.875,1540200.0],["1995-12-13",7.875,8.0,7.7083,7.8333,686400.0],["1995-12-14",7.9167,7.9583,7.7917,7.875,372300.0],["1995-12-15",7.875,7.875,7.5,7.5833,556800.0],["1995-12-18",7.625,7.6667,7.2083,7.2917,358200.0],["1995-12-19",7.2083,7.6667,7.0833,7.6667,730800.0],["1995-12-20",7.7917,7.8333,7.6667,7.75,427200.0],["1995-12-21",7.8333,7.8333,7.6667,7.6667,60900.0],["1995-12-22",7.7083,7.7083,7.4583,7.4583,102300.0],["1995-12-26",7.4583,7.5833,7.4583,7.5833,105300.0],["1995-12-27",7.625,7.625,7.4583,7.5417,109500.0],["1995-12-28",7.625,7.7917,7.5,7.75,183900.0],["1995-12-29",7.7917,8.0,7.7083,7.9167,113100.0],["1996-01-02",7.9167,8.0417,7.875,8.0417,159000.0],["1996-01-03",8.0417,8.0417,7.5,7.5,521700.0],["1996-01-04",7.5,7.5833,7.0417,7.0417,230100.0],["1996-01-05",6.9167,7.0417,6.625,7.0417,648900.0],["1996-01-08",7.0417,7.0417,6.9583,7.0,41700.0],["1996-01-09",7.0417,7.0833,6.9583,6.9583,375900.0],["1996-01-10",6.9583,7.0,6.7917,6.7917,301200.0],["1996-01-11",6.7917,6.8333,6.6667,6.7292,348000.0],["1996-01-12",6.6667,6.7917,6.6667,6.6667,82200.0],["1996-01-15",6.6667,6.8333,6.625,6.75,183000.0],["1996-01-16",6.6667,6.6667,6.2083,6.375,253200.0],["1996-01-17",6.3333,6.3333,6.125,6.2917,397200.0],["1996-01-18",6.3333,6.6667,6.25,6.6667,226200.0],["1996-01-19",6.6667,6.875,6.5,6.7917,243000.0],["1996-01-22",6.7917,7.375,6.7917,7.375,419400.0],["1996-01-23",7.375,7.375,7.1667,7.1875,76800.0],["1996-01-24",7.125,7.25,6.9583,7.0,188400.0],["1996-01-25",7.0417,7.1667,6.9583,7.0417,90600.0],["1996-01-26",7.125,7.2083,7.0,7.2083,83400.0],["1996-01-29",7.1667,7.2917,7.1667,7.2083,66000.0],["1996-01-30",7.3333,7.375,7.25,7.375,48900.0],["1996-01-31",7.25,7.375,7.1667,7.2917,342600.0],["1996-02-01",7.2917,7.2917,7.1667,7.2083,105000.0],["1996-02-02",7.1667,7.25,7.125,7.125,111300.0],["1996-02-05",7.0,7.125,7.0,7.0833,43200.0],["1996-02-06",6.9583,7.4167,6.9167,7.1823,285600.0],["1996-02-07",7.2917,7.4167,7.1667,7.1667,96300.0],["1996-02-08",7.1667,7.2083,7.125,7.125,59400.0],["1996-02-09",7.1667,7.2917,7.0417,7.2083,230700.0],["1996-02-12",7.2083,7.5417,7.2083,7.5417,179700.0],["1996-02-13",7.4583,7.7083,7.4583,7.6667,361800.0],["1996-02-14",7.625,7.7083,7.625,7.625,86700.0],["1996-02-15",7.5833,7.5833,7.3333,7.3542,118500.0],["1996-02-16",7.3333,7.3333,7.2083,7.25,70800.0],["1996-02-20",7.125,7.1667,6.9583,6.9583,80700.0],["1996-02-21",6.9583,7.0833,6.7917,7.0417,595800.0],["1996-02-22",7.0,7.0833,6.9167,6.9167,203400.0],["1996-02-23",7.0833,7.5833,7.0833,7.4167,382200.0],["1996-02-26",7.3333,7.625,7.0833,7.0833,501000.0],["1996-02-27",7.0833,7.125,6.8333,6.9583,219000.0],["1996-02-28",6.875,7.0,6.7917,6.7917,137700.0],["1996-02-29",6.75,6.8333,6.5833,6.7708,613500.0],["1996-03-01",6.75,6.8333,6.6667,6.75,57300.0],["1996-03-04",6.7083,7.0833,6.7083,7.0833,561600.0],["1996-03-05",7.0417,7.0833,6.8333,6.9167,157200.0],["1996-03-06",6.9583,6.9583,6.875,6.875,108600.0],["1996-03-07",6.9583,6.9583,6.8333,6.8333,14100.0],["1996-03-08",6.5833,6.75,6.5,6.7083,216000.0],["1996-03-11",6.6667,7.2083,6.6667,7.1875,519900.0],["1996-03-12",7.1667,7.375,7.0833,7.1667,283500.0],["1996-03-13",7.25,7.375,7.25,7.375,147900.0],["1996-03-14",7.375,7.375,7.1667,7.3333,192900.0],["1996-03-15",7.25,7.3333,7.125,7.125,97200.0],["1996-03-18",7.25,7.25,6.75,6.75,163800.0],["1996-03-19",6.8333,7.0,6.75,6.9167,238800.0],["1996-03-20",7.0,7.0,6.75,6.8333,200100.0],["1996-03-21",6.8333,6.8333,6.4583,6.5,155400.0],["1996-03-22",6.5833,6.625,6.4583,6.625,42900.0],["1996-03-25",6.6667,6.7917,6.4167,6.5,316800.0],["1996-03-26",6.4167,6.5,6.375,6.5,99600.0],["1996-03-27",6.5,6.7708,6.4583,6.6667,229500.0],["1996-03-28",6.7083,6.7083,6.5833,6.5833,58800.0],["1996-03-29",6.7083,7.0,6.5833,7.0,275400.0],["1996-04-01",7.0,7.0,6.875,7.0,93000.0],["1996-04-02",6.9167,7.0417,6.9167,6.9583,78600.0],["1996-04-03",6.9583,7.1667,6.9583,7.1667,96300.0],["1996-04-04",7.1667,7.1667,7.0,7.0833,16800.0],["1996-04-08",6.9583,7.1667,6.875,7.125,101700.0],["1996-04-09",7.125,7.125,6.7917,6.7917,119100.0],["1996-04-10",6.875,6.875,6.6667,6.6667,211800.0],["1996-04-11",6.6667,6.875,6.6667,6.875,95700.0],["1996-04-12",6.9167,7.0,6.8333,6.9167,129900.0],["1996-04-15",6.8333,7.0,6.8333,6.8542,27600.0],["1996-04-16",6.8333,7.0833,6.8333,7.0,409200.0],["1996-04-17",7.0417,7.0417,6.9583,7.0417,196500.0],["1996-04-18",7.0417,7.125,6.9583,7.0417,316800.0],["1996-04-19",7.0833,7.0833,7.0,7.0833,14100.0],["1996-04-22",7.0,7.2083,7.0,7.2083,379500.0],["1996-04-23",7.2083,7.2083,7.0,7.0833,521400.0],["1996-04-24",7.0833,7.125,7.0,7.0625,313800.0],["1996-04-25",7.0,7.0,6.7083,6.8333,1772700.0],["1996-04-26",6.8333,6.8333,6.7083,6.75,818700.0],["1996-04-29",6.7083,6.7708,6.7083,6.7708,242100.0],["1996-04-30",6.7083,6.8333,6.6667,6.7083,224400.0],["1996-05-01",6.7917,6.7917,6.7083,6.7083,39600.0],["1996-05-02",6.7917,6.9583,6.7083,6.9167,178500.0],["1996-05-03",6.8333,6.9583,6.8333,6.8333,211200.0],["1996-05-06",6.9583,7.0,6.8333,7.0,59700.0],["1996-05-07",7.0,7.4583,6.9167,7.4583,749400.0],["1996-05-08",7.375,7.4583,7.2083,7.375,144000.0],["1996-05-09",7.2917,7.2917,7.125,7.1667,161100.0],["1996-05-10",7.25,7.3542,7.2083,7.2083,98100.0],["1996-05-13",7.2083,7.9583,7.2083,7.6667,856200.0],["1996-05-14",7.7917,8.0,7.5833,7.875,360000.0],["1996-05-15",8.0,8.2083,7.875,8.0833,393600.0],["1996-05-16",8.0833,8.0833,7.9583,7.9583,66000.0],["1996-05-17",8.0833,8.0833,7.9167,7.9167,67800.0],["1996-05-20",7.9167,8.0417,7.9167,7.9167,60300.0],["1996-05-21",8.0417,8.3333,7.9583,8.2917,444600.0],["1996-05-22",8.2083,8.2917,8.0833,8.125,57300.0],["1996-05-23",8.125,8.1667,8.0417,8.125,80400.0],["1996-05-24",8.2083,8.3333,8.0833,8.125,213300.0],["1996-05-28",8.25,8.25,8.0417,8.2083,126900.0],["1996-05-29",8.25,8.25,8.0417,8.0417,110700.0],["1996-05-30",7.9583,8.0417,7.7083,7.7917,103200.0],["1996-05-31",7.7917,7.7917,7.6667,7.7083,39900.0],["1996-06-03",7.75,7.75,7.6667,7.75,12900.0],["1996-06-04",7.7083,7.8333,7.6667,7.6667,133200.0],["1996-06-05",7.6667,7.75,7.5833,7.5833,53700.0],["1996-06-06",7.6667,7.6667,7.5,7.5,130500.0],["1996-06-07",7.4583,7.4583,7.375,7.375,20400.0],["1996-06-10",7.375,7.4375,7.1667,7.1667,219900.0],["1996-06-11",7.1667,7.25,6.9167,7.0,87300.0],["1996-06-12",7.0833,7.25,7.0,7.25,83700.0],["1996-06-13",7.25,7.25,6.875,7.0,125700.0],["1996-06-14",7.0,7.1667,6.875,7.1667,108600.0],["1996-06-17",7.25,7.5833,7.25,7.4583,261300.0],["1996-06-18",7.5417,7.5417,7.375,7.4583,203400.0],["1996-06-19",7.375,7.4167,7.3333,7.3333,90000.0],["1996-06-20",7.3333,7.4583,7.2917,7.3333,100200.0],["1996-06-21",7.2917,7.5,7.2917,7.5,859800.0],["1996-06-24",7.375,7.5,7.375,7.375,70800.0],["1996-06-25",7.5,7.5417,7.375,7.4583,473100.0],["1996-06-26",7.5417,7.5417,7.375,7.4583,263400.0],["1996-06-27",7.5,7.5,7.375,7.5,4200.0],["1996-06-28",7.375,7.5,7.1458,7.3333,300900.0],["1996-07-01",7.3333,7.3333,7.2083,7.25,54600.0],["1996-07-02",7.1667,7.375,7.0833,7.1667,229800.0],["1996-07-03",7.25,7.25,7.1667,7.2083,131100.0],["1996-07-05",7.0,7.0833,6.9167,6.9167,19500.0],["1996-07-08",7.0,7.0,6.5833,6.5833,126000.0],["1996-07-09",6.5833,6.875,6.5833,6.625,830100.0],["1996-07-10",6.5833,6.7083,5.75,5.75,1113000.0],["1996-07-11",5.75,5.7917,4.75,4.75,798000.0],["1996-07-12",5.0833,5.25,4.9167,5.125,1152000.0],["1996-07-15",5.2917,5.3333,5.0,5.0,484500.0],["1996-07-16",5.0,5.1667,5.0,5.1667,127500.0],["1996-07-17",5.2083,5.2917,5.0,5.1667,130800.0],["1996-07-18",5.1667,5.1667,4.875,5.0833,303000.0],["1996-07-19",5.0833,5.0833,4.9375,4.9583,44100.0],["1996-07-22",5.0833,5.0833,4.75,4.9167,183000.0],["1996-07-23",4.9583,4.9583,4.8333,4.9167,44100.0],["1996-07-24",4.8333,4.9167,4.7083,4.7917,98100.0],["1996-07-25",4.8333,4.8333,4.75,4.7917,321600.0],["1996-07-26",4.8333,4.8333,4.6667,4.6667,192900.0],["1996-07-29",4.7917,4.7917,4.4167,4.5833,134100.0],["1996-07-30",4.5833,4.5833,4.25,4.2917,226200.0],["1996-07-31",4.4167,4.5,4.25,4.5,274500.0],["1996-08-01",4.5,4.5,4.3333,4.4583,124800.0],["1996-08-02",4.4583,4.625,4.4167,4.4583,360000.0],["1996-08-05",4.5833,4.5833,4.4167,4.5417,138300.0],["1996-08-06",4.5833,4.5833,4.4167,4.4167,70800.0],["1996-08-07",4.5833,4.5833,4.4167,4.5,378600.0],["1996-08-08",4.375,4.5833,4.3333,4.5833,522900.0],["1996-08-09",4.5833,4.5833,4.2917,4.3333,706500.0],["1996-08-12",4.4583,4.4583,4.25,4.3333,81300.0],["1996-08-13",4.4583,4.4583,4.2917,4.3333,217200.0],["1996-08-14",4.2917,4.4583,4.2917,4.4583,88800.0],["1996-08-15",4.2917,4.4583,4.2917,4.4583,157500.0],["1996-08-16",4.3333,4.4583,4.3333,4.375,65700.0],["1996-08-19",4.375,4.5,4.375,4.375,99600.0],["1996-08-20",4.5,4.5833,4.4167,4.4167,43800.0],["1996-08-21",4.5833,4.5833,4.4167,4.5833,86400.0],["1996-08-22",4.5833,4.6667,4.4167,4.5833,116700.0],["1996-08-23",4.6667,4.6667,4.5,4.6667,41700.0],["1996-08-26",4.6667,4.75,4.5833,4.75,56100.0],["1996-08-27",4.75,4.8333,4.6667,4.6667,196500.0],["1996-08-28",4.9167,4.9583,4.75,4.8958,50400.0],["1996-08-29",5.0,5.0833,4.875,5.0833,273900.0],["1996-08-30",5.0833,5.0833,5.0,5.0208,72600.0],["1996-09-03",4.9167,5.0,4.5,4.5833,327000.0],["1996-09-04",4.5833,4.625,4.1667,4.5,2041800.0],["1996-09-05",4.625,4.625,4.25,4.25,268500.0],["1996-09-06",4.4583,4.4583,4.2917,4.3333,53700.0],["1996-09-09",4.4583,4.5,4.2917,4.3333,319800.0],["1996-09-10",4.4167,4.4583,4.25,4.3125,843600.0],["1996-09-11",4.25,4.5,4.25,4.4167,1288800.0],["1996-09-12",4.5,4.5833,4.4167,4.5833,155400.0],["1996-09-13",4.4167,4.5833,4.0833,4.25,851700.0],["1996-09-16",4.0833,4.25,3.7917,4.0,426000.0],["1996-09-17",3.9583,4.1667,3.875,4.1667,947400.0],["1996-09-18",4.1667,4.5417,4.0,4.5,432300.0],["1996-09-19",4.5833,4.6667,4.4583,4.5,644400.0],["1996-09-20",4.5,4.5833,4.4167,4.4583,352200.0],["1996-09-23",4.375,4.5833,4.3333,4.5417,154800.0],["1996-09-24",4.5,4.5833,4.3333,4.3333,53400.0],["1996-09-25",4.5417,4.5417,4.3333,4.3333,105900.0],["1996-09-26",4.5,4.6667,4.375,4.6667,1153200.0],["1996-09-27",4.6667,4.7083,4.6667,4.7083,564900.0],["1996-09-30",4.7083,4.7083,4.625,4.6667,415800.0],["1996-10-01",4.625,4.7083,4.625,4.7083,758100.0],["1996-10-02",4.7083,4.8125,4.5625,4.7917,749100.0],["1996-10-03",4.7917,4.875,4.75,4.7917,111000.0],["1996-10-04",4.7917,4.875,4.7083,4.8333,254400.0],["1996-10-07",4.8333,4.875,4.7917,4.8333,117000.0],["1996-10-08",4.8333,4.9167,4.8333,4.9115,433500.0],["1996-10-09",4.9167,4.9583,4.625,4.625,369300.0],["1996-10-10",4.625,4.75,4.3958,4.3958,494400.0],["1996-10-11",4.4167,4.5417,4.4167,4.5,73800.0],["1996-10-14",4.5,4.5417,4.4167,4.4167,29700.0],["1996-10-15",4.5417,4.5417,4.4167,4.5,24600.0],["1996-10-16",4.4167,4.5,4.2083,4.2083,688500.0],["1996-10-17",4.2083,4.3333,4.0833,4.1042,342000.0],["1996-10-18",4.1667,4.1667,4.0833,4.1667,286200.0],["1996-10-21",4.1667,4.25,4.0833,4.1667,654000.0],["1996-10-22",4.25,4.3333,4.125,4.25,90300.0],["1996-10-23",4.1667,4.2292,4.1667,4.1667,390000.0],["1996-10-24",4.375,4.375,4.25,4.3333,915000.0],["1996-10-25",4.0833,4.1667,3.5,3.625,446100.0],["1996-10-28",3.6667,3.6667,3.5,3.6667,347100.0],["1996-10-29",3.75,3.7917,3.7083,3.7917,406800.0],["1996-10-30",3.7917,3.7917,3.5417,3.625,162600.0],["1996-10-31",3.5,3.5,3.25,3.3333,447300.0],["1996-11-01",3.25,3.5,3.25,3.4167,171600.0],["1996-11-04",3.4167,3.5,3.3333,3.4167,67200.0],["1996-11-05",3.4583,3.4583,3.25,3.375,254700.0],["1996-11-06",3.2917,3.4583,3.2917,3.4167,231600.0],["1996-11-07",3.5833,3.5833,3.4167,3.5,51900.0],["1996-11-08",3.5833,3.5833,3.4167,3.4583,40500.0],["1996-11-11",3.5833,3.5833,3.4167,3.4167,108000.0],["1996-11-12",3.4167,3.5417,3.375,3.375,59700.0],["1996-11-13",3.5417,3.5417,3.3333,3.375,81300.0],["1996-11-14",3.5,3.5,3.3333,3.4167,54300.0],["1996-11-15",3.3333,3.5,3.3333,3.4167,413100.0],["1996-11-18",3.4167,3.4167,3.3333,3.3333,527400.0],["1996-11-19",3.3333,3.4167,3.3333,3.3333,1331700.0],["1996-11-20",3.4167,3.4583,3.2083,3.375,844500.0],["1996-11-21",3.375,3.5417,3.25,3.2917,167400.0],["1996-11-22",3.375,3.375,3.25,3.375,152700.0],["1996-11-25",3.375,3.375,3.25,3.2917,377700.0],["1996-11-26",3.375,3.4167,3.25,3.3333,163800.0],["1996-11-27",3.25,3.4167,3.25,3.25,36900.0],["1996-11-29",3.4167,3.4167,3.3333,3.4115,151800.0],["1996-12-02",3.25,3.8333,3.25,3.75,486900.0],["1996-12-03",3.6667,3.8333,3.6667,3.75,199800.0],["1996-12-04",3.875,3.9167,3.75,3.9167,78900.0],["1996-12-05",3.7917,4.3333,3.7917,4.0833,386100.0],["1996-12-06",3.8333,4.0833,3.7083,4.0833,176700.0],["1996-12-09",3.9583,4.25,3.9583,4.25,178500.0],["1996-12-10",4.25,4.3333,4.1667,4.2396,264300.0],["1996-12-11",4.25,4.3333,4.0417,4.3333,143400.0],["1996-12-12",4.3333,4.3333,4.1667,4.2083,116400.0],["1996-12-13",4.1667,4.25,4.0833,4.125,354900.0],["1996-12-16",4.25,4.25,4.0833,4.1875,61200.0],["1996-12-17",4.25,4.25,4.125,4.125,53700.0],["1996-12-18",4.125,4.25,4.125,4.125,49200.0],["1996-12-19",4.125,4.3333,4.125,4.1667,30900.0],["1996-12-20",4.2917,4.2917,4.125,4.125,94800.0],["1996-12-23",4.3333,4.3333,4.125,4.2917,26100.0],["1996-12-24",4.1667,4.2917,4.1667,4.2917,61200.0],["1996-12-26",4.1667,4.2917,4.1667,4.2917,160200.0],["1996-12-27",4.2708,4.3333,4.2083,4.3333,118500.0],["1996-12-30",4.25,4.3333,4.25,4.25,49200.0],["1996-12-31",4.25,4.3542,4.25,4.25,120000.0],["1997-01-02",4.3333,4.4167,4.25,4.25,126600.0],["1997-01-03",4.25,4.5,4.25,4.5,106200.0],["1997-01-06",4.5,4.8333,4.5,4.7292,51000.0],["1997-01-07",4.6667,5.1667,4.6667,5.0,167700.0],["1997-01-08",5.0417,5.4167,5.0417,5.375,333000.0],["1997-01-09",5.375,5.375,5.0,5.1667,383100.0],["1997-01-10",5.0,5.25,4.9583,5.1667,1335300.0],["1997-01-13",5.3333,5.3333,5.1667,5.25,23100.0],["1997-01-14",5.125,5.2917,5.125,5.1667,40200.0],["1997-01-15",5.0833,5.2917,5.0833,5.125,58500.0],["1997-01-16",5.125,5.2917,5.125,5.2917,190200.0],["1997-01-17",5.2917,5.4167,5.1667,5.4167,402900.0],["1997-01-20",5.4167,5.4167,5.2917,5.4167,162000.0],["1997-01-21",5.4167,5.4167,5.2917,5.4167,273600.0],["1997-01-22",5.3333,5.4167,5.2917,5.375,157200.0],["1997-01-23",5.375,5.375,4.9583,5.1667,141900.0],["1997-01-24",5.1667,5.2083,4.7083,4.7083,167700.0],["1997-01-27",4.8333,4.9167,4.4167,4.4167,111900.0],["1997-01-28",4.4167,4.625,4.2917,4.3333,104100.0],["1997-01-29",4.2917,4.5,4.2917,4.3333,39300.0],["1997-01-30",4.5,4.5833,4.3333,4.4583,222300.0],["1997-01-31",4.6667,4.8333,4.4583,4.75,108000.0],["1997-02-03",4.7917,4.7917,4.625,4.625,6600.0],["1997-02-04",4.8333,4.875,4.6667,4.875,6900.0],["1997-02-05",4.6667,4.875,4.6667,4.6667,18000.0],["1997-02-06",4.6667,5.0,4.6667,4.9167,12000.0],["1997-02-07",5.0833,5.0833,5.0,5.0,4800.0],["1997-02-10",4.875,5.0833,4.875,4.9167,72600.0],["1997-02-11",4.8333,4.9583,4.8333,4.875,20700.0],["1997-02-12",5.0,5.0,4.8333,4.9167,65400.0],["1997-02-13",4.875,4.9167,4.875,4.875,56700.0],["1997-02-14",4.9583,4.9583,4.875,4.875,28500.0],["1997-02-18",4.875,5.2917,4.8333,5.0,183000.0],["1997-02-19",5.125,5.125,4.9583,4.9583,10800.0],["1997-02-20",5.25,5.25,4.5,4.875,696300.0],["1997-02-21",4.6667,4.6667,3.3333,3.375,2902800.0],["1997-02-24",3.5,3.8333,3.2917,3.75,1116000.0],["1997-02-25",3.75,3.8333,3.6667,3.7083,426000.0],["1997-02-26",3.8333,3.8333,3.5,3.7083,531000.0],["1997-02-27",3.7083,3.7083,3.5,3.5625,206100.0],["1997-02-28",3.5833,3.5833,3.4583,3.5833,131700.0],["1997-03-03",3.5,3.5833,3.4583,3.5417,104700.0],["1997-03-04",3.4583,3.5833,3.4583,3.5417,97800.0],["1997-03-05",3.5833,3.6667,3.4583,3.4635,97200.0],["1997-03-06",3.5,3.5417,3.3333,3.375,143400.0],["1997-03-07",3.4167,3.5417,3.3333,3.4583,467700.0],["1997-03-10",3.4167,3.5,3.3333,3.4167,68700.0],["1997-03-11",3.4167,3.4167,3.1667,3.2917,315900.0],["1997-03-12",3.3333,3.4167,3.1667,3.2917,301500.0],["1997-03-13",3.25,3.3333,3.0417,3.1667,184500.0],["1997-03-14",3.0833,3.25,3.0417,3.125,99600.0],["1997-03-17",3.125,3.25,3.125,3.25,30900.0],["1997-03-18",3.25,3.4167,3.2083,3.375,227400.0],["1997-03-19",3.375,3.5,3.25,3.25,186600.0],["1997-03-20",3.375,3.4583,3.2917,3.4583,29100.0],["1997-03-21",3.2917,3.4583,3.25,3.2917,90000.0],["1997-03-24",3.2917,3.375,3.1667,3.25,83400.0],["1997-03-25",3.2917,3.2917,3.1667,3.25,94800.0],["1997-03-26",3.25,3.2917,3.0833,3.25,53100.0],["1997-03-27",3.3333,3.3333,3.125,3.1667,38700.0],["1997-03-31",3.1667,3.1667,2.875,3.0,152400.0],["1997-04-01",2.875,3.0,2.8333,2.875,81000.0],["1997-04-02",2.875,3.0,2.875,2.9583,344400.0],["1997-04-03",3.0417,3.0417,2.8333,2.9583,45300.0],["1997-04-04",3.0417,3.0417,2.8333,2.8333,17700.0],["1997-04-07",2.9167,3.1667,2.9167,3.1667,92700.0],["1997-04-08",3.0,3.0833,3.0,3.0417,9300.0],["1997-04-09",3.1667,3.25,3.0417,3.25,71700.0],["1997-04-10",3.3333,3.3333,3.125,3.2083,40800.0],["1997-04-11",3.0833,3.3333,3.0833,3.1667,42600.0],["1997-04-14",3.2917,3.2917,3.125,3.1667,20400.0],["1997-04-15",3.125,3.25,3.125,3.2083,38100.0],["1997-04-16",3.0833,3.25,2.9167,3.0833,82800.0],["1997-04-17",3.0833,3.0833,2.625,2.7917,312600.0],["1997-04-18",2.6667,2.7917,2.1667,2.4583,778200.0],["1997-04-21",2.4583,2.5,2.3333,2.3958,238800.0],["1997-04-22",2.3333,2.4583,2.25,2.3333,482100.0],["1997-04-23",2.2708,2.375,2.1667,2.375,316500.0],["1997-04-24",2.125,2.2917,2.0,2.0625,368100.0],["1997-04-25",2.1042,2.2917,2.0417,2.1458,258000.0],["1997-04-28",2.2917,2.2917,2.0833,2.1667,144000.0],["1997-04-29",2.2917,2.2917,2.0833,2.1458,121200.0],["1997-04-30",2.2083,2.25,2.0417,2.1667,90900.0],["1997-05-01",2.25,2.25,1.9583,2.0,272400.0],["1997-05-02",2.0833,2.0833,1.9583,2.0,756600.0],["1997-05-05",2.0833,2.0833,2.0,2.0833,629700.0],["1997-05-06",2.0833,2.25,2.0,2.1667,202500.0],["1997-05-07",2.4583,2.5417,2.3333,2.3542,642900.0],["1997-05-08",2.4479,2.4583,2.125,2.1667,195300.0],["1997-05-09",2.125,2.3333,1.9583,2.0833,625200.0],["1997-05-12",2.25,2.5833,2.125,2.5,1200900.0],["1997-05-13",2.5833,2.6667,2.5,2.5417,527400.0],["1997-05-14",2.6667,2.6667,2.4167,2.4583,246600.0],["1997-05-15",2.5833,2.5833,2.375,2.5833,191400.0],["1997-05-16",2.5833,2.5833,2.4167,2.5833,81600.0],["1997-05-19",2.4167,2.6667,2.375,2.6667,113100.0],["1997-05-20",2.5417,2.6667,2.5417,2.6667,78000.0],["1997-05-21",2.5,2.6667,2.5,2.6667,32700.0],["1997-05-22",2.6667,2.7083,2.5417,2.6667,109800.0],["1997-05-23",2.5417,2.6667,2.5417,2.6042,66300.0],["1997-05-27",2.6667,2.6667,2.4583,2.5417,597600.0],["1997-05-28",2.6667,2.6667,2.5417,2.6615,50400.0],["1997-05-29",2.5417,2.6667,2.4583,2.5625,129600.0],["1997-05-30",2.625,2.625,2.375,2.4167,93300.0],["1997-06-02",2.5,2.5833,2.3333,2.4583,198300.0],["1997-06-03",2.4583,2.4583,2.375,2.3958,67500.0],["1997-06-04",2.5,2.5,2.3542,2.3542,270300.0],["1997-06-05",2.4583,2.4583,2.2083,2.2083,466200.0],["1997-06-06",2.25,2.3333,2.1667,2.3333,338400.0],["1997-06-09",2.3333,2.3333,2.25,2.3333,160200.0],["1997-06-10",2.3333,2.375,2.25,2.2708,166200.0],["1997-06-11",2.25,2.2917,2.25,2.25,96300.0],["1997-06-12",2.2917,2.2917,2.2083,2.25,297600.0],["1997-06-13",2.2917,2.3333,2.25,2.25,189600.0],["1997-06-16",2.2917,2.4167,2.25,2.375,132600.0],["1997-06-17",2.4167,2.5,2.3333,2.5,86100.0],["1997-06-18",2.5,2.5833,2.375,2.375,294600.0],["1997-06-19",2.375,2.4792,2.375,2.4792,155100.0],["1997-06-20",2.5,2.5,2.375,2.4583,40200.0],["1997-06-23",2.375,2.5833,2.375,2.5,205800.0],["1997-06-24",2.5833,2.5833,2.4167,2.5,154500.0],["1997-06-25",2.5,2.5833,2.4167,2.5,111600.0],["1997-06-26",2.5833,2.625,2.4167,2.4167,55500.0],["1997-06-27",2.6667,3.2917,2.625,2.8333,1341900.0],["1997-06-30",2.7083,3.125,2.6667,3.0417,478200.0],["1997-07-01",3.0417,3.2083,2.875,3.125,177600.0],["1997-07-02",3.2083,3.2083,3.0417,3.2083,99900.0],["1997-07-03",3.2083,3.375,3.2083,3.2083,207000.0],["1997-07-07",3.375,3.375,3.0833,3.2083,150300.0],["1997-07-08",3.25,3.25,2.9167,3.125,85200.0],["1997-07-09",3.1667,3.1667,2.875,3.0417,43500.0],["1997-07-10",3.0,3.125,2.9167,2.9167,87300.0],["1997-07-11",3.0833,3.0833,2.875,2.9167,183600.0],["1997-07-14",3.0,3.0417,2.875,3.0417,72000.0],["1997-07-15",3.0417,3.125,2.9167,3.125,89400.0],["1997-07-16",3.0833,3.25,3.0833,3.25,210300.0],["1997-07-17",3.25,3.25,3.0417,3.25,74400.0],["1997-07-18",3.25,3.25,3.0,3.0417,53400.0],["1997-07-21",3.0417,3.125,2.9167,3.0,165300.0],["1997-07-22",2.9167,3.0417,2.7917,2.9167,120600.0],["1997-07-23",2.9167,2.9167,2.7917,2.9167,84600.0],["1997-07-24",2.9167,2.9167,2.7917,2.7917,61800.0],["1997-07-25",2.8333,2.9167,2.625,2.7917,219000.0],["1997-07-28",2.75,3.0833,2.75,3.0833,62100.0],["1997-07-29",3.0,3.1667,2.9583,3.1667,111600.0],["1997-07-30",3.1667,3.1667,3.0,3.1667,42600.0],["1997-07-31",3.0,3.1667,3.0,3.1615,18000.0],["1997-08-01",3.0417,3.1667,3.0,3.0417,54300.0],["1997-08-04",3.0417,3.2083,3.0417,3.1667,46800.0],["1997-08-05",3.0,3.1667,3.0,3.1667,37500.0],["1997-08-06",3.1667,3.1667,3.0417,3.0417,197700.0],["1997-08-07",3.0,3.125,2.9583,3.0417,83700.0],["1997-08-08",2.9219,3.0,2.875,2.9167,60000.0],["1997-08-11",2.9583,2.9583,2.7917,2.875,127500.0],["1997-08-12",2.7917,2.8333,2.5417,2.75,170400.0],["1997-08-13",2.6667,2.7917,2.6667,2.6667,82200.0],["1997-08-14",2.6667,2.7917,2.6667,2.6667,14100.0],["1997-08-15",2.6667,2.7917,2.6667,2.7083,91500.0],["1997-08-18",2.7917,2.7917,2.5417,2.6667,776100.0],["1997-08-19",2.625,2.75,2.625,2.6667,573300.0],["1997-08-20",2.6667,2.8333,2.6667,2.7917,62700.0],["1997-08-21",2.8333,2.8333,2.7083,2.7917,75300.0],["1997-08-22",2.625,2.8333,2.625,2.7917,84900.0],["1997-08-25",2.6667,2.8333,2.6667,2.7917,78000.0],["1997-08-26",2.8333,2.875,2.75,2.8333,389700.0],["1997-08-27",2.7917,2.875,2.75,2.7917,205500.0],["1997-08-28",2.8333,2.875,2.75,2.8333,165300.0],["1997-08-29",2.9583,3.125,2.9167,3.0,154500.0],["1997-09-02",3.0833,3.1667,3.0417,3.0417,468300.0],["1997-09-03",3.125,3.125,3.0,3.125,54000.0],["1997-09-04",3.1667,3.25,3.0833,3.25,316200.0],["1997-09-05",3.25,3.25,3.0833,3.25,177900.0],["1997-09-08",3.125,3.2917,3.125,3.2083,230400.0],["1997-09-09",3.1667,3.2917,3.1667,3.1875,178500.0],["1997-09-10",3.1667,3.3333,3.1667,3.2292,1076700.0],["1997-09-11",3.3333,3.3333,3.25,3.2917,179400.0],["1997-09-12",3.2708,3.2917,3.2083,3.2188,75600.0],["1997-09-15",3.2917,3.2917,3.1875,3.25,94800.0],["1997-09-16",3.2917,3.2917,3.2083,3.2917,67800.0],["1997-09-17",3.2083,3.3125,3.1875,3.2083,125700.0],["1997-09-18",3.1875,3.2083,3.125,3.1875,437100.0],["1997-09-19",3.0833,3.2083,2.875,2.9583,235500.0],["1997-09-22",2.875,3.0,2.6667,2.8333,376500.0],["1997-09-23",2.8333,3.1667,2.8333,3.1667,302700.0],["1997-09-24",3.1667,3.3333,3.0,3.2083,312000.0],["1997-09-25",3.2917,3.5,3.25,3.4167,268500.0],["1997-09-26",3.3333,3.4167,3.25,3.3125,223500.0],["1997-09-29",3.375,3.375,3.1667,3.2917,105900.0],["1997-09-30",3.1667,3.375,3.1667,3.375,155400.0],["1997-10-01",3.375,3.375,3.25,3.3333,63300.0],["1997-10-02",3.375,3.625,3.25,3.5,199200.0],["1997-10-03",3.4167,3.5,3.3333,3.3333,287100.0],["1997-10-06",3.3333,3.4167,3.25,3.25,61200.0],["1997-10-07",3.3333,3.6667,3.2917,3.5833,502800.0],["1997-10-08",3.625,3.625,3.25,3.25,240600.0],["1997-10-09",3.25,3.4167,3.1667,3.3333,97200.0],["1997-10-10",3.3333,3.375,3.25,3.25,130500.0],["1997-10-13",3.25,3.3333,3.1667,3.3125,158700.0],["1997-10-14",3.3333,3.375,3.25,3.25,76500.0],["1997-10-15",3.25,3.25,3.0833,3.1771,124200.0],["1997-10-16",3.1667,3.3333,3.0833,3.0833,73200.0],["1997-10-17",3.25,3.25,2.6667,3.0,283800.0],["1997-10-20",2.875,3.1667,2.875,3.125,90600.0],["1997-10-21",3.1667,3.1667,2.9583,3.0417,113100.0],["1997-10-22",3.0417,3.0833,2.9583,3.0208,92400.0],["1997-10-23",2.9583,3.0833,2.875,3.0417,162000.0],["1997-10-24",3.2083,3.25,3.0833,3.25,58200.0],["1997-10-27",3.0833,3.1875,2.8333,2.9167,219000.0],["1997-10-28",2.8542,3.125,2.7917,3.125,150600.0],["1997-10-29",3.25,3.2917,3.0833,3.1667,50100.0],["1997-10-30",2.9583,3.125,2.9583,3.0417,61200.0],["1997-10-31",3.0417,3.1667,3.0,3.1667,59700.0],["1997-11-03",3.2083,3.2917,3.0417,3.2917,53400.0],["1997-11-04",3.2917,3.3333,3.1667,3.2292,41100.0],["1997-11-05",3.2917,3.2917,3.0417,3.0417,36900.0],["1997-11-06",3.0,3.0,2.7917,2.9167,130500.0],["1997-11-07",2.9583,2.9583,2.8333,2.9583,32700.0],["1997-11-10",2.9583,2.9583,2.8333,2.875,61200.0],["1997-11-11",2.875,3.0,2.875,2.875,56700.0],["1997-11-12",2.9167,2.9167,2.75,2.75,149700.0],["1997-11-13",2.8333,2.8958,2.7083,2.8125,148200.0],["1997-11-14",2.75,2.875,2.75,2.7708,56700.0],["1997-11-17",2.8333,2.9167,2.7917,2.8333,76500.0],["1997-11-18",2.875,2.9583,2.8333,2.9167,77400.0],["1997-11-19",2.875,2.9583,2.8333,2.8333,51600.0],["1997-11-20",2.8333,2.8333,2.75,2.7917,61200.0],["1997-11-21",2.7917,2.875,2.7917,2.8125,63600.0],["1997-11-24",2.8333,2.8333,2.7917,2.8333,102000.0],["1997-11-25",2.8333,2.9167,2.7917,2.8125,64200.0],["1997-11-26",2.7917,2.875,2.7917,2.7917,52200.0],["1997-11-28",2.75,2.8333,2.75,2.75,10500.0],["1997-12-01",2.875,2.9167,2.8333,2.8333,58500.0],["1997-12-02",2.75,2.875,2.75,2.7917,48300.0],["1997-12-03",2.8542,2.8542,2.75,2.7917,56400.0],["1997-12-04",2.8333,2.8333,2.625,2.6667,255600.0],["1997-12-05",2.5833,2.7083,2.5417,2.5833,174600.0],["1997-12-08",2.6667,2.6667,2.4583,2.625,109200.0],["1997-12-09",2.5417,2.5417,2.4167,2.5,65100.0],["1997-12-10",2.3542,2.4583,2.2708,2.3125,252000.0],["1997-12-11",2.25,2.4583,2.25,2.375,287700.0],["1997-12-12",2.4167,2.5,2.25,2.25,92400.0],["1997-12-15",2.4167,2.4167,2.2083,2.2917,84600.0],["1997-12-16",2.2917,2.375,2.2083,2.2083,116100.0],["1997-12-17",2.2083,2.2917,2.0833,2.125,418500.0],["1997-12-18",2.0833,2.1667,2.0,2.0833,58800.0],["1997-12-19",2.0,2.1458,2.0,2.125,445800.0],["1997-12-22",2.2083,2.25,2.0,2.0208,409800.0],["1997-12-23",2.0625,2.0833,1.9583,2.0208,381000.0],["1997-12-24",2.0,2.125,1.9583,2.0,146400.0],["1997-12-26",2.0417,2.125,2.0,2.0417,99300.0],["1997-12-29",2.0417,2.2083,2.0417,2.0833,365400.0],["1997-12-30",2.0625,2.1667,2.0417,2.0417,231300.0],["1997-12-31",2.0833,2.2083,1.9792,2.0625,343800.0],["1998-01-02",2.0833,2.0833,2.0,2.0833,49800.0],["1998-01-05",2.0417,2.1667,2.0417,2.1667,87000.0],["1998-01-06",2.1667,2.1667,2.0833,2.125,35100.0],["1998-01-07",2.1667,2.4167,2.1667,2.4167,157800.0],["1998-01-08",2.3958,2.3958,2.25,2.3333,1444800.0],["1998-01-09",2.3958,2.3958,2.25,2.25,106500.0],["1998-01-12",2.375,2.375,2.25,2.25,129000.0],["1998-01-13",2.375,2.375,2.2083,2.2083,91500.0],["1998-01-14",2.3333,2.375,2.25,2.2708,112800.0],["1998-01-15",2.25,2.375,2.25,2.2917,37800.0],["1998-01-16",2.25,2.375,2.25,2.3333,84000.0],["1998-01-20",2.3333,2.3958,2.25,2.3333,68400.0],["1998-01-21",2.375,2.4167,2.25,2.2917,226200.0],["1998-01-22",2.3333,2.3333,2.25,2.25,86700.0],["1998-01-23",2.2917,2.2917,2.2083,2.25,182700.0],["1998-01-26",2.2917,2.2917,2.125,2.1667,50700.0],["1998-01-27",2.1667,2.2917,2.1667,2.2917,188700.0],["1998-01-28",2.25,2.2917,2.1667,2.1667,73500.0],["1998-01-29",2.1667,2.2917,2.1667,2.2083,25800.0],["1998-01-30",2.2083,2.2917,2.2083,2.2917,4500.0],["1998-02-02",2.2917,2.2917,2.2083,2.2083,23100.0],["1998-02-03",2.2917,2.2917,2.2083,2.2083,34500.0],["1998-02-04",2.2917,2.2917,2.2083,2.2083,33600.0],["1998-02-05",2.2917,2.2917,2.1667,2.25,121800.0],["1998-02-06",2.25,2.25,2.125,2.2083,124800.0],["1998-02-09",2.25,2.25,2.125,2.125,55500.0],["1998-02-10",2.125,2.25,2.125,2.1667,159300.0],["1998-02-11",2.1667,2.25,2.0,2.1875,543300.0],["1998-02-12",1.9583,2.0833,1.875,1.9167,947700.0],["1998-02-13",2.0417,2.0833,1.9792,2.0,468600.0],["1998-02-17",2.2292,2.25,2.1667,2.1875,598800.0],["1998-02-18",2.25,2.25,2.1875,2.2292,443400.0],["1998-02-19",2.2083,2.25,2.1667,2.1667,190200.0],["1998-02-20",2.2083,2.25,2.1667,2.1875,216900.0],["1998-02-23",2.2083,2.2917,2.2083,2.2292,138000.0],["1998-02-24",2.2292,2.2917,2.2083,2.25,348900.0],["1998-02-25",2.25,2.4167,2.25,2.3958,240300.0],["1998-02-26",2.5417,2.7083,2.4583,2.6667,640500.0],["1998-02-27",2.75,2.8542,2.5833,2.5833,400800.0],["1998-03-02",2.7083,2.75,2.5833,2.625,296400.0],["1998-03-03",2.7083,2.7083,2.625,2.6667,688500.0],["1998-03-04",2.6875,2.6875,2.6042,2.6042,432000.0],["1998-03-05",2.5833,2.6667,2.5833,2.625,275400.0],["1998-03-06",2.6875,2.8125,2.6875,2.7708,309300.0],["1998-03-09",2.875,2.9792,2.8542,2.9792,666300.0],["1998-03-10",3.3333,3.375,3.0833,3.0833,927000.0],["1998-03-11",3.2708,3.2917,3.1875,3.25,884400.0],["1998-03-12",3.3333,3.5,3.25,3.25,526200.0],["1998-03-13",3.375,3.375,3.3333,3.3333,823800.0],["1998-03-16",3.4375,3.5,3.3333,3.3542,394800.0],["1998-03-17",3.4375,3.5,3.375,3.3958,488400.0],["1998-03-18",3.5,3.5,3.2917,3.3333,348900.0],["1998-03-19",3.375,3.4167,3.3333,3.3542,395700.0],["1998-03-20",3.5833,3.7083,3.5208,3.5833,694500.0],["1998-03-23",4.0417,4.1667,3.8333,3.875,1220400.0],["1998-03-24",4.1458,4.1667,3.9167,3.9583,1596300.0],["1998-03-25",4.0833,4.0833,3.875,3.9167,846000.0],["1998-03-26",4.0417,4.0625,3.8333,3.875,497700.0],["1998-03-27",3.9583,3.9583,3.6875,3.75,455700.0],["1998-03-30",3.7708,3.7917,3.5208,3.6458,444900.0],["1998-03-31",3.6458,3.7917,3.5833,3.6667,390300.0],["1998-04-01",3.6667,3.7083,3.625,3.6667,129600.0],["1998-04-02",3.7083,3.7292,3.5,3.5,289800.0],["1998-04-03",3.6875,3.6875,3.4167,3.5,406200.0],["1998-04-06",3.5417,3.7083,3.5,3.5417,191700.0],["1998-04-07",3.6667,3.7917,3.5833,3.625,254400.0],["1998-04-08",3.7917,3.7917,3.625,3.6875,137400.0],["1998-04-09",3.7917,3.7917,3.6667,3.7083,197100.0],["1998-04-13",3.6875,3.7917,3.5833,3.5833,76200.0],["1998-04-14",3.7917,3.8125,3.7083,3.7292,165900.0],["1998-04-15",3.75,3.7917,3.7083,3.7083,199200.0],["1998-04-16",3.7708,3.8333,3.75,3.75,148200.0],["1998-04-17",3.75,3.7917,3.7083,3.7292,46500.0],["1998-04-20",3.7917,3.8333,3.7083,3.75,229500.0],["1998-04-21",3.7708,3.9167,3.75,3.8958,282000.0],["1998-04-22",3.9375,3.9792,3.9167,3.9167,181800.0],["1998-04-23",3.9792,3.9792,3.7917,3.7917,132300.0],["1998-04-24",3.9167,3.9583,3.75,3.75,325500.0],["1998-04-27",3.6667,3.8333,3.5417,3.6667,332400.0],["1998-04-28",3.6667,3.6875,3.5833,3.625,95100.0],["1998-04-29",3.75,3.75,3.625,3.6667,60300.0],["1998-04-30",3.6667,3.75,3.5833,3.625,96000.0],["1998-05-01",3.625,3.6667,3.5417,3.5417,24600.0],["1998-05-04",3.5417,3.75,3.3958,3.3958,152700.0],["1998-05-05",3.375,3.5,3.0833,3.1667,282900.0],["1998-05-06",3.2083,3.2917,3.125,3.1667,152100.0],["1998-05-07",3.1667,3.2917,2.7917,3.0,390600.0],["1998-05-08",2.9167,3.0417,2.9167,3.0,88200.0],["1998-05-11",3.2083,3.2708,3.0833,3.1667,161100.0],["1998-05-12",3.2917,3.3333,3.2083,3.25,198900.0],["1998-05-13",3.3333,3.4167,3.2917,3.2917,204000.0],["1998-05-14",3.3333,3.3333,3.2917,3.2917,53400.0],["1998-05-15",3.2917,3.3333,3.25,3.25,142800.0],["1998-05-18",3.3125,3.3125,3.25,3.25,79500.0],["1998-05-19",3.25,3.2708,3.25,3.25,61200.0],["1998-05-20",3.3333,3.3333,3.25,3.25,51900.0],["1998-05-21",3.25,3.25,3.1667,3.1667,64200.0],["1998-05-22",3.1875,3.25,3.125,3.1667,237000.0],["1998-05-26",3.375,3.5,3.3333,3.4792,232200.0],["1998-05-27",3.3333,3.4583,3.3333,3.375,49200.0],["1998-05-28",3.5208,3.8333,3.5208,3.6667,240300.0],["1998-05-29",3.8125,3.9167,3.75,3.8333,151800.0],["1998-06-01",3.8333,3.9167,3.5833,3.5833,108600.0],["1998-06-02",3.8333,3.8958,3.7917,3.8333,242400.0],["1998-06-03",3.875,3.8958,3.8125,3.8125,179400.0],["1998-06-04",3.875,3.875,3.75,3.75,213300.0],["1998-06-05",3.875,3.875,3.8333,3.8333,80700.0],["1998-06-08",3.8333,3.875,3.7917,3.8333,98400.0],["1998-06-09",3.8333,3.8958,3.7917,3.7917,206400.0],["1998-06-10",3.7917,3.8333,3.7917,3.8333,123900.0],["1998-06-11",3.875,3.875,3.7708,3.8125,157200.0],["1998-06-12",3.8125,3.8333,3.6875,3.6875,286200.0],["1998-06-15",3.6875,3.8333,3.6875,3.8333,287400.0],["1998-06-16",3.8333,3.8333,3.7917,3.8125,101400.0],["1998-06-17",3.8125,3.8542,3.7083,3.7083,318600.0],["1998-06-18",3.8542,3.8542,3.6667,3.6667,48600.0],["1998-06-19",3.6667,3.7917,3.5,3.5,126000.0],["1998-06-22",3.4583,3.5417,3.2083,3.2917,209700.0],["1998-06-23",3.4167,3.4167,3.2917,3.375,45000.0],["1998-06-24",3.375,3.5,3.25,3.375,47400.0],["1998-06-25",3.25,3.3958,3.25,3.25,66300.0],["1998-06-26",3.3333,3.3333,3.2292,3.2708,24300.0],["1998-06-29",3.2708,3.375,3.2708,3.2708,20700.0],["1998-06-30",3.3333,3.3333,3.2708,3.2708,17100.0],["1998-07-01",3.3333,3.4167,3.25,3.25,150300.0],["1998-07-02",3.2083,3.3333,3.0833,3.0833,158700.0],["1998-07-06",3.125,3.2083,3.1042,3.1458,116100.0],["1998-07-07",3.2083,3.2917,3.1667,3.2917,179400.0],["1998-07-08",3.2917,3.4167,3.1667,3.4167,59400.0],["1998-07-09",3.2917,3.5,3.2917,3.375,26400.0],["1998-07-10",3.4167,3.4167,3.25,3.25,66600.0],["1998-07-13",3.2083,3.3333,3.2083,3.3333,39000.0],["1998-07-14",3.2917,3.2917,3.25,3.25,54000.0],["1998-07-15",3.2917,3.3333,3.1667,3.1667,38700.0],["1998-07-16",3.1667,3.2083,3.125,3.125,41100.0],["1998-07-17",3.125,3.25,3.0833,3.125,29100.0],["1998-07-20",3.1667,3.1667,3.0417,3.125,45000.0],["1998-07-21",3.0,3.0417,3.0,3.0417,21300.0],["1998-07-22",3.0417,3.125,2.7917,2.875,205800.0],["1998-07-23",2.9583,2.9583,2.875,2.875,144300.0],["1998-07-24",2.875,2.875,2.6667,2.8125,102300.0],["1998-07-27",2.8125,2.875,2.6667,2.75,63300.0],["1998-07-28",2.8542,2.8542,2.6667,2.6667,45900.0],["1998-07-29",2.7917,2.7917,2.6667,2.6667,45600.0],["1998-07-30",2.75,2.75,2.6667,2.75,25800.0],["1998-07-31",2.6667,2.75,2.6667,2.6667,25500.0],["1998-08-03",2.6667,2.75,2.6667,2.75,22200.0],["1998-08-04",2.75,2.75,2.5833,2.6667,73200.0],["1998-08-05",2.5833,2.75,2.375,2.4271,65400.0],["1998-08-06",2.5,2.5833,2.4167,2.4167,28500.0],["1998-08-07",2.4167,2.5417,2.3333,2.375,54000.0],["1998-08-10",2.5417,2.6667,2.4375,2.4375,79800.0],["1998-08-11",2.3333,2.4583,2.3333,2.375,38700.0],["1998-08-12",2.4167,2.6458,2.4167,2.4792,42000.0],["1998-08-13",2.4167,2.6458,2.3333,2.375,26400.0],["1998-08-14",2.5,2.5,2.4167,2.4167,7800.0],["1998-08-17",2.5625,2.6667,2.4792,2.5417,57000.0],["1998-08-18",2.5833,2.75,2.5,2.5,52800.0],["1998-08-19",2.6667,2.6667,2.5,2.5,27000.0],["1998-08-20",2.6667,2.7083,2.4583,2.5833,9000.0],["1998-08-21",2.6667,2.6667,2.4167,2.5,37800.0],["1998-08-24",2.5,2.6458,2.4583,2.5,13500.0],["1998-08-25",2.4583,2.5417,2.4583,2.5417,28800.0],["1998-08-26",2.5417,2.5417,2.3333,2.4583,135300.0],["1998-08-27",2.3333,2.5417,2.2292,2.4167,59700.0],["1998-08-28",2.2083,2.25,2.0,2.0417,269100.0],["1998-08-31",2.0833,2.125,1.9167,1.9583,171600.0],["1998-09-01",2.0417,2.0417,1.75,1.8333,351900.0],["1998-09-02",1.875,1.9167,1.7917,1.8333,246300.0],["1998-09-03",1.7083,2.0208,1.7083,1.9167,159000.0],["1998-09-04",1.9167,2.0833,1.9167,2.0,57900.0],["1998-09-08",2.125,2.2917,2.0833,2.1042,177900.0],["1998-09-09",2.25,2.25,2.1042,2.1667,65100.0],["1998-09-10",2.1667,2.25,2.0938,2.0938,50400.0],["1998-09-11",2.0625,2.25,2.0625,2.1042,36600.0],["1998-09-14",2.25,2.25,2.125,2.2083,16200.0],["1998-09-15",2.125,2.2083,2.0417,2.0417,51900.0],["1998-09-16",2.1875,2.1875,2.125,2.1667,48900.0],["1998-09-17",2.0625,2.0833,2.0625,2.0833,7500.0],["1998-09-18",2.0417,2.2083,2.0417,2.0417,6900.0],["1998-09-21",2.0417,2.125,2.0417,2.0417,37800.0],["1998-09-22",2.0417,2.125,2.0417,2.0833,38700.0],["1998-09-23",2.0833,2.2083,2.0833,2.1667,48600.0],["1998-09-24",2.0417,2.2083,2.0417,2.1042,35100.0],["1998-09-25",2.0417,2.0833,2.0417,2.0833,8700.0],["1998-09-28",2.0,2.125,2.0,2.125,14100.0],["1998-09-29",2.0625,2.125,2.0417,2.0417,21900.0],["1998-09-30",2.0417,2.0417,1.9583,2.0417,126600.0],["1998-10-01",1.9167,2.125,1.9167,1.9583,37800.0],["1998-10-02",1.9583,1.9792,1.9167,1.9792,20400.0],["1998-10-05",2.0833,2.0833,1.8542,2.0833,70500.0],["1998-10-06",1.9167,2.0,1.875,2.0,14100.0],["1998-10-07",1.8542,2.0,1.8333,2.0,25500.0],["1998-10-08",1.8333,2.0,1.7344,1.875,56700.0],["1998-10-09",1.875,2.0,1.8333,1.8333,16800.0],["1998-10-12",1.8333,1.9792,1.8333,1.9792,28200.0],["1998-10-13",1.9167,1.9167,1.8333,1.8333,18900.0],["1998-10-14",1.9583,1.9583,1.8333,1.8333,9000.0],["1998-10-15",1.875,1.9792,1.875,1.9792,71700.0],["1998-10-16",1.9583,2.0,1.9167,1.9583,36600.0],["1998-10-19",2.0417,2.0833,1.875,1.875,103800.0],["1998-10-20",1.8958,2.0,1.8958,2.0,24600.0],["1998-10-21",2.0833,2.0833,1.9583,2.0833,10200.0],["1998-10-22",1.9792,2.0417,1.9792,2.0,21900.0],["1998-10-23",2.0,2.0417,1.9167,1.9167,26700.0],["1998-10-26",1.9375,2.0,1.9167,2.0,29100.0],["1998-10-27",1.875,2.0,1.875,2.0,48900.0],["1998-10-28",1.9167,2.0,1.875,1.9792,20100.0],["1998-10-29",1.875,1.9167,1.875,1.9167,6600.0],["1998-10-30",1.9167,2.0417,1.875,2.0417,504900.0],["1998-11-02",2.0417,2.0417,1.9167,2.0,143700.0],["1998-11-03",2.0,2.0833,1.9792,2.0833,194700.0],["1998-11-04",2.1458,2.5,2.125,2.3333,250500.0],["1998-11-05",2.5417,2.75,2.5417,2.7083,161400.0],["1998-11-06",2.7292,2.8333,2.6667,2.7292,109200.0],["1998-11-09",2.8333,2.8333,2.3542,2.4167,185400.0],["1998-11-10",2.4167,2.5,2.4167,2.4583,27300.0],["1998-11-11",2.4167,2.4167,2.3125,2.3125,31500.0],["1998-11-12",2.2917,2.3333,2.2292,2.2292,170700.0],["1998-11-13",2.25,2.375,2.2292,2.3333,60000.0],["1998-11-16",2.4583,2.4583,2.2917,2.4375,33300.0],["1998-11-17",2.4792,2.5,2.4167,2.4167,12900.0],["1998-11-18",2.4792,2.5,2.4167,2.5,44700.0],["1998-11-19",2.5833,2.5833,2.4167,2.4167,33300.0],["1998-11-20",2.4167,2.4167,2.375,2.375,85800.0],["1998-11-23",2.3333,2.4583,2.3333,2.3333,48600.0],["1998-11-24",2.3125,2.4167,2.25,2.3333,96000.0],["1998-11-25",2.3333,2.4167,2.2917,2.3125,56700.0],["1998-11-27",2.4583,2.4583,2.3333,2.3333,22800.0],["1998-11-30",2.3125,2.4792,2.2917,2.3333,72900.0],["1998-12-01",2.3333,2.3333,2.1667,2.1667,36900.0],["1998-12-02",2.1875,2.25,2.1667,2.1667,70200.0],["1998-12-03",2.2917,2.2917,2.1667,2.1667,66000.0],["1998-12-04",2.2917,2.2917,2.1667,2.2083,21900.0],["1998-12-07",2.2083,2.2917,2.1667,2.1667,42300.0],["1998-12-08",2.25,2.3333,2.1667,2.1667,146700.0],["1998-12-09",2.5,2.75,2.4583,2.75,515100.0],["1998-12-10",2.8438,2.8958,2.6875,2.7083,209700.0],["1998-12-11",2.9375,3.0,2.75,2.8333,285300.0],["1998-12-14",2.875,2.8958,2.6667,2.6667,218400.0],["1998-12-15",2.8125,2.8333,2.6667,2.75,51300.0],["1998-12-16",2.8333,2.8333,2.6667,2.7083,92100.0],["1998-12-17",2.7917,2.8125,2.6667,2.6667,107700.0],["1998-12-18",2.75,2.75,2.6667,2.7083,65100.0],["1998-12-21",2.75,2.75,2.6667,2.7083,52500.0],["1998-12-22",2.75,2.75,2.625,2.625,134100.0],["1998-12-23",2.7083,2.7083,2.5833,2.5833,45900.0],["1998-12-24",2.7083,2.7083,2.5833,2.625,53100.0],["1998-12-28",2.6667,2.6667,2.5,2.5208,137100.0],["1998-12-29",2.6458,2.6458,2.5,2.5417,72300.0],["1998-12-30",2.5417,2.625,2.5,2.5833,103200.0],["1998-12-31",2.5,2.5833,2.5,2.5,40500.0],["1999-01-04",2.5,2.625,2.5,2.5625,90900.0],["1999-01-05",2.625,2.625,2.5417,2.5833,26400.0],["1999-01-06",2.5417,2.6458,2.5417,2.5833,60900.0],["1999-01-07",2.6458,2.6458,2.5,2.6042,100500.0],["1999-01-08",2.625,2.625,2.5417,2.625,139200.0],["1999-01-11",2.5833,2.6458,2.5208,2.5833,71400.0],["1999-01-12",2.625,2.625,2.4167,2.4375,142200.0],["1999-01-13",2.4167,2.4583,2.3542,2.3542,132900.0],["1999-01-14",2.3958,2.4167,2.3646,2.375,89400.0],["1999-01-15",2.4167,2.4792,2.4167,2.4375,38100.0],["1999-01-19",2.5417,2.5833,2.4583,2.5625,152700.0],["1999-01-20",2.625,2.6458,2.5833,2.6458,86400.0],["1999-01-21",2.6667,2.7083,2.5833,2.5833,55800.0],["1999-01-22",2.625,2.6667,2.4583,2.5,88500.0],["1999-01-25",2.5,2.5,2.3958,2.3958,66900.0],["1999-01-26",2.4583,2.75,2.3958,2.5833,125400.0],["1999-01-27",2.5625,2.6667,2.5104,2.5417,46500.0],["1999-01-28",2.7917,2.7917,2.5833,2.625,51300.0],["1999-01-29",2.5833,2.6667,2.4583,2.5417,71100.0],["1999-02-01",2.5833,2.5833,2.5,2.5,25800.0],["1999-02-02",2.4167,2.5833,2.3958,2.5,100200.0],["1999-02-03",2.3958,2.5833,2.3333,2.3958,90000.0],["1999-02-04",2.375,2.4062,2.3333,2.3333,33300.0],["1999-02-05",2.3333,2.4167,2.3333,2.375,15000.0],["1999-02-08",2.375,2.4167,2.3333,2.3542,47100.0],["1999-02-09",2.3542,2.375,2.3542,2.375,45900.0],["1999-02-10",2.3542,2.4167,2.3333,2.3333,100500.0],["1999-02-11",2.3542,2.3542,2.3333,2.3438,12900.0],["1999-02-12",2.3333,2.3542,2.3333,2.3333,27600.0],["1999-02-16",2.3333,2.4583,2.3333,2.4375,75900.0],["1999-02-17",2.4375,2.5,2.375,2.375,168000.0],["1999-02-18",2.4792,2.4792,2.2604,2.3333,132000.0],["1999-02-19",2.4167,2.4167,2.2917,2.2917,36600.0],["1999-02-22",2.25,2.3333,2.2083,2.2083,111900.0],["1999-02-23",2.1667,2.2083,2.0833,2.125,204000.0],["1999-02-24",2.0625,2.1667,2.0,2.0417,117300.0],["1999-02-25",2.0417,2.0833,2.0,2.0625,70500.0],["1999-02-26",2.0,2.2292,2.0,2.125,111300.0],["1999-03-01",2.3021,2.3125,2.2083,2.25,80100.0],["1999-03-02",2.2917,2.3125,2.2083,2.25,39000.0],["1999-03-03",2.25,2.2708,2.1667,2.1667,45600.0],["1999-03-04",2.1667,2.1667,2.125,2.1667,58800.0],["1999-03-05",2.1667,2.25,2.125,2.125,120600.0],["1999-03-08",2.125,2.1458,2.0417,2.0417,40500.0],["1999-03-09",2.0417,2.125,1.9583,2.0833,152400.0],["1999-03-10",2.0625,2.1667,2.0625,2.1667,22500.0],["1999-03-11",2.1667,2.25,2.0625,2.0625,59400.0],["1999-03-12",2.0417,2.1667,2.0208,2.0833,22500.0],["1999-03-15",2.125,2.125,2.0417,2.0417,41400.0],["1999-03-16",2.1458,2.1458,1.9375,1.9792,104400.0],["1999-03-17",2.0833,2.1458,1.9792,1.9792,41100.0],["1999-03-18",2.0417,2.0833,2.0,2.0417,39600.0],["1999-03-19",2.0833,2.0833,1.9792,1.9792,61500.0],["1999-03-22",2.0,2.0833,2.0,2.0417,72300.0],["1999-03-23",2.0208,2.0833,2.0,2.0,63300.0],["1999-03-24",1.9792,2.0417,1.9792,1.9792,66300.0],["1999-03-25",2.0208,2.0208,2.0,2.0,26100.0],["1999-03-26",2.0208,2.0208,2.0,2.0208,35700.0],["1999-03-29",2.0208,2.0208,1.9792,1.9792,77700.0],["1999-03-30",1.9792,2.0417,1.9792,1.9792,35700.0],["1999-03-31",2.0,2.0417,1.9583,2.0,122100.0],["1999-04-01",1.9792,2.0417,1.9375,2.0417,49200.0],["1999-04-05",1.9583,2.25,1.9583,2.0,75600.0],["1999-04-06",1.9792,2.0833,1.9583,2.0,49200.0],["1999-04-07",1.9167,2.0833,1.9167,2.0,70500.0],["1999-04-08",2.0833,2.1667,2.0,2.0,20700.0],["1999-04-09",2.125,2.125,1.9583,2.0833,30000.0],["1999-04-12",2.0417,2.1458,2.0,2.0417,51600.0],["1999-04-13",2.0625,2.0833,2.0,2.0104,68100.0],["1999-04-14",1.9583,2.0417,1.8958,1.8958,136500.0],["1999-04-15",1.8958,2.0,1.8542,1.8542,81000.0],["1999-04-16",1.875,1.9167,1.8542,1.8542,54900.0],["1999-04-19",1.9375,1.9792,1.875,1.8958,58800.0],["1999-04-20",2.0,2.0833,1.875,1.875,72000.0],["1999-04-21",1.9583,1.9583,1.8542,1.8542,137100.0],["1999-04-22",1.9583,1.9583,1.8333,1.8333,82500.0],["1999-04-23",1.8333,1.8542,1.7917,1.8333,93300.0],["1999-04-26",1.8542,1.8542,1.7083,1.7083,80100.0],["1999-04-27",1.6875,1.8333,1.6667,1.6667,91200.0],["1999-04-28",1.8125,2.0417,1.7917,1.9583,158400.0],["1999-04-29",2.0,2.0417,1.8542,1.8646,30900.0],["1999-04-30",1.875,2.0,1.8542,1.8542,45000.0],["1999-05-03",2.0,2.0,1.9167,1.9167,10500.0],["1999-05-04",2.0,2.0,1.875,1.875,69000.0],["1999-05-05",1.9167,1.9167,1.7917,1.7917,87000.0],["1999-05-06",1.8958,1.8958,1.7917,1.7917,22500.0],["1999-05-07",1.8333,1.8333,1.8125,1.8333,22500.0],["1999-05-10",1.8542,2.0,1.8333,1.8333,108900.0],["1999-05-11",1.8542,1.9583,1.8542,1.9167,28500.0],["1999-05-12",2.0,2.0,1.8542,1.8542,58200.0],["1999-05-13",1.8542,1.9583,1.8542,1.9583,38100.0],["1999-05-14",2.0,2.0,1.8333,1.8333,33600.0],["1999-05-17",1.9583,1.9583,1.8333,1.8333,20100.0],["1999-05-18",1.7917,1.8958,1.7708,1.8125,74700.0],["1999-05-19",1.8125,1.9167,1.7917,1.8333,47400.0],["1999-05-20",1.8333,1.9167,1.8333,1.875,20700.0],["1999-05-21",1.9167,1.9167,1.8333,1.8542,41100.0],["1999-05-24",1.8958,1.9167,1.8958,1.8958,11700.0],["1999-05-25",1.8958,1.9167,1.8958,1.8958,30000.0],["1999-05-26",1.8958,1.9167,1.8125,1.8333,70800.0],["1999-05-27",1.8333,1.8958,1.8333,1.8333,38100.0],["1999-05-28",1.8958,1.9167,1.8958,1.9115,15000.0],["1999-06-01",1.875,1.9583,1.8333,1.8542,42000.0],["1999-06-02",1.8542,1.8542,1.8333,1.8333,4500.0],["1999-06-03",1.8438,1.9167,1.8333,1.8333,17400.0],["1999-06-04",1.9167,1.9167,1.8542,1.8542,6000.0],["1999-06-07",1.875,1.9167,1.8542,1.8542,46200.0],["1999-06-08",1.8542,1.9583,1.8542,1.8542,29400.0],["1999-06-09",1.9583,1.9583,1.8646,1.8646,7800.0],["1999-06-10",1.875,1.9583,1.8333,1.8333,118500.0],["1999-06-11",1.8333,1.9375,1.75,1.875,29700.0],["1999-06-14",1.8333,1.9167,1.8333,1.8333,30000.0],["1999-06-15",1.9167,1.9792,1.7917,1.8333,36300.0],["1999-06-16",1.8333,1.9167,1.8229,1.8542,9300.0],["1999-06-17",1.9167,1.9167,1.8125,1.9167,77700.0],["1999-06-18",1.9583,2.0,1.8958,1.8958,72600.0],["1999-06-21",1.875,1.9583,1.8542,1.8958,8400.0],["1999-06-22",1.8333,1.9167,1.8333,1.8542,45000.0],["1999-06-23",1.8542,1.875,1.7917,1.8542,176700.0],["1999-06-24",1.8854,1.8854,1.8333,1.8333,32700.0],["1999-06-25",1.8542,1.875,1.8333,1.8333,3600.0],["1999-06-28",1.8333,1.9167,1.8333,1.8333,7500.0],["1999-06-29",1.8542,1.875,1.8229,1.8333,342600.0],["1999-06-30",1.875,1.875,1.8125,1.8333,113700.0],["1999-07-01",1.875,1.875,1.7708,1.7708,72600.0],["1999-07-02",1.8125,1.8333,1.7708,1.8333,33000.0],["1999-07-06",1.8333,1.8333,1.7917,1.8333,48300.0],["1999-07-07",1.8542,1.9167,1.8333,1.8958,95400.0],["1999-07-08",1.8958,1.8958,1.8542,1.8542,33900.0],["1999-07-09",1.8542,1.8542,1.8333,1.8333,21600.0],["1999-07-12",1.8542,1.875,1.8333,1.875,25200.0],["1999-07-13",1.8646,1.8646,1.75,1.7917,144900.0],["1999-07-14",1.7917,1.8125,1.75,1.7917,40200.0],["1999-07-15",1.7917,1.8646,1.7917,1.7917,65400.0],["1999-07-16",1.75,1.7708,1.75,1.7708,55200.0],["1999-07-19",1.7708,1.8125,1.75,1.7917,55500.0],["1999-07-20",1.7917,1.8333,1.75,1.8125,47700.0],["1999-07-21",1.8333,1.9167,1.7708,1.7708,72600.0],["1999-07-22",1.7917,1.8333,1.7708,1.8125,18300.0],["1999-07-23",1.7604,1.7604,1.5833,1.7083,158400.0],["1999-07-26",1.6667,1.6667,1.5417,1.5833,69000.0],["1999-07-27",1.5625,1.5833,1.5417,1.5833,67500.0],["1999-07-28",1.5833,1.5833,1.5208,1.5208,38100.0],["1999-07-29",1.5417,1.5417,1.4583,1.4583,115500.0],["1999-07-30",1.4792,1.4792,1.4167,1.4375,62100.0],["1999-08-02",1.4583,1.5208,1.4167,1.4375,25200.0],["1999-08-03",1.5,1.5208,1.4167,1.4167,37800.0],["1999-08-04",1.4688,1.5,1.4167,1.4583,92100.0],["1999-08-05",1.4583,1.5417,1.4375,1.4792,102000.0],["1999-08-06",1.4583,1.5625,1.4375,1.4375,72900.0],["1999-08-09",1.4375,1.5625,1.4167,1.5,56400.0],["1999-08-10",1.5104,1.5417,1.4583,1.5,42300.0],["1999-08-11",1.4688,1.4688,1.4167,1.4167,98700.0],["1999-08-12",1.4792,1.4792,1.4167,1.4167,33300.0],["1999-08-13",1.4583,1.4792,1.4167,1.4583,34800.0],["1999-08-16",1.4167,1.4583,1.4167,1.4583,62100.0],["1999-08-17",1.4375,1.4583,1.4375,1.4375,12600.0],["1999-08-18",1.4583,1.4583,1.4167,1.4583,49800.0],["1999-08-19",1.4583,1.4583,1.4167,1.4583,27600.0],["1999-08-20",1.4375,1.4375,1.4375,1.4375,3900.0],["1999-08-23",1.4583,1.4583,1.3958,1.4375,62100.0],["1999-08-24",1.4167,1.5,1.3958,1.5,114900.0],["1999-08-25",1.5,1.5208,1.4792,1.5,130500.0],["1999-08-26",1.5,1.625,1.5,1.5625,71700.0],["1999-08-27",1.5312,1.5833,1.5208,1.5625,23700.0],["1999-08-30",1.5625,1.5833,1.5417,1.5625,22200.0],["1999-08-31",1.5833,1.5833,1.5417,1.5625,36300.0],["1999-09-01",1.5833,1.6667,1.5625,1.6667,130800.0],["1999-09-02",1.6562,1.75,1.6562,1.6667,65700.0],["1999-09-03",1.724,1.8333,1.6979,1.7708,128100.0],["1999-09-07",1.8229,1.875,1.6667,1.6667,101400.0],["1999-09-08",1.75,1.75,1.6667,1.6667,16800.0],["1999-09-09",1.6458,1.6667,1.5625,1.5833,21300.0],["1999-09-10",1.625,1.625,1.5,1.5208,30600.0],["1999-09-13",1.5,1.5417,1.5,1.5417,7500.0],["1999-09-14",1.5417,1.5417,1.4583,1.5417,51600.0],["1999-09-15",1.5,1.5417,1.5,1.5417,7200.0],["1999-09-16",1.5417,1.5833,1.3958,1.4583,120300.0],["1999-09-17",1.5833,1.6667,1.4583,1.625,121800.0],["1999-09-20",1.6458,1.7083,1.3333,1.5833,190200.0],["1999-09-21",1.5625,1.5833,1.4167,1.4167,133800.0],["1999-09-22",1.4583,1.5417,1.4583,1.5,9600.0],["1999-09-23",1.625,1.625,1.4583,1.4583,42300.0],["1999-09-24",1.6042,1.6042,1.4583,1.6042,45900.0],["1999-09-27",1.625,1.6458,1.5417,1.5833,39900.0],["1999-09-28",1.5417,1.5833,1.5208,1.5208,33000.0],["1999-09-29",1.5729,1.5729,1.5208,1.5417,54900.0],["1999-09-30",1.5417,1.5417,1.5,1.5208,87900.0],["1999-10-01",1.4583,1.5625,1.4583,1.5417,3900.0],["1999-10-04",1.5417,1.5417,1.5,1.5,16500.0],["1999-10-05",1.5625,1.5625,1.5,1.5417,17700.0],["1999-10-06",1.625,1.625,1.5417,1.5625,18000.0],["1999-10-07",1.5208,1.5208,1.5208,1.5208,18600.0],["1999-10-08",1.5208,1.5729,1.5,1.5,12900.0],["1999-10-11",1.5208,1.5417,1.5208,1.5417,16500.0],["1999-10-12",1.5,1.625,1.5,1.625,63600.0],["1999-10-13",1.5208,1.5417,1.5208,1.5208,4500.0],["1999-10-14",1.5208,1.6562,1.5208,1.625,41100.0],["1999-10-15",1.5833,1.75,1.5833,1.6979,207000.0],["1999-10-18",1.7917,1.8333,1.75,1.8125,206400.0],["1999-10-19",1.8125,2.1458,1.7917,2.0,326100.0],["1999-10-20",2.0417,2.0417,1.9167,2.0208,68100.0],["1999-10-21",2.0312,2.0625,1.9583,2.0,29400.0],["1999-10-22",1.9792,1.9792,1.9167,1.9375,64800.0],["1999-10-25",1.9167,1.9375,1.8542,1.8542,59100.0],["1999-10-26",1.875,1.9167,1.8542,1.8958,124200.0],["1999-10-27",1.8542,2.0,1.8333,1.9583,179700.0],["1999-10-28",2.0,2.0,1.9375,1.9792,151200.0],["1999-10-29",1.9583,1.9792,1.9167,1.9792,74100.0],["1999-11-01",1.9896,1.9896,1.8542,1.9167,84600.0],["1999-11-02",1.9792,2.0,1.8333,1.8333,30000.0],["1999-11-03",1.8333,2.0,1.8333,2.0,99300.0],["1999-11-04",1.9167,2.125,1.9167,2.125,324900.0],["1999-11-05",2.1667,2.6667,1.875,2.5,739200.0],["1999-11-08",2.4583,2.5,2.375,2.4167,192900.0],["1999-11-09",2.375,2.4167,2.1667,2.3333,88800.0],["1999-11-10",2.3333,2.3542,2.1875,2.2083,199800.0],["1999-11-11",2.3333,2.3542,2.2292,2.25,143700.0],["1999-11-12",2.25,2.3333,2.25,2.2708,70200.0],["1999-11-15",2.2708,2.3333,2.1667,2.3333,101100.0],["1999-11-16",2.2917,2.3333,2.2708,2.3333,159900.0],["1999-11-17",2.2917,2.375,2.2917,2.3333,282600.0],["1999-11-18",2.3333,2.5,2.25,2.4792,306300.0],["1999-11-19",2.5,2.5,2.3958,2.3958,133200.0],["1999-11-22",2.4323,2.5,2.3542,2.5,171600.0],["1999-11-23",2.4531,2.5,2.4167,2.4792,73800.0],["1999-11-24",2.4635,2.5,2.4375,2.4896,114600.0],["1999-11-26",2.4375,2.5,2.4375,2.4896,54900.0],["1999-11-29",2.4375,2.4896,2.4375,2.4896,161400.0],["1999-11-30",2.474,2.5833,2.4167,2.5833,395700.0],["1999-12-01",2.5833,2.5833,2.5104,2.5625,147600.0],["1999-12-02",2.5625,2.5833,2.5,2.5,187200.0],["1999-12-03",2.5365,2.5417,2.3333,2.5312,247500.0],["1999-12-06",2.5208,2.9167,2.5208,2.9062,686400.0],["1999-12-07",2.7917,2.8021,2.5,2.75,415200.0],["1999-12-08",2.6042,2.8854,2.5833,2.8854,437700.0],["1999-12-09",2.8854,2.9062,2.5833,2.6458,197700.0],["1999-12-10",2.6562,2.7292,2.5833,2.7292,88200.0],["1999-12-13",2.6667,2.7708,2.6042,2.7708,308700.0],["1999-12-14",2.7396,2.7917,2.625,2.6667,280800.0],["1999-12-15",2.5625,2.7292,2.4167,2.7292,180600.0],["1999-12-16",2.7031,2.8333,2.6562,2.8021,198300.0],["1999-12-17",2.7917,2.8021,2.6458,2.75,151500.0],["1999-12-20",2.5417,2.75,2.4792,2.7083,324000.0],["1999-12-21",2.625,2.8125,2.625,2.7292,236400.0],["1999-12-22",2.6615,2.75,2.625,2.7188,156900.0],["1999-12-23",2.6615,2.75,2.625,2.7292,161400.0],["1999-12-27",2.7292,2.75,2.5833,2.6875,202200.0],["1999-12-28",2.625,2.7708,2.5833,2.75,214500.0],["1999-12-29",2.724,2.7708,2.625,2.75,227400.0],["1999-12-30",2.625,2.75,2.625,2.75,171600.0],["1999-12-31",2.724,2.8333,2.6458,2.8333,165600.0],["2000-01-03",2.8438,2.8542,2.6667,2.75,88500.0],["2000-01-04",2.6875,2.75,2.625,2.625,145200.0],["2000-01-05",2.6042,2.8125,2.6042,2.7708,118500.0],["2000-01-06",2.7292,2.8125,2.6458,2.75,157500.0],["2000-01-07",2.75,2.9167,2.75,2.9167,151800.0],["2000-01-10",2.875,2.9583,2.7083,2.7917,156600.0],["2000-01-11",2.8438,2.8438,2.625,2.6458,73800.0],["2000-01-12",2.6354,2.7292,2.5833,2.6562,116700.0],["2000-01-13",2.6667,2.6667,2.5833,2.6458,139500.0],["2000-01-14",2.5833,2.6458,2.4583,2.5,78600.0],["2000-01-18",2.4896,2.5833,2.2917,2.5,178800.0],["2000-01-19",2.5,2.6979,2.5,2.6771,171900.0],["2000-01-20",2.7448,2.8333,2.5833,2.7396,162300.0],["2000-01-21",2.625,2.75,2.625,2.7396,146100.0],["2000-01-24",2.7917,3.4583,2.7292,3.2917,1391700.0],["2000-01-25",3.4896,3.625,3.2083,3.4167,719700.0],["2000-01-26",3.375,3.3958,3.2917,3.3958,223500.0],["2000-01-27",3.3229,3.3646,3.0833,3.2083,238800.0],["2000-01-28",3.0833,3.3333,3.0833,3.3333,164100.0],["2000-01-31",3.0417,3.4792,3.0312,3.4792,312000.0],["2000-02-01",3.2917,3.4062,3.1667,3.3125,115500.0],["2000-02-02",3.3333,3.3438,3.2292,3.3021,81000.0],["2000-02-03",3.2865,3.5417,3.25,3.4896,664800.0],["2000-02-04",3.375,3.4375,3.3229,3.375,278100.0],["2000-02-07",3.4583,3.4583,3.2917,3.3333,108000.0],["2000-02-08",3.2917,3.3542,3.25,3.3333,152700.0],["2000-02-09",3.3333,3.3333,3.1667,3.1667,93900.0],["2000-02-10",3.3438,3.3542,3.25,3.3333,167100.0],["2000-02-11",3.3125,3.3125,3.1667,3.25,81600.0],["2000-02-14",3.1667,3.1875,2.9167,3.1667,277800.0],["2000-02-15",3.2083,3.2917,2.9583,3.2917,297300.0],["2000-02-16",3.1562,3.5,3.1458,3.4062,743400.0],["2000-02-17",3.375,3.3958,3.0208,3.1667,316200.0],["2000-02-18",3.2917,3.375,3.1667,3.25,206700.0],["2000-02-22",3.1771,3.3333,3.0833,3.1146,165900.0],["2000-02-23",3.125,3.1875,3.0417,3.0833,183900.0],["2000-02-24",3.125,3.1667,2.8333,2.9375,195600.0],["2000-02-25",2.9583,3.2292,2.9583,3.2292,989700.0],["2000-02-28",3.125,3.9792,3.0833,3.9792,1489500.0],["2000-02-29",3.7083,3.9583,3.625,3.8854,378300.0],["2000-03-01",3.8542,4.0833,3.7292,4.0208,551400.0],["2000-03-02",3.9583,3.9792,3.7917,3.8542,294600.0],["2000-03-03",3.875,4.25,3.8542,4.2396,710700.0],["2000-03-06",4.2708,4.4167,4.0,4.1562,429300.0],["2000-03-07",3.9583,4.0625,3.7083,3.8125,255600.0],["2000-03-08",4.0,4.2917,3.3333,3.7917,815400.0],["2000-03-09",3.6875,3.75,3.4583,3.7083,216300.0],["2000-03-10",3.6458,3.6667,3.5208,3.5938,108000.0],["2000-03-13",3.5208,4.0833,3.4375,4.0,620700.0],["2000-03-14",4.0104,4.0104,3.5208,3.6667,216000.0],["2000-03-15",3.6042,3.625,3.4167,3.5208,422400.0],["2000-03-16",3.4375,3.7812,3.4375,3.6354,217500.0],["2000-03-17",3.6667,3.7917,3.5625,3.7917,189300.0],["2000-03-20",3.75,3.8333,3.4375,3.7083,492300.0],["2000-03-21",3.625,3.625,3.3542,3.4375,118500.0],["2000-03-22",3.375,3.5,3.2292,3.5,90900.0],["2000-03-23",3.5,3.5,3.3542,3.4583,260700.0],["2000-03-24",3.4167,3.6042,3.4167,3.5833,125400.0],["2000-03-27",3.5208,3.5833,3.4167,3.5417,327000.0],["2000-03-28",3.5,3.6458,3.5,3.625,101400.0],["2000-03-29",3.5,3.5625,3.5,3.5417,202500.0],["2000-03-30",3.4583,3.5833,2.8333,3.3333,419100.0],["2000-03-31",3.3333,3.5,3.3333,3.4583,169500.0],["2000-04-03",3.4375,3.5208,3.3125,3.4583,98400.0],["2000-04-04",3.1667,3.5833,3.0833,3.3333,408900.0],["2000-04-05",3.25,3.5417,3.1667,3.5417,137100.0],["2000-04-06",3.5,3.5417,3.2083,3.4167,59700.0],["2000-04-07",3.3333,3.4583,3.3333,3.4583,135600.0],["2000-04-10",3.4375,3.4583,3.3333,3.3333,56700.0],["2000-04-11",3.3333,3.4375,3.3333,3.4375,154800.0],["2000-04-12",3.3333,3.3854,3.125,3.25,45600.0],["2000-04-13",3.3125,3.375,3.25,3.2917,153000.0],["2000-04-14",3.1042,3.1042,2.7917,2.875,153300.0],["2000-04-17",2.875,2.9167,2.6667,2.8333,141300.0],["2000-04-18",2.875,3.25,2.8333,3.2083,172200.0],["2000-04-19",3.2083,3.25,3.0833,3.25,60900.0],["2000-04-20",3.2708,3.3333,3.2292,3.3125,86700.0],["2000-04-24",3.25,3.6667,3.1667,3.6667,264600.0],["2000-04-25",3.7083,3.7083,3.4583,3.6458,142500.0],["2000-04-26",3.5208,3.5417,3.4792,3.4792,81600.0],["2000-04-27",3.4583,3.5625,3.4375,3.4583,105300.0],["2000-04-28",3.4583,3.6667,3.4583,3.625,170400.0],["2000-05-01",3.6458,3.6667,3.5,3.5833,152400.0],["2000-05-02",3.5833,3.625,3.5,3.5417,142500.0],["2000-05-03",3.4583,3.4583,3.0833,3.2083,90600.0],["2000-05-04",3.25,3.3333,3.1667,3.3125,48000.0],["2000-05-05",3.25,3.375,3.25,3.3542,20400.0],["2000-05-08",3.3125,3.3333,3.2083,3.25,18600.0],["2000-05-09",3.1667,3.2708,3.1667,3.2708,32400.0],["2000-05-10",3.125,3.2083,3.0833,3.0833,22200.0],["2000-05-11",3.125,3.1875,2.75,3.0208,193800.0],["2000-05-12",3.0208,3.1667,3.0208,3.1667,36000.0],["2000-05-15",3.1042,3.3125,3.1042,3.3125,61500.0],["2000-05-16",3.3125,3.375,3.2083,3.2917,161100.0],["2000-05-17",3.2917,3.2917,3.1146,3.2917,28200.0],["2000-05-18",3.25,3.6667,3.2083,3.5417,440700.0],["2000-05-19",3.5,3.6042,3.5,3.5417,236100.0],["2000-05-22",3.4583,3.5417,3.4583,3.5417,218100.0],["2000-05-23",3.5,3.5417,3.2292,3.4583,230700.0],["2000-05-24",3.4583,3.5,3.4583,3.4792,182400.0],["2000-05-25",3.4792,3.8125,3.4583,3.6458,492300.0],["2000-05-26",3.625,3.625,3.375,3.4375,132000.0],["2000-05-30",3.4792,3.75,3.4167,3.6875,422700.0],["2000-05-31",3.5833,3.9583,3.5,3.9583,1008900.0],["2000-06-01",3.9167,4.0,3.7083,4.0,183900.0],["2000-06-02",4.0,4.1042,3.9792,4.0417,410700.0],["2000-06-05",3.9792,4.0833,3.9479,4.0833,174000.0],["2000-06-06",4.0521,4.1875,4.0417,4.1458,410400.0],["2000-06-07",4.125,5.2917,4.125,5.2083,2801400.0],["2000-06-08",4.875,5.1667,4.7917,5.0417,789600.0],["2000-06-09",4.7812,5.0,4.5833,4.9167,398700.0],["2000-06-12",4.9375,5.125,4.9167,5.0625,339600.0],["2000-06-13",4.8333,5.0833,4.8125,5.0625,256500.0],["2000-06-14",4.9479,5.1042,4.9375,5.0625,728400.0],["2000-06-15",4.9375,5.1042,4.8333,4.8333,491400.0],["2000-06-16",4.8125,4.8958,4.5,4.8958,337800.0],["2000-06-19",4.8333,4.9583,4.7917,4.9583,120000.0],["2000-06-20",4.7292,4.875,4.5833,4.75,779100.0],["2000-06-21",4.625,5.0729,4.625,5.0208,705600.0],["2000-06-22",5.0,5.1042,4.9583,5.0833,298200.0],["2000-06-23",4.9583,5.0625,4.9583,5.0208,215100.0],["2000-06-26",4.9375,5.0417,4.9167,5.0208,327900.0],["2000-06-27",4.9896,5.2083,4.9167,5.2083,602100.0],["2000-06-28",5.125,6.2917,5.1042,6.0208,1181700.0],["2000-06-29",5.6875,6.25,5.6667,6.25,555300.0],["2000-06-30",6.1667,6.5417,6.1042,6.3333,837300.0],["2000-07-03",6.2083,6.375,6.1667,6.3333,369600.0],["2000-07-05",6.1667,6.375,6.0,6.2917,709500.0],["2000-07-06",6.0417,6.7083,6.0,6.7083,774900.0],["2000-07-07",6.3542,6.5833,6.3333,6.4583,178200.0],["2000-07-10",6.1771,6.5,6.125,6.1458,488100.0],["2000-07-11",6.1562,6.3333,6.0833,6.0833,198600.0],["2000-07-12",5.9792,6.5,5.6667,6.5,386700.0],["2000-07-13",6.2917,6.5833,6.0833,6.25,521100.0],["2000-07-14",6.1042,6.4167,6.1042,6.2917,150600.0],["2000-07-17",6.4167,6.6667,6.2917,6.6458,219000.0],["2000-07-18",6.6458,7.0833,6.625,7.0,595800.0],["2000-07-19",6.9375,7.2917,6.7708,7.2292,777300.0],["2000-07-20",7.0417,7.0625,6.3125,6.5417,384600.0],["2000-07-21",6.3542,6.5,6.3333,6.4167,78300.0],["2000-07-24",6.4167,6.4167,5.7917,5.9583,221400.0],["2000-07-25",5.75,6.0417,5.75,5.9583,168900.0],["2000-07-26",5.8542,6.2917,5.8542,6.2917,154500.0],["2000-07-27",6.1458,6.4375,5.875,5.875,530100.0],["2000-07-28",5.9167,5.9167,5.1667,5.4375,284100.0],["2000-07-31",5.1667,5.75,5.0833,5.625,251400.0],["2000-08-01",5.5833,5.6667,5.2917,5.3333,84600.0],["2000-08-02",5.3021,6.0417,5.2917,5.8125,217500.0],["2000-08-03",5.2188,5.75,5.2188,5.6667,222300.0],["2000-08-04",5.6667,6.1042,5.6667,6.0,340800.0],["2000-08-07",6.0521,6.2083,6.0,6.1667,304500.0],["2000-08-08",6.0208,6.1667,5.9167,6.0,149100.0],["2000-08-09",5.9583,5.9792,5.8333,5.875,36000.0],["2000-08-10",5.875,5.9792,5.875,5.875,46800.0],["2000-08-11",5.8542,5.875,5.6667,5.6667,172200.0],["2000-08-14",5.8333,5.875,5.5,5.6667,112500.0],["2000-08-15",5.6875,5.75,5.5,5.6667,117000.0],["2000-08-16",5.6458,6.0833,5.5208,6.0417,196200.0],["2000-08-17",5.6875,6.0,5.6667,5.9792,21600.0],["2000-08-18",6.0,6.25,5.8542,6.2292,70500.0],["2000-08-21",6.1979,6.4583,6.125,6.4583,120900.0],["2000-08-22",6.2292,6.5625,6.2292,6.4792,153300.0],["2000-08-23",6.4583,6.6458,6.375,6.6458,148200.0],["2000-08-24",6.6042,6.75,6.4583,6.5833,153000.0],["2000-08-25",6.5208,6.6458,6.4375,6.5833,33600.0],["2000-08-28",6.5417,6.7083,6.4583,6.5417,68100.0],["2000-08-29",6.4167,6.5,6.1667,6.4583,105900.0],["2000-08-30",6.3333,6.4167,6.25,6.3542,32700.0],["2000-08-31",6.3333,6.8542,6.3333,6.6667,152100.0],["2000-09-01",6.4375,6.6667,6.3333,6.5,98700.0],["2000-09-05",6.375,6.5,6.1667,6.4583,47100.0],["2000-09-06",6.2917,6.4167,6.2292,6.25,48600.0],["2000-09-07",6.2812,6.5417,6.2812,6.4583,62100.0],["2000-09-08",6.4167,6.625,6.3333,6.3958,141600.0],["2000-09-11",6.3958,6.625,6.3958,6.4375,93000.0],["2000-09-12",6.4167,6.6458,6.3333,6.625,149400.0],["2000-09-13",6.375,6.6667,6.3125,6.3333,151200.0],["2000-09-14",6.3333,6.4583,6.1667,6.1719,174900.0],["2000-09-15",6.2083,6.25,6.125,6.125,54000.0],["2000-09-18",6.1771,6.1875,5.6667,5.8333,173700.0],["2000-09-19",5.75,5.875,5.6667,5.875,219000.0],["2000-09-20",5.8333,5.8542,5.625,5.625,183300.0],["2000-09-21",5.625,5.7917,5.2917,5.5833,1043100.0],["2000-09-22",5.5,5.7917,5.2917,5.7917,289500.0],["2000-09-25",5.7917,6.125,5.5833,5.9167,196200.0],["2000-09-26",5.9167,6.1458,5.9167,6.0,61500.0],["2000-09-27",6.0,6.2292,5.9583,5.9583,195900.0],["2000-09-28",5.9583,6.3333,5.9583,6.3333,155400.0],["2000-09-29",6.3125,6.3333,6.1667,6.25,62100.0],["2000-10-02",6.25,6.5,6.25,6.3333,123000.0],["2000-10-03",6.3333,6.5833,6.3333,6.5417,143400.0],["2000-10-04",6.4219,6.5833,6.3125,6.4167,53700.0],["2000-10-05",6.401,6.4167,6.25,6.25,14400.0],["2000-10-06",6.0833,6.0833,6.0417,6.0833,47400.0],["2000-10-09",6.0208,6.0208,5.8958,5.8958,33300.0],["2000-10-10",5.8958,5.8958,5.7917,5.8333,266700.0],["2000-10-11",5.6667,5.8125,5.5885,5.75,118500.0],["2000-10-12",5.6875,5.7083,5.2292,5.2292,76800.0],["2000-10-13",5.1042,5.1458,4.9167,5.0833,162000.0],["2000-10-16",5.0417,6.0833,5.0417,6.0,151800.0],["2000-10-17",6.1042,6.125,5.7292,6.0417,64500.0],["2000-10-18",6.0,6.0,5.7917,5.7917,90300.0],["2000-10-19",5.7917,6.0833,5.7917,6.0417,81900.0],["2000-10-20",5.9583,5.9583,5.7917,5.8958,33000.0],["2000-10-23",5.9167,6.0,5.875,6.0,43500.0],["2000-10-24",5.8958,6.0208,5.8333,5.8333,27300.0],["2000-10-25",5.7917,5.7969,5.3542,5.4167,20100.0],["2000-10-26",5.5417,5.5417,5.2292,5.4583,169500.0],["2000-10-27",5.3177,5.4167,5.1875,5.2917,242700.0],["2000-10-30",5.2708,5.4167,5.2708,5.3333,14100.0],["2000-10-31",5.2552,5.375,5.25,5.375,31800.0],["2000-11-01",5.2917,5.3542,5.2917,5.3542,29700.0],["2000-11-02",5.2917,5.3958,5.2917,5.3125,35100.0],["2000-11-03",5.3125,5.3958,5.3125,5.3958,40500.0],["2000-11-06",5.3333,5.6042,5.3333,5.5,53100.0],["2000-11-07",5.6458,5.6667,5.4583,5.4792,21900.0],["2000-11-08",5.5833,5.5833,5.4792,5.5,25500.0],["2000-11-09",5.4792,5.6458,5.4792,5.5,190500.0],["2000-11-10",5.4792,5.8542,5.375,5.6667,101100.0],["2000-11-13",5.3802,5.6667,5.3125,5.5417,62100.0],["2000-11-14",5.6458,5.6667,5.5417,5.5417,371400.0],["2000-11-15",5.5,5.6667,5.4583,5.5833,1272900.0],["2000-11-16",5.4583,5.7083,5.4583,5.7083,58800.0],["2000-11-17",5.5625,5.7708,5.5208,5.7708,69900.0],["2000-11-20",5.6302,5.6875,5.4375,5.6875,66300.0],["2000-11-21",5.5417,5.6667,5.3542,5.3958,116700.0],["2000-11-22",5.3958,5.5625,5.3333,5.5208,113100.0],["2000-11-24",5.4479,5.5833,5.3542,5.375,25500.0],["2000-11-27",5.375,5.5417,5.375,5.375,81000.0],["2000-11-28",5.3333,5.5417,4.6667,4.7083,574800.0],["2000-11-29",4.8542,4.8542,4.7083,4.7083,99600.0],["2000-11-30",4.7083,4.75,4.4375,4.6667,259800.0],["2000-12-01",4.6667,4.75,4.6667,4.75,20700.0],["2000-12-04",4.6667,5.0,4.6667,4.9583,56100.0],["2000-12-05",4.9583,5.0,4.8125,4.9583,59400.0],["2000-12-06",4.9167,5.0833,4.75,4.875,36300.0],["2000-12-07",4.8333,5.0833,4.7083,5.0417,116100.0],["2000-12-08",5.0417,5.0417,4.8125,4.8125,15900.0],["2000-12-11",4.8438,4.8958,4.8333,4.8333,8100.0],["2000-12-12",4.8333,4.8958,4.6042,4.6667,118800.0],["2000-12-13",4.6042,4.7917,4.4375,4.5,70200.0],["2000-12-14",4.5,4.5833,4.4167,4.4583,31500.0],["2000-12-15",4.4583,4.5833,4.1875,4.1875,38700.0],["2000-12-18",4.2083,4.3333,3.5833,3.9792,144900.0],["2000-12-19",4.0208,4.2083,3.9062,4.125,118800.0],["2000-12-20",4.1719,4.2083,3.8333,3.8333,343200.0],["2000-12-21",3.8125,4.3333,3.7917,4.3333,114300.0],["2000-12-22",4.25,4.5,3.9167,4.0833,136800.0],["2000-12-26",4.1667,4.25,3.6667,3.875,150900.0],["2000-12-27",3.9948,4.0,3.8333,3.875,91200.0],["2000-12-28",3.5885,4.0417,3.5885,4.0417,201600.0],["2000-12-29",3.9375,4.0417,3.9167,4.0417,185400.0],["2001-01-02",4.125,4.1667,3.8333,3.9167,15000.0],["2001-01-03",3.8125,4.5833,3.4375,4.5208,216300.0],["2001-01-04",4.3958,4.4583,4.1875,4.2083,19800.0],["2001-01-05",4.125,4.1458,3.7708,3.8125,213600.0],["2001-01-08",3.8125,3.8542,3.625,3.75,168000.0],["2001-01-09",3.75,3.75,3.4792,3.5208,270300.0],["2001-01-10",3.4844,3.5625,3.375,3.5,464700.0],["2001-01-11",3.5208,4.0,3.5,3.7917,135000.0],["2001-01-12",4.0417,4.0417,3.7917,3.8958,197400.0],["2001-01-16",3.875,4.0,3.8542,3.9167,2542200.0],["2001-01-17",3.9167,4.25,3.875,4.125,1254300.0],["2001-01-18",4.25,4.5,4.1667,4.1667,330000.0],["2001-01-19",4.25,4.25,4.0,4.0,92700.0],["2001-01-22",4.0417,4.8542,4.0417,4.5417,1053300.0],["2001-01-23",4.0,4.0,3.5208,3.5625,1476900.0],["2001-01-24",3.5312,3.5833,3.1667,3.5833,1274100.0],["2001-01-25",3.5,3.6458,3.4583,3.5833,189600.0],["2001-01-26",3.5833,3.5833,3.5208,3.5833,186300.0],["2001-01-29",3.5833,3.9792,3.5625,3.9792,287100.0],["2001-01-30",4.0208,4.3333,3.9375,4.3333,900000.0],["2001-01-31",4.2083,4.2083,4.0417,4.1042,308400.0],["2001-02-01",4.0885,4.1042,3.7917,3.9583,79500.0],["2001-02-02",3.9583,4.1042,3.9167,3.9167,1768500.0],["2001-02-05",3.9792,4.0625,3.9792,4.0625,44100.0],["2001-02-06",4.0625,4.2083,4.0625,4.1042,98100.0],["2001-02-07",4.0833,4.1458,4.0833,4.125,852600.0],["2001-02-08",4.1042,4.2708,4.1042,4.25,94500.0],["2001-02-09",4.2083,4.5833,4.2083,4.5417,1067100.0],["2001-02-12",4.5417,4.5625,4.2083,4.3125,535800.0],["2001-02-13",4.3125,4.75,4.3125,4.5,823500.0],["2001-02-14",4.5312,4.5625,4.4792,4.5625,182700.0],["2001-02-15",4.5781,4.7292,4.5,4.6667,525300.0],["2001-02-16",4.5833,4.7083,4.5,4.5833,145200.0],["2001-02-20",4.6667,4.7292,4.375,4.375,749100.0],["2001-02-21",4.5208,4.5417,4.2917,4.375,72900.0],["2001-02-22",4.3333,4.5417,4.1667,4.4583,45300.0],["2001-02-23",4.3333,4.3333,4.1042,4.25,33000.0],["2001-02-26",4.1719,4.3333,4.0,4.125,80400.0],["2001-02-27",4.125,4.2083,4.0,4.1042,48900.0],["2001-02-28",4.1667,4.2917,4.1042,4.2083,21300.0],["2001-03-01",4.1458,4.1875,4.125,4.1458,54300.0],["2001-03-02",4.1667,4.1667,4.0833,4.1667,34200.0],["2001-03-05",4.1667,4.1667,3.9583,4.0,28800.0],["2001-03-06",4.3958,4.4167,3.8333,4.0208,28200.0],["2001-03-07",4.125,4.1667,4.0833,4.1667,8100.0],["2001-03-08",4.25,4.2917,4.0833,4.1667,13200.0],["2001-03-09",4.1667,4.2083,4.0417,4.0625,18000.0],["2001-03-12",4.0,4.0,3.9583,3.9583,23400.0],["2001-03-13",3.9375,4.0,3.8125,3.875,29700.0],["2001-03-14",3.7917,3.8125,3.5417,3.6667,43800.0],["2001-03-15",3.6667,3.6667,3.5,3.5,102300.0],["2001-03-16",3.5156,3.5156,3.3125,3.3333,128100.0],["2001-03-19",3.3958,3.4792,3.3333,3.4792,268200.0],["2001-03-20",3.474,3.5625,3.4583,3.5208,10200.0],["2001-03-21",3.4792,3.4792,2.9375,3.125,454200.0],["2001-03-22",3.0833,3.1771,3.0833,3.1771,128400.0],["2001-03-23",3.151,3.2917,3.1458,3.2396,56700.0],["2001-03-26",3.4167,3.4792,3.2708,3.4792,40800.0],["2001-03-27",3.3958,3.4375,3.3958,3.4167,23100.0],["2001-03-28",3.4375,3.7708,3.4375,3.7292,58500.0],["2001-03-29",3.4583,3.7292,3.4167,3.5208,34200.0],["2001-03-30",3.4167,3.6667,3.4167,3.4167,16800.0],["2001-04-02",3.4167,3.9167,3.4167,3.75,93300.0],["2001-04-03",3.9583,3.9792,3.2292,3.6667,589800.0],["2001-04-04",3.5833,4.0,3.5833,3.9167,109800.0],["2001-04-05",4.0417,4.1458,4.0,4.1458,422100.0],["2001-04-06",4.0208,4.2917,4.0208,4.2917,76800.0],["2001-04-09",4.2067,4.4333,4.0,4.27,153000.0],["2001-04-10",4.3967,4.5267,4.25,4.4767,448200.0],["2001-04-11",4.4367,4.4367,4.2267,4.3567,85200.0],["2001-04-12",4.3667,4.4933,4.2233,4.4,76200.0],["2001-04-16",4.3833,4.4367,4.35,4.3733,96300.0],["2001-04-17",4.3933,4.4333,4.32,4.4333,114900.0],["2001-04-18",4.4333,4.6667,4.4167,4.5967,354000.0],["2001-04-19",4.5833,4.8667,4.5833,4.8667,105000.0],["2001-04-20",4.8767,5.3467,4.8767,5.15,579600.0],["2001-04-23",5.15,5.1667,5.0833,5.1533,537600.0],["2001-04-24",5.1333,5.4467,5.1333,5.4467,159900.0],["2001-04-25",5.4467,5.5,5.3367,5.5,135300.0],["2001-04-26",5.4833,5.6833,5.4,5.6067,745800.0],["2001-04-27",5.55,5.68,5.55,5.6767,277800.0],["2001-04-30",5.6733,5.6833,5.4133,5.5833,310500.0],["2001-05-01",5.5833,5.5833,5.4833,5.5167,18900.0],["2001-05-02",5.52,5.5467,5.3167,5.35,229800.0],["2001-05-03",5.2933,5.2933,5.1633,5.21,178200.0],["2001-05-04",5.1833,5.2033,5.0567,5.2033,112500.0],["2001-05-07",5.2033,5.2033,5.1167,5.1333,118200.0],["2001-05-08",5.1333,5.2233,5.1167,5.1733,381900.0],["2001-05-09",5.3833,5.4533,5.25,5.4167,335100.0],["2001-05-10",5.5633,5.5633,5.3833,5.5333,166500.0],["2001-05-11",5.4167,5.5333,5.3167,5.4167,306600.0],["2001-05-14",5.3533,5.4167,5.3233,5.3933,297300.0],["2001-05-15",5.3167,5.5167,5.3167,5.5,622200.0],["2001-05-16",5.5033,5.8,5.4833,5.7833,383100.0],["2001-05-17",5.7833,6.0,5.7333,5.7967,282900.0],["2001-05-18",5.73,5.84,5.5833,5.84,158400.0],["2001-05-21",5.95,5.9667,5.7733,5.8433,99600.0],["2001-05-22",5.8333,5.9633,5.75,5.8833,249300.0],["2001-05-23",5.83,5.8333,5.71,5.78,86400.0],["2001-05-24",5.8133,6.0167,5.7833,6.01,426300.0],["2001-05-25",6.0033,6.0133,5.9033,5.9833,291300.0],["2001-05-29",5.94,5.9833,5.6667,5.7467,740400.0],["2001-05-30",5.6567,5.75,5.3033,5.35,81000.0],["2001-05-31",5.41,5.61,5.3833,5.61,102600.0],["2001-06-01",5.6067,6.0467,5.6067,5.9667,228000.0],["2001-06-04",5.9667,6.0,5.7567,5.8267,299700.0],["2001-06-05",5.75,6.1733,5.75,6.1633,409800.0],["2001-06-06",6.15,6.1667,6.0267,6.0933,161400.0],["2001-06-07",5.91,5.9167,5.44,5.54,2679000.0],["2001-06-08",5.61,5.7367,5.5267,5.7367,217200.0],["2001-06-11",5.6833,5.73,5.44,5.44,32100.0],["2001-06-12",5.43,5.4833,5.3967,5.45,49800.0],["2001-06-13",5.4167,5.45,5.1867,5.3333,375000.0],["2001-06-14",5.2,5.3267,5.2,5.2333,58800.0],["2001-06-15",5.2333,5.2333,5.05,5.1,190200.0],["2001-06-18",5.05,5.1167,5.05,5.05,30600.0],["2001-06-19",5.0667,5.1167,4.9667,4.9767,62400.0],["2001-06-20",4.9667,5.07,4.9667,5.0,143100.0],["2001-06-21",5.0,5.03,4.9633,5.03,132600.0],["2001-06-22",5.0,5.33,5.0,5.1833,88500.0],["2001-06-25",5.1333,5.2,5.01,5.1,441600.0],["2001-06-26",5.0933,5.0933,4.8333,4.9433,621600.0],["2001-06-27",4.9333,4.9333,4.7933,4.8133,2266200.0],["2001-06-28",4.75,5.1533,4.5333,5.0833,1767300.0],["2001-06-29",5.0,5.6867,4.9667,5.6667,673500.0],["2001-07-02",5.14,5.5667,5.0567,5.5667,218400.0],["2001-07-03",5.5667,5.5667,5.45,5.4667,63000.0],["2001-07-05",4.0833,4.7333,4.0,4.55,586800.0],["2001-07-06",4.5333,4.5933,4.4,4.4833,444300.0],["2001-07-09",4.4367,4.6167,4.3833,4.6,104700.0],["2001-07-10",4.6167,4.6167,4.49,4.51,21300.0],["2001-07-11",4.4833,4.5833,4.44,4.49,34500.0],["2001-07-12",4.47,4.5833,4.47,4.5167,33300.0],["2001-07-13",4.59,4.76,4.4733,4.76,61500.0],["2001-07-16",4.6733,4.76,4.4167,4.4367,84900.0],["2001-07-17",4.45,4.5167,4.4167,4.5167,48300.0],["2001-07-18",4.55,4.8133,4.45,4.8133,29700.0],["2001-07-19",4.8133,4.8367,4.7567,4.8333,77100.0],["2001-07-20",4.76,4.8333,4.7533,4.7867,86400.0],["2001-07-23",4.8033,4.8133,4.6333,4.7333,14700.0],["2001-07-24",4.6833,4.7333,4.6667,4.7333,4200.0],["2001-07-25",4.6833,4.7667,4.6833,4.7533,44100.0],["2001-07-26",4.74,4.7467,4.3833,4.6467,238200.0],["2001-07-27",4.7167,4.74,4.6467,4.6667,86700.0],["2001-07-30",4.6667,4.6867,4.6433,4.68,127200.0],["2001-07-31",4.7333,4.7333,4.58,4.7333,126000.0],["2001-08-01",4.7333,4.7333,4.59,4.6567,28500.0],["2001-08-02",4.6833,4.6833,4.5933,4.6667,29700.0],["2001-08-03",4.5767,4.67,4.5767,4.67,44700.0],["2001-08-06",4.57,4.6633,4.57,4.57,18600.0],["2001-08-07",4.5333,4.5333,4.5033,4.5167,6600.0],["2001-08-08",4.5,4.5667,4.3333,4.38,29400.0],["2001-08-09",4.43,4.43,3.8367,4.0267,69600.0],["2001-08-10",4.0033,4.1667,3.9633,4.1533,46800.0],["2001-08-13",4.1767,4.1767,4.1,4.1167,36300.0],["2001-08-14",4.15,4.3333,4.0,4.33,70500.0],["2001-08-15",4.2,4.42,4.2,4.3567,114300.0],["2001-08-16",4.4,5.0267,4.3167,5.0,267300.0],["2001-08-17",4.97,5.42,4.9667,5.4,567300.0],["2001-08-20",5.2167,5.25,4.69,5.0167,271800.0],["2001-08-21",5.04,5.07,4.8,4.9,34800.0],["2001-08-22",4.9667,5.0333,4.5833,4.8167,92400.0],["2001-08-23",4.8067,5.2333,4.6967,5.0,83400.0],["2001-08-24",5.04,5.1233,4.9833,5.0833,19500.0],["2001-08-27",5.0867,5.1667,5.01,5.1367,153300.0],["2001-08-28",5.1667,5.25,5.1667,5.2167,410700.0],["2001-08-29",5.2167,5.2333,5.02,5.0833,231000.0],["2001-08-30",5.0833,5.0833,4.9433,4.97,73200.0],["2001-08-31",4.97,5.0,4.89,5.0,28200.0],["2001-09-04",4.95,5.0,4.9133,4.9167,26700.0],["2001-09-05",4.9,5.0333,4.9,5.0033,86100.0],["2001-09-06",5.0,5.3233,4.9,5.1333,235200.0],["2001-09-07",5.1333,5.1833,5.0333,5.0667,120000.0],["2001-09-10",5.0667,5.12,5.0633,5.0833,46200.0],["2001-09-17",4.7733,5.0,4.76,4.84,253200.0],["2001-09-18",4.8167,5.0167,4.8167,5.0167,26700.0],["2001-09-19",5.0433,5.05,4.8,4.9,73500.0],["2001-09-20",4.8167,4.8433,4.7167,4.75,177300.0],["2001-09-21",4.7067,4.7067,4.2067,4.2667,231600.0],["2001-09-24",4.45,4.45,4.2033,4.2233,42300.0],["2001-09-25",4.2033,4.2833,3.9833,3.9833,135600.0],["2001-09-26",4.1633,4.4467,3.9633,4.2033,183300.0],["2001-09-27",4.25,4.5667,4.1667,4.5667,62100.0],["2001-09-28",4.55,5.2,4.55,5.2,168000.0],["2001-10-01",5.0,5.03,4.4833,4.5367,90000.0],["2001-10-02",4.5333,4.6567,4.5067,4.6567,93900.0],["2001-10-03",4.6567,4.82,4.51,4.6667,20400.0],["2001-10-04",4.6,4.6967,4.5333,4.6667,116100.0],["2001-10-05",4.5433,4.6367,4.0033,4.58,164400.0],["2001-10-08",4.3333,4.3467,4.1,4.2833,80100.0],["2001-10-09",4.1667,4.2667,3.8,3.8533,172800.0],["2001-10-10",3.75,3.8867,3.5,3.7333,143400.0],["2001-10-11",3.7833,4.1333,3.7333,4.1067,57000.0],["2001-10-12",4.0,4.1367,4.0,4.1333,74100.0],["2001-10-15",4.18,4.18,3.9667,4.0667,154800.0],["2001-10-16",4.0667,4.7333,3.97,4.38,138000.0],["2001-10-17",4.6167,4.6167,3.9667,4.0333,74100.0],["2001-10-18",4.0333,4.3333,3.9667,4.1533,90300.0],["2001-10-19",4.1633,4.2967,3.9333,4.2833,95400.0],["2001-10-22",4.22,4.4667,4.1,4.4167,30600.0],["2001-10-23",4.3533,4.5333,4.1333,4.3133,588900.0],["2001-10-24",4.3333,4.3333,4.1733,4.2333,45900.0],["2001-10-25",4.3,4.3,4.0867,4.1967,46500.0],["2001-10-26",4.1733,4.27,3.9567,3.9567,297000.0],["2001-10-29",3.9533,3.9533,3.6867,3.8933,304200.0],["2001-10-30",3.8367,3.8667,3.7233,3.7233,141600.0],["2001-10-31",3.7833,3.8033,3.6867,3.69,237900.0],["2001-11-01",3.75,3.75,3.49,3.6333,167400.0],["2001-11-02",3.6067,3.8667,3.6,3.6667,204600.0],["2001-11-05",3.7,3.9667,3.7,3.9667,173100.0],["2001-11-06",3.7667,3.9933,3.7667,3.9333,49200.0],["2001-11-07",3.9533,4.1833,3.95,4.18,39900.0],["2001-11-08",4.18,4.1967,4.0467,4.0467,53400.0],["2001-11-09",4.0333,4.2233,3.9533,4.2033,221400.0],["2001-11-12",3.9833,4.2633,3.9833,4.0667,48300.0],["2001-11-13",4.1167,4.1167,4.0167,4.03,53400.0],["2001-11-14",4.03,4.1067,3.9867,4.03,79500.0],["2001-11-15",3.9833,4.0733,3.95,3.95,12900.0],["2001-11-16",3.8567,3.9833,3.7167,3.75,124200.0],["2001-11-19",3.8167,3.8833,3.55,3.7433,301200.0],["2001-11-20",3.7167,3.7433,3.6333,3.6867,62100.0],["2001-11-21",3.5733,3.6167,3.4067,3.5067,141900.0],["2001-11-23",3.5,3.5333,3.31,3.39,111300.0],["2001-11-26",3.39,3.5233,3.2433,3.3667,290400.0],["2001-11-27",3.52,3.55,3.35,3.39,403800.0],["2001-11-28",3.4233,3.4567,3.3333,3.4267,766500.0],["2001-11-29",3.4233,3.8067,3.36,3.72,286800.0],["2001-11-30",3.8333,3.8333,3.7033,3.74,160200.0],["2001-12-03",3.71,3.7567,3.6367,3.6733,118500.0],["2001-12-04",3.6767,3.8,3.6233,3.64,97200.0],["2001-12-05",3.6667,3.8333,3.6333,3.7,1178100.0],["2001-12-06",3.74,3.74,3.5667,3.6767,289200.0],["2001-12-07",3.6733,4.0067,3.6667,3.9133,285000.0],["2001-12-10",3.9167,3.9167,3.7467,3.7467,112200.0],["2001-12-11",3.8167,3.9167,3.7333,3.7833,326100.0],["2001-12-12",3.75,3.75,3.65,3.7433,125100.0],["2001-12-13",3.75,3.8967,3.7167,3.7333,149700.0],["2001-12-14",3.72,3.8833,3.7033,3.8333,141300.0],["2001-12-17",3.8667,3.95,3.69,3.8,185700.0],["2001-12-18",3.77,3.8,3.7,3.7967,223200.0],["2001-12-19",3.72,4.13,3.72,4.13,455100.0],["2001-12-20",4.1233,4.49,4.1233,4.2867,261300.0],["2001-12-21",4.4133,4.8167,4.33,4.7133,336300.0],["2001-12-24",4.5867,4.6833,4.4167,4.65,100800.0],["2001-12-26",4.7133,4.7167,4.5867,4.62,64500.0],["2001-12-27",4.65,4.7167,4.62,4.65,80700.0],["2001-12-28",4.6167,4.8733,4.6067,4.7767,48900.0],["2001-12-31",4.8033,4.8833,4.39,4.75,113100.0],["2002-01-02",4.7333,4.7833,4.4767,4.7733,108300.0],["2002-01-03",4.7833,4.8533,4.6833,4.8133,78900.0],["2002-01-04",4.75,4.8167,4.5833,4.5833,29100.0],["2002-01-07",4.6967,4.6967,4.28,4.35,58500.0],["2002-01-08",4.5,4.5,4.3,4.3333,66600.0],["2002-01-09",4.4367,4.4367,4.3467,4.36,25800.0],["2002-01-10",4.35,4.3633,4.1833,4.1867,27600.0],["2002-01-11",4.1967,4.2,4.1533,4.1533,24000.0],["2002-01-14",4.15,4.15,3.75,3.9133,198000.0],["2002-01-15",4.0167,4.1333,3.85,3.8533,67800.0],["2002-01-16",4.0,4.0067,3.97,4.0,17700.0],["2002-01-17",4.0,4.08,3.75,3.9,42300.0],["2002-01-18",4.0433,4.0433,3.8433,3.89,18600.0],["2002-01-22",3.9933,4.1467,3.9033,4.0333,53100.0],["2002-01-23",4.0833,4.1333,4.01,4.01,20700.0],["2002-01-24",4.0033,4.0267,3.9367,3.9367,14100.0],["2002-01-25",3.9367,4.0,3.9333,4.0,7500.0],["2002-01-28",3.97,3.99,3.9533,3.99,3600.0],["2002-01-29",3.98,3.98,3.8367,3.8367,18900.0],["2002-01-30",3.8667,4.0567,3.85,4.0567,35400.0],["2002-01-31",3.85,4.0967,3.85,4.06,13800.0],["2002-02-01",4.0333,4.0933,4.0333,4.04,8400.0],["2002-02-04",4.04,4.0833,4.04,4.0567,13200.0],["2002-02-05",4.0567,4.0567,3.9267,3.9333,18000.0],["2002-02-06",4.05,4.05,3.8667,3.8667,5400.0],["2002-02-07",4.05,4.05,3.8667,3.96,19500.0],["2002-02-08",4.0,4.04,3.9167,4.0167,7500.0],["2002-02-11",4.05,4.0833,3.9633,4.05,103800.0],["2002-02-12",3.9633,3.9633,3.7967,3.8,15000.0],["2002-02-13",3.8367,3.8967,3.8333,3.8967,20100.0],["2002-02-14",3.9,3.96,3.6,3.6,114900.0],["2002-02-15",3.6933,3.7567,3.6667,3.7433,55200.0],["2002-02-19",3.7667,3.7667,3.0667,3.15,130800.0],["2002-02-20",3.15,3.75,3.0533,3.6867,586200.0],["2002-02-21",3.67,3.7,3.57,3.6,43800.0],["2002-02-22",3.6,3.8967,3.5967,3.8967,49200.0],["2002-02-25",3.8633,4.0,3.6967,4.0,37500.0],["2002-02-26",3.9833,4.0267,3.94,4.0267,22200.0],["2002-02-27",3.9833,4.0167,3.9733,4.0167,22500.0],["2002-02-28",4.0,4.2667,4.0,4.0833,300000.0],["2002-03-01",4.04,4.3167,4.04,4.2333,122700.0],["2002-03-04",4.2667,4.5,4.2433,4.4467,90600.0],["2002-03-05",4.3667,4.4833,4.3667,4.4,294000.0],["2002-03-06",4.3867,4.6333,4.3867,4.5233,53100.0],["2002-03-07",4.58,4.6,4.5333,4.5533,39600.0],["2002-03-08",4.5833,4.8133,4.55,4.8133,69000.0],["2002-03-11",4.7767,4.9,4.7633,4.77,82200.0],["2002-03-12",4.7433,4.75,4.6367,4.7133,92100.0],["2002-03-13",4.6733,4.8067,4.6433,4.8067,39900.0],["2002-03-14",4.8467,4.9167,4.7,4.8667,51600.0],["2002-03-15",4.87,4.9067,4.81,4.84,79500.0],["2002-03-18",4.8833,4.89,4.84,4.89,30300.0],["2002-03-19",4.86,4.9433,4.86,4.9433,19200.0],["2002-03-20",4.9267,4.9667,4.9,4.9533,29400.0],["2002-03-21",4.9633,5.1667,4.9633,5.1333,111300.0],["2002-03-22",5.15,5.15,5.05,5.07,53700.0],["2002-03-25",5.07,5.2967,5.07,5.2467,154200.0],["2002-03-26",5.2267,5.2933,5.15,5.25,63900.0],["2002-03-27",5.1667,5.3,5.1533,5.2167,64800.0],["2002-03-28",5.21,5.3,5.05,5.2967,87600.0],["2002-04-01",5.2667,5.2667,5.13,5.25,14400.0],["2002-04-02",5.21,5.2467,5.16,5.1667,24900.0],["2002-04-03",5.1667,5.2,5.1567,5.1667,75900.0],["2002-04-04",5.17,5.2433,5.17,5.23,23700.0],["2002-04-05",5.2333,5.2333,5.0967,5.1333,27300.0],["2002-04-08",5.1333,5.1367,5.0333,5.0833,80100.0],["2002-04-09",4.5667,4.9833,4.4533,4.8733,407100.0],["2002-04-10",4.64,4.92,4.5933,4.7533,292200.0],["2002-04-11",4.72,4.72,4.6,4.65,201300.0],["2002-04-12",4.61,4.6233,4.3033,4.4467,267000.0],["2002-04-15",4.43,4.43,4.1067,4.1067,156000.0],["2002-04-16",4.1333,4.32,4.04,4.2967,145200.0],["2002-04-17",4.3333,4.6667,4.33,4.6533,107100.0],["2002-04-18",4.65,4.6867,4.65,4.6633,54300.0],["2002-04-19",4.6867,4.6867,4.6667,4.67,1800.0],["2002-04-22",4.6667,4.7,4.6033,4.6533,83400.0],["2002-04-23",4.6667,4.6667,4.6033,4.65,21300.0],["2002-04-24",4.6167,4.65,4.4667,4.4667,20100.0],["2002-04-25",4.4367,4.4367,4.25,4.2533,170400.0],["2002-04-26",4.25,4.2533,4.2367,4.2367,16800.0],["2002-04-29",4.2267,4.2867,4.22,4.22,5100.0],["2002-04-30",4.2333,4.5367,4.2333,4.5367,44700.0],["2002-05-01",4.47,4.6,4.4533,4.6,117300.0],["2002-05-02",4.6,4.63,4.55,4.61,20400.0],["2002-05-03",4.51,4.5833,4.5067,4.56,41400.0],["2002-05-06",4.5033,4.53,4.4,4.4033,30900.0],["2002-05-07",4.4133,4.5333,4.4133,4.5133,17400.0],["2002-05-08",4.58,4.9667,4.52,4.9667,95100.0],["2002-05-09",4.9733,5.0067,4.8667,4.9167,104100.0],["2002-05-10",4.8933,4.8933,4.7067,4.7067,93000.0],["2002-05-13",4.7,4.7,4.6167,4.6467,54600.0],["2002-05-14",4.6367,4.8567,4.6367,4.75,19800.0],["2002-05-15",4.8,4.8,4.5833,4.5833,70800.0],["2002-05-16",4.5767,4.6133,4.5767,4.59,13200.0],["2002-05-17",4.5767,4.5833,4.4467,4.4467,21000.0],["2002-05-20",4.4433,4.4433,4.0633,4.12,59400.0],["2002-05-21",4.2333,4.2333,4.0833,4.1667,18600.0],["2002-05-22",4.15,4.31,4.1033,4.2667,114600.0],["2002-05-23",4.2167,4.4767,4.2167,4.4333,128100.0],["2002-05-24",4.3467,4.4133,4.2933,4.2933,25500.0],["2002-05-28",4.26,4.3167,4.1933,4.2333,71700.0],["2002-05-29",4.1933,4.1933,4.0967,4.15,141600.0],["2002-05-30",4.15,4.15,4.0333,4.1167,20700.0],["2002-05-31",4.13,4.1333,3.7667,3.81,67200.0],["2002-06-03",3.7633,3.9033,3.7067,3.8167,83100.0],["2002-06-04",3.85,4.01,3.8,3.9333,41700.0],["2002-06-05",3.8467,3.9167,3.8333,3.8833,9600.0],["2002-06-06",3.9167,3.9833,3.8,3.9333,47400.0],["2002-06-07",3.85,3.94,3.8133,3.94,9300.0],["2002-06-10",3.9767,4.05,3.9167,4.0333,27600.0],["2002-06-11",4.0167,4.1467,3.93,4.1467,23400.0],["2002-06-12",4.0167,4.0167,3.7333,3.7333,19500.0],["2002-06-13",3.7333,3.7633,3.65,3.65,22200.0],["2002-06-14",3.6433,3.6667,3.6,3.6667,24600.0],["2002-06-17",3.67,3.7633,3.67,3.7633,27900.0],["2002-06-18",3.77,3.8233,3.7033,3.82,24300.0],["2002-06-19",3.7367,3.85,3.6667,3.6667,103200.0],["2002-06-20",3.6667,3.8333,3.6667,3.8333,25500.0],["2002-06-21",3.68,3.7333,3.6733,3.7033,37500.0],["2002-06-24",3.7167,3.8667,3.6667,3.6967,88200.0],["2002-06-25",3.6667,3.7,3.6667,3.6667,34800.0],["2002-06-26",3.6667,3.7,3.6667,3.6967,21300.0],["2002-06-27",3.7,3.7433,3.6667,3.7433,18600.0],["2002-06-28",3.7633,4.0667,3.7633,4.0667,250200.0],["2002-07-01",4.0967,4.5,4.0967,4.5,156000.0],["2002-07-02",4.39,4.45,4.2,4.41,78900.0],["2002-07-03",4.4333,4.4333,4.2667,4.3333,52800.0],["2002-07-05",4.3133,4.3333,4.3,4.3333,7200.0],["2002-07-08",4.25,4.5,4.22,4.5,41100.0],["2002-07-09",4.5167,4.5167,4.25,4.26,54000.0],["2002-07-10",4.2433,4.2433,3.9333,3.9333,57600.0],["2002-07-11",3.9167,3.9167,3.7667,3.8467,15300.0],["2002-07-12",3.7833,3.7833,3.6333,3.6667,42300.0],["2002-07-15",3.6667,3.6667,3.5167,3.53,43500.0],["2002-07-16",3.52,3.6567,3.5133,3.5667,36300.0],["2002-07-17",3.5267,3.6667,3.5267,3.65,50700.0],["2002-07-18",3.5667,3.6667,3.4433,3.4433,45900.0],["2002-07-19",3.48,3.48,3.3167,3.3167,32100.0],["2002-07-22",3.2,3.3667,3.19,3.33,72900.0],["2002-07-23",3.37,3.3733,3.1933,3.1933,30000.0],["2002-07-24",3.1833,3.3633,3.18,3.2633,51900.0],["2002-07-25",3.25,3.25,3.1333,3.18,33000.0],["2002-07-26",3.1933,3.1933,3.1367,3.18,23100.0],["2002-07-29",3.1667,3.1833,3.0,3.1567,59700.0],["2002-07-30",2.9833,3.0967,2.9833,3.09,22200.0],["2002-07-31",3.0,3.0733,3.0,3.0467,22200.0],["2002-08-01",3.1433,3.1433,3.04,3.04,11100.0],["2002-08-02",3.0167,3.1233,2.9667,2.9667,30900.0],["2002-08-05",3.0567,3.06,2.9,2.9,44400.0],["2002-08-06",2.8933,2.8933,2.7667,2.7667,47100.0],["2002-08-07",2.8067,2.9067,2.7833,2.8833,57900.0],["2002-08-08",2.88,3.2567,2.8233,3.2567,93600.0],["2002-08-09",3.1667,3.1667,2.9667,3.0267,26100.0],["2002-08-12",3.1067,3.1067,2.95,2.95,5100.0],["2002-08-13",2.8867,3.0,2.7833,2.7833,89400.0],["2002-08-14",2.7867,3.0067,2.7667,3.0067,23700.0],["2002-08-15",3.0133,3.0267,2.84,2.9733,31500.0],["2002-08-16",2.8867,2.9667,2.8167,2.9667,4500.0],["2002-08-19",2.9967,3.0033,2.8967,2.97,15600.0],["2002-08-20",2.8667,2.9367,2.82,2.82,13500.0],["2002-08-21",2.7967,2.9367,2.7167,2.9367,32100.0],["2002-08-22",2.91,2.91,2.5533,2.7967,73200.0],["2002-08-23",2.7667,2.7967,2.52,2.52,44400.0],["2002-08-26",2.5167,2.58,2.2567,2.3333,120900.0],["2002-08-27",2.3033,2.47,2.3,2.3067,95700.0],["2002-08-28",2.3033,2.3867,2.14,2.14,76200.0],["2002-08-29",2.14,2.4333,1.9167,2.43,177600.0],["2002-08-30",2.4467,2.4467,2.1967,2.2133,108000.0],["2002-09-03",2.2,2.2033,2.12,2.1433,30000.0],["2002-09-04",2.2567,2.4,2.1567,2.2667,33300.0],["2002-09-05",2.2633,2.28,2.1567,2.1567,13800.0],["2002-09-06",2.1567,2.35,2.1333,2.35,28800.0],["2002-09-09",2.35,2.35,2.22,2.22,5700.0],["2002-09-10",2.2133,2.2667,2.1567,2.2667,25200.0],["2002-09-11",2.2633,2.2633,2.2,2.2067,26700.0],["2002-09-12",2.2967,2.3167,2.2333,2.2367,8700.0],["2002-09-13",2.28,2.35,2.28,2.35,29400.0],["2002-09-16",2.21,2.3867,2.21,2.3867,20700.0],["2002-09-17",2.3867,2.3967,2.3367,2.3567,19800.0],["2002-09-18",2.3333,2.3667,2.2433,2.3,33300.0],["2002-09-19",2.34,2.34,2.1567,2.1567,315900.0],["2002-09-20",2.3167,2.3167,2.2333,2.2733,100200.0],["2002-09-23",2.2767,2.2767,2.0367,2.0367,45900.0],["2002-09-24",2.0333,2.07,1.9167,1.9333,58200.0],["2002-09-25",1.9167,2.16,1.9167,2.1533,39600.0],["2002-09-26",2.08,2.2167,2.08,2.2167,15300.0],["2002-09-27",2.1667,2.25,2.01,2.0833,22800.0],["2002-09-30",2.06,2.1933,1.9833,2.1933,23100.0],["2002-10-01",2.1933,2.2333,2.1367,2.2167,19500.0],["2002-10-02",2.2333,2.2667,2.0,2.0,26700.0],["2002-10-03",2.0,2.0667,1.9267,1.9267,96600.0],["2002-10-04",1.92,1.92,1.7033,1.7833,46800.0],["2002-10-07",1.7567,1.87,1.7067,1.7533,45900.0],["2002-10-08",1.7033,1.7667,1.6833,1.7033,20400.0],["2002-10-09",1.68,1.76,1.68,1.6833,30600.0],["2002-10-10",1.67,1.6733,1.6633,1.67,26100.0],["2002-10-11",1.6633,1.7167,1.66,1.66,12900.0],["2002-10-14",1.72,1.8167,1.72,1.7533,9600.0],["2002-10-15",1.8167,1.9667,1.8167,1.9267,14400.0],["2002-10-16",1.96,1.9633,1.8,1.8,18600.0],["2002-10-17",1.8533,1.96,1.8367,1.9467,17700.0],["2002-10-18",1.87,2.1533,1.87,2.1533,12300.0],["2002-10-21",2.1533,2.22,2.05,2.22,12300.0],["2002-10-22",2.1333,2.2967,2.0467,2.1667,63900.0],["2002-10-23",2.2367,2.2967,2.15,2.2833,18000.0],["2002-10-24",2.2133,2.28,2.1667,2.1667,4800.0],["2002-10-25",2.1667,2.5467,2.1667,2.3667,56700.0],["2002-10-28",2.43,2.5,2.42,2.46,75300.0],["2002-10-29",2.4967,2.5,2.4267,2.4867,15000.0],["2002-10-30",2.45,2.4667,2.3,2.4667,38100.0],["2002-10-31",2.3767,2.4667,2.3367,2.3367,70500.0],["2002-11-01",2.3433,2.4633,2.2933,2.4633,40800.0],["2002-11-04",2.4667,2.4667,2.3833,2.4667,28800.0],["2002-11-05",2.4667,2.4667,2.37,2.4567,8400.0],["2002-11-06",2.4633,2.4667,2.3633,2.4633,25800.0],["2002-11-07",2.4667,2.4667,2.3533,2.4333,15000.0],["2002-11-08",2.45,2.45,2.3967,2.3967,8400.0],["2002-11-11",2.4,2.4333,2.34,2.34,17100.0],["2002-11-12",2.3367,2.3667,2.03,2.03,59700.0],["2002-11-13",2.0833,2.22,2.0833,2.16,96300.0],["2002-11-14",2.1667,2.2667,2.0833,2.2667,31800.0],["2002-11-15",2.23,2.3333,2.0833,2.2033,15900.0],["2002-11-18",2.2,2.2467,2.17,2.23,12900.0],["2002-11-19",2.2167,2.3333,2.2167,2.3333,8400.0],["2002-11-20",2.2033,2.4467,2.2033,2.4433,81000.0],["2002-11-21",2.4333,2.6633,2.4333,2.62,529800.0],["2002-11-22",2.62,2.66,2.6,2.65,18300.0],["2002-11-25",2.67,2.7333,2.59,2.6667,51600.0],["2002-11-26",2.6467,2.67,2.6033,2.64,45600.0],["2002-11-27",2.62,2.6667,2.62,2.6633,63600.0],["2002-11-29",2.6667,2.8367,2.6667,2.8,49500.0],["2002-12-02",2.75,2.8167,2.75,2.75,45600.0],["2002-12-03",2.75,2.75,2.65,2.67,29100.0],["2002-12-04",2.6533,2.6867,2.65,2.6867,39600.0],["2002-12-05",2.6533,2.7,2.6533,2.7,61200.0],["2002-12-06",2.6167,2.7167,2.6167,2.7167,23400.0],["2002-12-09",2.6833,2.7633,2.5533,2.5533,49800.0],["2002-12-10",2.55,2.66,2.54,2.6467,61500.0],["2002-12-11",2.6133,2.6133,2.5433,2.59,4800.0],["2002-12-12",2.6133,2.6133,2.49,2.5567,7200.0],["2002-12-13",2.4833,2.53,2.2833,2.2833,22500.0],["2002-12-16",2.35,2.45,2.2533,2.45,24000.0],["2002-12-17",2.4367,2.5167,2.4367,2.4733,34500.0],["2002-12-18",2.4967,2.5067,2.4933,2.5067,21300.0],["2002-12-19",2.4567,2.5667,2.4567,2.5667,15600.0],["2002-12-20",2.51,2.6333,2.51,2.62,59400.0],["2002-12-23",2.6333,2.76,2.5067,2.74,35100.0],["2002-12-24",2.7667,2.7667,2.67,2.73,18900.0],["2002-12-26",2.7467,2.75,2.6867,2.75,80100.0],["2002-12-27",2.6667,2.7,2.5667,2.6833,56400.0],["2002-12-30",2.65,2.68,2.6333,2.64,68400.0],["2002-12-31",2.63,2.6667,2.53,2.6,50400.0],["2003-01-02",2.6,2.67,2.5667,2.6667,40200.0],["2003-01-03",2.6167,2.6867,2.5167,2.62,35100.0],["2003-01-06",2.6333,2.83,2.6333,2.7567,104400.0],["2003-01-07",2.7667,2.8467,2.6833,2.8433,28500.0],["2003-01-08",2.7333,2.85,2.7333,2.83,26100.0],["2003-01-09",2.79,2.9,2.7833,2.9,29700.0],["2003-01-10",2.9067,2.9867,2.9067,2.9667,89100.0],["2003-01-13",2.9333,3.1667,2.9333,3.1633,30600.0],["2003-01-14",3.11,3.2233,3.0867,3.2233,37200.0],["2003-01-15",3.2,3.3833,3.1933,3.3433,51900.0],["2003-01-16",3.11,3.29,3.11,3.2,40500.0],["2003-01-17",3.1667,3.2,3.03,3.03,86700.0],["2003-01-21",3.0167,3.0167,2.85,2.9,75900.0],["2003-01-22",2.8367,2.8367,2.7767,2.8167,135600.0],["2003-01-23",2.85,2.9167,2.77,2.9033,14100.0],["2003-01-24",2.82,2.9,2.8167,2.8667,22800.0],["2003-01-27",2.7533,2.9333,2.7367,2.8,40200.0],["2003-01-28",2.7733,2.9233,2.7733,2.9167,56100.0],["2003-01-29",2.8067,2.95,2.8033,2.8833,261000.0],["2003-01-30",2.8333,3.01,2.8333,3.01,58800.0],["2003-01-31",3.0167,3.0167,2.8167,2.9867,36600.0],["2003-02-03",2.9133,2.9133,2.8,2.8633,4200.0],["2003-02-04",2.82,3.0067,2.82,2.83,187500.0],["2003-02-05",2.86,3.0333,2.86,2.96,22500.0],["2003-02-06",3.0067,3.0067,2.85,2.88,25500.0],["2003-02-07",2.8167,2.8567,2.7333,2.8133,75300.0],["2003-02-10",2.7833,2.91,2.7833,2.8433,21900.0],["2003-02-11",2.8333,3.0,2.8,3.0,121500.0],["2003-02-12",3.01,3.0633,2.9767,3.0067,36000.0],["2003-02-13",3.0067,3.0067,2.8833,2.8933,26100.0],["2003-02-14",2.8833,2.9,2.8833,2.8933,2100.0],["2003-02-18",2.8767,2.9667,2.8767,2.9667,39900.0],["2003-02-19",2.0933,2.6633,2.0667,2.6267,636300.0],["2003-02-20",2.5733,2.6,2.4733,2.5467,49500.0],["2003-02-21",2.4533,2.5267,2.3533,2.4,151800.0],["2003-02-24",2.3467,2.3467,2.1333,2.19,219600.0],["2003-02-25",2.17,2.25,1.95,2.25,101700.0],["2003-02-26",2.06,2.23,2.0,2.23,33000.0],["2003-02-27",2.2367,2.25,2.2167,2.23,32400.0],["2003-02-28",2.25,2.28,2.2167,2.2467,40500.0],["2003-03-03",2.25,2.3933,2.2167,2.3933,23700.0],["2003-03-04",2.4133,2.5633,2.4133,2.4167,54900.0],["2003-03-05",2.5,2.5,2.33,2.3733,60900.0],["2003-03-06",2.35,2.4467,2.3333,2.4467,91200.0],["2003-03-07",2.45,2.4633,2.39,2.39,13800.0],["2003-03-10",2.39,2.39,2.2733,2.3167,32100.0],["2003-03-11",2.2833,2.33,2.2833,2.33,5100.0],["2003-03-12",2.3033,2.44,2.3033,2.44,18000.0],["2003-03-13",2.47,2.47,2.3233,2.3333,30900.0],["2003-03-14",2.3333,2.3333,2.2167,2.2333,24900.0],["2003-03-17",2.2167,2.31,2.17,2.25,34200.0],["2003-03-18",2.2833,2.3333,2.2033,2.2167,36300.0],["2003-03-19",2.29,2.29,2.19,2.2267,7800.0],["2003-03-20",2.15,2.3,2.15,2.2967,20700.0],["2003-03-21",2.2967,2.2967,1.9967,2.0833,122700.0],["2003-03-24",2.06,2.0833,1.8533,1.8867,134400.0],["2003-03-25",2.0067,2.0067,1.8333,1.8333,70500.0],["2003-03-26",1.8667,1.8667,1.51,1.5133,187800.0],["2003-03-27",1.5333,1.6167,1.5133,1.6167,128100.0],["2003-03-28",1.52,1.62,1.52,1.5767,162000.0],["2003-03-31",1.57,1.5833,1.3667,1.5533,161700.0],["2003-04-01",1.42,1.4967,1.4,1.4633,64200.0],["2003-04-02",1.42,1.5133,1.42,1.5067,151800.0],["2003-04-03",1.56,1.8667,1.5467,1.7667,153300.0],["2003-04-04",1.7667,2.1233,1.7667,1.9,218700.0],["2003-04-07",1.9267,2.0733,1.9233,2.0033,63600.0],["2003-04-08",2.0,2.0,1.8367,1.8833,45600.0],["2003-04-09",1.8967,1.8967,1.8,1.8,21900.0],["2003-04-10",1.8,1.8,1.6867,1.69,60600.0],["2003-04-11",1.6833,1.6833,1.6,1.6067,62100.0],["2003-04-14",1.6,1.6067,1.5333,1.5467,49200.0],["2003-04-15",1.5,1.5333,1.3333,1.5267,94200.0],["2003-04-16",1.51,1.53,1.5,1.53,43200.0],["2003-04-17",1.6133,1.69,1.5,1.6867,7800.0],["2003-04-21",1.57,1.6833,1.57,1.6333,53400.0],["2003-04-22",1.6,1.6667,1.6,1.6567,165000.0],["2003-04-23",1.6233,1.7233,1.6233,1.7233,156600.0],["2003-04-24",1.7333,1.8333,1.7333,1.7967,18900.0],["2003-04-25",1.8167,1.8167,1.7333,1.75,63600.0],["2003-04-28",1.75,1.76,1.75,1.75,50100.0],["2003-04-29",1.7467,1.7667,1.7333,1.7667,73200.0],["2003-04-30",1.77,1.77,1.6533,1.6867,173400.0],["2003-05-01",1.7033,1.75,1.65,1.6833,84300.0],["2003-05-02",1.7067,2.0633,1.7067,2.0,103500.0],["2003-05-05",1.9833,2.14,1.9167,1.9967,229800.0],["2003-05-06",1.9933,2.0133,1.7367,1.7667,117600.0],["2003-05-07",1.75,1.8,1.7333,1.77,83400.0],["2003-05-08",1.75,1.79,1.7067,1.79,79500.0],["2003-05-09",1.7867,1.7867,1.7333,1.7767,79500.0],["2003-05-12",1.74,1.7767,1.7067,1.75,123900.0],["2003-05-13",1.7333,1.8867,1.7333,1.8467,159000.0],["2003-05-14",1.8633,1.8633,1.75,1.75,97800.0],["2003-05-15",1.75,1.8033,1.7367,1.75,62100.0],["2003-05-16",1.75,1.7833,1.67,1.6733,136200.0],["2003-05-19",1.7333,1.7333,1.5533,1.56,72300.0],["2003-05-20",1.6167,1.6167,1.48,1.5033,88200.0],["2003-05-21",1.5167,1.6067,1.5167,1.5833,108600.0],["2003-05-22",1.5833,1.5967,1.5833,1.5933,21600.0],["2003-05-23",1.63,1.63,1.5833,1.5867,50400.0],["2003-05-27",1.5833,1.6667,1.52,1.5467,68100.0],["2003-05-28",1.5733,1.6667,1.5733,1.6167,171000.0],["2003-05-29",1.6667,1.6667,1.6033,1.6233,88200.0],["2003-05-30",1.6667,2.2333,1.65,2.0633,707700.0],["2003-06-02",2.0667,2.16,1.92,1.97,154800.0],["2003-06-03",1.9633,1.9667,1.87,1.9267,80400.0],["2003-06-04",1.93,1.95,1.9,1.9167,140700.0],["2003-06-05",1.9,1.9533,1.82,1.95,47100.0],["2003-06-06",1.9733,2.0333,1.9733,2.02,39000.0],["2003-06-09",2.08,2.08,1.9333,1.9333,67500.0],["2003-06-10",1.9333,1.9667,1.84,1.84,12300.0],["2003-06-11",1.8433,1.9867,1.8367,1.9867,67500.0],["2003-06-12",2.0667,2.0867,1.9733,2.0367,229200.0],["2003-06-13",2.11,2.11,2.0,2.01,85200.0],["2003-06-16",2.0433,2.2433,2.0,2.1667,117000.0],["2003-06-17",2.07,2.5033,2.07,2.44,79800.0],["2003-06-18",2.4667,2.4667,2.3333,2.3333,48300.0],["2003-06-19",2.3967,2.43,2.3067,2.31,47700.0],["2003-06-20",2.3567,2.39,2.0,2.0667,113700.0],["2003-06-23",2.0667,2.07,2.0,2.0167,79800.0],["2003-06-24",2.0033,2.0933,2.0033,2.0333,36900.0],["2003-06-25",2.07,2.08,2.03,2.08,50400.0],["2003-06-26",2.11,2.1833,2.0167,2.12,45600.0],["2003-06-27",2.1833,2.6333,2.0867,2.2867,132300.0],["2003-06-30",2.2567,2.55,2.1967,2.28,1560900.0],["2003-07-01",2.19,2.5167,2.1233,2.4333,88800.0],["2003-07-02",2.42,2.4767,2.4,2.4667,227400.0],["2003-07-03",2.4667,2.4667,2.27,2.4,31800.0],["2003-07-07",2.43,2.4933,2.4267,2.49,90600.0],["2003-07-08",2.5,2.5833,2.5,2.5833,56700.0],["2003-07-09",2.5667,2.6,2.5633,2.5767,68100.0],["2003-07-10",2.4467,2.5667,2.4333,2.5,28200.0],["2003-07-11",2.5067,2.5333,2.45,2.5133,71400.0],["2003-07-14",2.4867,2.55,2.4833,2.5,26400.0],["2003-07-15",2.2967,2.4333,2.2967,2.42,49200.0],["2003-07-16",2.4667,2.5067,2.4333,2.5067,58500.0],["2003-07-17",2.3333,2.4667,2.2767,2.4533,71700.0],["2003-07-18",2.4167,2.42,2.3567,2.3833,82200.0],["2003-07-21",2.43,2.46,2.4067,2.46,34500.0],["2003-07-22",2.4333,2.45,2.4,2.45,36300.0],["2003-07-23",2.4167,2.4467,2.3933,2.4333,33000.0],["2003-07-24",2.4833,2.5333,2.42,2.47,32100.0],["2003-07-25",2.42,2.47,2.42,2.4633,12900.0],["2003-07-28",2.5133,2.5933,2.5133,2.5633,26400.0],["2003-07-29",2.5333,2.7167,2.51,2.7167,42600.0],["2003-07-30",2.6667,3.1433,2.6667,3.0,178500.0],["2003-07-31",3.1167,3.1167,2.9733,3.0433,54600.0],["2003-08-01",2.9133,2.9733,2.8367,2.8533,39900.0],["2003-08-04",2.9167,3.0,2.79,3.0,38100.0],["2003-08-05",2.87,2.9533,2.87,2.93,6600.0],["2003-08-06",2.8533,2.99,2.85,2.8633,13500.0],["2003-08-07",2.85,2.9,2.85,2.8767,21600.0],["2003-08-08",2.79,2.9033,2.79,2.8333,17700.0],["2003-08-11",2.8333,2.8333,2.52,2.6667,86700.0],["2003-08-12",2.6867,2.6967,2.6167,2.6633,41700.0],["2003-08-13",2.6933,2.8333,2.62,2.8333,40500.0],["2003-08-14",2.8433,2.9333,2.8333,2.8667,27900.0],["2003-08-15",2.8133,2.95,2.6333,2.8667,23700.0],["2003-08-18",2.83,2.9267,2.83,2.9267,42900.0],["2003-08-19",2.9133,2.9967,2.85,2.9333,37500.0],["2003-08-20",2.9,2.9733,2.86,2.9733,17400.0],["2003-08-21",2.8933,2.9933,2.8333,2.8733,69000.0],["2003-08-22",2.8633,2.8633,2.5267,2.6667,67200.0],["2003-08-25",2.7067,3.0,2.7067,2.9067,79200.0],["2003-08-26",2.8333,2.92,2.5,2.5,62700.0],["2003-08-27",2.5333,2.7033,2.5,2.5833,45300.0],["2003-08-28",2.6667,2.6667,2.5833,2.6,52500.0],["2003-08-29",2.5733,2.8333,2.5633,2.8333,59400.0],["2003-09-02",2.7567,2.7567,2.4667,2.5833,36300.0],["2003-09-03",2.5433,2.6833,2.45,2.5833,151500.0],["2003-09-04",2.5433,2.7533,2.5433,2.7533,66000.0],["2003-09-05",2.6433,2.7633,2.6433,2.7333,81600.0],["2003-09-08",2.7,2.7,2.5433,2.5433,10200.0],["2003-09-09",2.54,2.63,2.4667,2.4733,55800.0],["2003-09-10",2.4367,2.5533,2.2,2.3,47100.0],["2003-09-11",2.3467,2.3667,2.22,2.2667,115800.0],["2003-09-12",2.3333,2.3667,2.24,2.36,44400.0],["2003-09-15",2.3633,2.3633,2.2233,2.3167,41100.0],["2003-09-16",2.3,2.3133,2.2433,2.2567,37500.0],["2003-09-17",2.2533,2.2533,2.2333,2.24,22200.0],["2003-09-18",2.28,2.4067,2.28,2.4067,15600.0],["2003-09-19",2.4167,3.0,2.3267,2.8433,272700.0],["2003-09-22",2.9167,2.9667,2.7,2.8067,80100.0],["2003-09-23",2.8733,2.9167,2.7667,2.9,24000.0],["2003-09-24",2.8,2.9667,2.8,2.9533,28500.0],["2003-09-25",2.9967,3.0,2.7367,2.7367,63000.0],["2003-09-26",2.8133,2.82,2.69,2.75,24000.0],["2003-09-29",2.71,2.8633,2.71,2.8633,32400.0],["2003-09-30",2.8333,2.96,2.8333,2.9033,73200.0],["2003-10-01",2.9,2.9633,2.84,2.8667,278400.0],["2003-10-02",2.9367,3.0,2.8333,2.8667,35700.0],["2003-10-03",2.9933,3.1833,2.9933,3.07,56700.0],["2003-10-06",3.1167,3.1633,2.7333,3.0033,138900.0],["2003-10-07",2.9933,3.3667,2.96,3.17,123600.0],["2003-10-08",3.1667,3.25,3.05,3.15,20700.0],["2003-10-09",3.19,3.19,3.07,3.1333,61500.0],["2003-10-10",3.0367,3.2433,3.0367,3.1833,60600.0],["2003-10-13",3.1667,3.17,3.11,3.1167,18600.0],["2003-10-14",3.0767,3.18,3.0767,3.1467,14700.0],["2003-10-15",3.0833,3.14,3.0833,3.0833,3900.0],["2003-10-16",3.1,3.1,3.0167,3.0767,24000.0],["2003-10-17",3.0767,3.1567,3.0667,3.1,48900.0],["2003-10-20",3.3333,3.4033,3.2067,3.26,39900.0],["2003-10-21",3.2167,3.2333,3.0167,3.21,76800.0],["2003-10-22",3.16,3.18,3.01,3.08,48900.0],["2003-10-23",3.0333,3.13,2.98,3.09,14100.0],["2003-10-24",3.0067,3.02,3.0067,3.02,1500.0],["2003-10-27",3.0167,3.1,3.0033,3.0833,22200.0],["2003-10-28",3.1467,3.2,3.07,3.1867,5700.0],["2003-10-29",3.1867,3.3333,3.1867,3.3333,34800.0],["2003-10-30",3.2533,3.2567,3.2033,3.2267,285300.0],["2003-10-31",3.2,3.2,3.1633,3.2,2400.0],["2003-11-03",3.1867,3.2667,3.05,3.0833,27300.0],["2003-11-04",3.05,3.0833,3.02,3.02,16500.0],["2003-11-05",3.11,3.11,3.01,3.01,10200.0],["2003-11-06",3.0833,3.0833,3.0467,3.0467,4500.0],["2003-11-07",3.1,3.1,2.9833,2.9833,27300.0],["2003-11-10",2.9833,3.01,2.9833,2.99,5400.0],["2003-11-11",2.9833,3.1967,2.9833,2.9833,13800.0],["2003-11-12",3.0367,3.0367,3.0,3.0,13200.0],["2003-11-13",3.0,3.2633,3.0,3.1,21000.0],["2003-11-14",3.1,3.17,2.9533,2.9533,39000.0],["2003-11-17",2.96,2.9633,2.75,2.8,41400.0],["2003-11-18",2.7667,2.7867,2.7,2.78,78900.0],["2003-11-19",2.7767,2.8867,2.75,2.8867,13200.0],["2003-11-20",2.8867,2.8867,2.8867,2.8867,300.0],["2003-11-21",2.92,3.1367,2.9,3.0233,43500.0],["2003-11-24",2.9167,3.1167,2.8833,3.0333,335700.0],["2003-11-25",3.0333,3.0367,3.0333,3.0367,11400.0],["2003-11-26",3.0633,3.0633,2.99,3.0,9000.0],["2003-11-28",3.0333,3.0333,3.0333,3.0333,1800.0],["2003-12-01",3.0933,3.0933,3.0333,3.0333,8400.0],["2003-12-02",2.9967,3.1033,2.9967,3.1,82500.0],["2003-12-03",3.0833,3.1167,3.0833,3.0867,6300.0],["2003-12-04",3.0667,3.1933,3.0667,3.19,52200.0],["2003-12-05",3.1367,3.2,3.1,3.1667,219900.0],["2003-12-08",3.1667,3.1667,3.0233,3.0433,218400.0],["2003-12-09",3.06,3.2,3.0133,3.05,218100.0],["2003-12-10",3.05,3.0533,2.9833,3.0333,19500.0],["2003-12-11",3.0667,3.1267,3.0667,3.1033,45300.0],["2003-12-12",3.0833,3.2667,3.0833,3.2433,100200.0],["2003-12-15",3.0833,3.2833,3.0833,3.1667,6000.0],["2003-12-16",3.15,3.1667,3.1,3.1667,57000.0],["2003-12-17",3.1967,3.1967,3.1667,3.1667,34200.0],["2003-12-18",3.1667,3.5333,3.1667,3.3833,102300.0],["2003-12-19",3.38,3.38,3.2467,3.31,50400.0],["2003-12-22",3.3833,3.4167,3.25,3.3333,159900.0],["2003-12-23",3.3333,3.3533,3.2667,3.3,55800.0],["2003-12-24",3.3333,3.3333,3.2667,3.2667,33600.0],["2003-12-26",3.26,3.2667,3.2467,3.25,36900.0],["2003-12-29",3.2667,3.35,3.2667,3.3,48300.0],["2003-12-30",3.34,3.3667,3.3333,3.3667,55200.0],["2003-12-31",3.4,3.4,3.3533,3.3833,35400.0],["2004-01-02",3.3833,3.5,3.3833,3.5,69300.0],["2004-01-05",3.52,3.6667,3.4167,3.6333,63900.0],["2004-01-06",3.66,3.6633,3.6033,3.6633,31500.0],["2004-01-07",3.6633,4.1,3.6633,4.05,75900.0],["2004-01-08",3.9033,4.6933,3.9033,4.65,195900.0],["2004-01-09",4.5967,4.6333,4.3167,4.54,171900.0],["2004-01-12",4.5833,4.5833,4.3533,4.4467,75000.0],["2004-01-13",4.4167,4.48,4.4167,4.48,6300.0],["2004-01-14",4.52,4.52,4.4067,4.4167,4800.0],["2004-01-15",4.4467,4.5333,4.3267,4.4,59400.0],["2004-01-16",4.4267,4.5833,4.4267,4.5233,7200.0],["2004-01-20",4.53,4.5833,4.4267,4.5333,37200.0],["2004-01-21",4.4633,4.6433,4.4133,4.6067,100800.0],["2004-01-22",4.4433,4.5233,4.4433,4.5,199200.0],["2004-01-23",4.5,4.5,4.44,4.4833,24300.0],["2004-01-26",4.4367,4.5033,4.4167,4.4167,47400.0],["2004-01-27",4.41,4.5333,4.21,4.32,49500.0],["2004-01-28",4.3067,4.3067,4.25,4.25,29700.0],["2004-01-29",4.33,4.33,3.9167,3.9167,111000.0],["2004-01-30",3.8367,3.8667,3.8333,3.8533,54900.0],["2004-02-02",3.8533,3.8533,3.5033,3.5667,75000.0],["2004-02-03",3.8833,3.8833,3.3,3.4033,77700.0],["2004-02-04",3.4333,3.6467,3.4333,3.5833,35100.0],["2004-02-05",3.68,3.7467,3.3333,3.5767,119700.0],["2004-02-06",3.7033,3.71,3.5833,3.6233,22500.0],["2004-02-09",3.6967,3.6967,3.5867,3.5867,59400.0],["2004-02-10",3.6867,3.82,3.5667,3.5667,46200.0],["2004-02-11",3.6667,3.6667,3.6167,3.6633,13800.0],["2004-02-12",3.7967,4.4333,3.7,4.4,123900.0],["2004-02-13",4.4333,4.6667,4.2167,4.25,178200.0],["2004-02-17",4.2133,4.25,4.11,4.1133,180600.0],["2004-02-18",3.97,4.09,3.84,4.0,55500.0],["2004-02-19",3.8267,4.0333,3.8267,3.9833,9300.0],["2004-02-20",4.0,4.0,3.7867,3.9933,13500.0],["2004-02-23",3.8767,3.93,3.7667,3.93,20400.0],["2004-02-24",3.8233,3.8233,3.6667,3.68,55200.0],["2004-02-25",3.72,3.72,3.5833,3.5833,135000.0],["2004-02-26",3.5733,3.5733,3.5,3.54,108000.0],["2004-02-27",3.5933,3.5933,3.3167,3.48,427800.0],["2004-03-01",3.5133,4.0,3.3667,3.9933,123000.0],["2004-03-02",3.5,4.5633,3.5,4.4433,126600.0],["2004-03-03",4.32,4.5467,4.0333,4.1233,40500.0],["2004-03-04",4.1233,4.2133,4.0667,4.2133,19500.0],["2004-03-05",4.23,4.4,4.14,4.14,11100.0],["2004-03-08",4.1733,4.4467,4.14,4.22,43200.0],["2004-03-09",4.28,4.3267,4.1667,4.1867,15000.0],["2004-03-10",4.2133,4.2133,4.13,4.16,13800.0],["2004-03-11",4.0167,4.3333,3.5833,4.3333,137400.0],["2004-03-12",4.3267,4.3333,4.2167,4.22,11700.0],["2004-03-15",4.1633,4.2367,4.1633,4.1833,32100.0],["2004-03-16",4.1267,4.1667,4.0667,4.1567,291000.0],["2004-03-17",4.1,4.1933,4.0667,4.17,14400.0],["2004-03-18",4.21,4.2867,4.0033,4.11,34500.0],["2004-03-19",4.0267,4.1167,3.9433,3.9433,22800.0],["2004-03-22",3.9433,3.9433,3.8033,3.93,24900.0],["2004-03-23",3.87,3.87,3.5,3.75,51600.0],["2004-03-24",3.6667,3.7633,3.51,3.7333,41400.0],["2004-03-25",3.65,3.7367,3.5767,3.73,7800.0],["2004-03-26",3.7333,3.82,3.67,3.7467,24000.0],["2004-03-29",3.6833,3.6833,3.6667,3.67,37200.0],["2004-03-30",3.7067,3.7967,3.7067,3.7667,8700.0],["2004-03-31",3.81,4.25,3.76,4.1833,67200.0],["2004-04-01",4.2633,4.2633,4.1267,4.13,29400.0],["2004-04-02",4.0167,4.05,3.7833,3.89,97500.0],["2004-04-05",3.8433,4.0167,3.7767,3.79,19500.0],["2004-04-06",3.8267,3.83,3.75,3.8,43800.0],["2004-04-07",3.76,3.9333,3.75,3.9333,24000.0],["2004-04-08",3.87,3.8833,3.66,3.77,56700.0],["2004-04-12",3.7667,3.7767,3.69,3.7767,48900.0],["2004-04-13",3.7267,3.7933,3.71,3.71,30600.0],["2004-04-14",3.7267,4.0333,3.7167,4.0333,75000.0],["2004-04-15",4.1233,4.19,3.92,4.1067,46200.0],["2004-04-16",4.0733,4.15,4.06,4.0933,21000.0],["2004-04-19",4.07,4.07,3.8367,3.8367,17100.0],["2004-04-20",3.8733,4.4367,3.8733,4.3133,108000.0],["2004-04-21",4.2933,4.31,4.1667,4.2433,23100.0],["2004-04-22",4.1467,4.1733,3.8767,3.8867,19800.0],["2004-04-23",3.8767,4.1367,3.78,3.91,72600.0],["2004-04-26",3.9,4.2,3.9,4.17,39000.0],["2004-04-27",4.15,4.21,4.0567,4.2067,15000.0],["2004-04-28",4.21,4.2933,4.0667,4.2,41400.0],["2004-04-29",4.22,4.29,4.1667,4.1667,44400.0],["2004-04-30",4.2267,4.2267,4.0667,4.1033,9300.0],["2004-05-03",4.1067,4.1367,4.0,4.05,8700.0],["2004-05-04",4.1233,4.1333,3.9133,4.0933,26100.0],["2004-05-05",4.01,4.01,3.9733,4.0,10800.0],["2004-05-06",3.96,3.9967,3.9167,3.92,7500.0],["2004-05-07",3.9133,3.9133,3.8967,3.8967,5700.0],["2004-05-10",3.8933,3.8933,3.8333,3.8333,20400.0],["2004-05-11",3.92,4.0,3.8433,3.8433,6900.0],["2004-05-12",3.8367,3.85,3.8333,3.8333,12600.0],["2004-05-13",3.8333,3.8333,3.8333,3.8333,0.0],["2004-05-14",3.8333,3.85,3.8333,3.8333,3600.0],["2004-05-17",3.8367,3.84,3.7833,3.8033,152400.0],["2004-05-18",3.8333,3.86,3.8067,3.86,30300.0],["2004-05-19",3.8033,3.8333,3.7433,3.7433,53700.0],["2004-05-20",3.67,3.7,3.6133,3.6733,21600.0],["2004-05-21",3.6267,3.7933,3.6267,3.6667,93600.0],["2004-05-24",3.7467,4.0,3.7033,3.9167,26400.0],["2004-05-25",3.8667,4.0,3.8667,4.0,8700.0],["2004-05-26",3.9967,3.9967,3.9167,3.9167,1800.0],["2004-05-27",3.8733,3.92,3.8733,3.9167,12300.0],["2004-05-28",3.9167,4.03,3.9167,4.03,28800.0],["2004-06-01",4.0,4.0,3.7433,3.8333,77400.0],["2004-06-02",3.8633,3.8667,3.5533,3.6533,92700.0],["2004-06-03",3.5867,3.72,3.58,3.6667,18900.0],["2004-06-04",3.6667,3.8667,3.6667,3.8333,34800.0],["2004-06-07",3.8,3.8667,3.77,3.8667,78900.0],["2004-06-08",3.8167,3.8667,3.8167,3.8667,15300.0],["2004-06-09",3.7567,3.8667,3.7567,3.8667,9600.0],["2004-06-10",3.8333,3.8367,3.8333,3.8333,6900.0],["2004-06-14",3.79,3.8067,3.5567,3.73,28800.0],["2004-06-15",3.6667,3.8667,3.6033,3.6033,17700.0],["2004-06-16",3.8067,3.8067,3.73,3.7967,2100.0],["2004-06-17",3.5833,3.7833,3.5833,3.71,20100.0],["2004-06-18",3.73,3.7433,3.5767,3.67,15000.0],["2004-06-21",3.6833,3.7667,3.5667,3.6067,36000.0],["2004-06-22",3.5867,3.7967,3.5833,3.6633,15600.0],["2004-06-23",3.6333,3.74,3.5833,3.7333,10200.0],["2004-06-24",3.65,3.7767,3.6333,3.6667,9600.0],["2004-06-25",3.8,3.83,3.7633,3.7967,9000.0],["2004-06-28",3.8267,3.83,3.7333,3.7367,11100.0],["2004-06-29",3.7367,3.79,3.5833,3.79,180900.0],["2004-06-30",3.7167,3.8333,3.7167,3.7667,160800.0],["2004-07-01",3.82,3.82,3.7533,3.8,46200.0],["2004-07-02",3.7733,3.8333,3.7667,3.8333,5100.0],["2004-07-06",3.7667,3.8667,3.7667,3.7833,14400.0],["2004-07-07",3.8033,3.81,3.7833,3.7833,3000.0],["2004-07-08",3.7667,3.8333,3.7667,3.7733,116100.0],["2004-07-09",3.8,3.8333,3.71,3.83,11700.0],["2004-07-12",3.8233,3.83,3.7,3.7067,8100.0],["2004-07-13",3.7367,3.8,3.7367,3.7567,6000.0],["2004-07-14",3.73,3.7433,3.73,3.7333,15300.0],["2004-07-15",3.7367,3.7367,3.7233,3.7233,7800.0],["2004-07-16",3.7367,3.8167,3.7333,3.7333,3300.0],["2004-07-19",3.7333,3.9667,3.6933,3.9667,50700.0],["2004-07-20",3.9933,3.9933,3.8333,3.84,24300.0],["2004-07-21",3.93,3.93,3.8667,3.91,7800.0],["2004-07-22",3.86,3.9433,3.8567,3.8767,9600.0],["2004-07-23",3.8367,3.8533,3.82,3.8333,229200.0],["2004-07-26",3.8367,3.8367,3.7667,3.7667,87300.0],["2004-07-27",3.7667,3.7667,3.6367,3.7167,49200.0],["2004-07-28",3.7067,3.8467,3.6633,3.6933,33000.0],["2004-07-29",3.6667,3.6933,3.6,3.6933,46200.0],["2004-07-30",3.6933,3.7867,3.65,3.7333,6600.0],["2004-08-02",3.7067,3.7767,3.6667,3.7533,31500.0],["2004-08-03",3.78,3.8,3.78,3.7933,5400.0],["2004-08-04",3.75,3.7667,3.6667,3.7667,60600.0],["2004-08-05",3.7533,3.7667,3.75,3.7533,4800.0],["2004-08-06",3.7267,3.7333,3.7267,3.7333,8700.0],["2004-08-09",3.7367,3.7667,3.7367,3.7533,7800.0],["2004-08-10",3.7,3.82,3.7,3.82,88800.0],["2004-08-11",3.75,3.76,3.75,3.76,1200.0],["2004-08-12",3.7567,4.0633,3.7533,3.8333,20400.0],["2004-08-13",3.8333,3.8333,3.8267,3.8267,5100.0],["2004-08-16",3.8333,3.8333,3.7767,3.7833,12600.0],["2004-08-17",3.84,3.89,3.83,3.89,32100.0],["2004-08-18",3.8833,3.9167,3.8833,3.9167,6300.0],["2004-08-19",3.9167,3.9167,3.9167,3.9167,7200.0],["2004-08-20",3.9167,3.9333,3.9,3.9333,25800.0],["2004-08-23",3.9033,3.9033,3.9,3.9,1200.0],["2004-08-24",3.92,3.92,3.9,3.9033,12900.0],["2004-08-25",3.92,3.92,3.92,3.92,1500.0],["2004-08-26",3.87,3.95,3.87,3.9367,25800.0],["2004-08-27",3.92,3.9233,3.9067,3.91,21600.0],["2004-08-30",3.8667,3.87,3.75,3.8,9900.0],["2004-08-31",3.8,3.8667,3.78,3.7833,40800.0],["2004-09-01",3.7667,3.7833,3.7667,3.7833,9300.0],["2004-09-02",3.8,3.8333,3.8,3.8,42300.0],["2004-09-03",3.7967,3.85,3.7967,3.8367,32100.0],["2004-09-07",3.7833,3.8333,3.7833,3.79,21000.0],["2004-09-08",3.77,3.7833,3.7033,3.75,12900.0],["2004-09-09",3.7033,3.7233,3.67,3.67,11700.0],["2004-09-10",3.6667,3.7,3.6567,3.6767,520800.0],["2004-09-13",3.7133,3.8,3.6967,3.74,11700.0],["2004-09-14",3.75,3.8167,3.7467,3.8133,54000.0],["2004-09-15",3.82,3.84,3.82,3.8333,23400.0],["2004-09-16",3.8467,3.85,3.83,3.8467,15300.0],["2004-09-17",3.85,3.85,3.8467,3.8467,8400.0],["2004-09-20",3.8367,3.8367,3.7033,3.7767,16500.0],["2004-09-21",3.7733,3.8433,3.7733,3.7833,15000.0],["2004-09-22",3.85,3.85,3.8,3.8333,9300.0],["2004-09-23",3.8267,3.88,3.79,3.8233,11400.0],["2004-09-24",3.8633,3.8667,3.86,3.8667,9900.0],["2004-09-27",3.8033,3.8833,3.7033,3.7033,5700.0],["2004-09-28",3.6867,3.7333,3.6433,3.6433,14100.0],["2004-09-29",3.67,3.81,3.6333,3.8,26100.0],["2004-09-30",3.81,4.0,3.81,4.0,37500.0],["2004-10-01",4.0167,4.0167,3.7967,3.8333,24900.0],["2004-10-04",3.8667,3.96,3.8667,3.9567,14400.0],["2004-10-05",3.9067,3.98,3.78,3.97,7200.0],["2004-10-06",3.92,3.95,3.92,3.9367,7500.0],["2004-10-07",3.96,3.96,3.75,3.75,6900.0],["2004-10-08",3.75,3.75,3.75,3.75,0.0],["2004-10-11",3.7667,3.7867,3.75,3.75,3300.0],["2004-10-12",3.7667,3.7667,3.75,3.7667,3000.0],["2004-10-13",3.75,3.7767,3.75,3.7767,20100.0],["2004-10-14",3.7433,3.7433,3.7433,3.7433,900.0],["2004-10-15",3.75,3.7667,3.6933,3.7467,32100.0],["2004-10-18",3.7567,3.7633,3.74,3.7633,8700.0],["2004-10-19",3.7833,3.8067,3.7767,3.79,11700.0],["2004-10-20",3.7167,3.74,3.6667,3.6667,8700.0],["2004-10-21",3.74,3.74,3.6533,3.6533,11100.0],["2004-10-22",3.6733,3.7767,3.6667,3.7467,15600.0],["2004-10-25",3.7567,3.7767,3.6567,3.6567,20700.0],["2004-10-26",3.6567,3.6667,3.63,3.6433,21300.0],["2004-10-27",3.6633,3.6667,3.6367,3.6367,22200.0],["2004-10-28",3.6667,3.7267,3.6667,3.7233,28800.0],["2004-10-29",3.6933,3.7567,3.6933,3.7333,19200.0],["2004-11-01",3.6667,3.75,3.6667,3.75,14700.0],["2004-11-02",3.7533,3.8,3.74,3.76,12600.0],["2004-11-03",3.6667,3.7,3.6667,3.6667,50400.0],["2004-11-04",3.7267,4.6667,3.7267,4.6633,420000.0],["2004-11-05",4.5067,5.1433,4.5067,4.9667,390000.0],["2004-11-08",4.9967,5.1267,4.6633,5.1067,435600.0],["2004-11-09",5.15,5.4767,5.1167,5.12,156600.0],["2004-11-10",5.2967,5.5533,4.65,5.5,275100.0],["2004-11-11",5.4233,6.0,5.4233,5.8467,395400.0],["2004-11-12",5.8333,5.9167,5.6667,5.8767,318000.0],["2004-11-15",5.8667,5.88,5.77,5.8333,38400.0],["2004-11-16",5.9167,5.9833,5.75,5.9233,74400.0],["2004-11-17",5.8667,5.9567,5.8533,5.9367,29400.0],["2004-11-18",5.8467,6.08,5.8133,5.9833,117300.0],["2004-11-19",6.0333,6.0333,5.97,6.03,58200.0],["2004-11-22",6.0333,6.1667,5.8867,5.93,170100.0],["2004-11-23",5.93,5.9433,5.67,5.8067,141300.0],["2004-11-24",5.9633,5.9633,5.7167,5.7933,148800.0],["2004-11-26",5.75,5.7767,5.52,5.5767,70800.0],["2004-11-29",5.3667,5.5833,5.25,5.2833,189000.0],["2004-11-30",5.3333,5.44,5.3333,5.37,92100.0],["2004-12-01",5.4333,5.6533,5.3333,5.4367,99600.0],["2004-12-02",5.5133,5.52,5.3667,5.4667,75300.0],["2004-12-03",5.4367,5.4833,5.4167,5.42,65400.0],["2004-12-06",5.5233,5.7367,5.41,5.73,63900.0],["2004-12-07",5.6367,5.6667,5.3933,5.4833,62400.0],["2004-12-08",5.4667,5.6433,5.4667,5.6,61200.0],["2004-12-09",5.6467,5.6467,5.5167,5.55,20100.0],["2004-12-10",5.5333,5.5733,5.4533,5.4533,114300.0],["2004-12-13",5.44,5.5367,5.4333,5.4867,80400.0],["2004-12-14",5.3667,5.4633,5.33,5.33,164400.0],["2004-12-15",5.3067,5.3967,5.1967,5.1967,96600.0],["2004-12-16",5.1767,5.6,5.1667,5.5667,90600.0],["2004-12-17",5.5667,5.72,5.3867,5.7133,45300.0],["2004-12-20",5.7267,5.7267,5.5,5.6267,50400.0],["2004-12-21",5.3333,5.6433,5.3333,5.6167,48300.0],["2004-12-22",5.6567,5.78,5.57,5.75,79800.0],["2004-12-23",5.7967,5.7967,5.5,5.5833,40200.0],["2004-12-27",5.63,5.7733,5.57,5.7733,33600.0],["2004-12-28",5.7233,5.95,5.72,5.95,87600.0],["2004-12-29",5.92,6.4433,5.92,6.2333,149400.0],["2004-12-30",6.2767,6.4733,6.27,6.4733,218400.0],["2004-12-31",6.4767,6.7133,6.3933,6.6267,176700.0],["2005-01-03",6.7433,6.8167,6.5533,6.75,174300.0],["2005-01-04",6.6633,6.76,6.3933,6.5833,311700.0],["2005-01-05",6.4833,6.8,6.2533,6.7333,453600.0],["2005-01-06",6.7333,6.98,6.66,6.9333,833400.0],["2005-01-07",6.96,7.1167,6.9167,7.0467,282900.0],["2005-01-10",6.9967,7.3333,6.9967,7.2067,311700.0],["2005-01-11",7.1633,7.3333,7.0033,7.1867,216300.0],["2005-01-12",7.0533,7.3333,7.0267,7.24,176700.0],["2005-01-13",7.3367,7.6167,7.26,7.4867,264600.0],["2005-01-14",7.3067,7.8267,7.2333,7.6667,564000.0],["2005-01-18",7.7167,7.91,7.4667,7.7,290100.0],["2005-01-19",7.83,7.83,7.5067,7.6567,101700.0],["2005-01-20",7.5767,7.6367,7.1967,7.33,215400.0],["2005-01-21",7.1733,7.19,7.0233,7.0567,97800.0],["2005-01-24",7.05,7.1433,6.9467,7.1033,114600.0],["2005-01-25",7.1,7.6633,7.0833,7.2967,187200.0],["2005-01-26",7.2533,7.4,7.2533,7.4,106200.0],["2005-01-27",7.4367,7.53,7.3633,7.4567,60300.0],["2005-01-28",7.4433,7.5433,7.3333,7.4167,88200.0],["2005-01-31",7.5167,7.6667,7.5167,7.6667,93900.0],["2005-02-01",7.5667,7.7367,7.2233,7.7133,231900.0],["2005-02-02",7.75,7.77,7.65,7.75,65400.0],["2005-02-03",7.56,7.7167,7.48,7.6633,100500.0],["2005-02-04",7.6333,7.7533,7.5433,7.7,158700.0],["2005-02-07",7.7333,7.78,7.5333,7.5967,157200.0],["2005-02-08",7.5367,7.6433,7.4867,7.6433,44700.0],["2005-02-09",7.6433,7.7367,7.5867,7.6667,84900.0],["2005-02-10",7.6667,7.68,7.55,7.55,41400.0],["2005-02-11",7.5533,7.5567,7.5,7.53,83100.0],["2005-02-14",7.4667,7.4767,7.3333,7.3333,24000.0],["2005-02-15",7.3167,7.3633,7.2533,7.3167,32100.0],["2005-02-16",7.3833,7.53,7.1667,7.1667,54300.0],["2005-02-17",7.1,7.15,6.9,6.9,56400.0],["2005-02-18",6.7533,6.7533,6.4733,6.5,227700.0],["2005-02-22",6.5667,7.0,6.48,6.61,266100.0],["2005-02-23",6.7033,6.98,6.3733,6.7333,170100.0],["2005-02-24",6.75,6.8067,6.7367,6.7667,73800.0],["2005-02-25",6.6,6.95,6.6,6.75,227100.0],["2005-02-28",6.7233,6.95,6.6667,6.7533,189900.0],["2005-03-01",6.7667,6.9933,6.2333,6.5,433200.0],["2005-03-02",6.4567,6.4867,6.3333,6.3333,202800.0],["2005-03-03",6.4633,6.4967,6.2767,6.3933,227700.0],["2005-03-04",6.2833,6.35,6.2733,6.3267,97500.0],["2005-03-07",6.23,6.3667,6.1233,6.2133,253200.0],["2005-03-08",6.2,6.2033,6.0833,6.19,56100.0],["2005-03-09",6.3267,6.36,6.2033,6.2633,120000.0],["2005-03-10",6.0733,6.14,6.0067,6.01,147600.0],["2005-03-11",6.06,6.09,6.0,6.0333,136200.0],["2005-03-14",6.0,6.0433,5.97,5.97,62400.0],["2005-03-15",5.97,6.0,5.76,5.84,215700.0],["2005-03-16",5.75,6.0833,5.75,6.0067,171000.0],["2005-03-17",6.1267,6.3367,5.9867,6.0567,266400.0],["2005-03-18",6.0633,6.5367,6.0,6.24,214800.0],["2005-03-21",6.2867,6.62,6.0333,6.23,132900.0],["2005-03-22",6.2367,6.27,6.1033,6.1667,47100.0],["2005-03-23",6.12,6.2033,5.95,5.9667,104700.0],["2005-03-24",5.9467,6.05,5.93,6.01,156000.0],["2005-03-28",6.0667,6.2,5.92,6.1267,222000.0],["2005-03-29",6.1,6.1133,6.07,6.07,75000.0],["2005-03-30",6.07,6.6667,6.0667,6.5533,420000.0],["2005-03-31",6.5433,6.5667,6.2733,6.29,123600.0],["2005-04-01",6.4367,6.4533,6.23,6.3367,63000.0],["2005-04-04",6.2633,6.8333,6.26,6.8067,177000.0],["2005-04-05",6.8633,6.9,6.6567,6.8667,124800.0],["2005-04-06",6.9,6.9,6.64,6.7467,92100.0],["2005-04-07",6.8667,7.32,6.7867,7.23,275100.0],["2005-04-08",7.2033,7.3767,6.9067,7.1967,183900.0],["2005-04-11",7.19,7.3233,6.93,7.2667,211500.0],["2005-04-12",7.1733,7.2133,6.9033,7.0233,232800.0],["2005-04-13",7.0133,7.08,6.8533,6.8567,62400.0],["2005-04-14",6.8533,6.86,6.06,6.21,409200.0],["2005-04-15",6.15,6.38,5.9533,6.2033,186900.0],["2005-04-18",6.26,6.3567,6.0667,6.18,99000.0],["2005-04-19",6.2067,6.58,6.0667,6.3767,141900.0],["2005-04-20",6.2733,6.4267,6.1167,6.2833,171900.0],["2005-04-21",6.3033,6.4967,6.26,6.3933,130800.0],["2005-04-22",6.3767,6.4033,5.9167,6.0,171900.0],["2005-04-25",6.0367,6.19,5.9233,6.0,97200.0],["2005-04-26",5.9967,6.2233,5.8867,6.0367,66300.0],["2005-04-27",6.1,6.2033,5.94,6.1167,61800.0],["2005-04-28",6.0733,6.36,5.9733,6.2833,105600.0],["2005-04-29",6.3,6.5067,6.22,6.5067,47100.0],["2005-05-02",6.55,6.8733,6.5433,6.7533,106500.0],["2005-05-03",6.7367,6.7967,6.4033,6.7267,112500.0],["2005-05-04",6.8,6.8,6.4567,6.5033,116700.0],["2005-05-05",6.17,6.17,5.19,5.49,920100.0],["2005-05-06",5.5,5.8667,5.4133,5.7167,282300.0],["2005-05-09",5.7467,5.75,5.4167,5.5167,330300.0],["2005-05-10",5.4567,5.88,5.4567,5.6667,265500.0],["2005-05-11",5.69,5.8967,5.5067,5.8467,220500.0],["2005-05-12",5.9067,6.5833,5.89,6.2433,237900.0],["2005-05-13",6.3,6.5633,6.3,6.33,193500.0],["2005-05-16",6.3067,6.3967,6.3,6.3367,138300.0],["2005-05-17",6.4067,6.78,6.18,6.4767,272700.0],["2005-05-18",6.41,6.7167,6.31,6.65,234300.0],["2005-05-19",6.6533,6.7667,6.4533,6.6467,114300.0],["2005-05-20",6.6867,6.8667,6.6,6.8533,156300.0],["2005-05-23",6.8733,7.33,6.6667,7.2533,283200.0],["2005-05-24",7.2333,7.2333,6.96,7.1567,174300.0],["2005-05-25",7.13,7.2333,6.97,7.1,246600.0],["2005-05-26",7.05,7.5767,7.05,7.1867,165600.0],["2005-05-27",7.1467,7.3,7.0367,7.16,124500.0],["2005-05-31",7.1867,7.1867,6.96,7.08,164700.0],["2005-06-01",6.98,7.1833,6.98,7.0967,179100.0],["2005-06-02",7.06,7.16,6.82,6.9067,904800.0],["2005-06-03",6.9,6.9,6.73,6.8667,129000.0],["2005-06-06",6.9167,7.33,6.9133,7.1233,210000.0],["2005-06-07",7.1533,7.3033,7.1133,7.2567,226500.0],["2005-06-08",7.2633,7.3867,7.2633,7.33,134100.0],["2005-06-09",7.3667,7.4967,7.2167,7.3733,107100.0],["2005-06-10",7.3633,7.4967,7.2067,7.3433,93600.0],["2005-06-13",7.3433,7.4967,7.3433,7.4067,97200.0],["2005-06-14",7.3833,7.4667,7.2633,7.3533,116400.0],["2005-06-15",7.3167,7.5,7.0333,7.4267,215700.0],["2005-06-16",7.36,7.6167,7.2833,7.5933,159900.0],["2005-06-17",7.5133,7.98,7.5133,7.83,386700.0],["2005-06-20",7.7167,7.88,7.35,7.8,162000.0],["2005-06-21",7.7667,7.9633,7.75,7.9533,110400.0],["2005-06-22",7.95,8.07,7.6767,8.07,93600.0],["2005-06-23",7.9767,8.0467,7.7033,7.8267,147600.0],["2005-06-24",7.6933,8.1667,7.6167,8.1367,2055300.0],["2005-06-27",8.1667,8.1933,7.7533,8.1667,424200.0],["2005-06-28",8.1667,8.1667,7.9467,8.0933,235800.0],["2005-06-29",8.1433,8.4,7.9233,8.1,231900.0],["2005-06-30",8.12,8.1667,7.9467,8.02,118500.0],["2005-07-01",8.0267,8.0667,7.8367,8.0667,135900.0],["2005-07-05",8.06,8.1,7.91,7.9767,110700.0],["2005-07-06",8.0267,8.0333,7.95,7.9933,81900.0],["2005-07-07",7.9167,8.0167,7.5367,7.7367,470400.0],["2005-07-08",7.6667,7.9,7.4333,7.8867,165300.0],["2005-07-11",7.8833,8.6667,7.8767,8.59,264300.0],["2005-07-12",8.5033,8.8,8.5033,8.5667,317100.0],["2005-07-13",8.53,8.8067,8.51,8.65,201000.0],["2005-07-14",8.61,8.83,8.29,8.3467,126900.0],["2005-07-15",8.2833,8.57,8.1733,8.44,96000.0],["2005-07-18",8.4967,8.6033,7.9333,7.9567,333300.0],["2005-07-19",7.9933,8.2067,7.9433,7.9933,118500.0],["2005-07-20",8.0133,8.0333,7.8067,7.9733,186000.0],["2005-07-21",8.0133,8.0333,7.8067,7.9,93900.0],["2005-07-22",7.7933,8.04,7.6667,8.04,130800.0],["2005-07-25",8.04,8.2867,7.8633,7.87,150000.0],["2005-07-26",8.0,8.17,7.8333,8.08,83700.0],["2005-07-27",8.0333,8.23,7.8633,8.01,214800.0],["2005-07-28",7.93,8.0267,7.4,7.5133,639300.0],["2005-07-29",7.55,7.55,7.0,7.2333,367800.0],["2005-08-01",7.3,7.41,7.01,7.01,430500.0],["2005-08-02",7.01,7.01,6.5867,6.5933,812400.0],["2005-08-03",6.5967,6.8,6.2733,6.6667,793500.0],["2005-08-04",6.6667,6.7867,6.6167,6.7333,300600.0],["2005-08-05",6.7333,6.8,6.4533,6.7,188700.0],["2005-08-08",6.8267,6.8333,6.61,6.6833,208800.0],["2005-08-09",6.75,6.7767,6.6433,6.74,199500.0],["2005-08-10",6.7833,6.9,6.6633,6.7667,334500.0],["2005-08-11",6.73,6.8733,6.6667,6.8167,225000.0],["2005-08-12",6.8633,6.8633,6.6667,6.73,183600.0],["2005-08-15",6.6967,6.93,6.69,6.8533,193800.0],["2005-08-16",6.83,7.0067,6.7767,6.97,200100.0],["2005-08-17",7.0233,7.1233,6.8667,6.9967,462300.0],["2005-08-18",6.9867,7.1267,6.7367,6.8167,112200.0],["2005-08-19",6.88,7.2767,6.7767,7.0833,165000.0],["2005-08-22",7.0467,7.4067,7.0467,7.2833,210900.0],["2005-08-23",7.28,7.5133,7.28,7.3833,98100.0],["2005-08-24",7.3833,7.6567,7.3833,7.5767,117600.0],["2005-08-25",7.54,7.64,7.42,7.6,42600.0],["2005-08-26",7.6667,7.72,7.42,7.45,103800.0],["2005-08-29",7.43,7.53,7.0533,7.1467,128700.0],["2005-08-30",7.18,7.59,7.18,7.4533,141000.0],["2005-08-31",7.41,7.51,7.1733,7.5,103200.0],["2005-09-01",7.4867,7.64,7.3567,7.39,91500.0],["2005-09-02",7.3333,7.34,7.1967,7.3233,51000.0],["2005-09-06",7.35,7.6133,7.2367,7.56,207000.0],["2005-09-07",7.5733,7.63,7.36,7.5567,187800.0],["2005-09-08",7.5,7.55,7.29,7.41,167700.0],["2005-09-09",7.41,7.6167,7.3167,7.36,137700.0],["2005-09-12",7.3833,7.54,7.1933,7.2733,171600.0],["2005-09-13",7.1833,7.2833,7.0733,7.1467,108900.0],["2005-09-14",7.18,7.25,7.1367,7.1667,199200.0],["2005-09-15",7.2233,7.3667,7.17,7.2667,128700.0],["2005-09-16",7.3233,7.4533,7.25,7.4467,329700.0],["2005-09-19",7.44,7.4567,7.3033,7.39,221100.0],["2005-09-20",7.44,7.4833,7.3333,7.4167,80100.0],["2005-09-21",7.4267,7.4733,7.3333,7.3667,239100.0],["2005-09-22",7.36,7.46,7.3,7.3667,110100.0],["2005-09-23",7.3333,7.4667,7.3067,7.4433,105300.0],["2005-09-26",7.5,7.5833,7.3967,7.5833,126900.0],["2005-09-27",7.59,7.82,7.4667,7.7633,190500.0],["2005-09-28",7.8033,8.0733,7.6133,8.07,405600.0],["2005-09-29",7.9967,8.0767,7.4633,7.54,270300.0],["2005-09-30",7.5,7.78,7.3133,7.41,225900.0],["2005-10-03",7.4067,7.64,7.2733,7.6,310500.0],["2005-10-04",7.6133,7.6133,7.3333,7.3867,261600.0],["2005-10-05",7.3333,7.5033,6.8533,6.8533,369900.0],["2005-10-06",6.8333,6.9533,6.6767,6.72,220200.0],["2005-10-07",6.7533,6.8367,6.7033,6.7433,264600.0],["2005-10-10",6.7933,6.89,6.6933,6.7567,148200.0],["2005-10-11",6.82,6.98,6.7333,6.8033,163500.0],["2005-10-12",6.7833,6.88,6.3067,6.4367,363000.0],["2005-10-13",6.5867,6.7967,6.33,6.7233,221400.0],["2005-10-14",6.81,6.82,6.5733,6.7667,177900.0],["2005-10-17",6.7433,6.9433,6.7033,6.8067,215400.0],["2005-10-18",6.8567,6.8567,6.7033,6.84,163200.0],["2005-10-19",6.7967,7.0,6.6333,6.8667,328200.0],["2005-10-20",6.8333,6.9367,6.6167,6.7267,138600.0],["2005-10-21",6.6767,6.9833,6.6767,6.9833,76200.0],["2005-10-24",6.9867,7.0467,6.9033,7.0267,53100.0],["2005-10-25",6.9967,6.9967,6.6533,6.75,105000.0],["2005-10-26",6.78,6.92,6.4233,6.6033,114600.0],["2005-10-27",6.4167,6.58,6.0667,6.0667,445200.0],["2005-10-28",6.0667,6.35,6.0633,6.35,82200.0],["2005-10-31",6.3667,6.5167,5.9867,6.02,431700.0],["2005-11-01",6.02,6.0467,5.9167,5.9533,309000.0],["2005-11-02",5.9867,6.0067,5.6167,5.7833,801900.0],["2005-11-03",5.42,6.1667,5.2933,6.0333,387000.0],["2005-11-04",6.03,6.03,5.6833,5.7933,629100.0],["2005-11-07",5.83,5.8833,5.7233,5.7267,99000.0],["2005-11-08",5.6967,5.7567,5.5367,5.6867,653100.0],["2005-11-09",5.6733,5.94,5.6467,5.9233,150000.0],["2005-11-10",5.9267,5.9267,5.8,5.8267,97500.0],["2005-11-11",5.7967,5.8567,5.7467,5.8067,50700.0],["2005-11-14",5.8,5.8033,5.65,5.6833,153000.0],["2005-11-15",5.6433,5.7333,5.64,5.68,86400.0],["2005-11-16",5.7,5.7,5.6267,5.63,69000.0],["2005-11-17",5.6733,5.9467,5.6733,5.8967,82200.0],["2005-11-18",5.98,6.16,5.9567,6.1167,103800.0],["2005-11-21",6.07,6.07,5.77,5.8367,127200.0],["2005-11-22",5.7533,5.93,5.5667,5.93,139800.0],["2005-11-23",5.87,5.98,5.87,5.97,81000.0],["2005-11-25",5.9333,6.11,5.7367,6.0833,57300.0],["2005-11-28",6.0967,6.1833,5.94,5.9433,100800.0],["2005-11-29",6.0167,6.1,5.9833,6.0033,56700.0],["2005-11-30",5.95,5.9767,5.9167,5.93,50100.0],["2005-12-01",5.99,6.2333,5.8967,6.2133,87000.0],["2005-12-02",6.1533,6.3467,6.1533,6.3467,85500.0],["2005-12-05",6.35,6.3567,5.9967,6.0567,215400.0],["2005-12-06",6.0867,6.2333,6.0367,6.0467,49500.0],["2005-12-07",6.07,6.19,6.0167,6.03,100500.0],["2005-12-08",6.1233,6.3067,6.0967,6.3067,74100.0],["2005-12-09",6.3667,6.3667,6.2267,6.2733,71100.0],["2005-12-12",6.3267,6.35,5.97,5.9767,196800.0],["2005-12-13",6.0233,6.0233,5.8333,5.8333,114300.0],["2005-12-14",5.7833,6.0567,5.7833,5.9867,61500.0],["2005-12-15",6.03,6.0767,5.9433,5.9767,68100.0],["2005-12-16",5.9467,6.06,5.9467,6.0233,258300.0],["2005-12-19",6.06,6.06,5.9433,5.95,257100.0],["2005-12-20",6.0067,6.0333,5.8433,5.8633,70200.0],["2005-12-21",5.7867,6.1133,5.7867,6.0667,71100.0],["2005-12-22",6.0933,6.0967,5.9467,6.0267,105300.0],["2005-12-23",6.0367,6.0767,5.8133,5.97,99600.0],["2005-12-27",5.9367,5.9433,5.8367,5.8367,63900.0],["2005-12-28",5.8967,5.9867,5.8833,5.9833,41100.0],["2005-12-29",5.9333,6.0067,5.9333,5.9367,48000.0],["2005-12-30",5.8667,6.0,5.8433,6.0,105300.0],["2006-01-03",6.09,6.09,5.8,5.92,96300.0],["2006-01-04",5.8967,5.9767,5.87,5.95,179100.0],["2006-01-05",6.0,6.0667,5.9167,6.0,170400.0],["2006-01-06",6.0,6.3433,5.97,6.2833,324000.0],["2006-01-09",6.3,6.3233,6.2267,6.2967,147300.0],["2006-01-10",6.28,6.3267,6.2533,6.2733,165000.0],["2006-01-11",6.2267,6.3,6.1667,6.27,240000.0],["2006-01-12",6.2533,6.6033,6.25,6.4467,401100.0],["2006-01-13",6.4133,6.6667,6.4133,6.6667,333900.0],["2006-01-17",6.65,6.6767,6.27,6.33,334500.0],["2006-01-18",6.3333,6.64,6.3033,6.5667,123900.0],["2006-01-19",6.6467,6.6467,6.4167,6.4467,244200.0],["2006-01-20",6.4867,6.4867,6.1533,6.1533,330000.0],["2006-01-23",6.1967,6.2967,6.1333,6.29,50700.0],["2006-01-24",6.29,6.36,6.19,6.36,54300.0],["2006-01-25",6.3367,6.3367,6.2267,6.29,53400.0],["2006-01-26",6.3233,6.4267,6.26,6.36,295800.0],["2006-01-27",6.37,6.6033,6.37,6.52,169800.0],["2006-01-30",6.4867,6.55,6.48,6.5333,81900.0],["2006-01-31",6.4667,6.52,6.3667,6.5167,202200.0],["2006-02-01",6.47,6.4967,6.4167,6.43,128400.0],["2006-02-02",6.42,6.4867,6.3333,6.4233,140100.0],["2006-02-03",6.3767,6.4167,6.3333,6.37,96000.0],["2006-02-06",6.4033,6.4767,6.3367,6.4767,53100.0],["2006-02-07",6.4433,6.47,6.4,6.44,117000.0],["2006-02-08",6.4567,6.5567,6.4567,6.5567,72000.0],["2006-02-09",6.55,6.5533,6.4833,6.52,205200.0],["2006-02-10",6.4833,6.53,6.3333,6.37,275100.0],["2006-02-13",6.38,6.3933,6.16,6.2333,176400.0],["2006-02-14",6.2733,6.3667,6.15,6.2333,93900.0],["2006-02-15",6.3233,6.56,6.3233,6.4467,187200.0],["2006-02-16",6.5133,6.5133,6.0733,6.1767,282000.0],["2006-02-17",6.21,6.33,6.0967,6.2233,1233300.0],["2006-02-21",6.2033,6.34,6.2033,6.3333,142200.0],["2006-02-22",6.3467,6.42,6.33,6.4167,129600.0],["2006-02-23",6.3067,6.4,6.3067,6.3467,116100.0],["2006-02-24",6.3333,6.3833,6.2667,6.3833,82800.0],["2006-02-27",6.3367,6.4467,6.2833,6.37,162300.0],["2006-02-28",6.33,6.3867,6.3067,6.3333,153900.0],["2006-03-01",6.3667,6.4,6.33,6.3867,128700.0],["2006-03-02",6.6667,7.77,6.6667,7.3333,785100.0],["2006-03-03",7.2933,7.4633,7.1967,7.3233,245700.0],["2006-03-06",7.34,7.3867,7.2833,7.3133,396900.0],["2006-03-07",7.28,7.31,7.2,7.2567,165600.0],["2006-03-08",7.23,7.3333,7.23,7.25,269700.0],["2006-03-09",7.25,7.3167,7.15,7.2067,155100.0],["2006-03-10",7.2167,7.2167,7.1233,7.1733,192000.0],["2006-03-13",7.19,7.29,7.18,7.29,177300.0],["2006-03-14",7.31,7.54,7.2467,7.5333,263700.0],["2006-03-15",7.5433,7.6,7.3967,7.5767,132300.0],["2006-03-16",7.5667,7.5667,7.4167,7.4633,122400.0],["2006-03-17",7.4967,7.6067,7.4367,7.5067,318300.0],["2006-03-20",7.4567,7.4967,7.3833,7.3867,132900.0],["2006-03-21",7.3267,7.43,7.3033,7.3267,103200.0],["2006-03-22",7.3433,7.3433,7.1167,7.1967,80100.0],["2006-03-23",7.1667,7.1833,7.1367,7.1567,105900.0],["2006-03-24",7.1767,7.2533,7.1367,7.2367,57900.0],["2006-03-27",7.2533,7.2533,7.0333,7.05,143100.0],["2006-03-28",7.0567,7.0567,6.9167,6.9333,126600.0],["2006-03-29",6.9533,7.0,6.9167,6.9467,97200.0],["2006-03-30",6.97,7.0233,6.93,7.0,137400.0],["2006-03-31",7.19,7.2167,7.05,7.1233,106200.0],["2006-04-03",7.09,7.1367,6.96,7.0033,124200.0],["2006-04-04",7.0167,7.3,7.0167,7.2667,135000.0],["2006-04-05",7.2333,7.26,7.0933,7.1733,159900.0],["2006-04-06",7.2,7.36,7.05,7.3167,188700.0],["2006-04-07",7.3533,7.37,7.1967,7.2133,129000.0],["2006-04-10",7.23,7.2733,7.18,7.1967,65100.0],["2006-04-11",7.1667,7.1667,7.0833,7.0833,97800.0],["2006-04-12",7.0833,7.15,7.0533,7.0633,104400.0],["2006-04-13",7.05,7.1267,7.05,7.0733,35700.0],["2006-04-17",7.0667,7.0667,7.0,7.02,96600.0],["2006-04-18",7.0533,7.25,7.0533,7.25,99000.0],["2006-04-19",7.2533,7.3733,7.18,7.3367,118200.0],["2006-04-20",7.2367,7.5467,7.2367,7.5133,182100.0],["2006-04-21",7.5567,7.5667,7.4667,7.5433,123300.0],["2006-04-24",7.5233,7.5233,7.3833,7.44,152100.0],["2006-04-25",7.4233,7.5233,7.4167,7.4533,59700.0],["2006-04-26",7.4533,7.5033,7.4333,7.48,108300.0],["2006-04-27",7.44,7.9567,7.44,7.8967,279600.0],["2006-04-28",7.8867,7.8867,7.6667,7.68,236700.0],["2006-05-01",7.7567,7.7767,7.6367,7.65,216300.0],["2006-05-02",7.63,7.7733,7.63,7.7567,202200.0],["2006-05-03",7.7033,7.7267,7.6333,7.65,175200.0],["2006-05-04",7.63,7.71,7.5267,7.58,331200.0],["2006-05-05",7.59,7.73,7.5833,7.7067,201000.0],["2006-05-08",7.6533,7.7633,7.6533,7.7067,95100.0],["2006-05-09",7.76,7.76,7.63,7.6667,151500.0],["2006-05-10",7.6667,7.7,7.64,7.7,263400.0],["2006-05-11",7.68,7.68,7.63,7.6467,245100.0],["2006-05-12",7.6333,7.6567,7.3167,7.3433,378600.0],["2006-05-15",7.3,7.3,6.87,7.0433,130800.0],["2006-05-16",7.0333,7.0533,6.8833,6.8933,158700.0],["2006-05-17",6.8333,6.8333,6.5433,6.7667,224700.0],["2006-05-18",6.7533,6.8033,6.7267,6.75,114300.0],["2006-05-19",6.75,6.8967,6.75,6.8967,188400.0],["2006-05-22",6.83,7.02,6.7233,6.91,243300.0],["2006-05-23",6.9567,7.0333,6.7867,6.8433,179700.0],["2006-05-24",6.8267,7.0,6.6667,6.8667,160200.0],["2006-05-25",6.9167,7.0367,6.7433,6.8433,110100.0],["2006-05-26",6.9633,6.9667,6.79,6.91,50700.0],["2006-05-30",6.8533,7.0467,6.7167,6.7433,179700.0],["2006-05-31",6.74,6.74,6.5467,6.6,275100.0],["2006-06-01",6.6167,6.63,6.5167,6.6033,128100.0],["2006-06-02",6.6767,6.7433,6.5067,6.52,129600.0],["2006-06-05",6.5033,6.5267,6.36,6.37,507000.0],["2006-06-06",6.4033,6.4767,6.3167,6.3867,245700.0],["2006-06-07",6.4133,6.5367,6.3167,6.3367,162000.0],["2006-06-08",6.29,6.3333,6.2167,6.2733,172500.0],["2006-06-09",6.22,6.3567,6.1667,6.1667,137400.0],["2006-06-12",6.2033,6.2433,6.0833,6.2,111900.0],["2006-06-13",6.1867,6.4267,6.1867,6.28,311400.0],["2006-06-14",6.3233,6.3233,6.08,6.2,96300.0],["2006-06-15",6.1867,6.8233,6.1867,6.82,162300.0],["2006-06-16",6.7867,6.7867,6.5267,6.6667,607500.0],["2006-06-19",6.7067,6.8767,6.33,6.4033,231000.0],["2006-06-20",6.4333,6.6067,6.2967,6.3167,143100.0],["2006-06-21",6.3367,6.6167,6.2833,6.5267,78300.0],["2006-06-22",6.53,6.53,6.2333,6.38,177000.0],["2006-06-23",6.3567,6.5633,6.2667,6.47,52200.0],["2006-06-26",6.5133,6.6667,6.5133,6.6667,72000.0],["2006-06-27",6.69,6.8033,6.4933,6.5367,148500.0],["2006-06-28",6.57,6.66,6.51,6.6067,123300.0],["2006-06-29",6.6133,6.8233,6.5633,6.7167,208200.0],["2006-06-30",6.7633,6.7633,6.5967,6.6967,451500.0],["2006-07-03",6.6867,6.7933,6.65,6.68,190800.0],["2006-07-05",6.63,6.81,6.4667,6.5267,231000.0],["2006-07-06",6.5567,6.62,6.55,6.57,97500.0],["2006-07-07",6.5467,6.5467,6.2333,6.2433,112200.0],["2006-07-10",6.22,6.2233,6.0833,6.1567,167100.0],["2006-07-11",6.12,6.2,6.0833,6.1767,137100.0],["2006-07-12",6.1533,6.2233,6.1433,6.1533,99900.0],["2006-07-13",6.13,6.13,5.9133,5.9133,189300.0],["2006-07-14",5.9033,5.93,5.82,5.9233,214200.0],["2006-07-17",5.9467,5.9467,5.6367,5.6667,215100.0],["2006-07-18",5.6967,5.75,5.6233,5.69,130800.0],["2006-07-19",5.68,5.75,5.65,5.6667,121800.0],["2006-07-20",5.6767,5.6767,5.44,5.4633,141900.0],["2006-07-21",5.43,5.49,5.38,5.41,174900.0],["2006-07-24",5.4333,5.6967,5.4333,5.6767,225300.0],["2006-07-25",5.7033,5.79,5.6267,5.7167,312000.0],["2006-07-26",5.6833,5.7167,5.62,5.63,95700.0],["2006-07-27",5.6867,5.7,5.5,5.6567,156000.0],["2006-07-28",5.7033,5.7033,5.5467,5.63,117900.0],["2006-07-31",5.5367,5.6667,5.5367,5.63,127200.0],["2006-08-01",5.5767,5.6133,5.4667,5.5533,102900.0],["2006-08-02",5.5933,5.5933,5.43,5.51,75900.0],["2006-08-03",5.5167,5.5167,5.4333,5.4367,148200.0],["2006-08-04",5.5133,5.6667,5.4333,5.5733,225900.0],["2006-08-07",5.6567,5.6567,5.5,5.59,115200.0],["2006-08-08",5.5667,5.5967,5.4233,5.44,197700.0],["2006-08-09",5.0767,5.14,4.69,4.7633,662100.0],["2006-08-10",4.7867,4.7867,4.6333,4.6633,255000.0],["2006-08-11",4.6367,4.7,4.6167,4.6833,211800.0],["2006-08-14",4.7533,4.9567,4.7533,4.86,301800.0],["2006-08-15",4.8467,4.8467,4.55,4.76,440100.0],["2006-08-16",4.7967,4.8133,4.63,4.8133,405000.0],["2006-08-17",4.7833,5.04,4.7833,5.04,383100.0],["2006-08-18",5.1033,5.2033,5.0367,5.1733,263100.0],["2006-08-21",5.15,5.2267,4.8467,4.9433,343200.0],["2006-08-22",4.9933,5.14,4.9467,5.0233,135600.0],["2006-08-23",5.0633,5.1167,4.7733,4.7867,317100.0],["2006-08-24",4.7867,5.0533,4.7867,4.8767,201600.0],["2006-08-25",4.8833,4.9933,4.8333,4.9567,153300.0],["2006-08-28",5.01,5.1767,5.01,5.1,594000.0],["2006-08-29",5.1333,5.2,5.06,5.1967,386100.0],["2006-08-30",5.3333,5.4,5.22,5.3933,517200.0],["2006-08-31",5.4067,5.44,5.35,5.3733,626400.0],["2006-09-01",5.4333,5.4333,5.3133,5.3167,472800.0],["2006-09-05",5.35,5.41,5.2433,5.26,356100.0],["2006-09-06",5.21,5.3033,5.16,5.2633,339000.0],["2006-09-07",5.26,5.27,5.2133,5.23,239700.0],["2006-09-08",5.34,5.3467,5.2,5.34,401700.0],["2006-09-11",5.32,5.3333,5.1633,5.1767,246600.0],["2006-09-12",5.1533,5.3333,5.0467,5.2567,615300.0],["2006-09-13",5.3,5.7533,5.1867,5.7367,334500.0],["2006-09-14",5.6933,6.24,5.6867,5.95,329400.0],["2006-09-15",6.0233,6.1267,5.5667,5.7867,482400.0],["2006-09-18",5.7833,6.26,5.7267,6.04,333000.0],["2006-09-19",6.0,6.5,5.7967,6.3333,474900.0],["2006-09-20",6.4167,6.74,6.2867,6.5467,431700.0],["2006-09-21",6.6333,6.6533,6.0933,6.15,227700.0],["2006-09-22",6.1,6.1,5.8333,5.9133,174000.0],["2006-09-25",5.9,6.0267,5.7833,6.0,129600.0],["2006-09-26",6.0167,6.1433,5.89,6.0867,89700.0],["2006-09-27",6.04,6.3667,6.03,6.3567,208200.0],["2006-09-28",6.35,6.42,6.22,6.2733,154800.0],["2006-09-29",6.2433,6.2433,6.0167,6.1133,303300.0],["2006-10-02",6.08,6.4233,6.05,6.3067,154800.0],["2006-10-03",6.2633,6.2633,5.8633,5.96,180900.0],["2006-10-04",5.9067,6.3333,5.8433,6.3133,128700.0],["2006-10-05",6.27,6.3333,5.8433,6.1167,206700.0],["2006-10-06",6.0733,6.0733,5.7567,5.8533,287700.0],["2006-10-09",5.8333,6.0,5.8333,5.9067,201300.0],["2006-10-10",5.8467,5.8667,5.64,5.6833,249600.0],["2006-10-11",5.6833,5.8667,5.6833,5.7867,173100.0],["2006-10-12",5.9033,5.9733,5.7233,5.8233,334200.0],["2006-10-13",5.8567,5.93,5.7967,5.82,213600.0],["2006-10-16",5.87,5.98,5.84,5.9167,316800.0],["2006-10-17",5.9333,5.9333,5.6867,5.8567,183900.0],["2006-10-18",5.92,6.0,5.53,5.5967,472800.0],["2006-10-19",5.5667,5.6667,5.5,5.56,276300.0],["2006-10-20",5.6033,5.6033,5.43,5.45,164700.0],["2006-10-23",5.4833,5.6067,5.4067,5.52,203400.0],["2006-10-24",5.5233,5.6733,5.48,5.58,117600.0],["2006-10-25",5.61,5.77,5.5333,5.6867,148200.0],["2006-10-26",5.7033,5.8367,5.56,5.6967,240000.0],["2006-10-27",5.6567,5.7333,5.5667,5.6333,57000.0],["2006-10-30",5.6333,5.6967,5.5967,5.65,125100.0],["2006-10-31",5.68,5.79,5.5733,5.6033,70500.0],["2006-11-01",5.64,5.81,5.27,5.2767,317100.0],["2006-11-02",5.3567,5.44,5.2533,5.2733,315600.0],["2006-11-03",5.3,5.41,5.2633,5.3033,276300.0],["2006-11-06",5.2267,5.3,4.7033,4.8367,1212000.0],["2006-11-07",4.8167,4.9,4.7967,4.8167,351000.0],["2006-11-08",4.7867,5.1467,4.7667,4.9967,706500.0],["2006-11-09",5.06,5.19,4.98,5.1367,425700.0],["2006-11-10",5.1567,5.1667,4.86,4.98,326400.0],["2006-11-13",4.98,5.1433,4.89,5.07,174300.0],["2006-11-14",5.0367,5.14,4.9833,5.11,266700.0],["2006-11-15",5.1067,5.1067,4.9067,5.0833,174000.0],["2006-11-16",5.1,5.2233,5.0833,5.1667,178800.0],["2006-11-17",5.1733,5.2267,5.0933,5.1767,114300.0],["2006-11-20",5.1633,5.28,5.1633,5.2467,136200.0],["2006-11-21",5.2033,5.2467,5.1633,5.18,78000.0],["2006-11-22",5.1633,5.3,5.03,5.0533,136800.0],["2006-11-24",5.0433,5.06,4.9733,5.0533,46500.0],["2006-11-27",4.99,5.0567,4.7967,4.8033,181800.0],["2006-11-28",4.7567,4.8667,4.7333,4.81,75900.0],["2006-11-29",4.8133,4.8633,4.7933,4.8233,121200.0],["2006-11-30",4.8067,4.8733,4.7833,4.79,148200.0],["2006-12-01",4.7667,4.8633,4.54,4.6067,166500.0],["2006-12-04",4.6367,4.8833,4.6333,4.8333,249000.0],["2006-12-05",4.8333,5.07,4.8,5.0467,537900.0],["2006-12-06",5.0667,5.1167,5.0,5.0667,475500.0],["2006-12-07",5.05,5.11,4.8767,4.9167,197700.0],["2006-12-08",4.9133,4.9133,4.7233,4.8,177300.0],["2006-12-11",4.79,4.7967,4.5867,4.6567,363300.0],["2006-12-12",4.6833,4.7233,4.6233,4.6667,254100.0],["2006-12-13",4.7,4.76,4.7,4.75,221400.0],["2006-12-14",4.75,5.12,4.75,4.9633,195900.0],["2006-12-15",4.96,4.96,4.7633,4.7833,353400.0],["2006-12-18",4.79,4.8767,4.6033,4.6533,184800.0],["2006-12-19",4.64,4.7933,4.57,4.7933,303300.0],["2006-12-20",4.81,5.0167,4.81,5.0167,222000.0],["2006-12-21",5.0133,5.0867,4.89,5.06,322800.0],["2006-12-22",5.07,5.07,4.8967,4.9167,139200.0],["2006-12-26",4.89,5.1833,4.8867,5.1333,173100.0],["2006-12-27",5.1833,5.2633,5.09,5.26,199500.0],["2006-12-28",5.2667,5.3467,5.2167,5.3167,336300.0],["2006-12-29",5.28,5.35,5.2533,5.32,356700.0],["2007-01-03",5.3467,5.3467,4.9867,5.07,381600.0],["2007-01-04",5.07,5.07,4.7933,4.9267,394800.0],["2007-01-05",4.8933,4.8967,4.8267,4.8333,329400.0],["2007-01-08",4.81,4.8567,4.7733,4.8467,369900.0],["2007-01-09",4.8167,4.89,4.76,4.86,312600.0],["2007-01-10",4.8367,5.0167,4.8167,4.9867,177600.0],["2007-01-11",4.98,5.08,4.9367,5.05,382500.0],["2007-01-12",5.03,5.0533,4.9533,5.03,129300.0],["2007-01-16",5.05,5.1033,4.8933,5.1,250200.0],["2007-01-17",5.0733,5.2067,5.0667,5.0667,191700.0],["2007-01-18",5.0667,5.0767,4.8367,4.85,475500.0],["2007-01-19",4.87,4.92,4.8,4.8933,466500.0],["2007-01-22",4.8733,4.9567,4.82,4.9433,354600.0],["2007-01-23",4.9233,5.28,4.9167,5.2167,621600.0],["2007-01-24",5.22,5.3667,5.06,5.3567,361500.0],["2007-01-25",5.3433,5.6367,5.3433,5.5133,309300.0],["2007-01-26",5.5333,5.7667,5.4833,5.7667,203100.0],["2007-01-29",5.74,5.7667,5.6067,5.7367,231000.0],["2007-01-30",5.7667,5.98,5.7533,5.95,168900.0],["2007-01-31",5.92,6.08,5.7167,6.08,258300.0],["2007-02-01",6.0833,6.3667,6.0833,6.3,292200.0],["2007-02-02",6.3,6.4333,6.2833,6.4167,420900.0],["2007-02-05",6.3967,6.6067,6.3733,6.41,287400.0],["2007-02-06",6.4167,6.43,6.27,6.4233,143700.0],["2007-02-07",6.4167,6.4167,6.1667,6.2467,120000.0],["2007-02-08",6.2167,6.4467,6.2133,6.4133,147000.0],["2007-02-09",6.3967,6.3967,6.2533,6.3433,165600.0],["2007-02-12",6.34,6.3467,6.05,6.1833,246900.0],["2007-02-13",6.21,6.3267,6.12,6.3133,127500.0],["2007-02-14",6.31,6.31,6.0767,6.12,91500.0],["2007-02-15",6.15,6.5433,6.1167,6.43,249000.0],["2007-02-16",6.4533,6.5133,6.3333,6.4433,241200.0],["2007-02-20",6.39,6.39,6.1667,6.3667,255300.0],["2007-02-21",6.3,6.4167,6.22,6.41,189000.0],["2007-02-22",6.4033,6.57,6.1667,6.5633,310200.0],["2007-02-23",6.5567,6.5567,6.3567,6.4667,139200.0],["2007-02-26",6.4467,6.5767,6.22,6.3,307500.0],["2007-02-27",6.2567,6.4633,6.1133,6.1633,284400.0],["2007-02-28",6.1533,6.2733,5.88,6.05,221100.0],["2007-03-01",5.8733,6.4433,5.85,6.31,268200.0],["2007-03-02",6.2333,6.3833,5.9033,6.1767,277800.0],["2007-03-05",6.0933,6.4333,6.0533,6.2933,150900.0],["2007-03-06",6.3633,6.6667,6.26,6.65,314700.0],["2007-03-07",6.5333,6.6667,6.25,6.3067,407700.0],["2007-03-08",6.34,6.36,6.07,6.36,189300.0],["2007-03-09",6.3333,6.41,6.1,6.2533,133200.0],["2007-03-12",6.2667,6.2667,6.1233,6.2033,136200.0],["2007-03-13",6.1467,6.19,5.8667,6.0533,315900.0],["2007-03-14",6.0267,6.1433,5.76,6.03,230700.0],["2007-03-15",6.03,6.08,5.9567,5.9967,58800.0],["2007-03-16",6.01,6.0267,5.88,5.88,268800.0],["2007-03-19",5.9067,6.0,5.75,5.8233,179400.0],["2007-03-20",5.85,5.96,5.5867,5.9467,188700.0],["2007-03-21",5.9567,6.0333,5.8433,6.0167,215100.0],["2007-03-22",6.0467,6.2167,6.01,6.1833,102000.0],["2007-03-23",6.1867,6.6,6.1867,6.3433,206400.0],["2007-03-26",6.3333,6.4867,6.3167,6.4567,169200.0],["2007-03-27",6.4233,6.6967,6.3533,6.6667,105900.0],["2007-03-28",6.6433,6.87,6.51,6.79,162900.0],["2007-03-29",6.8167,7.2433,6.8133,7.2433,147000.0],["2007-03-30",7.2033,7.3033,6.8967,7.3033,291900.0],["2007-04-02",7.31,7.3333,6.9167,7.0167,217200.0],["2007-04-03",7.06,7.3,6.8867,7.27,134100.0],["2007-04-04",7.2633,7.3167,7.13,7.28,66000.0],["2007-04-05",7.2933,7.5467,7.2633,7.5167,137400.0],["2007-04-09",7.4567,7.5633,7.2167,7.2667,231900.0],["2007-04-10",7.25,7.3,7.0067,7.1333,93300.0],["2007-04-11",7.1333,7.1333,6.7233,6.95,194400.0],["2007-04-12",6.9167,6.9767,6.5533,6.9267,229800.0],["2007-04-13",6.9267,6.9833,6.5767,6.6,250200.0],["2007-04-16",6.6133,6.7067,6.55,6.7067,160200.0],["2007-04-17",6.7,6.7,6.55,6.5733,130800.0],["2007-04-18",6.53,6.5667,6.25,6.3433,92400.0],["2007-04-19",6.3,6.64,6.2467,6.4367,189300.0],["2007-04-20",6.6267,6.66,6.3633,6.5733,179400.0],["2007-04-23",6.5233,6.67,6.46,6.4867,57600.0],["2007-04-24",6.5567,6.7033,6.3933,6.5567,147300.0],["2007-04-25",6.4867,6.61,6.4033,6.53,131100.0],["2007-04-26",6.4233,6.6167,6.4233,6.5867,150900.0],["2007-04-27",6.6667,6.83,6.5,6.63,150000.0],["2007-04-30",6.6267,6.6267,6.2567,6.4167,204300.0],["2007-05-01",6.25,6.47,6.1,6.4467,429300.0],["2007-05-02",6.2767,6.4167,6.2767,6.37,180300.0],["2007-05-03",6.36,6.4,6.2833,6.29,242700.0],["2007-05-04",6.3233,6.37,6.2233,6.3367,198000.0],["2007-05-07",6.31,6.3333,6.1667,6.1967,203400.0],["2007-05-08",6.1767,6.7167,6.0533,6.6933,232200.0],["2007-05-09",6.6133,6.94,6.4867,6.9067,302100.0],["2007-05-10",6.8733,7.14,6.6667,7.0133,317700.0],["2007-05-11",7.1367,7.3333,6.8433,7.01,659100.0],["2007-05-14",7.0,7.1033,6.94,7.0,319500.0],["2007-05-15",7.01,7.01,6.8933,6.97,197400.0],["2007-05-16",6.9667,7.3267,6.95,7.31,165900.0],["2007-05-17",7.3333,7.3333,6.9167,7.0767,250800.0],["2007-05-18",7.11,7.3333,6.99,7.17,101700.0],["2007-05-21",7.1467,7.4,7.1133,7.2967,144000.0],["2007-05-22",7.1233,7.3333,7.1233,7.3,114600.0],["2007-05-23",7.1933,7.2567,7.0,7.0267,153900.0],["2007-05-24",7.0067,7.03,6.4433,6.63,389700.0],["2007-05-25",6.5633,6.74,6.42,6.7067,138900.0],["2007-05-29",6.7167,6.9367,6.6267,6.7567,131700.0],["2007-05-30",6.6833,6.9467,6.6833,6.8833,137100.0],["2007-05-31",6.6833,6.7733,6.59,6.72,166200.0],["2007-06-01",6.7833,7.0267,6.6267,7.01,341100.0],["2007-06-04",7.0,7.1367,6.9,7.03,259500.0],["2007-06-05",6.98,7.31,6.9767,7.0933,330300.0],["2007-06-06",7.0167,7.0367,6.7633,6.8433,429000.0],["2007-06-07",6.7967,6.8567,6.7,6.7033,312600.0],["2007-06-08",6.6867,6.74,6.59,6.6233,228000.0],["2007-06-11",6.5967,6.85,6.5867,6.7467,234000.0],["2007-06-12",6.6433,7.3967,6.6433,7.22,324600.0],["2007-06-13",7.25,7.2867,7.0667,7.12,371700.0],["2007-06-14",7.12,7.5067,7.12,7.4233,366600.0],["2007-06-15",7.5533,7.9167,7.47,7.6067,462600.0],["2007-06-18",7.6167,8.4167,7.6167,8.3233,743700.0],["2007-06-19",8.25,8.5333,8.18,8.33,380700.0],["2007-06-20",8.33,8.33,7.4,7.9433,1098600.0],["2007-06-21",7.92,8.0967,7.6567,7.9833,947100.0],["2007-06-22",7.9833,8.0133,7.7367,8.0133,875700.0],["2007-06-25",7.9733,7.9733,7.5433,7.8,528000.0],["2007-06-26",7.8567,7.8567,7.6233,7.82,616500.0],["2007-06-27",7.72,8.02,7.64,8.02,318300.0],["2007-06-28",8.02,8.3133,7.9867,8.2,171900.0],["2007-06-29",8.2167,8.35,8.11,8.29,398400.0],["2007-07-02",8.3333,8.4733,8.2367,8.4733,510300.0],["2007-07-03",8.4633,8.7333,8.3833,8.7333,200700.0],["2007-07-05",8.76,8.8333,8.69,8.7367,255600.0],["2007-07-06",8.7133,8.8267,8.17,8.33,362400.0],["2007-07-09",8.3667,8.3667,8.1433,8.3233,140400.0],["2007-07-10",8.2633,8.2633,7.8333,7.9933,161700.0],["2007-07-11",7.9733,8.0133,7.6967,7.9733,134100.0],["2007-07-12",7.9933,8.3333,7.9933,8.3133,218100.0],["2007-07-13",8.31,8.54,8.2867,8.51,207600.0],["2007-07-16",8.5,8.5367,8.39,8.4767,148800.0],["2007-07-17",8.7333,8.7333,8.2033,8.2033,149700.0],["2007-07-18",8.1067,8.2267,7.54,7.6633,359400.0],["2007-07-19",7.7467,8.0667,7.7067,8.0033,310500.0],["2007-07-20",7.9867,7.9867,7.6,7.7833,257100.0],["2007-07-23",7.7833,7.8233,7.4967,7.4967,151200.0],["2007-07-24",7.41,7.6567,6.9,7.05,352800.0],["2007-07-25",7.1433,7.2367,6.7167,6.73,372600.0],["2007-07-26",6.6667,6.71,6.46,6.5,660600.0],["2007-07-27",6.4667,6.6533,6.45,6.5133,632700.0],["2007-07-30",6.5767,6.8567,6.56,6.7867,223500.0],["2007-07-31",6.9,6.9633,6.5833,6.7933,466500.0],["2007-08-01",6.7867,6.8033,6.5067,6.68,624900.0],["2007-08-02",6.7067,6.7467,6.5,6.54,416100.0],["2007-08-03",6.5433,6.75,6.5,6.55,420900.0],["2007-08-06",6.58,6.8567,6.5667,6.6867,486300.0],["2007-08-07",6.4833,7.14,6.4667,7.1167,453000.0],["2007-08-08",7.1967,8.7333,7.0933,7.9367,1505700.0],["2007-08-09",7.77,8.6733,7.6633,8.2667,1078800.0],["2007-08-10",8.16,8.5,7.77,7.97,636600.0],["2007-08-13",8.0967,8.0967,7.0333,7.11,544200.0],["2007-08-14",7.11,7.2633,7.03,7.06,217800.0],["2007-08-15",7.08,7.6733,7.0267,7.3433,303300.0],["2007-08-16",7.22,7.7433,7.12,7.7067,481800.0],["2007-08-17",7.9367,7.95,7.5867,7.8033,344700.0],["2007-08-20",7.84,7.9,7.2767,7.3867,261600.0],["2007-08-21",7.3267,7.4433,6.9333,6.98,223200.0],["2007-08-22",7.0633,7.5733,6.8767,6.9967,290700.0],["2007-08-23",7.02,7.0833,6.7,6.7633,158700.0],["2007-08-24",6.75,6.7667,6.5733,6.7567,257700.0],["2007-08-27",6.7267,7.0767,6.7033,7.0367,182100.0],["2007-08-28",6.9767,7.1667,6.88,6.9733,245400.0],["2007-08-29",7.0033,7.0033,6.63,6.7667,302700.0],["2007-08-30",6.7267,6.98,6.6533,6.91,273600.0],["2007-08-31",6.9767,7.0133,6.6767,6.68,720300.0],["2007-09-04",6.6767,7.1,6.6067,6.9833,633300.0],["2007-09-05",6.9233,6.93,6.7233,6.7933,207900.0],["2007-09-06",6.8033,6.8433,6.5933,6.78,249300.0],["2007-09-07",6.6833,6.81,6.5667,6.65,197700.0],["2007-09-10",6.68,6.8367,6.6,6.7833,244800.0],["2007-09-11",6.8333,7.0067,6.7867,6.97,190800.0],["2007-09-12",6.9333,7.0067,6.8267,6.8467,176700.0],["2007-09-13",6.89,7.0267,6.7767,6.9133,260400.0],["2007-09-14",6.83,7.0267,6.6833,6.9967,174900.0],["2007-09-17",6.99,6.9933,6.73,6.75,69300.0],["2007-09-18",6.8,7.0933,6.8,7.09,251100.0],["2007-09-19",7.0767,7.88,6.6633,7.8033,549300.0],["2007-09-20",7.78,8.1233,7.66,7.8733,398100.0],["2007-09-21",8.1067,8.3367,7.8967,7.9933,411600.0],["2007-09-24",7.9767,8.3333,7.97,8.3267,207000.0],["2007-09-25",8.2567,8.3667,7.6633,7.78,209100.0],["2007-09-26",7.8167,8.3333,7.69,8.0,202800.0],["2007-09-27",8.0,8.09,7.94,8.03,70500.0],["2007-09-28",8.0033,8.0833,7.85,7.8733,116700.0],["2007-10-01",7.8567,8.0367,7.72,7.8733,168900.0],["2007-10-02",7.9,8.1633,7.9,8.0,111300.0],["2007-10-03",7.9367,8.0233,7.8333,7.99,121500.0],["2007-10-04",8.0367,8.0833,7.84,7.9067,84900.0],["2007-10-05",8.01,8.2367,7.9633,7.9967,169500.0],["2007-10-08",7.9833,8.1,7.9567,7.9867,184500.0],["2007-10-09",7.9933,8.1233,7.85,7.9967,123600.0],["2007-10-10",7.9967,8.16,7.8567,8.08,128100.0],["2007-10-11",8.1033,8.33,7.8367,7.9533,123900.0],["2007-10-12",7.98,8.0433,7.9067,7.9633,56700.0],["2007-10-15",7.9533,7.9533,7.8333,7.9033,192600.0],["2007-10-16",7.8967,7.9133,7.5433,7.5933,346800.0],["2007-10-17",7.6967,7.7967,7.2467,7.65,185700.0],["2007-10-18",7.62,7.7233,7.3,7.35,264000.0],["2007-10-19",7.3533,7.3933,7.0,7.1067,217800.0],["2007-10-22",7.0467,7.23,6.95,7.07,125400.0],["2007-10-23",7.1467,7.1467,6.6633,6.9467,533100.0],["2007-10-24",6.88,7.34,6.7233,7.22,267300.0],["2007-10-25",7.2733,7.29,6.8933,7.0233,105900.0],["2007-10-26",7.0967,7.67,6.9,6.9567,137400.0],["2007-10-29",7.0067,7.62,7.0067,7.42,159900.0],["2007-10-30",7.4033,7.5233,7.1333,7.32,102600.0],["2007-10-31",7.3333,7.34,7.0333,7.2967,212400.0],["2007-11-01",7.33,7.33,6.7533,7.02,366000.0],["2007-11-02",7.1667,7.1667,6.6767,6.7333,285300.0],["2007-11-05",6.6667,7.1233,6.2767,6.3067,706200.0],["2007-11-06",6.3033,6.39,6.2733,6.3067,526500.0],["2007-11-07",6.25,6.35,6.2,6.3133,263100.0],["2007-11-08",6.36,6.4167,5.8367,5.9767,462000.0],["2007-11-09",5.92,6.0433,5.8367,5.8867,307800.0],["2007-11-12",5.8933,6.1933,5.8467,5.9367,252900.0],["2007-11-13",5.98,6.3267,5.8367,5.88,460200.0],["2007-11-14",5.9133,6.3333,5.9133,6.2467,367200.0],["2007-11-15",6.23,6.3567,6.23,6.3233,495000.0],["2007-11-16",6.35,6.3667,6.1033,6.33,252000.0],["2007-11-19",6.2533,6.4167,5.9967,6.11,228000.0],["2007-11-20",6.1333,6.3033,6.0833,6.18,267900.0],["2007-11-21",6.1333,6.3233,6.1067,6.1567,364200.0],["2007-11-23",6.2,6.2,6.0933,6.1233,82800.0],["2007-11-26",6.12,6.3067,5.8367,5.94,229500.0],["2007-11-27",5.9167,5.9567,5.71,5.81,210900.0],["2007-11-28",5.85,6.02,5.79,6.0,392100.0],["2007-11-29",6.08,6.08,5.93,5.9667,178200.0],["2007-11-30",6.0633,6.0633,5.8567,5.8567,428100.0],["2007-12-03",5.8867,5.8867,5.65,5.7,255900.0],["2007-12-04",5.6667,5.7467,5.5867,5.6367,125700.0],["2007-12-05",5.7433,5.9333,5.6533,5.67,192900.0],["2007-12-06",5.67,5.8867,5.67,5.8333,133500.0],["2007-12-07",5.8633,5.8633,5.78,5.8133,89400.0],["2007-12-10",5.84,5.9433,5.7933,5.93,146400.0],["2007-12-11",5.97,6.0933,5.49,5.49,240000.0],["2007-12-12",5.6333,5.69,5.16,5.19,580800.0],["2007-12-13",5.16,5.3867,5.1533,5.3233,287400.0],["2007-12-14",5.2433,5.3433,5.14,5.1667,176400.0],["2007-12-17",5.16,5.35,5.1533,5.16,211800.0],["2007-12-18",5.2433,5.3633,5.1467,5.3433,177600.0],["2007-12-19",5.3233,5.38,5.2767,5.35,222000.0],["2007-12-20",5.4167,5.4167,5.0267,5.2167,320700.0],["2007-12-21",5.3333,5.37,5.2067,5.2667,638700.0],["2007-12-24",5.3133,5.4667,5.2833,5.4333,99900.0],["2007-12-26",5.4333,5.54,5.3633,5.4867,256500.0],["2007-12-27",5.49,5.49,5.1167,5.12,145500.0],["2007-12-28",5.1233,5.24,5.0933,5.2233,207300.0],["2007-12-31",5.1867,5.19,4.9433,5.1467,282900.0],["2008-01-02",5.1267,5.1967,4.7233,4.7567,339900.0],["2008-01-03",4.7767,4.8033,4.7067,4.72,412200.0],["2008-01-04",4.6833,4.75,4.4533,4.5167,739200.0],["2008-01-07",4.53,4.6733,4.5,4.5833,499500.0],["2008-01-08",4.6,4.7733,4.6,4.6167,328500.0],["2008-01-09",4.6467,4.7633,4.5833,4.7267,288300.0],["2008-01-10",4.6667,5.0133,4.6167,4.7667,824700.0],["2008-01-11",4.7367,4.75,4.5867,4.6333,491100.0],["2008-01-14",4.62,4.7467,4.5833,4.5867,194400.0],["2008-01-15",4.5833,4.6467,4.4,4.44,361800.0],["2008-01-16",4.42,4.6467,4.42,4.5367,273900.0],["2008-01-17",4.58,4.5833,4.3267,4.34,240000.0],["2008-01-18",4.33,4.3667,4.1733,4.19,384000.0],["2008-01-22",4.0833,4.4067,3.8667,4.3,375900.0],["2008-01-23",4.19,4.67,4.1733,4.5967,441300.0],["2008-01-24",4.6333,4.77,4.5533,4.7233,425700.0],["2008-01-25",4.8,4.8067,4.6267,4.6533,258300.0],["2008-01-28",4.6267,4.7167,4.59,4.7,291600.0],["2008-01-29",4.73,4.75,4.67,4.7167,180300.0],["2008-01-30",4.6767,4.78,4.6433,4.69,239100.0],["2008-01-31",4.62,4.77,4.62,4.6833,510000.0],["2008-02-01",4.71,4.8533,4.6567,4.85,312000.0],["2008-02-04",4.8933,5.0633,4.8533,5.0233,336300.0],["2008-02-05",4.9267,5.0233,4.6567,4.7333,272400.0],["2008-02-06",4.77,4.9167,4.63,4.71,205500.0],["2008-02-07",4.6967,4.77,4.5667,4.6333,217500.0],["2008-02-08",4.6133,4.6833,4.5767,4.62,229500.0],["2008-02-11",4.6133,4.6667,4.4833,4.6267,291300.0],["2008-02-12",4.64,4.7467,4.5,4.68,334500.0],["2008-02-13",4.7367,5.0133,4.65,5.0067,265800.0],["2008-02-14",5.0333,5.3767,5.0333,5.2833,711000.0],["2008-02-15",5.2967,5.3633,5.2333,5.3067,1448100.0],["2008-02-19",5.37,5.41,5.24,5.2833,384600.0],["2008-02-20",5.2367,5.29,5.1833,5.29,143400.0],["2008-02-21",5.3333,5.5067,5.0867,5.0933,94200.0],["2008-02-22",5.09,5.3333,5.0333,5.3233,207600.0],["2008-02-25",5.3133,5.3167,5.0733,5.21,135600.0],["2008-02-26",5.1667,5.3333,5.1367,5.2533,198600.0],["2008-02-27",5.2,5.5633,5.2,5.3233,193200.0],["2008-02-28",5.29,5.33,5.07,5.0733,223800.0],["2008-02-29",5.0133,5.1267,4.8167,4.82,358200.0],["2008-03-03",4.8233,5.0133,4.7633,4.8333,685200.0],["2008-03-04",4.7733,4.8567,4.56,4.6533,272400.0],["2008-03-05",4.6667,4.7167,4.6067,4.6933,155700.0],["2008-03-06",4.6567,4.69,4.3767,4.3767,127500.0],["2008-03-07",4.3333,4.38,4.1667,4.3267,290700.0],["2008-03-10",4.35,4.41,4.22,4.28,145800.0],["2008-03-11",4.39,4.6567,4.3167,4.6067,343800.0],["2008-03-12",4.6167,4.7767,4.44,4.45,254400.0],["2008-03-13",4.39,4.4,4.29,4.38,246000.0],["2008-03-14",4.4233,4.5133,4.3367,4.3967,637500.0],["2008-03-17",4.2867,4.5233,4.07,4.3633,229500.0],["2008-03-18",4.1233,4.57,3.8367,4.57,725700.0],["2008-03-19",4.5933,5.43,4.3667,4.8767,675600.0],["2008-03-20",5.0067,5.0833,4.8233,4.9867,948300.0],["2008-03-24",4.9933,5.0933,4.93,5.03,297300.0],["2008-03-25",5.02,5.2033,4.8933,5.0833,231900.0],["2008-03-26",5.04,5.25,4.99,5.06,141600.0],["2008-03-27",5.0633,5.1033,5.0033,5.0933,100200.0],["2008-03-28",5.1033,5.1033,4.8567,4.8567,148500.0],["2008-03-31",4.8833,4.9867,4.7867,4.8967,94800.0],["2008-04-01",4.96,5.08,4.8133,5.0667,141900.0],["2008-04-02",5.0567,5.0833,5.02,5.08,88500.0],["2008-04-03",5.0233,5.05,4.9067,5.0133,92400.0],["2008-04-04",5.01,5.0267,4.7967,4.89,201300.0],["2008-04-07",4.9133,5.05,4.66,4.7233,81900.0],["2008-04-08",4.6767,5.08,4.6667,5.0033,129900.0],["2008-04-09",5.0067,5.0767,4.72,4.7733,169800.0],["2008-04-10",4.78,5.1633,4.6833,5.1,569100.0],["2008-04-11",5.0133,5.0467,4.7167,4.7233,128400.0],["2008-04-14",4.7133,4.7533,4.54,4.56,96000.0],["2008-04-15",4.5833,4.73,4.47,4.7167,90000.0],["2008-04-16",4.7733,5.0467,4.7733,5.0433,145800.0],["2008-04-17",5.01,5.01,4.6933,4.8833,81000.0],["2008-04-18",4.97,5.0667,4.9367,5.0633,125700.0],["2008-04-21",5.0233,5.0767,4.7533,4.9867,111900.0],["2008-04-22",4.9533,5.0233,4.74,4.8867,174300.0],["2008-04-23",4.91,4.9333,4.75,4.8433,99600.0],["2008-04-24",4.8567,5.05,4.8567,5.0467,710700.0],["2008-04-25",5.0767,5.0967,4.9633,5.08,74700.0],["2008-04-28",5.0833,5.3167,5.03,5.3,58500.0],["2008-04-29",5.2833,5.2833,5.0033,5.0867,60300.0],["2008-04-30",5.1133,5.2533,5.0333,5.0633,88200.0],["2008-05-01",5.1867,5.3067,5.1667,5.2333,101100.0],["2008-05-02",5.28,5.31,5.2633,5.2833,181800.0],["2008-05-05",5.25,5.2933,5.0,5.0567,169200.0],["2008-05-06",5.1167,5.1533,4.7167,4.8033,258300.0],["2008-05-07",4.8,5.08,4.5233,4.64,125400.0],["2008-05-08",4.81,4.9367,4.6,4.7067,188700.0],["2008-05-09",3.6167,3.8533,2.85,2.88,1866600.0],["2008-05-12",2.9833,2.9833,2.75,2.9333,1611900.0],["2008-05-13",2.9667,3.01,2.84,3.0,1039200.0],["2008-05-14",3.0067,3.0167,2.9333,2.97,383400.0],["2008-05-15",2.9633,3.0233,2.9433,2.9833,389100.0],["2008-05-16",3.0,3.0033,2.9267,2.9833,400500.0],["2008-05-19",2.9867,3.0267,2.9167,2.96,300300.0],["2008-05-20",2.94,2.9767,2.84,2.9333,367800.0],["2008-05-21",2.8767,2.9967,2.85,2.85,402900.0],["2008-05-22",2.8667,2.95,2.8367,2.9333,272100.0],["2008-05-23",2.9667,2.9967,2.9233,2.98,448800.0],["2008-05-27",3.0,3.0,2.9467,2.9933,290400.0],["2008-05-28",3.0167,3.0167,2.9533,2.99,258600.0],["2008-05-29",2.9867,3.0367,2.97,3.0233,406200.0],["2008-05-30",3.0233,3.0767,2.9367,3.0533,594000.0],["2008-06-02",3.05,3.0633,2.9167,3.0333,356700.0],["2008-06-03",3.1,3.2567,3.0467,3.1933,339300.0],["2008-06-04",3.1733,3.3333,3.1333,3.2633,289500.0],["2008-06-05",3.29,3.3533,3.1967,3.3467,199800.0],["2008-06-06",3.3167,3.3733,3.2167,3.2167,277500.0],["2008-06-09",3.2233,3.3167,3.1533,3.2633,217800.0],["2008-06-10",3.2333,3.6233,3.1867,3.4733,240600.0],["2008-06-11",3.4533,3.4567,3.3333,3.3333,279600.0],["2008-06-12",3.3533,3.41,3.3267,3.39,214800.0],["2008-06-13",3.44,3.5933,3.3733,3.54,127200.0],["2008-06-16",3.5333,3.73,3.51,3.7067,157800.0],["2008-06-17",3.7033,3.74,3.45,3.48,189300.0],["2008-06-18",3.4567,3.7933,3.4567,3.7533,163200.0],["2008-06-19",3.75,3.9733,3.75,3.8733,148800.0],["2008-06-20",3.8567,3.93,3.5833,3.63,311700.0],["2008-06-23",3.66,3.68,3.5,3.5,95100.0],["2008-06-24",3.4733,3.6233,3.25,3.45,238200.0],["2008-06-25",3.3367,3.4467,3.3067,3.35,288000.0],["2008-06-26",3.3233,3.38,3.2067,3.24,125100.0],["2008-06-27",3.24,3.3567,3.1333,3.3567,782100.0],["2008-06-30",3.3433,3.5,3.1133,3.1667,240000.0],["2008-07-01",3.1667,3.3133,3.0867,3.2,256800.0],["2008-07-02",3.1933,3.3367,3.02,3.0367,200700.0],["2008-07-03",3.14,3.1767,2.9167,2.9167,203100.0],["2008-07-07",2.94,2.9967,2.6933,2.7433,299100.0],["2008-07-08",2.7533,2.99,2.7533,2.9867,245100.0],["2008-07-09",2.97,3.33,2.8067,2.8467,138600.0],["2008-07-10",2.8367,2.8367,2.69,2.8333,100500.0],["2008-07-11",2.8033,3.3167,2.7633,3.1733,235500.0],["2008-07-14",3.2567,3.2567,3.0233,3.0833,98400.0],["2008-07-15",3.04,3.2633,3.0133,3.14,109200.0],["2008-07-16",3.1533,3.25,3.1533,3.2467,123300.0],["2008-07-17",3.2733,3.3233,3.2633,3.29,143100.0],["2008-07-18",3.3067,3.3067,3.13,3.1467,104700.0],["2008-07-21",3.0867,3.38,3.0867,3.1867,163800.0],["2008-07-22",3.1767,3.6667,3.1667,3.65,178200.0],["2008-07-23",3.65,3.9533,3.6167,3.85,184500.0],["2008-07-24",3.8467,3.95,3.81,3.8667,131700.0],["2008-07-25",3.92,4.2167,3.77,4.0967,175800.0],["2008-07-28",4.0767,4.1067,3.9033,3.9167,54600.0],["2008-07-29",3.9167,4.18,3.8533,4.1267,253200.0],["2008-07-30",4.1367,4.2467,4.0,4.12,97800.0],["2008-07-31",4.06,4.06,3.9167,4.0533,136800.0],["2008-08-01",4.0733,4.1467,3.97,4.0033,78300.0],["2008-08-04",3.9933,3.9933,3.5767,3.7567,184800.0],["2008-08-05",3.8,3.8,3.63,3.6933,154500.0],["2008-08-06",3.3667,4.0367,3.1733,4.0033,147600.0],["2008-08-07",3.9733,3.9833,3.8233,3.9833,126900.0],["2008-08-08",3.31,4.2833,3.31,4.0733,270000.0],["2008-08-11",4.07,4.99,4.07,4.2367,363600.0],["2008-08-12",4.29,4.8033,4.1,4.3267,216300.0],["2008-08-13",4.3133,4.3667,4.1,4.1367,233700.0],["2008-08-14",4.1,4.17,4.07,4.1,143700.0],["2008-08-15",4.3333,4.36,3.74,3.8333,322200.0],["2008-08-18",3.8267,3.8267,3.5033,3.6,157500.0],["2008-08-19",3.56,3.5767,3.3967,3.46,125100.0],["2008-08-20",3.4733,3.5,3.2733,3.3633,122700.0],["2008-08-21",3.3233,3.4833,3.3233,3.3567,79800.0],["2008-08-22",3.39,3.4833,3.24,3.4767,109800.0],["2008-08-25",3.4633,3.6667,3.3333,3.3567,85200.0],["2008-08-26",3.3467,3.7867,3.3067,3.6067,131700.0],["2008-08-27",3.6133,3.76,3.43,3.71,111600.0],["2008-08-28",3.5633,4.0667,3.5033,4.0667,133500.0],["2008-08-29",4.0333,4.38,3.93,4.0733,189000.0],["2008-09-02",4.0933,4.2067,3.8367,3.89,95700.0],["2008-09-03",3.89,4.2467,3.89,4.1967,163500.0],["2008-09-04",4.14,4.2,3.9333,4.1033,100800.0],["2008-09-05",4.0633,4.1167,3.9167,4.09,129300.0],["2008-09-08",4.2533,4.41,3.92,4.3033,170700.0],["2008-09-09",4.3067,4.5133,4.1333,4.17,196200.0],["2008-09-10",4.2733,4.46,3.9233,4.0,143100.0],["2008-09-11",3.93,4.0,3.8067,3.87,276600.0],["2008-09-12",3.85,4.0433,3.8333,3.9933,80700.0],["2008-09-15",3.9167,4.1367,3.6867,3.9167,143100.0],["2008-09-16",3.8867,4.6633,3.7333,4.15,246900.0],["2008-09-17",4.0967,4.2,3.81,3.9633,95400.0],["2008-09-18",4.06,4.7,4.0367,4.7,571500.0],["2008-09-19",5.1833,5.98,4.2667,4.7767,1032600.0],["2008-09-22",4.5167,5.0833,4.5167,5.01,238200.0],["2008-09-23",5.0067,5.0833,4.69,4.7233,292800.0],["2008-09-24",4.74,5.0233,4.6233,4.7,107400.0],["2008-09-25",5.08,5.08,4.7,4.7033,126000.0],["2008-09-26",4.76,5.0833,4.3633,4.9567,219000.0],["2008-09-29",4.89,5.0833,4.5167,4.6567,219000.0],["2008-09-30",4.73,4.8567,4.5133,4.75,163500.0],["2008-10-01",4.61,4.7733,4.5333,4.6667,103800.0],["2008-10-02",4.6233,4.7,4.2467,4.2533,135000.0],["2008-10-03",4.3433,4.3733,3.85,3.85,157200.0],["2008-10-06",3.8267,4.1167,3.6967,3.86,261900.0],["2008-10-07",3.94,4.2133,3.57,3.61,145200.0],["2008-10-08",3.5467,3.72,3.05,3.2,356100.0],["2008-10-09",3.29,3.66,3.0,3.0667,231900.0],["2008-10-10",3.0,3.1333,2.28,2.81,735300.0],["2008-10-13",2.9967,3.7833,2.9,3.7633,434400.0],["2008-10-14",3.8767,3.8767,3.1,3.2833,258900.0],["2008-10-15",3.2533,3.3967,2.88,2.88,161700.0],["2008-10-16",2.9167,3.29,2.8867,3.27,280200.0],["2008-10-17",3.1767,3.9933,3.0033,3.44,243300.0],["2008-10-20",3.5,3.66,3.2033,3.5033,93300.0],["2008-10-21",3.4233,3.4367,3.1667,3.2033,82800.0],["2008-10-22",3.1667,3.5533,2.8333,2.88,187800.0],["2008-10-23",2.8667,3.2933,2.8333,2.9667,139200.0],["2008-10-24",2.8333,3.1667,2.8333,3.02,153300.0],["2008-10-27",2.9633,3.3233,2.6233,2.6667,90300.0],["2008-10-28",2.75,2.8333,2.3467,2.7333,298200.0],["2008-10-29",2.7567,3.0,2.73,2.84,136500.0],["2008-10-30",2.96,3.17,2.7633,3.1533,76200.0],["2008-10-31",3.11,3.7267,3.11,3.6233,175200.0],["2008-11-03",3.6467,3.85,3.5533,3.7833,145800.0],["2008-11-04",3.89,3.89,3.6367,3.7967,70800.0],["2008-11-05",3.6967,3.78,3.2233,3.2367,84600.0],["2008-11-06",3.1667,3.2533,2.9667,2.9933,105900.0],["2008-11-07",3.2667,3.2667,3.04,3.0633,85800.0],["2008-11-10",3.1367,3.14,2.81,2.9267,81300.0],["2008-11-11",2.9033,3.0233,2.67,2.7167,95100.0],["2008-11-12",2.6633,2.78,2.52,2.59,126600.0],["2008-11-13",2.5867,3.6433,2.4433,3.37,140100.0],["2008-11-14",3.3,3.4767,2.9667,2.97,126000.0],["2008-11-17",2.9333,2.9333,2.6033,2.6333,104100.0],["2008-11-18",2.6533,2.7833,2.57,2.5733,196500.0],["2008-11-19",2.5733,2.5833,2.2533,2.2667,210600.0],["2008-11-20",2.2467,2.4467,2.1667,2.2067,195900.0],["2008-11-21",2.2467,2.3333,1.95,2.2367,349800.0],["2008-11-24",2.25,2.6267,2.25,2.5333,441000.0],["2008-11-25",2.58,2.58,2.1633,2.42,301200.0],["2008-11-26",2.3367,2.5833,2.2667,2.51,217800.0],["2008-11-28",2.4567,2.4567,2.3233,2.4167,31800.0],["2008-12-01",2.3433,2.3433,1.9767,1.9933,241800.0],["2008-12-02",2.05,2.1767,1.95,2.1133,103200.0],["2008-12-03",2.05,2.1867,1.98,2.1533,193500.0],["2008-12-04",2.1233,2.2,2.0333,2.05,164400.0],["2008-12-05",2.02,2.1,1.8067,1.99,231600.0],["2008-12-08",2.0433,2.41,2.0433,2.2467,210600.0],["2008-12-09",2.2167,2.9267,2.2167,2.4667,249300.0],["2008-12-10",2.4933,2.8667,2.4933,2.7033,99900.0],["2008-12-11",2.64,2.81,2.3333,2.3467,150900.0],["2008-12-12",2.3333,2.6867,2.3333,2.6667,165900.0],["2008-12-15",2.68,2.6833,2.5667,2.5767,93000.0],["2008-12-16",2.64,2.8067,2.56,2.7667,183600.0],["2008-12-17",2.73,2.88,2.73,2.7633,195900.0],["2008-12-18",2.8333,2.8333,2.48,2.6267,97800.0],["2008-12-19",2.76,2.76,2.49,2.6833,400800.0],["2008-12-22",2.7067,2.76,2.3233,2.4567,299400.0],["2008-12-23",2.4833,2.6167,2.3833,2.4,121800.0],["2008-12-24",2.3967,2.4533,2.36,2.4133,36000.0],["2008-12-26",2.43,2.4833,2.3567,2.45,53400.0],["2008-12-29",2.45,2.4667,2.3067,2.4267,84000.0],["2008-12-30",2.45,2.62,2.44,2.6067,147300.0],["2008-12-31",2.6167,2.7067,2.5233,2.6467,126600.0],["2009-01-02",2.66,2.7567,2.6233,2.6933,129600.0],["2009-01-05",2.7,2.7,2.5733,2.6533,66300.0],["2009-01-06",2.6867,2.75,2.57,2.74,63600.0],["2009-01-07",2.6833,2.6967,2.5,2.5333,55500.0],["2009-01-08",2.5933,2.75,2.5933,2.75,75600.0],["2009-01-09",2.7433,2.7433,2.3533,2.3633,106200.0],["2009-01-12",2.3567,2.4633,2.1633,2.1667,76500.0],["2009-01-13",2.1667,2.3333,2.11,2.1733,73200.0],["2009-01-14",2.12,2.23,1.9733,1.9733,112800.0],["2009-01-15",1.9733,2.3033,1.9367,2.3,111300.0],["2009-01-16",2.32,2.32,2.0167,2.1933,102900.0],["2009-01-20",2.1667,2.33,2.1,2.1,169500.0],["2009-01-21",2.1333,2.31,1.95,2.28,71700.0],["2009-01-22",2.21,2.2367,2.0333,2.0433,78900.0],["2009-01-23",1.97,2.06,1.9567,2.05,63000.0],["2009-01-26",2.05,2.19,1.9867,2.1533,52500.0],["2009-01-27",2.1533,2.33,2.06,2.22,144300.0],["2009-01-28",2.27,2.5033,2.2367,2.4867,62700.0],["2009-01-29",2.4067,2.4467,2.13,2.18,54000.0],["2009-01-30",2.2067,2.25,1.8667,2.0,106200.0],["2009-02-02",1.9667,2.4233,1.9667,2.4,87600.0],["2009-02-03",2.4233,2.4733,2.24,2.4167,95700.0],["2009-02-04",2.41,2.41,2.2,2.2833,60300.0],["2009-02-05",2.2533,2.3667,2.2033,2.36,29100.0],["2009-02-06",2.35,2.6667,2.35,2.6667,67800.0],["2009-02-09",2.6433,2.6767,2.4367,2.66,58500.0],["2009-02-10",2.6267,2.6467,2.2,2.2,93300.0],["2009-02-11",2.21,2.3633,2.21,2.3167,73800.0],["2009-02-12",2.2633,2.2633,2.02,2.08,166200.0],["2009-02-13",2.09,2.1167,2.0367,2.07,44400.0],["2009-02-17",2.0,2.0,1.8333,1.8333,123000.0],["2009-02-18",1.87,1.9167,1.8067,1.8433,169500.0],["2009-02-19",1.8767,1.9167,1.8333,1.8333,57300.0],["2009-02-20",1.7833,1.9133,1.7833,1.8933,153000.0],["2009-02-23",1.9167,1.9167,1.7,1.7067,129600.0],["2009-02-24",1.7467,1.8533,1.6867,1.8033,155700.0],["2009-02-25",1.7867,1.89,1.6167,1.6167,118800.0],["2009-02-26",1.6433,1.7867,1.5167,1.5433,145200.0],["2009-02-27",1.5033,1.8333,1.5033,1.71,227100.0],["2009-03-02",1.6633,1.89,1.5667,1.57,87000.0],["2009-03-03",1.6067,1.6067,1.5,1.52,153900.0],["2009-03-04",1.5567,1.7733,1.37,1.61,195000.0],["2009-03-05",1.5467,1.6933,1.2867,1.2967,103500.0],["2009-03-06",1.3233,1.5667,1.2533,1.5433,119700.0],["2009-03-09",1.6,1.8067,1.2967,1.35,225600.0],["2009-03-10",1.3967,1.65,1.3967,1.6333,146100.0],["2009-03-11",1.6433,1.75,1.4333,1.6433,63300.0],["2009-03-12",1.6267,1.9367,1.5067,1.9133,164400.0],["2009-03-13",1.9333,2.3,1.9333,2.04,155100.0],["2009-03-16",2.0633,2.15,1.9233,2.02,62400.0],["2009-03-17",2.0133,2.4,1.79,2.3533,132000.0],["2009-03-18",2.35,2.6667,2.35,2.6667,148800.0],["2009-03-19",2.62,2.6267,2.3467,2.5033,85500.0],["2009-03-20",2.5433,2.5767,2.2533,2.27,152100.0],["2009-03-23",2.35,2.5467,2.2967,2.5067,215700.0],["2009-03-24",2.4433,2.62,2.25,2.2667,75300.0],["2009-03-25",2.29,2.4533,2.08,2.4233,90900.0],["2009-03-26",2.4733,2.6833,2.2333,2.6833,304500.0],["2009-03-27",2.6,2.6533,2.4267,2.4267,87300.0],["2009-03-30",2.3367,2.3667,2.0933,2.1533,106500.0],["2009-03-31",2.2,2.3833,2.0867,2.1967,157500.0],["2009-04-01",2.1433,2.3233,2.0733,2.1533,89400.0],["2009-04-02",2.2267,2.6667,2.2167,2.4833,212700.0],["2009-04-03",2.4667,2.4833,2.2333,2.4833,55500.0],["2009-04-06",2.4267,2.4633,2.13,2.1533,104700.0],["2009-04-07",2.1133,2.3833,2.0033,2.01,144900.0],["2009-04-08",2.0433,2.3533,2.02,2.3333,44700.0],["2009-04-09",2.4033,2.56,2.1067,2.5567,110700.0],["2009-04-13",2.47,2.6,2.3267,2.57,50700.0],["2009-04-14",2.5,2.5667,2.2833,2.2867,79800.0],["2009-04-15",2.2567,2.45,2.2567,2.3867,72900.0],["2009-04-16",2.43,2.6667,2.3567,2.6567,60900.0],["2009-04-17",2.6667,2.6667,2.5767,2.6067,94200.0],["2009-04-20",2.51,2.6667,2.1167,2.1233,115500.0],["2009-04-21",2.12,2.3633,2.12,2.3533,94200.0],["2009-04-22",2.29,2.3467,2.19,2.2833,124800.0],["2009-04-23",2.28,2.3367,2.22,2.22,81600.0],["2009-04-24",2.25,2.34,2.1333,2.3,127800.0],["2009-04-27",2.2367,2.2467,2.1267,2.1367,119700.0],["2009-04-28",2.11,2.2767,2.11,2.2533,36600.0],["2009-04-29",2.2767,2.36,2.25,2.3233,133500.0],["2009-04-30",2.3333,2.46,2.3167,2.3367,126300.0],["2009-05-01",2.3267,2.3433,2.1533,2.18,58500.0],["2009-05-04",2.2033,2.3167,2.17,2.3167,126000.0],["2009-05-05",2.3,2.3233,2.1867,2.2167,150300.0],["2009-05-06",2.2333,2.26,2.1333,2.14,86700.0],["2009-05-07",2.1333,2.2833,2.0167,2.0467,129300.0],["2009-05-08",2.1,2.15,2.0167,2.15,103500.0],["2009-05-11",2.0867,2.2067,2.0867,2.18,118200.0],["2009-05-12",2.2033,2.2067,2.11,2.1133,166500.0],["2009-05-13",2.07,2.0733,1.9733,1.9767,207000.0],["2009-05-14",2.0,2.2833,2.0,2.2133,117900.0],["2009-05-15",2.2667,2.2667,2.1233,2.1367,78300.0],["2009-05-18",2.1933,2.3133,2.1567,2.3033,72600.0],["2009-05-19",2.2367,2.36,2.2033,2.3233,99900.0],["2009-05-20",2.28,2.3333,2.1833,2.3033,114600.0],["2009-05-21",2.2533,2.2833,2.17,2.1867,95700.0],["2009-05-22",2.2167,2.2867,2.18,2.1867,41400.0],["2009-05-26",2.1567,2.25,2.15,2.25,155100.0],["2009-05-27",2.2167,2.3533,2.1367,2.1367,82200.0],["2009-05-28",2.1933,2.21,2.04,2.2033,122100.0],["2009-05-29",2.2233,2.3067,2.1233,2.3033,247800.0],["2009-06-01",2.2667,2.35,2.2233,2.3033,325500.0],["2009-06-02",2.2767,2.3667,2.2733,2.32,148500.0],["2009-06-03",2.29,2.3,2.0367,2.0867,313800.0],["2009-06-04",2.1133,2.28,2.1133,2.2667,102900.0],["2009-06-05",2.2967,2.3333,2.2067,2.3333,138900.0],["2009-06-08",2.2833,2.3567,2.2333,2.31,154200.0],["2009-06-09",2.3333,2.3533,2.2933,2.3333,148500.0],["2009-06-10",2.35,2.35,2.1667,2.3233,179700.0],["2009-06-11",2.33,2.43,2.3167,2.4033,103800.0],["2009-06-12",2.36,2.4167,2.3467,2.4133,138600.0],["2009-06-15",2.4167,2.4167,2.3333,2.37,125100.0],["2009-06-16",2.3967,2.4167,2.3333,2.3333,204600.0],["2009-06-17",2.3433,2.3733,2.3233,2.36,117000.0],["2009-06-18",2.3667,2.5967,2.3467,2.4367,121500.0],["2009-06-19",2.5067,2.5067,2.3233,2.3567,233400.0],["2009-06-22",2.3333,2.4133,2.2333,2.26,109200.0],["2009-06-23",2.2833,2.49,2.2633,2.32,127200.0],["2009-06-24",2.37,2.4133,2.3033,2.3167,93600.0],["2009-06-25",2.2933,2.47,2.25,2.46,117000.0],["2009-06-26",2.4267,2.59,2.32,2.5333,873300.0],["2009-06-29",2.5167,2.5467,2.4133,2.4233,166200.0],["2009-06-30",2.4333,2.5067,2.3967,2.4033,102900.0],["2009-07-01",2.4433,2.52,2.4067,2.4967,107400.0],["2009-07-02",2.4267,2.4267,2.3333,2.3367,90600.0],["2009-07-06",2.3267,2.38,2.2833,2.31,99000.0],["2009-07-07",2.3067,2.3333,2.2333,2.2333,55200.0],["2009-07-08",2.2633,2.3133,2.22,2.23,99300.0],["2009-07-09",2.2633,2.2667,2.15,2.15,68100.0],["2009-07-10",2.1333,2.3133,2.1333,2.2367,99900.0],["2009-07-13",2.1867,2.4167,2.1867,2.39,108600.0],["2009-07-14",2.38,2.47,2.3267,2.3533,79500.0],["2009-07-15",2.4167,2.5033,2.3533,2.4733,132300.0],["2009-07-16",2.46,2.6,2.3367,2.6,64500.0],["2009-07-17",2.5733,2.5733,2.39,2.4633,113100.0],["2009-07-20",2.49,2.49,2.4067,2.4467,53400.0],["2009-07-21",2.4767,2.4767,2.3533,2.4733,41700.0],["2009-07-22",2.3933,2.4767,2.3933,2.45,96000.0],["2009-07-23",2.4367,2.4733,2.4067,2.4467,148200.0],["2009-07-24",2.45,2.4667,2.4167,2.45,85200.0],["2009-07-27",2.5267,2.5267,2.4633,2.4933,25200.0],["2009-07-28",2.4567,2.4833,2.4333,2.4767,77400.0],["2009-07-29",2.4467,2.4767,2.4033,2.4067,75900.0],["2009-07-30",2.4467,2.45,2.41,2.43,130200.0],["2009-07-31",2.4067,2.45,2.4033,2.4033,167400.0],["2009-08-03",2.4333,2.4833,2.4067,2.4733,124500.0],["2009-08-04",2.4667,2.65,2.4633,2.6267,232500.0],["2009-08-05",2.6167,2.6333,2.4767,2.5333,180300.0],["2009-08-06",2.5467,2.62,2.4033,2.4067,86400.0],["2009-08-07",2.4733,2.54,2.4067,2.42,159000.0],["2009-08-10",2.4,2.4533,2.3333,2.39,97200.0],["2009-08-11",2.38,2.5167,2.38,2.4033,88500.0],["2009-08-12",2.4133,2.6467,2.4133,2.5533,199200.0],["2009-08-13",2.5733,2.5833,2.4833,2.5333,59700.0],["2009-08-14",2.53,2.54,2.4033,2.4233,119400.0],["2009-08-17",2.3433,2.4567,2.3433,2.3967,117900.0],["2009-08-18",2.4267,2.6167,2.4267,2.5567,99300.0],["2009-08-19",2.49,2.6333,2.4567,2.6333,96900.0],["2009-08-20",2.63,2.7733,2.56,2.7467,164400.0],["2009-08-21",2.8067,2.96,2.6667,2.9033,285300.0],["2009-08-24",2.9067,2.99,2.83,2.8967,128400.0],["2009-08-25",2.9133,2.92,2.8067,2.8667,66900.0],["2009-08-26",2.8533,2.9367,2.7867,2.8767,73200.0],["2009-08-27",2.9033,2.9167,2.8233,2.9067,66000.0],["2009-08-28",2.9233,2.9433,2.7267,2.8167,57300.0],["2009-08-31",2.7733,2.7933,2.6833,2.7267,139200.0],["2009-09-01",2.7067,2.88,2.6333,2.66,120000.0],["2009-09-02",2.64,2.8433,2.6233,2.6467,125400.0],["2009-09-03",2.6833,2.7267,2.6333,2.69,104100.0],["2009-09-04",2.6933,2.8333,2.6333,2.7267,117900.0],["2009-09-08",2.7767,2.81,2.6533,2.7433,101700.0],["2009-09-09",2.75,2.9033,2.6667,2.8767,62100.0],["2009-09-10",2.88,2.88,2.6833,2.8133,56100.0],["2009-09-11",2.78,2.8567,2.75,2.84,32100.0],["2009-09-14",2.8733,2.9767,2.8367,2.9767,90900.0],["2009-09-15",2.9567,3.1467,2.92,3.1333,171000.0],["2009-09-16",3.1433,3.3967,3.14,3.3,104100.0],["2009-09-17",3.3067,3.3267,3.1667,3.2867,82200.0],["2009-09-18",3.3133,3.4967,3.0933,3.4967,235200.0],["2009-09-21",3.4333,3.57,3.32,3.48,81000.0],["2009-09-22",3.5133,3.52,3.3733,3.3733,84600.0],["2009-09-23",3.3933,3.4233,3.19,3.24,105600.0],["2009-09-24",3.2567,3.2567,3.02,3.08,142500.0],["2009-09-25",3.11,3.2033,3.0333,3.0967,143400.0],["2009-09-28",3.1333,3.25,3.0933,3.15,117600.0],["2009-09-29",3.1633,3.2233,3.0833,3.12,51300.0],["2009-09-30",3.1333,3.18,3.0533,3.0767,145500.0],["2009-10-01",3.1667,3.2,2.9833,3.0,141300.0],["2009-10-02",2.9633,3.08,2.9633,3.02,150900.0],["2009-10-05",3.0367,3.1367,3.02,3.0867,72600.0],["2009-10-06",3.1,3.1367,3.02,3.11,161700.0],["2009-10-07",3.0767,3.11,3.0767,3.1033,48000.0],["2009-10-08",3.1167,3.1967,3.05,3.14,178800.0],["2009-10-09",3.17,3.19,3.11,3.17,142200.0],["2009-10-12",3.17,3.17,3.0367,3.04,216300.0],["2009-10-13",3.0433,3.1167,3.02,3.0367,165300.0],["2009-10-14",3.0933,3.1033,3.0267,3.0733,166500.0],["2009-10-15",3.0433,3.1867,3.0433,3.1133,143400.0],["2009-10-16",3.0833,3.16,3.0833,3.13,117600.0],["2009-10-19",3.16,3.1667,3.0833,3.1533,107400.0],["2009-10-20",3.1533,3.25,3.12,3.15,175500.0],["2009-10-21",3.1433,3.3233,3.1433,3.1433,142200.0],["2009-10-22",3.1433,3.2467,3.1433,3.2267,102000.0],["2009-10-23",3.23,3.3,3.1433,3.1667,96300.0],["2009-10-26",3.25,3.25,3.18,3.2033,188100.0],["2009-10-27",3.31,3.3133,3.1,3.1133,120900.0],["2009-10-28",3.0967,3.1467,3.0133,3.0133,134100.0],["2009-10-29",3.06,3.0733,2.9867,3.0467,159300.0],["2009-10-30",3.0133,3.05,2.9133,2.94,176400.0],["2009-11-02",2.97,2.9767,2.76,2.81,191700.0],["2009-11-03",2.78,2.83,2.7133,2.7833,100500.0],["2009-11-04",2.7967,3.3267,2.7967,3.01,290100.0],["2009-11-05",3.05,3.3333,3.05,3.3167,187500.0],["2009-11-06",3.2567,3.3633,3.2567,3.3167,63000.0],["2009-11-09",3.3833,3.4367,3.3833,3.4167,77400.0],["2009-11-10",3.4133,3.4967,3.41,3.47,126000.0],["2009-11-11",3.51,3.55,3.4567,3.4933,90300.0],["2009-11-12",3.47,3.4833,3.2433,3.2933,147300.0],["2009-11-13",3.3033,3.4067,3.23,3.31,69900.0],["2009-11-16",3.3367,3.58,3.31,3.5767,97500.0],["2009-11-17",3.5567,3.56,3.48,3.49,95400.0],["2009-11-18",3.48,3.5367,3.3333,3.4167,109200.0],["2009-11-19",3.3767,3.42,3.2267,3.3267,144600.0],["2009-11-20",3.2733,3.36,3.26,3.33,85800.0],["2009-11-23",3.4033,3.5833,3.4033,3.56,102600.0],["2009-11-24",3.5633,3.6067,3.3833,3.5633,78600.0],["2009-11-25",3.6,3.68,3.54,3.6433,114300.0],["2009-11-27",3.44,3.66,3.44,3.5567,99300.0],["2009-11-30",3.5333,3.6833,3.39,3.6433,164700.0],["2009-12-01",3.7067,3.91,3.6567,3.8567,282900.0],["2009-12-02",3.8567,3.8667,3.7467,3.79,127200.0],["2009-12-03",3.8,3.8367,3.7567,3.78,174600.0],["2009-12-04",3.8667,3.9133,3.7867,3.8667,119400.0],["2009-12-07",3.87,3.9167,3.7767,3.8933,69000.0],["2009-12-08",3.8567,3.9133,3.8033,3.8033,67500.0],["2009-12-09",3.8167,3.8733,3.7567,3.87,37500.0],["2009-12-10",3.7867,3.9033,3.75,3.7833,86100.0],["2009-12-11",3.8067,3.8633,3.7133,3.72,72300.0],["2009-12-14",3.75,3.7533,3.6667,3.7033,85800.0],["2009-12-15",3.6967,3.8033,3.6667,3.6667,184500.0],["2009-12-16",3.73,3.7967,3.67,3.6833,75900.0],["2009-12-17",3.6667,3.8367,3.6667,3.7567,79800.0],["2009-12-18",3.7867,3.8067,3.6667,3.6933,294900.0],["2009-12-21",3.72,3.9133,3.6867,3.8567,150000.0],["2009-12-22",3.8833,3.9733,3.8533,3.8533,94200.0],["2009-12-23",3.89,3.96,3.82,3.8867,37800.0],["2009-12-24",3.9267,3.95,3.8067,3.9033,27000.0],["2009-12-28",3.92,3.92,3.75,3.83,45600.0],["2009-12-29",3.85,3.85,3.7,3.7667,40800.0],["2009-12-30",3.7467,3.8867,3.6867,3.7867,102300.0],["2009-12-31",3.7933,3.8867,3.7667,3.7667,86700.0],["2010-01-04",3.85,4.0,3.8133,3.8833,71400.0],["2010-01-05",3.8833,3.9067,3.8533,3.8767,84000.0],["2010-01-06",3.8767,3.97,3.8533,3.92,109800.0],["2010-01-07",3.95,4.1167,3.9367,4.0533,192900.0],["2010-01-08",4.0367,4.1,3.9667,4.0767,119100.0],["2010-01-11",4.1067,4.1333,4.0033,4.11,132900.0],["2010-01-12",4.07,4.1667,4.0133,4.1567,230100.0],["2010-01-13",4.1667,4.3,4.1333,4.26,137400.0],["2010-01-14",4.2533,4.2733,4.2033,4.2333,99300.0],["2010-01-15",4.2467,4.2467,4.09,4.09,154800.0],["2010-01-19",4.1133,4.28,4.1067,4.2767,122700.0],["2010-01-20",4.1967,4.2767,3.86,4.0233,180600.0],["2010-01-21",4.0467,4.0467,3.6933,3.7967,165300.0],["2010-01-22",3.8033,3.89,3.6667,3.6767,120000.0],["2010-01-25",3.75,3.75,3.6733,3.6867,92100.0],["2010-01-26",3.6767,3.7167,3.6667,3.68,187800.0],["2010-01-27",3.67,3.73,3.67,3.7133,40800.0],["2010-01-28",3.7467,3.7467,3.56,3.5967,180600.0],["2010-01-29",3.6567,3.79,3.5,3.5,159300.0],["2010-02-01",3.5233,3.5967,3.5067,3.52,125400.0],["2010-02-02",3.5333,3.62,3.5,3.5,224400.0],["2010-02-03",3.8333,4.35,3.83,4.0733,842100.0],["2010-02-04",4.0267,4.1067,3.9833,4.03,210300.0],["2010-02-05",4.0533,4.0867,3.97,4.0733,149100.0],["2010-02-08",4.0733,4.0733,3.9033,4.0,110700.0],["2010-02-09",4.09,4.09,3.9067,3.99,153900.0],["2010-02-10",4.0,4.0333,3.91,4.0333,113100.0],["2010-02-11",4.0,4.25,4.0,4.2467,76800.0],["2010-02-12",4.1733,4.2833,4.1033,4.2733,155100.0],["2010-02-16",4.3033,4.3033,4.16,4.23,88200.0],["2010-02-17",4.27,4.3733,4.2133,4.2667,201300.0],["2010-02-18",4.27,4.3,4.2167,4.26,54300.0],["2010-02-19",4.24,4.3633,4.2233,4.2967,122400.0],["2010-02-22",4.3333,4.5733,4.31,4.4867,138300.0],["2010-02-23",4.4633,4.5933,4.4433,4.5467,251400.0],["2010-02-24",4.5667,4.6633,4.5167,4.6333,163800.0],["2010-02-25",4.5267,4.5433,4.2933,4.3867,191700.0],["2010-02-26",4.6067,4.7833,4.5467,4.72,522300.0],["2010-03-01",4.77,4.9867,4.7333,4.96,321300.0],["2010-03-02",4.9667,5.1867,4.9567,5.0967,363300.0],["2010-03-03",5.1267,5.1267,4.7633,4.9067,241800.0],["2010-03-04",4.9133,4.9567,4.8167,4.8367,108000.0],["2010-03-05",4.9067,4.9667,4.7433,4.95,183300.0],["2010-03-08",4.9333,4.99,4.79,4.9333,113400.0],["2010-03-09",4.8867,4.9967,4.8433,4.9033,72900.0],["2010-03-10",4.89,5.0333,4.86,4.9067,68400.0],["2010-03-11",4.8667,4.87,4.78,4.86,102300.0],["2010-03-12",4.8833,4.94,4.83,4.8767,49500.0],["2010-03-15",4.8767,4.8767,4.7433,4.87,63600.0],["2010-03-16",4.88,4.9267,4.8267,4.8733,54000.0],["2010-03-17",4.8767,4.9967,4.8567,4.9833,57900.0],["2010-03-18",4.9833,5.0,4.95,4.9733,39300.0],["2010-03-19",5.0033,5.0033,4.8,4.8967,183900.0],["2010-03-22",4.8433,5.0,4.7567,4.9333,79200.0],["2010-03-23",4.9233,5.0333,4.9233,5.0033,94500.0],["2010-03-24",4.9767,5.0733,4.9433,4.9567,143400.0],["2010-03-25",4.89,5.0167,4.78,4.81,106800.0],["2010-03-26",4.83,4.91,4.6667,4.6733,102000.0],["2010-03-29",4.71,4.8133,4.6667,4.77,52800.0],["2010-03-30",4.8167,4.88,4.6867,4.75,67200.0],["2010-03-31",4.7033,4.72,4.4167,4.55,222600.0],["2010-04-01",4.5933,4.6133,4.43,4.6133,105900.0],["2010-04-05",4.6267,4.8133,4.6233,4.77,114000.0],["2010-04-06",4.7167,4.7167,4.5167,4.6,111600.0],["2010-04-07",4.6167,4.72,4.6033,4.6533,102300.0],["2010-04-08",4.6167,4.7633,4.59,4.6867,71100.0],["2010-04-09",4.6767,4.6767,4.5767,4.65,53700.0],["2010-04-12",4.6667,4.7267,4.42,4.4367,116100.0],["2010-04-13",4.4233,4.5333,4.4233,4.5133,47400.0],["2010-04-14",4.52,4.7933,4.4833,4.7867,114600.0],["2010-04-15",4.8633,4.9067,4.79,4.8867,33000.0],["2010-04-16",4.88,4.8867,4.74,4.86,97500.0],["2010-04-19",4.8133,4.8333,4.7067,4.74,50400.0],["2010-04-20",4.76,4.92,4.75,4.91,76800.0],["2010-04-21",4.9033,4.99,4.8333,4.9667,74700.0],["2010-04-22",4.89,4.9667,4.7833,4.9633,54300.0],["2010-04-23",4.9667,4.9667,4.8067,4.95,93600.0],["2010-04-26",4.9533,5.08,4.8767,5.0367,78300.0],["2010-04-27",5.0167,5.1633,5.0167,5.1433,130200.0],["2010-04-28",5.16,5.31,5.0867,5.2667,117900.0],["2010-04-29",5.31,5.5333,5.2133,5.5033,198900.0],["2010-04-30",5.5,5.5667,5.1667,5.1867,246000.0],["2010-05-03",5.23,5.4767,5.0533,5.4667,118800.0],["2010-05-04",5.3333,5.43,4.8733,5.2367,210300.0],["2010-05-05",4.9667,5.0633,4.7267,4.9267,202500.0],["2010-05-06",4.8933,5.0667,4.6333,4.7033,180300.0],["2010-05-07",4.6867,4.7733,4.42,4.54,226200.0],["2010-05-10",4.7667,5.0,4.6733,4.94,151800.0],["2010-05-11",4.8667,5.1833,4.8667,5.0033,162000.0],["2010-05-12",5.0033,5.3867,5.0033,5.3033,131100.0],["2010-05-13",5.2933,5.2933,5.13,5.2433,64800.0],["2010-05-14",5.1933,5.2333,5.0067,5.17,94800.0],["2010-05-17",5.24,5.2567,4.7867,4.87,143400.0],["2010-05-18",4.9667,5.0067,4.7567,4.7633,117300.0],["2010-05-19",4.7467,4.7467,4.5867,4.6667,128700.0],["2010-05-20",4.5667,4.5933,4.28,4.3033,216900.0],["2010-05-21",4.2533,4.3767,4.2533,4.3567,179700.0],["2010-05-24",4.3633,4.4333,4.2233,4.23,90900.0],["2010-05-25",4.18,4.3767,4.02,4.3033,171300.0],["2010-05-26",4.3333,4.5333,4.2333,4.26,159600.0],["2010-05-27",4.3967,4.8767,4.2667,4.7533,119400.0],["2010-05-28",4.72,4.86,4.5567,4.5867,156600.0],["2010-06-01",4.52,4.63,4.29,4.3,228000.0],["2010-06-02",4.3133,4.4567,4.31,4.4367,125700.0],["2010-06-03",4.4167,4.64,4.3533,4.4033,165600.0],["2010-06-04",4.3333,4.36,4.0833,4.0933,207900.0],["2010-06-07",4.11,4.1433,3.9767,3.9767,213300.0],["2010-06-08",3.99,4.09,3.87,3.9167,152700.0],["2010-06-09",3.98,4.0467,3.9,3.9333,135300.0],["2010-06-10",4.0333,4.1567,4.0,4.1567,126600.0],["2010-06-11",4.0767,4.29,4.0767,4.2467,168900.0],["2010-06-14",4.3167,4.44,4.2033,4.22,192900.0],["2010-06-15",4.2867,4.4467,4.14,4.4,235800.0],["2010-06-16",4.35,4.4833,4.31,4.4233,149100.0],["2010-06-17",4.4633,4.5233,4.4033,4.49,66000.0],["2010-06-18",4.5267,4.66,4.5067,4.6333,227100.0],["2010-06-21",4.6967,4.71,4.3833,4.4433,97800.0],["2010-06-22",4.48,4.5633,4.3367,4.3533,127200.0],["2010-06-23",4.3533,4.4833,4.3533,4.39,66900.0],["2010-06-24",4.35,4.4433,4.2767,4.28,90300.0],["2010-06-25",4.3,4.54,4.28,4.5267,958800.0],["2010-06-28",4.4767,4.6933,4.42,4.6367,83100.0],["2010-06-29",4.5033,4.5633,4.26,4.3067,144300.0],["2010-06-30",4.32,4.4167,4.1633,4.1833,131100.0],["2010-07-01",4.21,4.21,3.95,4.0033,213900.0],["2010-07-02",4.0567,4.1633,3.9367,3.9367,144900.0],["2010-07-06",4.0667,4.0667,3.77,3.78,125700.0],["2010-07-07",3.8133,3.8467,3.7,3.78,304500.0],["2010-07-08",3.8433,4.0433,3.8433,4.04,117300.0],["2010-07-09",4.04,4.1233,3.8667,4.12,87000.0],["2010-07-12",4.0867,4.12,3.8367,3.9,94500.0],["2010-07-13",3.9933,4.2067,3.96,4.2,141900.0],["2010-07-14",4.19,4.2567,4.0833,4.11,85500.0],["2010-07-15",4.0867,4.1833,4.0367,4.1033,167100.0],["2010-07-16",4.0467,4.1467,3.9533,3.9667,254400.0],["2010-07-19",3.9767,4.0633,3.88,3.9967,87000.0],["2010-07-20",3.92,4.1733,3.92,4.14,99300.0],["2010-07-21",4.16,4.1667,3.9533,3.96,112800.0],["2010-07-22",4.0533,4.35,4.0167,4.3233,148800.0],["2010-07-23",4.3,4.6633,4.2567,4.66,180000.0],["2010-07-26",4.6633,4.83,4.51,4.83,207600.0],["2010-07-27",4.8333,5.0433,4.78,4.8033,256800.0],["2010-07-28",4.7767,4.9833,4.6133,4.8567,128700.0],["2010-07-29",4.9433,5.1,4.49,4.6167,190500.0],["2010-07-30",4.5167,4.9367,4.5167,4.9333,138600.0],["2010-08-02",5.0333,5.32,4.9833,5.3067,421200.0],["2010-08-03",5.2467,5.35,5.0367,5.2167,158700.0],["2010-08-04",5.2433,5.45,5.1733,5.2633,116700.0],["2010-08-05",5.22,5.2967,5.1433,5.1867,60900.0],["2010-08-06",5.0967,5.2767,5.04,5.2067,161400.0],["2010-08-09",5.2633,5.3833,5.1233,5.37,124800.0],["2010-08-10",5.2667,5.2667,5.04,5.1833,117000.0],["2010-08-11",5.0333,5.0367,4.7433,4.7667,183900.0],["2010-08-12",4.6567,4.8,4.6167,4.7067,116700.0],["2010-08-13",4.67,4.8,4.5833,4.6433,124500.0],["2010-08-16",4.5933,4.73,4.5867,4.73,97200.0],["2010-08-17",4.82,4.99,4.7733,4.7867,143100.0],["2010-08-18",4.7633,4.7633,4.6467,4.7133,98700.0],["2010-08-19",4.6733,4.72,4.3167,4.38,150000.0],["2010-08-20",4.3433,4.59,4.2833,4.36,147600.0],["2010-08-23",4.3967,4.5133,4.19,4.1933,117000.0],["2010-08-24",4.1733,4.4233,4.1567,4.1767,139200.0],["2010-08-25",4.1533,4.2933,4.1267,4.27,108000.0],["2010-08-26",4.29,4.4,4.1867,4.19,61500.0],["2010-08-27",4.2733,4.5,4.2133,4.48,111000.0],["2010-08-30",4.4367,4.4467,4.2767,4.2767,178500.0],["2010-08-31",4.3333,4.3533,4.1533,4.1967,111600.0],["2010-09-01",4.3,4.4633,4.2933,4.4567,120600.0],["2010-09-02",4.4267,4.48,4.3333,4.4633,94200.0],["2010-09-03",4.5667,4.5667,4.3333,4.5233,111900.0],["2010-09-07",4.51,4.51,4.3333,4.3467,99000.0],["2010-09-08",4.3767,4.51,4.3767,4.4267,93600.0],["2010-09-09",4.5233,4.5233,4.27,4.33,93600.0],["2010-09-10",4.2033,4.3333,4.2033,4.3133,188700.0],["2010-09-13",4.3567,4.95,4.3567,4.87,201000.0],["2010-09-14",4.8833,4.9767,4.7033,4.7933,136200.0],["2010-09-15",4.7767,4.84,4.7,4.81,70800.0],["2010-09-16",4.81,4.8467,4.7067,4.7333,44400.0],["2010-09-17",4.8233,4.9033,4.71,4.7667,220200.0],["2010-09-20",4.77,5.1067,4.76,5.0833,143400.0],["2010-09-21",5.0567,5.1,4.8933,4.9967,63900.0],["2010-09-22",4.9533,4.9867,4.8367,4.9667,81000.0],["2010-09-23",4.9,5.0033,4.7767,4.78,77100.0],["2010-09-24",4.8867,5.0667,4.7167,5.06,123300.0],["2010-09-27",5.0667,5.0867,4.9233,4.9433,39000.0],["2010-09-28",4.9767,5.1367,4.8433,5.1133,108900.0],["2010-09-29",5.0733,5.2033,5.05,5.1233,73500.0],["2010-09-30",5.1567,5.28,5.1,5.2367,132900.0],["2010-10-01",5.2967,5.3133,5.1933,5.31,70500.0],["2010-10-04",5.3033,5.3167,5.08,5.1,188100.0],["2010-10-05",5.17,5.3,4.9933,5.2333,192900.0],["2010-10-06",5.4267,5.72,5.4067,5.6167,468000.0],["2010-10-07",5.6933,5.7133,5.4733,5.5267,223200.0],["2010-10-08",5.53,5.65,5.5,5.6067,234000.0],["2010-10-11",5.6667,5.9867,5.62,5.8333,174900.0],["2010-10-12",5.8367,5.9067,5.6733,5.8267,110100.0],["2010-10-13",5.8567,6.0,5.8,5.9667,236700.0],["2010-10-14",5.9733,6.15,5.95,6.0633,237000.0],["2010-10-15",6.1567,6.25,5.98,6.12,235500.0],["2010-10-18",6.1633,6.4633,6.08,6.4567,267300.0],["2010-10-19",6.33,6.5233,5.95,6.04,525300.0],["2010-10-20",6.1033,6.3833,6.05,6.2,171900.0],["2010-10-21",6.2667,6.3567,5.9733,6.2033,154800.0],["2010-10-22",6.24,6.3133,6.12,6.29,103800.0],["2010-10-25",6.3767,6.38,6.18,6.32,132600.0],["2010-10-26",6.12,6.9267,6.12,6.7533,619800.0],["2010-10-27",6.7867,6.8,6.5,6.72,296700.0],["2010-10-28",7.69,8.9633,7.69,8.09,1501500.0],["2010-10-29",8.1167,8.6767,8.11,8.6133,899400.0],["2010-11-01",8.75,8.9967,8.6,8.6567,656400.0],["2010-11-02",8.7633,8.89,8.6733,8.8667,508500.0],["2010-11-03",8.9,9.32,8.8167,9.1633,474000.0],["2010-11-04",9.4467,9.8067,9.3167,9.45,701400.0],["2010-11-05",9.43,9.4433,8.9167,9.1,460800.0],["2010-11-08",9.0,9.0867,8.9167,9.0533,340500.0],["2010-11-09",9.1067,9.3767,8.88,8.97,312600.0],["2010-11-10",8.97,9.1667,8.8667,9.1233,255600.0],["2010-11-11",9.0267,9.08,8.4467,8.88,236100.0],["2010-11-12",8.79,8.9433,8.3367,8.5167,321900.0],["2010-11-15",8.5633,8.83,8.4333,8.7667,288600.0],["2010-11-16",8.6667,8.7967,8.5733,8.6933,638400.0],["2010-11-17",8.7033,8.7967,7.7,8.4167,978600.0],["2010-11-18",8.55,9.1767,8.5,9.0333,545400.0],["2010-11-19",9.04,9.2633,8.8467,9.2233,250800.0],["2010-11-22",9.2167,9.3733,9.1133,9.3167,267600.0],["2010-11-23",9.14,9.34,8.9,9.32,204300.0],["2010-11-24",9.4433,9.75,9.2733,9.71,394500.0],["2010-11-26",9.65,9.9067,9.6333,9.7667,94200.0],["2010-11-29",9.7367,9.8367,9.58,9.7867,419700.0],["2010-11-30",9.6533,9.6533,9.2133,9.38,682800.0],["2010-12-01",9.66,9.7667,9.4067,9.6867,269100.0],["2010-12-02",9.73,9.73,9.4533,9.5233,219900.0],["2010-12-03",9.4767,9.7067,9.4333,9.6633,110700.0],["2010-12-06",9.4267,9.76,9.41,9.6967,150000.0],["2010-12-07",9.9533,10.2367,9.8867,9.99,285600.0],["2010-12-08",10.0533,10.2467,9.95,10.17,168000.0],["2010-12-09",10.2633,10.3367,10.0533,10.24,249000.0],["2010-12-10",10.21,10.4233,10.2033,10.36,221100.0],["2010-12-13",10.35,10.6167,10.08,10.1,336900.0],["2010-12-14",10.1,10.1,9.3867,9.7067,409200.0],["2010-12-15",9.7,10.0667,9.4133,9.77,234000.0],["2010-12-16",9.7667,10.33,9.68,10.3067,136500.0],["2010-12-17",10.3067,10.74,10.1667,10.58,451200.0],["2010-12-20",10.64,10.64,10.08,10.4333,209700.0],["2010-12-21",10.5433,11.06,10.3333,11.05,432900.0],["2010-12-22",11.05,11.4333,10.9133,11.3,449400.0],["2010-12-23",11.2667,11.2667,10.74,10.78,267900.0],["2010-12-27",10.6633,11.05,10.6,10.9167,145500.0],["2010-12-28",10.9333,10.9433,10.66,10.72,191100.0],["2010-12-29",10.7133,10.7433,10.41,10.5,206100.0],["2010-12-30",10.5233,10.9367,10.3333,10.5967,232800.0],["2010-12-31",10.59,10.6,10.22,10.4967,194100.0],["2011-01-03",10.6033,10.9067,10.4333,10.6667,212100.0],["2011-01-04",10.7033,10.7167,10.0033,10.2433,161400.0],["2011-01-05",9.84,10.4667,9.56,10.45,211200.0],["2011-01-06",10.4333,10.4533,10.0,10.0767,225600.0],["2011-01-07",10.0833,10.1167,9.5633,9.8567,277200.0],["2011-01-10",9.74,10.1667,9.6667,10.1033,185400.0],["2011-01-11",10.22,10.3033,9.9333,9.96,120600.0],["2011-01-12",10.0667,10.2033,9.79,9.8767,228900.0],["2011-01-13",9.9267,9.9967,9.5833,9.8967,373200.0],["2011-01-14",9.92,10.39,9.75,10.2733,357600.0],["2011-01-18",10.2733,10.93,10.05,10.33,473100.0],["2011-01-19",10.36,10.4667,10.2,10.2333,278100.0],["2011-01-20",10.1533,10.3867,9.6767,9.6967,309300.0],["2011-01-21",9.7767,9.9667,9.4833,9.5933,424200.0],["2011-01-24",9.5567,9.5733,9.2767,9.51,196800.0],["2011-01-25",9.43,9.7433,9.3333,9.72,201600.0],["2011-01-26",9.8,9.99,9.64,9.9033,148500.0],["2011-01-27",9.9167,9.9767,9.7067,9.7067,222900.0],["2011-01-28",9.72,9.7667,8.92,9.06,438300.0],["2011-01-31",9.11,9.73,9.0333,9.5133,341400.0],["2011-02-01",9.6,9.8167,9.42,9.7067,180300.0],["2011-02-02",9.6367,9.78,9.48,9.5033,80100.0],["2011-02-03",9.5,9.8667,9.3533,9.8433,203400.0],["2011-02-04",9.7933,9.99,9.75,9.9767,225300.0],["2011-02-07",9.95,10.4167,9.9033,10.3467,207900.0],["2011-02-08",10.3633,10.5567,10.0367,10.5567,183000.0],["2011-02-09",10.4567,11.1467,10.4567,10.93,420000.0],["2011-02-10",10.8267,11.2267,10.6667,11.18,267300.0],["2011-02-11",11.1633,11.4833,11.1633,11.3833,273300.0],["2011-02-14",11.43,11.83,11.41,11.66,267900.0],["2011-02-15",11.66,11.7033,11.3167,11.5133,223800.0],["2011-02-16",11.6267,11.7767,11.48,11.7167,380400.0],["2011-02-17",13.74,16.5,13.3567,16.4533,2925300.0],["2011-02-18",16.62,16.6667,15.4433,16.0467,1066800.0],["2011-02-22",15.79,16.1267,15.1367,16.01,579600.0],["2011-02-23",16.0633,16.3767,15.56,15.9467,314700.0],["2011-02-24",15.9367,16.5367,15.04,15.0833,716700.0],["2011-02-25",15.1467,15.7633,15.1467,15.6967,550200.0],["2011-02-28",15.9967,16.3267,15.5167,16.3167,755400.0],["2011-03-01",16.4933,16.95,15.92,16.1533,839400.0],["2011-03-02",16.2,16.21,15.4867,15.8933,355500.0],["2011-03-03",16.1733,17.8567,16.1,17.7633,1063800.0],["2011-03-04",17.0,17.5433,16.8667,17.0967,636000.0],["2011-03-07",17.59,17.6333,15.9033,16.11,966600.0],["2011-03-08",16.12,17.0333,15.4167,16.6833,643200.0],["2011-03-09",16.7267,16.83,15.84,16.07,702000.0],["2011-03-10",15.9167,15.9967,15.1733,15.2333,798900.0],["2011-03-11",14.6333,15.3333,14.3867,14.8867,2883000.0],["2011-03-14",14.5567,15.12,14.38,14.8667,774600.0],["2011-03-15",14.3333,15.0133,14.1667,14.6567,840000.0],["2011-03-16",14.6567,14.93,14.0333,14.42,837000.0],["2011-03-17",14.8233,14.98,14.3333,14.35,493200.0],["2011-03-18",14.6767,14.7833,14.3733,14.5067,678000.0],["2011-03-21",14.87,15.0433,14.6833,14.83,539700.0],["2011-03-22",14.9133,15.3267,14.8333,15.0733,1249200.0],["2011-03-23",15.1,15.2867,14.3333,14.5667,1194600.0],["2011-03-24",14.7833,14.8,14.3,14.7033,948900.0],["2011-03-25",14.8933,14.96,14.3667,14.4167,582300.0],["2011-03-28",14.5633,14.78,14.2167,14.59,592200.0],["2011-03-29",14.55,14.9567,14.4,14.7933,1063500.0],["2011-03-30",15.0,16.4567,14.9567,16.24,2638800.0],["2011-03-31",16.63,16.7733,15.9333,16.1767,1161900.0],["2011-04-01",16.81,18.4,16.37,18.35,2638500.0],["2011-04-04",18.5233,18.66,17.8367,18.2467,1483200.0],["2011-04-05",18.5233,18.62,18.0567,18.25,857400.0],["2011-04-06",18.5467,18.6267,17.4367,17.88,995700.0],["2011-04-07",17.9067,19.4567,17.4033,19.2533,3052200.0],["2011-04-08",19.54,19.5667,18.5033,18.84,1074000.0],["2011-04-11",18.39,18.4333,15.8433,16.9967,4500900.0],["2011-04-12",16.8933,16.8933,16.1667,16.32,1733700.0],["2011-04-13",16.71,16.88,16.3367,16.6,2464200.0],["2011-04-14",16.58,16.6367,15.9633,16.33,1575900.0],["2011-04-15",16.4833,16.7433,16.1033,16.2867,1395600.0],["2011-04-18",16.1167,16.1167,15.38,15.82,1869000.0],["2011-04-19",15.9767,16.43,15.8167,16.3467,1188900.0],["2011-04-20",16.5567,16.6967,15.9367,16.2833,1830300.0],["2011-04-21",16.5233,17.93,16.1967,17.5833,2329200.0],["2011-04-25",17.7533,17.7533,16.6867,16.78,1650600.0],["2011-04-26",17.0467,17.9367,16.8533,17.3333,1455900.0],["2011-04-27",17.5167,17.74,16.2367,17.28,1284600.0],["2011-04-28",16.2467,16.37,14.0733,14.23,7814700.0],["2011-04-29",14.3633,14.57,13.6,13.9067,2907000.0],["2011-05-02",13.9933,13.9933,12.7233,12.76,3608100.0],["2011-05-03",12.7733,13.1867,12.4267,12.8433,1804500.0],["2011-05-04",12.96,13.1667,12.7,12.9533,2188200.0],["2011-05-05",12.9133,13.4967,12.8333,13.2267,2072700.0],["2011-05-06",13.4433,13.7767,13.04,13.2733,1837800.0],["2011-05-09",13.21,13.4033,13.0167,13.2867,684000.0],["2011-05-10",13.35,13.59,13.17,13.2933,746100.0],["2011-05-11",13.2733,13.32,12.6067,12.96,1571700.0],["2011-05-12",12.9667,13.2,12.7733,12.96,948000.0],["2011-05-13",12.92,13.16,12.28,12.3167,1044600.0],["2011-05-16",12.2667,12.5633,12.0133,12.0367,747900.0],["2011-05-17",12.1333,12.48,11.9067,12.1533,2094300.0],["2011-05-18",12.23,12.55,12.17,12.36,2723400.0],["2011-05-19",12.36,12.7333,11.5533,11.9133,1260900.0],["2011-05-20",11.9333,12.1467,11.68,11.9533,1610400.0],["2011-05-23",11.76,11.9333,11.34,11.6867,1624800.0],["2011-05-24",11.8333,12.4733,11.76,11.9867,1693950.0],["2011-05-25",11.9867,12.3333,11.86,12.0867,926850.0],["2011-05-26",12.0867,13.3133,12.0533,13.0933,1293450.0],["2011-05-27",13.16,13.2533,12.7733,13.1267,755550.0],["2011-05-31",13.22,13.36,12.9533,13.3267,716100.0],["2011-06-01",12.98,13.3667,12.6667,12.6733,802650.0],["2011-06-02",12.6733,12.8467,12.4733,12.64,619200.0],["2011-06-03",12.46,12.5933,12.24,12.28,785400.0],["2011-06-06",12.2467,12.4667,12.0267,12.0333,494550.0],["2011-06-07",12.0733,12.1733,11.9933,11.9933,547500.0],["2011-06-08",12.0,12.06,11.6267,11.6667,771150.0],["2011-06-09",11.6867,12.0133,11.5333,12.0067,514050.0],["2011-06-10",11.8333,12.06,11.8133,11.94,607200.0],["2011-06-13",11.9333,12.3333,11.5667,11.96,1036650.0],["2011-06-14",12.1133,12.36,11.94,12.0667,629850.0],["2011-06-15",11.9133,12.1333,11.8133,11.9533,501900.0],["2011-06-16",11.9533,12.2067,11.72,11.9733,396750.0],["2011-06-17",12.08,12.1867,11.6933,11.8467,897450.0],["2011-06-20",11.7867,12.0,11.7333,11.96,361200.0],["2011-06-21",12.04,12.5933,12.0133,12.56,499200.0],["2011-06-22",12.5,12.6867,12.4333,12.44,305850.0],["2011-06-23",12.1933,12.8667,11.9133,12.8267,433050.0],["2011-06-24",12.8267,12.9333,12.3467,12.48,881550.0],["2011-06-27",12.5933,12.5933,12.0333,12.06,715200.0],["2011-06-28",12.1667,12.6667,12.1067,12.64,555300.0],["2011-06-29",12.7067,12.8,12.5,12.7133,248100.0],["2011-06-30",12.7667,13.1867,12.7333,13.14,471000.0],["2011-07-01",13.16,13.5667,13.0,13.52,462150.0],["2011-07-05",13.5,14.1667,13.4,14.12,594000.0],["2011-07-06",14.12,14.12,13.92,14.0667,414150.0],["2011-07-07",14.16,14.8933,14.1,14.88,777300.0],["2011-07-08",14.5867,14.96,14.5067,14.8933,628650.0],["2011-07-11",14.8667,15.0533,14.52,14.7067,608550.0],["2011-07-12",14.64,15.2,14.6333,15.0,589650.0],["2011-07-13",15.1267,15.7667,15.0733,15.66,954000.0],["2011-07-14",15.68,15.98,15.5267,15.62,792900.0],["2011-07-15",15.8133,15.82,15.52,15.7867,535950.0],["2011-07-18",15.6933,15.7667,15.4067,15.6467,520200.0],["2011-07-19",15.8333,17.2733,15.78,17.0667,1242300.0],["2011-07-20",17.56,17.56,16.2467,16.9933,1057200.0],["2011-07-21",17.14,17.98,16.82,17.8067,1714800.0],["2011-07-22",17.8933,18.1867,17.8,17.9133,658950.0],["2011-07-25",17.68,17.9,17.3933,17.46,588000.0],["2011-07-26",17.4267,17.4867,16.8667,16.9733,728100.0],["2011-07-27",16.8733,16.8733,14.6733,14.6733,2439600.0],["2011-07-28",14.4133,15.26,13.94,15.0333,2358300.0],["2011-07-29",14.6667,14.9333,14.1867,14.2733,792300.0],["2011-08-01",14.6667,14.8333,13.5267,13.9467,835800.0],["2011-08-02",14.0933,14.0933,13.3533,13.36,949800.0],["2011-08-03",13.5933,13.5933,12.7467,13.46,1022100.0],["2011-08-04",13.2267,13.32,12.1667,12.34,1606650.0],["2011-08-05",12.5067,12.6267,11.44,11.4867,1614150.0],["2011-08-08",10.8933,11.3333,10.3867,10.3933,2047350.0],["2011-08-09",10.4133,11.4933,10.2,11.4733,1325100.0],["2011-08-10",11.2067,11.2133,10.54,10.5733,925200.0],["2011-08-11",11.1,12.0,10.64,11.6,1012050.0],["2011-08-12",12.4067,12.4067,11.5333,12.0,645150.0],["2011-08-15",12.26,12.9867,12.26,12.7333,946500.0],["2011-08-16",12.6667,12.6733,11.8667,11.9733,942000.0],["2011-08-17",12.0733,12.2533,11.3733,11.6,743400.0],["2011-08-18",11.1467,11.1467,10.2867,10.6267,1222950.0],["2011-08-19",10.4133,10.7733,10.0467,10.14,974400.0],["2011-08-22",10.5467,10.6067,9.8867,10.12,1031400.0],["2011-08-23",10.2067,11.3133,10.0333,11.28,989400.0],["2011-08-24",11.28,11.58,11.0533,11.3133,686250.0],["2011-08-25",11.5867,11.68,10.82,10.8467,713400.0],["2011-08-26",10.8533,11.4733,10.42,11.4667,779400.0],["2011-08-29",11.76,12.1467,11.64,12.0667,396900.0],["2011-08-30",12.0267,12.5467,11.72,12.3933,719700.0],["2011-08-31",12.54,12.7267,11.8,12.1133,840300.0],["2011-09-01",12.1333,12.32,11.48,11.5,546900.0],["2011-09-02",11.0467,11.3667,10.7667,10.8333,887400.0],["2011-09-06",10.5133,10.6867,10.2933,10.64,706350.0],["2011-09-07",10.98,12.0467,10.9,11.8067,1169400.0],["2011-09-08",11.6667,11.9733,11.36,11.4467,627750.0],["2011-09-09",11.3533,11.4667,10.6667,10.8,588450.0],["2011-09-12",10.6133,10.94,10.3733,10.9067,819300.0],["2011-09-13",10.98,11.3867,10.9133,11.2533,537600.0],["2011-09-14",11.4467,11.9067,11.08,11.4667,524550.0],["2011-09-15",11.6133,11.7933,11.5333,11.7667,425700.0],["2011-09-16",11.7667,11.8,10.9133,11.0533,920400.0],["2011-09-19",10.88,11.2333,10.6333,11.0467,539100.0],["2011-09-20",10.7067,11.3133,10.6333,10.6533,514200.0],["2011-09-21",10.6733,10.8467,10.0667,10.0867,541200.0],["2011-09-22",9.82,9.9867,9.1133,9.48,1211700.0],["2011-09-23",9.4533,10.0467,9.28,9.8733,696300.0],["2011-09-26",10.1933,10.5733,9.74,10.5,743550.0],["2011-09-27",10.88,11.0667,10.5667,10.7733,793950.0],["2011-09-28",10.74,10.8733,9.8467,9.8533,974250.0],["2011-09-29",10.2333,10.2533,9.3333,9.6667,624300.0],["2011-09-30",9.4867,9.6533,9.3,9.3267,571050.0],["2011-10-03",9.26,9.5067,8.9067,9.0,982800.0],["2011-10-04",8.8333,10.0533,8.52,9.9533,949350.0],["2011-10-05",9.9533,10.6667,9.5533,10.4933,751200.0],["2011-10-06",10.44,10.82,10.2133,10.8,642750.0],["2011-10-07",10.94,11.0333,10.28,10.3,732000.0],["2011-10-10",10.6067,11.16,10.5867,11.1533,503250.0],["2011-10-11",10.9933,11.6267,10.8733,11.3933,562200.0],["2011-10-12",11.58,11.8467,11.42,11.7667,637500.0],["2011-10-13",11.5867,11.6667,10.9,11.22,641400.0],["2011-10-14",11.5133,11.6733,11.3133,11.4733,645300.0],["2011-10-17",11.2867,11.4333,10.9,10.9133,461700.0],["2011-10-18",11.0067,11.5533,10.6,11.4,393300.0],["2011-10-19",11.3733,11.58,10.8333,10.8733,331500.0],["2011-10-20",10.9467,11.3,10.4867,11.24,453600.0],["2011-10-21",11.4733,11.6933,11.2733,11.6467,471000.0],["2011-10-24",11.76,12.6067,11.7,12.5733,753300.0],["2011-10-25",12.4333,12.4667,11.9267,11.9333,586200.0],["2011-10-26",12.3933,12.9867,12.1467,12.9067,1338300.0],["2011-10-27",13.1933,13.3333,10.6667,10.7467,3260850.0],["2011-10-28",10.66,10.8733,10.3,10.8,1433100.0],["2011-10-31",10.82,11.48,10.7733,10.8467,1330350.0],["2011-11-01",10.38,10.6133,10.0333,10.2267,1240050.0],["2011-11-02",10.5333,10.8333,10.3,10.7467,823650.0],["2011-11-03",10.8933,11.4667,10.74,11.4133,949650.0],["2011-11-04",11.2467,11.7333,11.2,11.52,699000.0],["2011-11-07",11.4267,11.4267,10.84,11.0067,748950.0],["2011-11-08",11.1533,11.2667,10.7467,11.1933,416100.0],["2011-11-09",10.7667,10.92,10.3267,10.3667,848100.0],["2011-11-10",10.5933,11.0,10.4,10.88,531450.0],["2011-11-11",11.04,11.4,11.04,11.2533,490800.0],["2011-11-14",11.58,11.58,10.8667,11.0533,347100.0],["2011-11-15",11.0,11.1933,10.7067,11.0867,568500.0],["2011-11-16",11.0933,11.5267,10.8933,11.2133,595050.0],["2011-11-17",11.2133,11.66,11.0333,11.4,1154850.0],["2011-11-18",11.5933,11.6333,11.1667,11.22,514350.0],["2011-11-21",11.0067,11.3333,10.3333,10.4733,870900.0],["2011-11-22",10.4667,10.74,10.1467,10.18,725700.0],["2011-11-23",10.0667,10.1,9.7733,9.8333,654300.0],["2011-11-25",9.76,9.9867,9.4733,9.4867,266700.0],["2011-11-28",9.8533,10.6267,9.8533,10.2867,621900.0],["2011-11-29",10.3333,10.4133,9.8933,10.0133,402150.0],["2011-11-30",10.7133,10.72,10.2,10.4067,982650.0],["2011-12-01",10.3933,10.4067,10.2333,10.2733,576150.0],["2011-12-02",10.4733,10.5867,10.2467,10.2733,524100.0],["2011-12-05",10.4667,10.5533,10.24,10.38,675750.0],["2011-12-06",10.4,10.4867,10.14,10.3667,353550.0],["2011-12-07",10.3,10.42,9.8933,10.3467,497250.0],["2011-12-08",10.2133,10.4667,10.1333,10.3,671400.0],["2011-12-09",10.3533,10.8867,10.2933,10.8,778650.0],["2011-12-12",10.5867,10.6333,10.4333,10.5067,528300.0],["2011-12-13",10.6533,10.7933,10.0133,10.1733,545850.0],["2011-12-14",10.0533,10.0533,9.6,9.6067,545100.0],["2011-12-15",9.7733,9.9067,9.62,9.7133,450600.0],["2011-12-16",9.7667,9.9933,9.5933,9.6867,602550.0],["2011-12-19",9.7267,9.9267,9.58,9.6533,451800.0],["2011-12-20",9.96,10.1467,9.8933,10.06,893100.0],["2011-12-21",9.98,9.98,9.6333,9.8667,392100.0],["2011-12-22",9.9,10.1867,9.8067,9.9933,291150.0],["2011-12-23",9.9933,10.0333,9.8667,9.9667,222750.0],["2011-12-27",9.96,10.2733,9.8667,10.2267,381150.0],["2011-12-28",10.1467,10.1467,9.6733,9.7,374250.0],["2011-12-29",9.7333,9.8267,9.6267,9.66,455250.0],["2011-12-30",9.6133,9.7133,9.5333,9.6,522150.0],["2012-01-03",9.9,10.4267,9.82,10.24,510750.0],["2012-01-04",10.1533,10.3467,9.98,10.3267,402900.0],["2012-01-05",10.28,10.9,10.28,10.7267,934200.0],["2012-01-06",10.7467,11.0,10.64,10.6733,495300.0],["2012-01-09",10.6667,10.8733,10.5067,10.54,563100.0],["2012-01-10",10.7467,10.8067,10.64,10.6933,1038450.0],["2012-01-11",10.72,11.4467,10.72,11.3867,907350.0],["2012-01-12",11.3933,11.5,11.2,11.3733,782250.0],["2012-01-13",11.32,11.6333,11.2667,11.4,422850.0],["2012-01-17",11.5133,11.66,11.3333,11.3867,421350.0],["2012-01-18",11.4,11.68,11.3,11.6333,458550.0],["2012-01-19",11.6667,11.8533,11.42,11.5933,488250.0],["2012-01-20",11.58,12.3267,11.3733,12.2667,1213350.0],["2012-01-23",12.3533,12.8667,12.3267,12.4867,1040250.0],["2012-01-24",12.44,12.64,12.4067,12.56,661800.0],["2012-01-25",12.6067,12.7267,12.48,12.68,543750.0],["2012-01-26",12.82,13.1333,12.6933,12.76,735150.0],["2012-01-27",12.78,12.96,12.6733,12.8867,396750.0],["2012-01-30",12.7867,12.9933,12.62,12.78,683550.0],["2012-01-31",13.0,13.0,12.68,12.7467,511950.0],["2012-02-01",12.8067,13.2467,12.7533,13.14,817650.0],["2012-02-02",13.2333,13.4133,13.1667,13.4067,711600.0],["2012-02-03",13.7267,14.24,13.6667,14.0867,1153200.0],["2012-02-06",14.2,14.46,13.9733,14.24,675000.0],["2012-02-07",14.2533,14.26,13.4,13.78,880800.0],["2012-02-08",13.86,13.9933,13.6667,13.86,591600.0],["2012-02-09",13.9733,13.9733,13.5,13.7133,619650.0],["2012-02-10",13.46,13.6867,13.4067,13.5067,389250.0],["2012-02-13",13.7533,13.9333,13.7,13.8667,587550.0],["2012-02-14",13.8267,13.9133,13.6867,13.82,655350.0],["2012-02-15",13.96,14.0,13.5333,13.5867,454050.0],["2012-02-16",13.5867,14.36,13.5533,14.36,616800.0],["2012-02-17",14.3533,14.5,13.8933,13.94,671100.0],["2012-02-21",14.0333,14.3,13.9467,14.0,571950.0],["2012-02-22",14.0267,14.1267,13.6667,13.9533,505200.0],["2012-02-23",15.3333,17.18,15.2667,15.54,5114250.0],["2012-02-24",16.66,16.6667,15.7,16.1,2919750.0],["2012-02-27",16.3267,16.6867,15.9533,16.3467,1669500.0],["2012-02-28",16.4533,16.5667,15.7267,15.7867,1187700.0],["2012-02-29",15.8067,16.02,14.9133,14.9333,1878150.0],["2012-03-01",15.1667,15.6733,14.9933,15.2133,1139700.0],["2012-03-02",15.3333,15.3733,14.6667,15.0267,1036650.0],["2012-03-05",15.0,15.2,14.7733,14.8,741300.0],["2012-03-06",14.6533,14.72,13.9267,14.4733,1419750.0],["2012-03-07",14.5867,14.9733,14.5467,14.58,1146150.0],["2012-03-08",14.7733,15.0667,14.6067,14.7333,632250.0],["2012-03-09",14.8867,14.9467,14.54,14.6,1253100.0],["2012-03-12",14.6667,14.82,14.2733,14.48,1073550.0],["2012-03-13",14.56,14.66,14.4467,14.5733,1450200.0],["2012-03-14",14.64,15.3467,14.64,15.2133,1040100.0],["2012-03-15",15.2867,15.6267,15.0933,15.46,825450.0],["2012-03-16",15.54,15.64,15.36,15.38,829050.0],["2012-03-19",15.3733,15.6933,15.2067,15.4533,785700.0],["2012-03-20",15.34,15.4267,14.9333,15.2533,575850.0],["2012-03-21",15.36,15.8933,15.24,15.6333,761550.0],["2012-03-22",15.4,15.6,15.0733,15.4067,734400.0],["2012-03-23",16.5733,16.5733,15.4067,15.94,1141500.0],["2012-03-26",16.1867,16.2467,15.8067,16.0,869400.0],["2012-03-27",15.9733,15.9867,15.62,15.7067,734700.0],["2012-03-28",15.7733,15.7733,15.32,15.4667,616950.0],["2012-03-29",15.3933,15.78,15.2133,15.68,547350.0],["2012-03-30",15.8467,15.88,15.4867,15.6933,493200.0],["2012-04-02",16.2733,16.6,15.88,16.1667,1494150.0],["2012-04-03",16.82,17.1467,16.5467,16.6067,4195500.0],["2012-04-04",16.42,16.62,16.1733,16.5333,1531500.0],["2012-04-05",16.5333,16.6,15.9333,16.22,7218600.0],["2012-04-09",15.76,16.0,15.6333,15.7267,1174800.0],["2012-04-10",15.6933,15.8667,14.8333,14.9533,1858350.0],["2012-04-11",15.14,15.8,15.0,15.4,1147050.0],["2012-04-12",15.6333,16.38,15.4,16.26,1452300.0],["2012-04-13",16.2667,16.4867,16.02,16.28,796350.0],["2012-04-16",16.68,18.3667,16.6667,17.52,3563400.0],["2012-04-17",17.9267,18.9267,17.8667,18.4,2444250.0],["2012-04-18",18.34,18.5,17.7,18.3667,1482600.0],["2012-04-19",18.44,18.8267,17.9067,18.1867,1312950.0],["2012-04-20",18.56,19.0133,18.3067,18.6333,1468800.0],["2012-04-23",18.3667,18.54,17.7,18.3267,1033050.0],["2012-04-24",18.34,19.1667,18.1933,18.98,1795650.0],["2012-04-25",19.2667,19.2933,18.44,18.8267,1390650.0],["2012-04-26",18.6667,19.4467,18.1667,19.3667,1781400.0],["2012-04-27",19.6467,19.6467,19.1667,19.5067,1294800.0],["2012-04-30",19.4533,19.8933,19.3333,19.66,1532850.0],["2012-05-01",19.66,21.04,19.66,20.7533,3155550.0],["2012-05-02",20.7933,20.9333,19.8667,20.0267,1686300.0],["2012-05-03",19.92,19.9933,18.9333,19.4333,1908150.0],["2012-05-04",19.2867,19.2867,18.62,19.0533,1049400.0],["2012-05-07",18.68,19.62,18.6733,19.4933,1167750.0],["2012-05-08",19.34,19.6333,18.34,19.5067,1158900.0],["2012-05-09",19.28,19.28,18.4133,18.7467,931500.0],["2012-05-10",18.8933,19.28,18.3467,18.44,703950.0],["2012-05-11",18.14,18.9267,17.8933,18.3,1142850.0],["2012-05-14",18.24,18.7933,18.0467,18.4333,865650.0],["2012-05-15",18.4133,18.7067,18.1333,18.28,707700.0],["2012-05-16",18.3733,18.6,17.7333,17.7867,852000.0],["2012-05-17",17.7867,17.8933,17.18,17.2467,1011600.0],["2012-05-18",17.26,17.7333,17.04,17.1333,1072800.0],["2012-05-21",17.2467,18.3133,17.12,18.2533,956100.0],["2012-05-22",18.4067,19.1733,18.3467,18.9267,1134600.0],["2012-05-23",18.72,20.3533,18.3667,19.9267,2010750.0],["2012-05-24",19.9667,20.76,19.4667,20.2733,2471850.0],["2012-05-25",20.2933,20.6667,20.1067,20.42,1072050.0],["2012-05-29",21.2067,21.32,20.5733,21.2,1764450.0],["2012-05-30",20.98,21.16,20.5933,20.72,1774050.0],["2012-05-31",20.7067,20.8267,19.3667,20.2667,1771350.0],["2012-06-01",19.5333,19.8267,18.6933,19.2667,1326450.0],["2012-06-04",19.2333,19.9933,19.2333,19.9067,751200.0],["2012-06-05",19.8333,20.6667,19.7733,20.6333,1350150.0],["2012-06-06",20.6667,21.8133,20.64,21.8133,1659450.0],["2012-06-07",22.22,22.22,20.6,20.78,1173750.0],["2012-06-08",20.7467,21.2467,20.0667,20.7933,839700.0],["2012-06-11",21.3733,21.6667,20.6467,20.8533,989850.0],["2012-06-12",21.3333,21.66,21.0,21.2733,1032750.0],["2012-06-13",20.64,20.8,19.06,19.7067,2560050.0],["2012-06-14",18.5333,19.2733,18.3267,19.1867,6210600.0],["2012-06-15",19.1933,20.1333,19.0533,19.74,2233650.0],["2012-06-18",20.12,20.5733,19.7,20.3667,2027550.0],["2012-06-19",20.6,21.2933,20.5667,20.9267,1882050.0],["2012-06-20",21.0333,21.2333,20.4333,21.2,1392300.0],["2012-06-21",21.2867,21.3333,20.1667,20.3733,1135800.0],["2012-06-22",20.4467,21.16,20.1733,21.1133,1435200.0],["2012-06-25",21.22,21.4667,20.5333,21.1667,897450.0],["2012-06-26",21.28,22.38,21.28,22.0067,1846350.0],["2012-06-27",22.1733,23.32,22.1733,22.8067,1770900.0],["2012-06-28",22.84,23.2667,21.6733,22.1733,1292400.0],["2012-06-29",22.92,23.1533,22.34,22.76,1134750.0],["2012-07-02",23.3333,23.6667,23.0,23.5333,1773900.0],["2012-07-03",24.0267,24.3333,23.5067,23.7133,1351050.0],["2012-07-05",24.2067,24.6667,23.9,24.1133,1727700.0],["2012-07-06",24.1267,24.28,23.5667,23.9333,967950.0],["2012-07-09",24.28,24.5533,23.4933,23.6333,1368000.0],["2012-07-10",23.8,23.92,21.7333,22.6267,2413050.0],["2012-07-11",22.6267,22.7067,21.28,21.9933,1538400.0],["2012-07-12",21.96,21.96,20.8667,21.6533,1520550.0],["2012-07-13",21.7067,22.3,21.7067,22.0133,880050.0],["2012-07-16",22.24,23.6667,22.1267,22.8333,2291550.0],["2012-07-17",23.1467,23.5,22.0867,22.8,1328850.0],["2012-07-18",22.72,24.16,22.72,23.8533,1981800.0],["2012-07-19",23.32,23.98,23.06,23.2733,1459950.0],["2012-07-20",23.12,23.4733,22.6667,23.28,1047600.0],["2012-07-23",22.7667,23.2,21.8,22.8867,1066050.0],["2012-07-24",22.9333,23.4933,22.7333,23.0333,1038450.0],["2012-07-25",23.3,23.32,22.5,22.86,1123950.0],["2012-07-26",21.68,23.16,21.42,22.7867,2334900.0],["2012-07-27",22.88,25.4933,22.8533,25.0467,2978550.0],["2012-07-30",24.9733,26.3467,24.9,25.6533,2304150.0],["2012-07-31",25.5067,25.9,24.6133,25.3333,1974450.0],["2012-08-01",25.58,25.6667,22.0067,24.8133,7723350.0],["2012-08-02",24.6067,25.3133,24.18,24.6867,958800.0],["2012-08-03",25.36,25.8267,25.0333,25.6667,1860900.0],["2012-08-06",25.7533,26.0667,25.1533,25.3667,1580550.0],["2012-08-07",25.5133,26.1267,25.3333,25.92,1468050.0],["2012-08-08",25.9133,26.9533,25.6733,26.2267,2861550.0],["2012-08-09",26.3467,26.5933,26.1,26.5,1660050.0],["2012-08-10",26.56,26.9267,26.2,26.6667,918300.0],["2012-08-13",26.74,27.8333,26.3533,26.6667,2694900.0],["2012-08-14",27.0,27.0733,26.2733,26.5133,1620750.0],["2012-08-15",26.4867,26.72,26.34,26.6667,1158900.0],["2012-08-16",26.7133,27.7333,26.6667,27.1333,1920750.0],["2012-08-17",27.18,27.6,26.9867,27.2133,1505850.0],["2012-08-20",27.5133,27.9267,27.2467,27.5867,1504950.0],["2012-08-21",28.2,29.2667,27.4667,28.2333,2324700.0],["2012-08-22",28.76,28.76,27.8667,28.1267,1076250.0],["2012-08-23",28.1267,28.3933,27.7333,27.9467,941100.0],["2012-08-24",27.7533,27.8067,26.7,26.9333,1761450.0],["2012-08-27",27.2533,27.5,26.9667,27.46,940200.0],["2012-08-28",27.5533,28.8,27.5,28.7067,1336050.0],["2012-08-29",28.9,29.8667,28.7333,29.5333,2036250.0],["2012-08-30",29.4867,29.8667,28.02,28.28,2081700.0],["2012-08-31",29.12,29.3333,28.38,29.14,2043750.0],["2012-09-04",29.2267,29.3333,28.9467,29.1067,1704000.0],["2012-09-05",29.32,29.58,28.6067,28.6667,2627850.0],["2012-09-06",29.0067,29.0333,28.3333,28.48,1948950.0],["2012-09-07",28.54,28.8333,25.5533,27.1267,3872400.0],["2012-09-10",26.9867,26.9867,25.5733,26.0,3022800.0],["2012-09-11",25.9467,27.0333,25.9,26.1067,1760250.0],["2012-09-12",26.16,26.2933,24.7467,25.5133,2209350.0],["2012-09-13",25.48,26.3267,25.0867,25.7333,1797000.0],["2012-09-14",25.9333,27.3067,25.8733,26.3267,2157150.0],["2012-09-17",26.42,26.6667,25.9333,26.2667,1323900.0],["2012-09-18",26.0933,26.1267,24.8333,25.26,2069250.0],["2012-09-19",25.28,25.3667,24.1667,24.4733,2627250.0],["2012-09-20",24.3067,24.3067,23.1867,23.46,3752250.0],["2012-09-21",23.6667,23.9,23.0133,23.38,4937850.0],["2012-09-24",23.24,23.9533,22.7133,23.7133,2704950.0],["2012-09-25",23.86,24.9267,22.7267,22.76,3851400.0],["2012-09-26",22.7867,22.8333,21.5667,21.6867,3688050.0],["2012-09-27",22.0133,22.7933,21.8667,22.4333,2397300.0],["2012-09-28",22.3,22.6733,21.8733,21.9,1675500.0],["2012-10-01",22.52,22.9667,22.2133,22.5733,2431500.0],["2012-10-02",22.86,22.9667,22.38,22.8067,2933100.0],["2012-10-03",23.0933,24.32,23.0333,24.06,2876700.0],["2012-10-04",24.9067,24.9333,24.2667,24.42,2359950.0],["2012-10-05",24.6733,24.86,23.8733,23.9267,2818650.0],["2012-10-08",23.8,23.8333,22.6333,22.8467,1570200.0],["2012-10-09",22.74,23.4333,22.34,22.6533,1338750.0],["2012-10-10",22.6667,23.2667,22.5867,23.1,870000.0],["2012-10-11",23.5867,23.8867,23.3333,23.4867,965400.0],["2012-10-12",23.9,24.5333,23.6867,24.3667,1529550.0],["2012-10-15",24.68,25.32,24.1733,25.1933,1525950.0],["2012-10-16",25.5,26.6533,25.2,26.6133,2196750.0],["2012-10-17",27.06,27.06,25.2133,25.9733,1529850.0],["2012-10-18",25.9733,25.98,24.6067,25.1,1503150.0],["2012-10-19",24.92,25.06,24.12,24.1467,1494150.0],["2012-10-22",24.48,24.6667,24.1933,24.6533,1086450.0],["2012-10-23",24.4867,24.9867,23.82,24.16,1191750.0],["2012-10-24",23.9667,24.0,23.04,23.9467,1714800.0],["2012-10-25",26.18,28.5467,25.8333,27.2333,7236750.0],["2012-10-26",27.1667,28.6133,27.0,28.4467,1897500.0],["2012-10-31",29.1067,29.2867,28.3333,29.0,2358150.0],["2012-11-01",29.1533,30.4333,28.9,30.2267,2014350.0],["2012-11-02",30.6733,30.82,28.1,28.36,2493750.0],["2012-11-05",29.1467,29.1467,28.0333,28.5067,1915650.0],["2012-11-06",29.1333,29.5,28.5667,28.96,1472700.0],["2012-11-07",28.2667,28.9133,27.42,28.8933,1977600.0],["2012-11-08",29.3467,31.2,29.2333,30.68,2908650.0],["2012-11-09",30.5867,31.28,29.1667,30.6667,3206850.0],["2012-11-12",30.7933,30.8,27.6667,28.1133,5190450.0],["2012-11-13",27.68,28.3867,26.68,27.7867,4111950.0],["2012-11-14",27.88,28.3333,27.4867,27.7133,2284650.0],["2012-11-15",27.3333,27.74,24.6,25.1933,4069200.0],["2012-11-16",25.8467,25.8467,24.3533,25.36,2880450.0],["2012-11-19",26.02,27.5333,26.02,27.52,3532200.0],["2012-11-20",27.7333,28.0733,26.8867,27.5067,1874550.0],["2012-11-21",27.6667,27.9733,27.2,27.6067,1137750.0],["2012-11-23",27.7067,28.3667,27.0067,27.8267,1306650.0],["2012-11-26",28.1267,31.1933,27.8,31.0333,7210800.0],["2012-11-27",31.0733,31.0733,29.68,30.16,2972400.0],["2012-11-28",29.9133,32.5933,29.7667,32.24,4910550.0],["2012-11-29",32.7467,32.9,30.9733,31.4333,4076100.0],["2012-11-30",31.7933,31.7933,29.6667,29.8067,3590550.0],["2012-12-03",30.3333,30.8,28.3333,28.3933,4399950.0],["2012-12-04",28.28,29.58,28.2333,29.2867,3185700.0],["2012-12-05",29.56,29.8533,28.92,29.0867,1649850.0],["2012-12-06",29.3333,29.9,29.0067,29.6933,1359300.0],["2012-12-07",30.4067,30.7333,29.9,30.4067,1667700.0],["2012-12-10",30.4533,31.04,30.42,30.76,1508850.0],["2012-12-11",31.0,31.3933,30.8067,31.3867,1602600.0],["2012-12-12",32.0733,32.1667,30.8667,31.2267,2000850.0],["2012-12-13",31.4067,31.6067,30.3333,30.72,1574850.0],["2012-12-14",30.1933,31.0333,30.1533,30.54,1175100.0],["2012-12-17",30.96,32.4533,30.96,32.1867,2592450.0],["2012-12-18",32.9467,34.64,32.7,34.5067,4344150.0],["2012-12-19",35.08,35.36,33.4067,34.2733,3079050.0],["2012-12-20",34.2467,34.78,33.82,34.34,2274300.0],["2012-12-21",33.4067,34.6533,32.7067,34.6133,3002850.0],["2012-12-24",34.6867,35.4,34.5467,34.6,1105350.0],["2012-12-26",34.6,35.3333,34.2667,34.5667,1281300.0],["2012-12-27",34.6267,34.7533,32.3333,33.7333,2636250.0],["2012-12-28",33.4667,34.5467,33.0333,34.0533,1462200.0],["2012-12-31",34.0333,35.6467,33.46,35.5667,2085300.0],["2013-01-02",38.4533,39.9267,36.8,37.1867,4545150.0],["2013-01-03",38.0667,38.7267,37.2533,37.98,3737700.0],["2013-01-04",38.78,39.3333,38.2333,39.2267,3885600.0],["2013-01-07",41.1133,41.1667,39.8733,40.4467,5817450.0],["2013-01-08",41.16,41.2133,37.3667,39.1,7931400.0],["2013-01-09",39.1667,40.5667,38.1667,40.2667,3680100.0],["2013-01-10",40.68,40.9267,38.4,39.54,4506600.0],["2013-01-11",40.3,40.6,39.6067,40.2333,2949150.0],["2013-01-14",40.76,41.5667,39.5533,40.4733,3370500.0],["2013-01-15",40.3067,41.92,40.0,41.6667,2799450.0],["2013-01-16",42.14,42.14,40.86,41.7267,3350250.0],["2013-01-17",41.6667,42.3933,41.24,42.1,2321100.0],["2013-01-18",42.4467,44.1467,41.9333,43.88,3793800.0],["2013-01-22",45.02,47.48,44.7867,46.5333,7573950.0],["2013-01-23",47.9867,47.9867,44.84,45.5667,6311400.0],["2013-01-24",45.3,47.6667,45.2667,46.44,4277400.0],["2013-01-25",47.4333,47.9333,45.4333,46.0467,5132400.0],["2013-01-28",46.14,46.16,39.4,39.6667,17005500.0],["2013-01-29",38.5667,42.3933,37.44,41.3333,10312950.0],["2013-01-30",42.4333,42.4867,40.0067,40.2667,5464800.0],["2013-01-31",39.7,39.8333,36.0067,38.5667,8520150.0],["2013-02-01",39.34,39.8667,38.6667,39.0267,3119400.0],["2013-02-04",39.1667,40.8067,38.7533,39.8133,3638250.0],["2013-02-05",40.7667,42.3067,40.5333,41.72,4983300.0],["2013-02-06",43.3733,44.9667,42.4067,44.9333,7368600.0],["2013-02-07",45.02,45.6267,42.6933,44.0333,5730300.0],["2013-02-08",44.3867,45.0667,44.1467,44.6067,3428550.0],["2013-02-11",45.18,45.18,43.52,44.9333,3688800.0],["2013-02-12",44.46,45.1667,41.5067,42.0467,7685550.0],["2013-02-13",42.82,44.0667,42.04,43.74,6879750.0],["2013-02-14",43.3467,43.6333,39.8467,41.8333,12282750.0],["2013-02-15",41.6867,41.8733,38.98,39.6867,8924250.0],["2013-02-19",39.6533,40.2933,38.9533,40.1333,4640100.0],["2013-02-20",40.3333,40.6267,39.2067,39.9333,3030600.0],["2013-02-21",39.4333,39.8267,35.7333,36.5933,7383300.0],["2013-02-22",37.3533,38.2933,37.0067,37.9667,6780450.0],["2013-02-25",32.94,36.59,30.28,34.55,15719200.0],["2013-02-26",34.98,35.86,33.57,35.12,6137200.0],["2013-02-27",35.8,37.0,35.13,36.37,3912500.0],["2013-02-28",37.36,37.7,36.41,36.96,4156700.0],["2013-03-01",36.0,37.16,35.18,36.7,3541200.0],["2013-03-04",37.63,37.85,35.4,35.66,4080800.0],["2013-03-05",35.65,36.2,34.24,34.47,3809900.0],["2013-03-06",34.14,34.16,32.25,32.67,5666700.0],["2013-03-07",32.15,34.46,31.76,33.21,4490600.0],["2013-03-08",34.01,34.41,32.66,33.72,3718600.0],["2013-03-11",34.17,34.17,32.91,33.09,2511700.0],["2013-03-12",32.9,33.59,32.33,32.48,2840800.0],["2013-03-13",32.51,32.56,31.8,32.0,2925300.0],["2013-03-14",32.18,32.24,29.9,30.66,6846700.0],["2013-03-15",30.05,30.43,28.62,29.16,7372200.0],["2013-03-18",28.31,30.29,27.88,29.72,5175500.0],["2013-03-19",30.13,30.36,28.81,29.16,3191600.0],["2013-03-20",29.31,30.1,29.05,29.42,2953800.0],["2013-03-21",29.42,31.36,28.61,30.57,4904500.0],["2013-03-22",31.19,32.33,30.61,31.53,5846000.0],["2013-03-25",32.29,32.35,30.75,30.83,3601400.0],["2013-03-26",31.1,31.3,29.88,30.92,2594200.0],["2013-03-27",30.53,30.85,30.0,30.62,2690900.0],["2013-03-28",31.22,32.4,30.9,32.24,3894500.0],["2013-04-01",33.04,33.43,32.6,33.14,4478200.0],["2013-04-02",33.88,33.88,31.55,31.94,4352500.0],["2013-04-03",32.42,32.69,30.73,30.85,3386900.0],["2013-04-04",30.86,31.03,30.12,30.75,2056600.0],["2013-04-05",30.17,31.46,30.07,31.25,2609400.0],["2013-04-08",31.49,31.6,30.59,31.45,1544700.0],["2013-04-09",31.6,33.4,31.58,32.71,2833800.0],["2013-04-10",33.34,35.17,33.2,34.44,5460700.0],["2013-04-11",34.73,36.54,34.41,35.08,5138400.0],["2013-04-12",34.79,35.65,34.04,35.4,2505900.0],["2013-04-15",35.17,35.38,33.0,33.28,3065300.0],["2013-04-16",34.59,34.65,33.48,34.19,2095700.0],["2013-04-17",34.26,34.5,33.37,33.92,1895200.0],["2013-04-18",34.0,34.0,32.11,32.75,2484800.0],["2013-04-19",33.01,33.9,32.75,32.94,1644500.0],["2013-04-22",33.12,33.33,31.11,32.47,2287000.0],["2013-04-23",32.65,34.38,32.61,34.0,3349000.0],["2013-04-24",34.02,35.12,34.02,34.94,2464600.0],["2013-04-25",35.36,35.88,35.01,35.12,2123600.0],["2013-04-26",34.86,35.11,33.8,34.57,1666800.0],["2013-04-29",35.05,36.23,34.95,35.77,3380300.0],["2013-04-30",35.86,38.97,34.35,38.24,9101500.0],["2013-05-01",37.53,38.9,36.5,37.67,5069100.0],["2013-05-02",38.7,39.93,38.26,39.5,3914800.0],["2013-05-03",41.56,42.12,39.84,39.88,3773900.0],["2013-05-06",41.49,43.72,40.82,43.17,5432000.0],["2013-05-07",43.09,43.4,40.59,42.62,4972800.0],["2013-05-08",40.48,43.7,39.55,43.7,16958000.0],["2013-05-09",44.41,44.91,42.4,43.0,6302500.0],["2013-05-10",40.65,44.0,40.62,43.85,15226700.0],["2013-05-13",44.48,47.35,43.85,47.15,8746000.0],["2013-05-14",48.8,51.94,46.55,48.86,13442900.0],["2013-05-15",48.35,50.11,47.53,47.67,6185300.0],["2013-05-16",46.91,48.7,45.18,45.59,6466100.0],["2013-05-17",44.99,46.75,44.5,46.66,4892000.0],["2013-05-20",47.52,49.1,47.19,48.5,4978100.0],["2013-05-21",49.46,49.5,47.35,48.43,3394500.0],["2013-05-22",48.97,49.48,45.66,46.54,6094900.0],["2013-05-23",44.45,46.82,42.63,46.55,6695200.0],["2013-05-24",46.94,46.99,45.21,46.4,2664600.0],["2013-05-28",47.9,47.9,46.18,46.93,3872800.0],["2013-05-29",46.75,47.78,46.28,47.71,3679400.0],["2013-05-30",48.07,50.5,48.0,50.22,6636300.0],["2013-05-31",50.05,50.98,48.26,48.52,5450900.0],["2013-06-03",48.51,48.94,44.52,45.94,6939200.0],["2013-06-04",46.44,47.0,44.3,44.7,4389900.0],["2013-06-05",44.49,45.44,43.06,43.42,4196000.0],["2013-06-06",43.93,45.92,43.56,45.87,4226600.0],["2013-06-07",46.79,46.88,44.92,45.23,4081600.0],["2013-06-10",45.88,47.36,45.57,47.11,4385100.0],["2013-06-11",46.41,47.44,45.23,46.42,3809300.0],["2013-06-12",47.21,47.88,45.23,45.57,3658100.0],["2013-06-13",45.5,47.03,44.27,46.56,3003500.0],["2013-06-14",46.8,48.7,46.8,47.15,3698200.0],["2013-06-17",47.99,48.8,47.56,48.21,3791000.0],["2013-06-18",48.79,48.87,47.19,47.78,3253900.0],["2013-06-19",47.67,47.85,46.23,46.51,3044400.0],["2013-06-20",45.4,45.98,43.61,43.95,6240100.0],["2013-06-21",44.23,44.64,41.51,43.5,6202600.0],["2013-06-24",42.46,43.23,41.05,42.7,4467000.0],["2013-06-25",43.33,44.38,43.26,44.36,3559400.0],["2013-06-26",45.14,45.56,43.89,44.05,3861100.0],["2013-06-27",44.79,44.96,44.26,44.66,2603100.0],["2013-06-28",44.7,45.1,43.77,43.9,7885400.0],["2013-07-01",44.26,45.4,44.2,44.88,2788500.0],["2013-07-02",45.38,45.9,44.22,44.87,2147900.0],["2013-07-03",44.55,45.23,44.37,45.12,1164000.0],["2013-07-05",45.87,47.79,45.53,47.72,3763100.0],["2013-07-08",48.05,48.5,46.2,46.31,3829800.0],["2013-07-09",46.92,47.85,46.1,47.26,3125300.0],["2013-07-10",47.33,48.43,47.2,48.3,2842900.0],["2013-07-11",48.97,49.75,47.65,48.55,3614600.0],["2013-07-12",49.14,49.25,47.65,47.95,2793400.0],["2013-07-15",48.38,48.77,47.2,48.31,3111700.0],["2013-07-16",48.39,48.7,46.5,46.99,3205400.0],["2013-07-17",47.4,48.0,46.85,47.0,1861300.0],["2013-07-18",47.3,47.45,46.61,46.87,2594300.0],["2013-07-19",46.8,47.45,46.14,47.33,2941800.0],["2013-07-22",47.66,48.1,46.79,47.22,2818400.0],["2013-07-23",47.45,47.62,46.81,47.12,2456600.0],["2013-07-24",47.5,47.5,45.5,46.15,2542900.0],["2013-07-25",46.3,47.09,46.15,47.07,1829700.0],["2013-07-26",46.99,47.48,46.37,47.35,2010000.0],["2013-07-29",48.1,51.45,48.1,50.52,8458000.0],["2013-07-30",49.24,50.0,45.2,48.16,12087700.0],["2013-07-31",48.35,48.46,47.07,47.23,3119000.0],["2013-08-01",47.98,48.2,46.54,47.59,3143200.0],["2013-08-02",47.71,47.76,46.82,47.42,2204000.0],["2013-08-05",47.55,47.6,46.75,47.27,2110400.0],["2013-08-06",47.11,47.25,46.0,46.3,2070200.0],["2013-08-07",46.02,46.69,44.5,46.34,3526600.0],["2013-08-08",47.09,47.5,46.21,47.24,2781000.0],["2013-08-09",47.56,48.2,47.02,47.44,2876400.0],["2013-08-12",47.23,49.98,47.22,49.76,4965600.0],["2013-08-13",50.12,50.9,48.75,49.21,4535700.0],["2013-08-14",48.49,48.9,48.0,48.26,2412300.0],["2013-08-15",47.48,47.51,46.12,46.26,2952300.0],["2013-08-16",46.6,47.36,45.91,46.15,2372400.0],["2013-08-19",46.35,47.75,46.3,46.77,2420900.0],["2013-08-20",47.84,47.84,46.78,47.41,1746000.0],["2013-08-21",47.58,49.26,47.41,48.52,2625000.0],["2013-08-22",48.73,48.99,48.0,48.46,1737800.0],["2013-08-23",48.54,48.77,47.86,48.44,1480500.0],["2013-08-26",49.33,54.08,49.23,51.9,10454800.0],["2013-08-27",50.75,51.3,48.73,49.39,9332900.0],["2013-08-28",49.6,50.85,49.11,50.43,3901600.0],["2013-08-29",50.77,53.88,50.77,52.91,6703400.0],["2013-08-30",52.9,53.0,51.23,51.4,4206100.0],["2013-09-03",53.0,54.78,52.06,52.94,6494500.0],["2013-09-04",53.55,54.3,52.46,53.43,3908500.0],["2013-09-05",53.86,54.3,52.88,53.23,3234100.0],["2013-09-06",53.55,53.7,51.66,51.98,3143100.0],["2013-09-09",52.97,53.23,51.38,52.28,2868000.0],["2013-09-10",52.96,53.4,52.01,52.41,2727800.0],["2013-09-11",52.65,53.14,51.91,52.1,2440900.0],["2013-09-12",52.25,52.7,49.67,50.42,4312700.0],["2013-09-13",49.89,51.19,49.76,50.61,2850600.0],["2013-09-16",51.82,51.82,49.78,50.06,2723200.0],["2013-09-17",50.77,53.68,50.74,53.51,5237900.0],["2013-09-18",53.4,54.2,52.5,53.65,3643900.0],["2013-09-19",54.07,55.44,53.55,54.99,4349000.0],["2013-09-20",54.54,54.85,52.75,53.49,4042200.0],["2013-09-23",54.32,54.54,52.65,53.75,2781600.0],["2013-09-24",54.2,56.23,53.08,55.15,4137200.0],["2013-09-25",55.15,55.75,54.56,54.96,2377500.0],["2013-09-26",55.41,56.08,54.95,55.69,2486800.0],["2013-09-27",55.85,55.98,54.02,54.79,2661200.0],["2013-09-30",53.49,54.48,52.53,53.99,3579000.0],["2013-10-01",54.29,55.87,54.14,55.83,2713700.0],["2013-10-02",55.08,55.53,54.59,55.22,2038900.0],["2013-10-03",55.05,55.57,52.65,53.93,2717500.0],["2013-10-04",54.36,54.68,53.56,54.14,1945100.0],["2013-10-07",53.34,54.79,53.28,53.72,1946200.0],["2013-10-08",54.0,54.66,51.61,51.94,3395400.0],["2013-10-09",52.17,52.41,47.33,49.46,8251100.0],["2013-10-10",51.13,52.94,50.68,52.5,5527700.0],["2013-10-11",52.63,53.85,52.35,53.79,3827800.0],["2013-10-14",52.61,54.15,52.32,53.72,2581500.0],["2013-10-15",53.83,54.58,52.75,53.9,3936600.0],["2013-10-16",53.97,55.5,53.71,55.25,3849100.0],["2013-10-17",55.95,56.85,55.4,56.76,4005500.0],["2013-10-18",57.03,57.4,55.7,56.77,3890000.0],["2013-10-21",57.3,57.99,57.02,57.7,2569600.0],["2013-10-22",57.74,58.46,55.85,57.29,2715300.0],["2013-10-23",57.05,57.15,55.71,56.75,2417400.0],["2013-10-24",57.09,58.17,57.01,57.7,2066100.0],["2013-10-25",57.98,59.1,57.8,58.64,2843200.0],["2013-10-28",59.22,59.22,56.5,56.98,4268100.0],["2013-10-29",58.66,59.83,54.08,59.53,7824900.0],["2013-10-30",59.78,61.88,59.35,60.93,5174600.0],["2013-10-31",60.2,63.25,59.25,62.24,4101700.0],["2013-11-01",62.5,63.13,61.29,63.01,4111100.0],["2013-11-04",63.73,66.08,62.72,66.04,4074400.0],["2013-11-05",65.23,70.49,65.05,70.01,9949300.0],["2013-11-06",70.05,71.34,68.11,69.51,6158600.0],["2013-11-07",69.87,71.0,67.17,67.86,4398700.0],["2013-11-08",67.87,70.93,67.33,70.4,4251500.0],["2013-11-11",70.85,77.5,70.31,76.1,9437300.0],["2013-11-12",75.65,78.1,74.51,77.94,7420300.0],["2013-11-13",76.32,79.33,75.69,78.12,6016200.0],["2013-11-14",78.5,79.0,76.74,78.6,3851200.0],["2013-11-15",79.32,80.48,78.25,80.17,4419600.0],["2013-11-18",81.03,84.85,78.25,80.6,10049100.0],["2013-11-19",79.48,81.6,72.55,75.51,11270900.0],["2013-11-20",75.85,77.24,68.3,69.57,13461500.0],["2013-11-21",68.72,73.4,68.62,72.19,7212400.0],["2013-11-22",76.0,76.5,72.52,73.3,7175900.0],["2013-11-25",74.59,74.59,69.51,72.08,4835500.0],["2013-11-26",72.17,73.73,70.88,73.34,3529600.0],["2013-11-27",73.73,75.8,73.32,74.81,3846200.0],["2013-11-29",75.52,76.39,74.53,75.16,2057600.0],["2013-12-02",76.1,78.34,75.52,76.89,4101600.0],["2013-12-03",77.66,79.93,74.86,78.02,6377800.0],["2013-12-04",78.94,79.69,76.12,77.64,4319000.0],["2013-12-05",77.22,78.45,75.42,75.85,3380000.0],["2013-12-06",76.84,77.13,74.4,75.38,3640300.0],["2013-12-09",76.12,77.4,75.48,75.95,3040300.0],["2013-12-10",77.16,81.08,76.86,80.48,6317600.0],["2013-12-11",81.65,82.65,77.0,77.36,6121800.0],["2013-12-12",77.51,80.65,77.46,80.36,4688600.0],["2013-12-13",80.97,81.93,79.5,80.97,4199900.0],["2013-12-16",81.16,82.0,79.85,81.29,3160700.0],["2013-12-17",81.23,82.5,80.38,81.38,2867100.0],["2013-12-18",81.55,82.0,79.2,81.99,3239000.0],["2013-12-19",81.25,84.18,80.61,83.19,4218500.0],["2013-12-20",83.92,87.27,83.65,86.42,7349900.0],["2013-12-23",88.97,91.01,88.07,90.94,5199900.0],["2013-12-24",89.16,89.4,85.62,86.07,5629800.0],["2013-12-26",88.18,92.68,88.05,92.06,6231500.0],["2013-12-27",93.31,95.4,89.7,90.79,5123700.0],["2013-12-30",90.63,93.34,90.31,91.95,3091900.0],["2013-12-31",92.74,93.3,91.61,92.93,2548200.0],["2014-01-02",93.31,94.87,90.15,94.19,4287300.0],["2014-01-03",95.0,97.28,94.11,96.42,5295300.0],["2014-01-06",97.12,97.14,91.61,92.49,8079000.0],["2014-01-07",94.69,95.14,90.66,92.8,5615600.0],["2014-01-08",92.89,96.26,92.22,96.18,4911800.0],["2014-01-09",96.28,97.1,93.66,96.04,3998900.0],["2014-01-10",96.47,96.55,93.33,94.45,3734200.0],["2014-01-13",94.73,95.51,90.26,91.58,4873300.0],["2014-01-14",90.94,92.35,84.07,91.21,11520200.0],["2014-01-15",88.57,90.3,85.51,89.76,7860200.0],["2014-01-16",90.11,93.75,90.09,92.17,4275900.0],["2014-01-17",93.33,93.38,90.1,90.53,3091400.0],["2014-01-21",88.89,89.66,85.17,85.63,6520600.0],["2014-01-22",86.0,88.7,86.0,88.26,3924100.0],["2014-01-23",87.3,87.75,84.35,85.3,4639600.0],["2014-01-24",83.68,83.68,76.5,79.87,10742200.0],["2014-01-27",77.52,77.9,72.7,75.9,9406400.0],["2014-01-28",76.04,78.97,75.27,77.87,4046600.0],["2014-01-29",76.98,79.87,76.26,78.2,4700100.0],["2014-01-30",79.95,81.34,79.36,79.55,3355700.0],["2014-01-31",78.91,79.38,77.51,77.73,2999700.0],["2014-02-03",77.65,78.37,72.05,74.03,5423300.0],["2014-02-04",74.73,76.05,73.27,75.76,3358900.0],["2014-02-05",57.79,65.73,54.63,64.1,42236300.0],["2014-02-06",61.94,67.18,60.25,64.76,9562700.0],["2014-02-07",67.37,67.85,64.8,66.44,5195200.0],["2014-02-10",67.3,68.48,66.09,67.55,5187300.0],["2014-02-11",68.9,69.07,66.26,66.66,5064900.0],["2014-02-12",67.85,67.96,64.46,67.17,5853800.0],["2014-02-13",67.26,70.94,66.76,70.67,4883800.0],["2014-02-14",72.26,74.73,71.5,73.83,5678500.0],["2014-02-18",75.87,78.7,74.8,77.14,5361000.0],["2014-02-19",78.17,78.26,75.68,76.08,4258600.0],["2014-02-20",75.94,80.6,75.71,80.56,4741500.0],["2014-02-21",81.4,82.65,79.44,80.74,4834500.0],["2014-02-24",77.17,78.65,73.78,76.39,8999500.0],["2014-02-25",74.9,76.16,73.38,75.85,4683400.0],["2014-02-26",75.36,77.1,73.83,75.97,4468100.0],["2014-02-27",75.68,76.75,74.24,74.66,4583500.0],["2014-02-28",76.0,79.77,74.8,75.96,7938500.0],["2014-03-03",73.72,76.59,73.02,74.86,5055800.0],["2014-03-04",76.76,77.58,73.55,74.37,4844600.0],["2014-03-05",74.48,75.37,70.28,71.3,6101400.0],["2014-03-06",71.47,71.9,68.0,68.5,6920300.0],["2014-03-07",68.83,68.83,65.63,67.31,6677300.0],["2014-03-10",64.63,66.71,62.77,63.9,9501200.0],["2014-03-11",64.5,64.9,61.7,62.09,6978900.0],["2014-03-12",60.24,62.15,59.25,61.58,7466700.0],["2014-03-13",62.58,63.87,59.5,60.72,6009200.0],["2014-03-14",60.32,61.54,59.53,60.07,4559400.0],["2014-03-17",60.85,61.89,60.1,61.29,3619500.0],["2014-03-18",62.61,63.68,61.63,62.99,3887900.0],["2014-03-19",64.21,64.21,61.85,62.68,2979800.0],["2014-03-20",60.89,61.75,59.6,60.48,5104900.0],["2014-03-21",60.49,60.61,55.26,56.81,11134200.0],["2014-03-24",57.01,58.95,55.33,57.98,6157200.0],["2014-03-25",58.48,60.88,58.16,58.45,3576800.0],["2014-03-26",59.5,59.58,56.59,57.13,2648700.0],["2014-03-27",56.6,58.6,55.77,58.56,2906800.0],["2014-03-28",58.98,60.08,58.57,59.07,3014500.0],["2014-03-31",58.44,60.5,58.44,59.15,3327200.0],["2014-04-01",59.5,60.8,57.81,58.38,5708800.0],["2014-04-02",58.73,59.2,57.47,58.19,3203700.0],["2014-04-03",58.13,59.03,56.02,56.46,3647100.0],["2014-04-04",57.47,57.5,54.74,55.34,4356400.0],["2014-04-07",53.42,53.75,51.34,53.08,5916800.0],["2014-04-08",52.1,54.3,51.96,52.95,3435700.0],["2014-04-09",53.78,54.99,52.83,54.68,3050700.0],["2014-04-10",54.88,54.88,48.51,48.78,8458200.0],["2014-04-11",47.64,50.85,47.17,48.07,6548000.0],["2014-04-14",48.39,48.5,45.44,46.26,7128400.0],["2014-04-15",46.08,48.0,45.29,47.31,5271300.0],["2014-04-16",48.5,49.0,46.42,48.79,4137000.0],["2014-04-17",48.98,49.22,47.37,48.17,2696900.0],["2014-04-21",48.32,49.1,47.75,49.06,2475900.0],["2014-04-22",49.57,52.85,49.12,52.1,4677900.0],["2014-04-23",52.67,52.67,50.14,50.48,3222900.0],["2014-04-24",51.05,51.57,49.33,51.44,2879800.0],["2014-04-25",50.99,52.28,49.5,49.64,3418300.0],["2014-04-28",49.84,50.73,48.5,49.26,4572500.0],["2014-04-29",47.05,47.5,43.35,44.8,15203700.0],["2014-04-30",45.81,47.55,45.16,47.34,5725800.0],["2014-05-01",47.91,51.06,47.89,49.64,5771600.0],["2014-05-02",49.03,49.03,47.1,48.49,4155200.0],["2014-05-05",48.1,48.82,47.63,48.09,2554700.0],["2014-05-06",48.0,50.85,47.91,50.5,4041700.0],["2014-05-07",50.13,50.49,48.1,49.11,3478500.0],["2014-05-08",49.2,50.13,47.25,47.68,3323700.0],["2014-05-09",47.05,47.86,45.42,47.64,3124300.0],["2014-05-12",47.97,48.84,47.13,48.63,1979900.0],["2014-05-13",48.66,51.21,48.37,49.96,4133900.0],["2014-05-14",50.2,51.01,49.11,49.32,2036100.0],["2014-05-15",49.0,49.7,47.08,47.83,2589100.0],["2014-05-16",47.62,49.54,47.1,48.37,3852100.0],["2014-05-19",48.12,49.38,47.57,49.26,2788400.0],["2014-05-20",49.85,51.2,48.79,49.32,3702800.0],["2014-05-21",49.87,51.29,49.68,50.78,3458900.0],["2014-05-22",51.46,55.4,51.45,55.02,6320000.0],["2014-05-23",55.27,55.8,53.03,54.4,4621600.0],["2014-05-27",54.99,56.95,54.9,56.64,3763400.0],["2014-05-28",53.31,53.4,49.75,50.44,18128300.0],["2014-05-29",50.75,51.7,50.52,51.37,4579300.0],["2014-05-30",51.65,52.26,49.91,50.65,4194300.0],["2014-06-02",50.69,51.93,50.1,51.82,3113500.0],["2014-06-03",51.51,52.3,50.0,50.42,3552000.0],["2014-06-04",50.4,51.12,48.95,49.06,5098000.0],["2014-06-05",49.7,50.39,48.1,49.4,3995200.0],["2014-06-06",49.65,50.65,49.25,50.23,3748500.0],["2014-06-09",50.3,51.3,49.86,50.16,3353500.0],["2014-06-10",51.5,51.73,49.2,49.28,4691400.0],["2014-06-11",49.0,50.49,48.27,49.9,2675100.0],["2014-06-12",49.95,50.43,48.5,48.88,2159400.0],["2014-06-13",49.22,50.2,48.8,49.32,2659100.0],["2014-06-16",49.99,51.5,49.4,51.49,3697800.0],["2014-06-17",51.83,54.58,51.65,53.09,5914000.0],["2014-06-18",53.33,54.2,52.76,53.7,3202600.0],["2014-06-19",53.76,54.73,52.78,53.22,2717800.0],["2014-06-20",53.7,54.36,53.0,53.34,3278100.0],["2014-06-23",53.83,57.23,53.55,57.23,7125800.0],["2014-06-24",56.8,57.23,55.05,55.45,5672400.0],["2014-06-25",55.57,58.17,55.25,57.52,4545900.0],["2014-06-26",57.84,58.43,56.56,57.95,3700000.0],["2014-06-27",57.42,59.5,57.4,59.07,4098000.0],["2014-06-30",59.11,61.03,59.1,59.8,4545100.0],["2014-07-01",60.5,69.56,60.11,63.46,20448900.0],["2014-07-02",62.99,63.72,61.63,62.24,5413800.0],["2014-07-03",62.56,63.09,60.51,61.62,2706800.0],["2014-07-07",61.32,62.4,59.65,60.15,3254300.0],["2014-07-08",59.65,60.15,55.29,57.11,6071900.0],["2014-07-09",57.55,59.1,56.83,57.51,2370000.0],["2014-07-10",55.34,57.45,54.5,55.95,3525700.0],["2014-07-11",56.6,57.92,56.3,56.81,2412400.0],["2014-07-14",57.87,58.42,57.25,57.61,2254400.0],["2014-07-15",58.24,58.64,56.14,56.98,2214000.0],["2014-07-16",57.68,57.68,56.13,56.18,2098700.0],["2014-07-17",55.65,57.28,55.52,56.02,1876700.0],["2014-07-18",56.0,57.81,55.7,57.27,2124800.0],["2014-07-21",57.0,57.24,56.12,56.6,1525600.0],["2014-07-22",57.17,57.18,52.93,53.95,6794200.0],["2014-07-23",54.02,55.59,53.37,53.85,4264500.0],["2014-07-24",53.9,54.18,53.0,53.16,2836800.0],["2014-07-25",52.74,53.14,51.64,52.67,2202800.0],["2014-07-28",52.9,52.99,51.6,52.0,2108200.0],["2014-07-29",52.48,55.59,52.37,54.71,4984100.0],["2014-07-30",55.52,56.45,54.71,56.07,4920000.0],["2014-07-31",48.45,51.87,48.26,50.13,12959400.0],["2014-08-01",49.25,49.93,47.5,47.93,6455300.0],["2014-08-04",48.07,48.84,47.22,47.27,3434100.0],["2014-08-05",47.48,47.48,46.05,46.89,3857800.0],["2014-08-06",46.72,48.9,46.63,47.79,3615000.0],["2014-08-07",49.65,49.98,48.14,48.56,3976000.0],["2014-08-08",48.5,48.8,47.91,48.5,1850100.0],["2014-08-11",48.99,49.79,48.73,49.16,1859500.0],["2014-08-12",49.5,49.74,48.36,48.69,1859300.0],["2014-08-13",49.3,49.69,48.5,49.56,2209600.0],["2014-08-14",49.63,50.37,48.88,48.98,2561600.0],["2014-08-15",49.46,49.5,48.25,48.93,2691400.0],["2014-08-18",49.06,49.3,48.52,49.0,2101600.0],["2014-08-19",49.4,49.4,48.65,48.76,1504200.0],["2014-08-20",48.98,49.58,48.82,49.22,1799500.0],["2014-08-21",49.14,49.68,48.94,49.32,2071000.0],["2014-08-22",49.42,51.24,49.32,50.37,4804200.0],["2014-08-25",51.13,51.36,50.45,51.04,2064800.0],["2014-08-26",51.49,51.87,51.1,51.44,2353800.0],["2014-08-27",51.7,53.36,51.42,52.67,4100600.0],["2014-08-28",52.33,54.24,51.64,53.19,3344200.0],["2014-08-29",53.83,54.24,52.79,53.51,3693600.0],["2014-09-02",54.0,54.1,52.36,52.7,3160500.0],["2014-09-03",53.28,53.54,51.52,51.83,2486400.0],["2014-09-04",50.62,52.25,50.47,51.51,2522400.0],["2014-09-05",51.39,51.49,50.35,51.31,2471700.0],["2014-09-08",51.15,51.82,51.0,51.55,1979400.0],["2014-09-09",51.73,52.23,51.36,51.93,1867000.0],["2014-09-10",52.0,53.7,51.81,52.85,3778600.0],["2014-09-11",53.0,53.5,52.12,52.79,1562500.0],["2014-09-12",52.59,52.75,51.55,52.08,2208300.0],["2014-09-15",51.8,51.84,49.0,49.9,3692800.0],["2014-09-16",49.4,50.68,49.06,50.41,2255500.0],["2014-09-17",50.4,51.25,50.09,50.7,2629700.0],["2014-09-18",51.0,51.0,50.26,50.32,1494700.0],["2014-09-19",50.51,50.53,48.41,49.02,3603600.0],["2014-09-22",48.69,48.76,47.3,47.83,2111100.0],["2014-09-23",47.5,49.8,47.39,49.13,4148700.0],["2014-09-24",50.54,50.55,49.29,49.54,2240200.0],["2014-09-25",49.5,49.68,47.53,47.81,3950300.0],["2014-09-26",48.06,48.28,47.3,47.72,1771500.0],["2014-09-29",47.3,47.63,46.6,47.15,1477600.0],["2014-09-30",47.45,47.5,46.11,46.37,2538500.0],["2014-10-01",46.15,46.15,43.91,44.54,4547200.0],["2014-10-02",44.39,45.4,42.46,43.71,4498800.0],["2014-10-03",44.04,44.5,43.5,43.53,1741700.0],["2014-10-06",43.85,44.53,43.46,44.09,1909900.0],["2014-10-07",43.94,44.51,42.33,42.61,2806700.0],["2014-10-08",42.1,42.8,40.85,42.62,3533100.0],["2014-10-09",42.25,42.58,40.58,40.86,3015300.0],["2014-10-10",40.31,40.92,39.09,39.14,3333300.0],["2014-10-13",39.36,41.04,38.7,39.96,2980100.0],["2014-10-14",40.36,41.96,40.21,41.02,2718000.0],["2014-10-15",40.17,41.75,39.39,41.27,3529000.0],["2014-10-16",39.75,42.26,39.7,40.9,4089800.0],["2014-10-17",42.0,42.01,40.83,41.55,3224300.0],["2014-10-20",41.49,42.4,41.22,42.08,1761500.0],["2014-10-21",42.61,44.27,42.48,43.38,2830200.0],["2014-10-22",36.26,38.46,36.17,36.67,15161500.0],["2014-10-23",36.6,37.97,36.17,37.37,5461600.0],["2014-10-24",37.2,37.97,36.91,37.07,2751700.0],["2014-10-27",36.75,37.84,36.68,37.62,1880300.0],["2014-10-28",37.96,39.08,37.81,38.92,3085700.0],["2014-10-29",38.96,39.15,36.12,37.1,6762400.0],["2014-10-30",37.0,37.28,36.5,37.0,2414200.0],["2014-10-31",37.44,37.95,37.26,37.8,2316100.0],["2014-11-03",37.76,38.66,37.3,37.53,2221800.0],["2014-11-04",37.4,38.09,37.3,37.78,2197000.0],["2014-11-05",37.02,37.42,35.58,35.77,3857700.0],["2014-11-06",35.76,35.88,34.82,34.91,2589500.0],["2014-11-07",34.48,34.9,33.8,34.47,3722600.0],["2014-11-10",35.75,37.1,35.63,36.22,5539900.0],["2014-11-11",36.51,36.51,34.39,34.61,3487300.0],["2014-11-12",34.28,34.67,33.81,34.5,2984000.0],["2014-11-13",34.02,34.42,33.02,33.39,3838400.0],["2014-11-14",32.97,34.15,32.64,34.07,2736700.0],["2014-11-17",34.61,35.73,34.48,35.33,4091200.0],["2014-11-18",35.55,36.28,35.32,35.37,2457100.0],["2014-11-19",35.4,36.28,34.88,36.04,2858500.0],["2014-11-20",35.82,36.31,35.15,35.46,1902400.0],["2014-11-21",35.95,36.15,35.1,35.15,1988800.0],["2014-11-24",35.64,37.96,35.29,37.5,5797700.0],["2014-11-25",37.5,38.07,36.62,36.87,2871300.0],["2014-11-26",36.94,37.46,35.81,35.97,2203200.0],["2014-11-28",35.86,36.05,35.02,35.28,1429900.0],["2014-12-01",35.08,35.11,33.26,33.57,2607700.0],["2014-12-02",33.83,34.67,33.61,34.13,2102900.0],["2014-12-03",34.0,34.6,33.75,34.48,1672100.0],["2014-12-04",34.4,34.97,33.57,33.95,2078400.0],["2014-12-05",34.0,34.53,33.63,33.85,1176800.0],["2014-12-08",33.56,33.57,31.8,32.22,3167900.0],["2014-12-09",31.44,32.2,30.88,32.13,1718700.0],["2014-12-10",31.73,32.01,30.43,30.54,2796900.0],["2014-12-11",31.0,31.9,30.4,30.59,2727700.0],["2014-12-12",30.26,30.69,30.0,30.0,1939400.0],["2014-12-15",30.1,30.23,28.28,28.38,3501200.0],["2014-12-16",27.66,30.23,27.46,30.05,5287400.0],["2014-12-17",30.3,32.32,30.11,32.11,4136600.0],["2014-12-18",32.66,32.74,31.19,31.78,2777400.0],["2014-12-19",31.71,31.98,31.25,31.71,2740500.0],["2014-12-22",31.39,32.24,31.2,31.39,1903500.0],["2014-12-23",31.43,31.74,31.18,31.18,1572100.0],["2014-12-24",30.88,30.93,30.14,30.54,1290700.0],["2014-12-26",30.51,33.22,30.15,32.96,5544600.0],["2014-12-29",32.89,33.59,32.15,32.2,3808800.0],["2014-12-30",31.77,32.66,31.7,31.89,2260200.0],["2014-12-31",32.04,33.54,31.57,32.87,3370900.0],["2015-01-02",32.98,33.97,31.89,32.42,2568800.0],["2015-01-05",31.99,32.0,30.3,30.74,2890600.0],["2015-01-06",30.86,31.38,29.26,30.15,2967400.0],["2015-01-07",30.4,31.22,30.2,30.88,2145100.0],["2015-01-08",31.21,32.73,30.83,32.32,2986600.0],["2015-01-09",32.47,33.18,31.78,32.63,2798500.0],["2015-01-12",33.0,33.0,31.1,31.36,2413200.0],["2015-01-13",31.72,31.94,30.4,30.88,3076400.0],["2015-01-14",30.2,30.58,29.15,29.72,3501000.0],["2015-01-15",29.8,30.17,28.25,28.33,2894200.0],["2015-01-16",28.27,28.94,27.8,28.75,2735400.0],["2015-01-20",28.84,29.99,28.28,29.32,4155300.0],["2015-01-21",29.15,30.79,29.1,30.46,3895700.0],["2015-01-22",30.74,30.99,30.22,30.69,2897200.0],["2015-01-23",30.53,30.83,29.75,29.86,2481500.0],["2015-01-26",29.84,30.8,29.8,30.2,2798600.0],["2015-01-27",29.2,29.6,28.32,29.31,3158900.0],["2015-01-28",29.45,29.75,28.88,29.14,2162600.0],["2015-01-29",29.28,29.65,28.18,28.9,2520800.0],["2015-01-30",28.65,29.41,28.5,29.08,1804200.0],["2015-02-02",29.29,30.28,29.1,30.25,2440900.0],["2015-02-03",28.0,28.89,27.0,28.62,8627000.0],["2015-02-04",28.73,29.44,28.39,28.83,2923700.0],["2015-02-05",29.18,30.29,28.73,29.64,2972400.0],["2015-02-06",29.92,29.94,28.35,28.49,2904300.0],["2015-02-09",28.49,29.12,28.05,28.86,2370900.0],["2015-02-10",29.2,30.36,28.41,29.77,3322700.0],["2015-02-11",30.34,31.88,29.64,31.41,3795800.0],["2015-02-12",31.51,33.17,31.05,32.41,4198200.0],["2015-02-13",32.61,33.17,32.11,32.81,2486800.0],["2015-02-17",32.99,32.99,30.6,30.94,3924200.0],["2015-02-18",31.29,31.67,30.04,30.41,2802900.0],["2015-02-19",30.25,30.95,30.09,30.65,1926900.0],["2015-02-20",30.67,31.37,30.63,31.07,2398200.0],["2015-02-23",31.06,31.5,30.69,30.79,2492100.0],["2015-02-24",30.51,31.09,30.5,30.82,2349200.0],["2015-02-25",30.89,30.89,29.72,30.02,3381700.0],["2015-02-26",29.27,32.4,29.01,30.06,8448200.0],["2015-02-27",30.06,30.99,30.06,30.47,3574300.0],["2015-03-02",31.32,31.75,29.93,30.25,3133500.0],["2015-03-03",30.22,30.48,29.25,29.25,2580500.0],["2015-03-04",29.27,29.27,28.22,28.93,2763200.0],["2015-03-05",28.85,29.29,28.6,29.01,2036100.0],["2015-03-06",28.96,29.19,28.41,28.5,1710200.0],["2015-03-09",28.5,28.64,27.71,28.01,1842800.0],["2015-03-10",27.75,28.12,27.55,27.55,1630400.0],["2015-03-11",27.54,28.05,27.2,27.33,1595500.0],["2015-03-12",27.35,28.05,27.13,27.84,1746000.0],["2015-03-13",27.84,28.15,27.06,27.23,1634000.0],["2015-03-16",27.27,27.4,26.4,26.92,2168900.0],["2015-03-17",26.9,27.12,26.29,26.7,1854200.0],["2015-03-18",27.07,27.7,26.7,27.67,1841900.0],["2015-03-19",27.52,28.02,27.18,27.49,1534100.0],["2015-03-20",27.72,27.88,27.23,27.61,2147200.0],["2015-03-23",27.43,28.1,27.34,27.96,1542700.0],["2015-03-24",28.11,28.22,27.83,28.19,973100.0],["2015-03-25",28.2,28.3,27.52,27.81,1330800.0],["2015-03-26",27.81,27.97,26.56,27.7,1712900.0],["2015-03-27",27.59,27.7,27.05,27.34,1937200.0],["2015-03-30",27.28,27.43,26.81,27.09,2140000.0],["2015-03-31",27.05,27.64,26.86,27.42,2047700.0],["2015-04-01",27.44,27.56,26.9,27.47,1159800.0],["2015-04-02",27.32,27.58,27.12,27.45,1872400.0],["2015-04-06",27.39,28.68,27.25,28.67,3122700.0],["2015-04-07",28.43,29.34,28.3,28.35,2392800.0],["2015-04-08",28.2,28.95,28.12,28.38,1477100.0],["2015-04-09",28.22,28.82,28.21,28.77,1239700.0],["2015-04-10",28.66,30.15,28.55,29.79,3489100.0],["2015-04-13",29.83,30.25,29.42,29.55,1835600.0],["2015-04-14",29.46,30.19,29.23,30.18,1992400.0],["2015-04-15",30.23,32.35,30.17,31.95,4091700.0],["2015-04-16",32.07,32.88,31.16,31.21,3076500.0],["2015-04-17",30.95,31.67,30.63,31.49,1974400.0],["2015-04-20",31.86,32.87,31.75,32.5,2822200.0],["2015-04-21",32.36,32.38,31.0,31.16,2920000.0],["2015-04-22",31.25,31.31,30.38,30.55,2267300.0],["2015-04-23",30.15,30.41,29.67,30.15,1928900.0],["2015-04-24",26.97,28.95,26.87,27.23,7223400.0],["2015-04-27",26.83,26.85,25.15,25.28,5858600.0],["2015-04-28",25.0,26.38,24.84,26.16,4836100.0],["2015-04-29",25.21,25.64,24.94,25.24,4052100.0],["2015-04-30",25.01,25.24,24.76,25.09,3398000.0],["2015-05-01",25.01,25.41,24.9,24.92,1756800.0],["2015-05-04",25.0,25.22,24.51,24.73,2281000.0],["2015-05-05",24.75,25.0,23.85,24.21,2134600.0],["2015-05-06",23.0,23.8,22.22,22.9,6407200.0],["2015-05-07",22.9,22.9,21.86,22.13,4578800.0],["2015-05-08",22.5,22.57,21.9,22.32,3351700.0],["2015-05-11",22.43,22.96,22.03,22.31,2614500.0],["2015-05-12",22.58,22.67,22.1,22.3,2595600.0],["2015-05-13",22.26,22.47,21.92,22.08,1908700.0],["2015-05-14",22.33,22.4,21.93,22.01,1664500.0],["2015-05-15",21.87,21.97,20.82,21.33,4622700.0],["2015-05-18",21.53,22.88,21.2,22.79,3580300.0],["2015-05-19",23.06,23.98,22.41,22.61,5343100.0],["2015-05-20",22.56,22.99,21.98,22.09,2038900.0],["2015-05-21",21.9,22.83,21.87,22.22,2144900.0],["2015-05-22",22.23,22.59,21.82,21.96,1717200.0],["2015-05-26",22.23,22.43,21.5,21.6,1850900.0],["2015-05-27",21.6,21.83,21.25,21.39,1426200.0],["2015-05-28",21.3,22.62,21.1,22.41,3033800.0],["2015-05-29",22.4,22.49,21.7,21.87,1770100.0],["2015-06-01",21.85,21.98,21.27,21.6,1719800.0],["2015-06-02",21.67,22.4,21.58,21.94,1581800.0],["2015-06-03",21.95,22.39,21.81,21.92,1570800.0],["2015-06-04",21.82,22.19,21.58,21.75,1307700.0],["2015-06-05",21.67,22.04,21.38,21.98,1415000.0],["2015-06-08",21.95,21.97,21.34,21.53,1801500.0],["2015-06-09",21.54,21.93,21.46,21.71,1443700.0],["2015-06-10",21.8,22.47,21.73,21.77,1713400.0],["2015-06-11",21.8,21.94,21.37,21.47,1330000.0],["2015-06-12",21.34,21.53,21.17,21.32,1307500.0],["2015-06-15",21.13,21.13,20.62,20.76,2460300.0],["2015-06-16",20.69,20.78,20.4,20.57,1462700.0],["2015-06-17",20.55,20.72,20.39,20.54,1926900.0],["2015-06-18",20.52,21.09,20.44,20.86,1853200.0],["2015-06-19",20.87,20.87,20.48,20.61,2846100.0],["2015-06-22",20.71,20.79,20.45,20.54,2146100.0],["2015-06-23",20.47,22.05,20.43,21.66,3699600.0],["2015-06-24",21.6,21.7,20.49,20.53,2782100.0],["2015-06-25",21.06,21.15,20.4,20.48,2126200.0],["2015-06-26",20.46,20.51,19.83,20.06,3462900.0],["2015-06-29",19.55,19.98,19.43,19.58,2051400.0],["2015-06-30",19.8,19.89,19.45,19.52,1933300.0],["2015-07-01",19.65,19.68,18.52,18.62,2895100.0],["2015-07-02",18.62,19.31,18.27,18.95,2379900.0],["2015-07-06",18.64,18.68,18.19,18.26,1877000.0],["2015-07-07",18.11,18.44,17.11,18.37,3615900.0],["2015-07-08",18.11,18.26,17.53,17.62,1979600.0],["2015-07-09",17.67,17.86,16.34,16.71,5807900.0],["2015-07-10",16.83,17.14,16.71,16.82,3117000.0],["2015-07-13",16.82,17.23,16.78,17.16,1546600.0],["2015-07-14",17.19,17.25,16.9,17.19,1709500.0],["2015-07-15",17.14,17.24,16.81,16.97,2115400.0],["2015-07-16",17.09,17.2,16.11,16.34,3104700.0],["2015-07-17",16.34,16.34,15.7,15.79,3541300.0],["2015-07-20",15.73,15.74,14.42,14.47,5873600.0],["2015-07-21",14.35,15.31,14.3,14.97,4095000.0],["2015-07-22",14.89,14.89,14.44,14.62,1731400.0],["2015-07-23",14.7,15.15,14.62,14.72,2063100.0],["2015-07-24",14.77,15.15,14.61,14.77,1790200.0],["2015-07-27",14.66,14.83,14.14,14.57,1998500.0],["2015-07-28",14.42,14.82,14.06,14.72,2239900.0],["2015-07-29",15.06,15.7,14.91,15.21,3151000.0],["2015-07-30",14.1,14.3,13.54,13.85,4787600.0],["2015-07-31",13.86,14.1,13.13,13.16,5236500.0],["2015-08-03",13.08,13.09,12.2,12.34,4661700.0],["2015-08-04",12.39,12.4,11.71,11.79,4476100.0],["2015-08-05",11.87,12.28,11.69,11.7,6103000.0],["2015-08-06",12.05,14.75,11.66,13.6,12470600.0],["2015-08-07",13.57,14.44,13.22,13.42,5174800.0],["2015-08-10",13.58,14.78,13.54,14.65,4547600.0],["2015-08-11",14.44,14.5,13.66,14.03,2858100.0],["2015-08-12",13.73,13.92,13.45,13.74,2668700.0],["2015-08-13",13.71,13.99,13.4,13.52,2294200.0],["2015-08-14",13.7,13.94,13.46,13.58,2052600.0],["2015-08-17",13.51,13.83,13.32,13.41,2184500.0],["2015-08-18",13.19,13.28,12.8,13.14,2383900.0],["2015-08-19",13.01,13.1,12.5,12.57,2745100.0],["2015-08-20",12.46,12.65,12.08,12.09,3073700.0],["2015-08-21",12.05,12.57,11.82,12.21,3615200.0],["2015-08-24",11.31,12.88,11.0,12.25,4992300.0],["2015-08-25",12.67,12.76,11.84,11.87,3384900.0],["2015-08-26",12.14,12.28,11.82,12.05,2530600.0],["2015-08-27",12.22,13.03,12.16,12.9,3252900.0],["2015-08-28",13.65,14.15,13.3,13.48,4523900.0],["2015-08-31",13.33,14.16,13.13,13.73,3042100.0],["2015-09-01",13.39,13.66,12.73,12.84,3139300.0],["2015-09-02",13.0,13.09,12.49,13.0,2062900.0],["2015-09-03",13.02,13.2,12.72,13.03,2262700.0],["2015-09-04",12.83,12.97,12.64,12.72,1708300.0],["2015-09-08",13.0,13.55,12.89,13.3,2154500.0],["2015-09-09",13.34,13.47,12.89,12.9,2135300.0],["2015-09-10",12.88,13.21,12.72,12.79,1913000.0],["2015-09-11",12.72,12.93,12.41,12.8,1897300.0],["2015-09-14",12.79,12.85,12.37,12.53,2224800.0],["2015-09-15",12.57,12.98,12.51,12.67,1996800.0],["2015-09-16",12.63,13.14,12.6,12.92,1617100.0],["2015-09-17",12.86,13.31,12.81,12.98,1771300.0],["2015-09-18",12.78,12.79,12.41,12.49,3122300.0],["2015-09-21",12.47,12.62,12.18,12.21,1752700.0],["2015-09-22",12.1,12.42,11.92,12.36,1933200.0],["2015-09-23",12.36,12.45,12.07,12.14,2044100.0],["2015-09-24",12.05,12.54,11.9,12.38,1832600.0],["2015-09-25",12.52,12.53,12.05,12.17,1997400.0],["2015-09-28",12.08,12.59,11.7,11.7,2213500.0],["2015-09-29",11.7,11.8,10.85,10.93,2636300.0],["2015-09-30",11.1,11.62,10.85,11.55,2917500.0],["2015-10-01",11.51,11.7,10.88,10.95,2600100.0],["2015-10-02",10.81,11.23,10.67,11.21,2416000.0],["2015-10-05",11.18,12.03,11.06,11.95,2681900.0],["2015-10-06",11.96,12.84,11.8,12.63,2926100.0],["2015-10-07",12.76,13.24,12.58,13.17,2790800.0],["2015-10-08",13.2,13.93,13.15,13.75,2545000.0],["2015-10-09",13.84,13.91,13.28,13.61,2171100.0],["2015-10-12",13.61,13.7,13.01,13.31,1548900.0],["2015-10-13",13.05,13.17,12.8,12.93,2189200.0],["2015-10-14",12.9,12.9,12.44,12.5,2012400.0],["2015-10-15",12.52,12.98,12.31,12.88,1914100.0],["2015-10-16",12.89,12.98,12.34,12.54,1845700.0],["2015-10-19",12.35,12.39,11.98,12.07,2060700.0],["2015-10-20",12.04,12.79,11.95,12.13,2767600.0],["2015-10-21",12.18,12.35,11.9,12.09,1881600.0],["2015-10-22",12.18,12.76,12.1,12.26,1968800.0],["2015-10-23",11.69,11.75,10.8,11.2,5924000.0],["2015-10-26",10.98,11.37,10.77,11.15,3009300.0],["2015-10-27",11.04,11.12,10.38,10.42,2581800.0],["2015-10-28",10.42,10.87,10.3,10.85,2682200.0],["2015-10-29",10.7,10.72,10.15,10.28,6215500.0],["2015-10-30",10.3,10.45,10.03,10.06,3666800.0],["2015-11-02",10.08,10.67,10.08,10.63,2677600.0],["2015-11-03",10.6,10.8,10.39,10.44,2914000.0],["2015-11-04",10.1,12.45,10.01,11.49,9863700.0],["2015-11-05",11.39,11.46,10.39,10.45,5285400.0],["2015-11-06",10.4,10.42,10.0,10.18,3708000.0],["2015-11-09",10.14,10.21,9.86,10.09,3457300.0],["2015-11-10",10.0,10.07,9.61,9.64,3079700.0],["2015-11-11",9.66,9.7,8.89,9.05,4701500.0],["2015-11-12",8.94,8.99,8.44,8.52,3606500.0],["2015-11-13",8.47,8.96,8.44,8.75,4224500.0],["2015-11-16",8.76,8.9,8.5,8.81,2070400.0],["2015-11-17",8.86,8.94,8.62,8.75,2607500.0],["2015-11-18",8.77,9.22,8.75,8.94,1897700.0],["2015-11-19",8.93,9.12,8.63,8.67,2325700.0],["2015-11-20",8.68,8.98,8.68,8.74,1874200.0],["2015-11-23",8.71,9.2,8.55,8.75,3370000.0],["2015-11-24",8.65,8.94,8.62,8.82,2376800.0],["2015-11-25",8.83,9.61,8.83,9.47,3726400.0],["2015-11-27",9.52,9.6,8.94,9.01,1780300.0],["2015-11-30",9.1,9.41,8.98,9.12,3017800.0],["2015-12-01",9.1,9.12,8.8,8.96,2412400.0],["2015-12-02",8.94,9.23,8.81,8.92,1719500.0],["2015-12-03",9.07,9.62,9.02,9.29,3472900.0],["2015-12-04",9.3,9.33,8.98,9.0,1780200.0],["2015-12-07",9.0,9.27,8.95,9.2,2107000.0],["2015-12-08",9.13,9.58,9.11,9.37,3400300.0],["2015-12-09",9.4,9.95,9.35,9.39,3140600.0],["2015-12-10",9.42,9.8,9.4,9.65,1897500.0],["2015-12-11",9.52,9.58,9.16,9.28,2341200.0],["2015-12-14",9.25,9.39,8.84,8.99,2406000.0],["2015-12-15",9.0,9.68,9.0,9.36,3354900.0],["2015-12-16",9.41,9.68,9.2,9.45,3129600.0],["2015-12-17",9.9,10.48,9.75,10.0,5767700.0],["2015-12-18",10.01,10.57,9.82,10.32,5611200.0],["2015-12-21",10.36,10.46,9.61,10.0,3617300.0],["2015-12-22",9.89,10.34,9.76,10.15,2705000.0],["2015-12-23",10.15,10.64,10.12,10.44,2765100.0],["2015-12-24",10.43,10.73,10.34,10.5,1700400.0],["2015-12-28",10.45,10.5,9.5,9.53,5068000.0],["2015-12-29",9.6,9.63,9.0,9.1,4148800.0],["2015-12-30",8.95,9.11,8.6,8.71,4021200.0],["2015-12-31",8.65,8.91,8.62,8.69,3699800.0],["2016-01-04",8.47,10.15,8.46,9.83,7613700.0],["2016-01-05",9.83,10.24,9.29,9.69,4912300.0],["2016-01-06",9.48,9.55,8.99,9.1,3292800.0],["2016-01-07",8.89,9.32,8.53,8.58,4166700.0],["2016-01-08",8.8,9.16,8.3,8.37,3601600.0],["2016-01-11",8.39,8.55,7.8,8.01,4116900.0],["2016-01-12",8.09,8.38,7.54,7.78,3296000.0],["2016-01-13",7.72,8.04,7.48,7.48,3317300.0],["2016-01-14",7.5,7.63,7.26,7.44,2770900.0],["2016-01-15",7.18,7.27,6.66,7.01,3588800.0],["2016-01-19",7.3,7.3,6.54,6.63,3003800.0],["2016-01-20",6.29,6.64,6.0,6.42,4565200.0],["2016-01-21",6.5,7.23,6.42,6.89,3668800.0],["2016-01-22",7.08,7.75,7.07,7.42,4717700.0],["2016-01-25",7.3,7.46,6.97,6.98,3137600.0],["2016-01-26",6.96,7.46,6.69,7.43,2449800.0],["2016-01-27",7.26,7.88,7.21,7.67,2690900.0],["2016-01-28",7.72,7.95,7.49,7.58,1759800.0],["2016-01-29",7.7,8.2,7.7,8.01,2688700.0],["2016-02-01",7.93,7.94,7.53,7.71,2012200.0],["2016-02-02",7.57,7.68,7.4,7.45,1531300.0],["2016-02-03",7.54,8.54,7.54,8.45,4222500.0],["2016-02-04",8.44,9.36,8.44,9.13,4496900.0],["2016-02-05",8.98,9.4,8.5,8.95,3015100.0],["2016-02-08",8.81,8.84,8.24,8.58,2398900.0],["2016-02-09",8.27,8.89,8.14,8.51,2862700.0],["2016-02-10",8.51,8.68,7.78,8.07,2127500.0],["2016-02-11",9.03,9.2,8.49,8.76,4871200.0],["2016-02-12",8.88,8.98,8.31,8.61,2769200.0],["2016-02-16",8.64,9.24,8.36,9.24,2764900.0],["2016-02-17",9.2,9.88,9.17,9.37,3446500.0],["2016-02-18",9.44,9.69,9.09,9.6,2696400.0],["2016-02-19",9.5,9.63,9.14,9.47,2700600.0],["2016-02-22",9.52,10.61,9.51,10.48,4737100.0],["2016-02-23",10.41,10.45,9.88,10.04,2964300.0],["2016-02-24",9.85,10.2,9.43,10.18,2506300.0],["2016-02-25",10.1,10.42,9.74,9.98,2287500.0],["2016-02-26",9.86,10.52,9.83,10.37,3159700.0],["2016-02-29",10.62,10.96,10.26,10.67,2887500.0],["2016-03-01",10.85,11.47,10.74,11.3,4504000.0],["2016-03-02",11.3,11.87,10.97,11.77,3396700.0],["2016-03-03",12.02,12.81,12.01,12.55,4811100.0],["2016-03-04",12.7,13.83,12.4,12.6,7718100.0],["2016-03-07",12.5,12.91,12.01,12.76,3974000.0],["2016-03-08",12.69,12.69,11.71,11.78,4147900.0],["2016-03-09",11.84,12.11,11.36,11.89,2798500.0],["2016-03-10",12.02,12.45,11.3,11.35,3570400.0],["2016-03-11",11.47,11.65,11.01,11.55,4929800.0],["2016-03-14",13.33,14.97,12.8,14.45,17232400.0],["2016-03-15",13.58,13.66,12.22,12.63,9757700.0],["2016-03-16",12.78,13.43,12.7,13.36,2939900.0],["2016-03-17",13.4,14.19,13.36,13.87,3464200.0],["2016-03-18",13.96,14.89,13.96,14.49,4926300.0],["2016-03-21",14.51,15.45,14.51,15.12,5514300.0],["2016-03-22",15.12,15.45,14.92,15.21,2718800.0],["2016-03-23",15.15,15.35,14.3,14.44,3380900.0],["2016-03-24",14.14,14.82,13.6,14.76,3258000.0],["2016-03-28",14.76,15.3,14.7,15.08,2800400.0],["2016-03-29",14.86,15.5,14.23,15.3,3591900.0],["2016-03-30",15.55,15.9,14.92,15.38,3988700.0],["2016-03-31",15.23,15.63,15.02,15.47,4180900.0],["2016-04-01",15.31,15.44,14.81,15.12,3533300.0],["2016-04-04",15.12,15.92,14.93,15.82,4976500.0],["2016-04-05",15.69,16.14,15.41,15.74,4162100.0],["2016-04-06",15.85,16.25,15.7,16.06,2899200.0],["2016-04-07",15.86,16.28,15.77,16.02,2669700.0],["2016-04-08",16.08,16.22,15.39,15.78,3366000.0],["2016-04-11",15.73,16.69,15.71,16.49,3312700.0],["2016-04-12",16.56,16.65,16.0,16.63,4017000.0],["2016-04-13",16.7,16.87,16.22,16.6,3043800.0],["2016-04-14",18.25,19.76,18.06,18.28,14490300.0],["2016-04-15",17.72,18.15,17.0,17.15,7922800.0],["2016-04-18",17.0,17.64,16.81,17.31,3957500.0],["2016-04-19",17.48,17.98,17.21,17.39,3271700.0],["2016-04-20",17.42,18.44,17.4,17.8,3894400.0],["2016-04-21",18.24,18.79,18.08,18.36,3415700.0],["2016-04-22",18.36,18.99,18.33,18.56,3114100.0],["2016-04-25",18.48,18.75,18.1,18.34,2767000.0],["2016-04-26",17.71,18.17,17.01,18.0,4357600.0],["2016-04-27",17.79,18.64,17.77,18.55,3025200.0],["2016-04-28",18.5,18.91,17.89,17.97,3546600.0],["2016-04-29",17.9,18.23,17.5,17.69,2997500.0],["2016-05-02",17.7,17.79,16.17,16.58,5311100.0],["2016-05-03",16.15,16.2,15.32,15.35,5074600.0],["2016-05-04",15.08,15.38,14.24,14.51,6423500.0],["2016-05-05",14.5,14.59,13.37,13.58,9100900.0],["2016-05-06",13.18,13.92,12.67,13.16,5614200.0],["2016-05-09",13.41,13.43,12.44,12.69,4784300.0],["2016-05-10",12.67,13.29,12.5,12.92,4488900.0],["2016-05-11",12.83,13.07,12.44,12.57,2816400.0],["2016-05-12",12.57,12.69,11.84,12.18,3721900.0],["2016-05-13",12.15,12.76,12.08,12.13,2367200.0],["2016-05-16",12.32,12.84,12.32,12.67,3428100.0],["2016-05-17",12.14,13.31,12.11,12.78,4134100.0],["2016-05-18",12.79,13.0,12.17,12.25,2921800.0],["2016-05-19",12.25,12.49,11.97,12.25,3778200.0],["2016-05-20",12.28,12.42,11.95,12.29,3409700.0],["2016-05-23",12.25,12.7,12.12,12.31,3122800.0],["2016-05-24",12.4,13.12,12.26,13.04,3370500.0],["2016-05-25",13.2,13.38,12.8,13.22,3200400.0],["2016-05-26",13.33,13.77,13.23,13.36,3347800.0],["2016-05-27",13.3,13.75,13.21,13.23,2526400.0],["2016-05-31",13.24,13.73,13.17,13.39,3076600.0],["2016-06-01",13.39,13.56,13.12,13.51,2129900.0],["2016-06-02",13.35,13.68,13.28,13.64,2125700.0],["2016-06-03",13.76,13.92,13.36,13.55,2521600.0],["2016-06-06",13.59,13.99,13.53,13.91,2421200.0],["2016-06-07",14.0,14.21,13.73,13.75,2903700.0],["2016-06-08",13.78,14.06,13.6,13.66,2463600.0],["2016-06-09",13.54,13.59,12.94,13.08,2996800.0],["2016-06-10",12.93,12.93,12.34,12.45,3068100.0],["2016-06-13",12.24,12.75,12.18,12.44,1956600.0],["2016-06-14",12.34,12.59,12.12,12.56,2217300.0],["2016-06-15",12.62,13.12,12.62,12.92,2459300.0],["2016-06-16",12.84,12.92,12.35,12.8,1968800.0],["2016-06-17",12.83,13.72,12.83,13.2,3174400.0],["2016-06-20",13.38,13.79,13.35,13.47,2653800.0],["2016-06-21",13.5,13.7,13.39,13.6,2638500.0],["2016-06-22",13.6,13.82,13.23,13.26,2481400.0],["2016-06-23",13.4,14.17,13.31,13.92,3174100.0],["2016-06-24",13.05,13.65,12.79,12.95,13237900.0],["2016-06-27",12.71,12.75,11.59,11.67,4065800.0],["2016-06-28",12.11,12.44,11.82,12.33,2654400.0],["2016-06-29",12.51,12.94,12.43,12.88,2846000.0],["2016-06-30",12.85,13.83,12.82,13.69,4022500.0],["2016-07-01",13.49,13.83,13.23,13.41,3248600.0],["2016-07-05",13.22,13.39,12.85,13.22,3174000.0],["2016-07-06",12.85,13.36,12.64,13.19,3146200.0],["2016-07-07",13.25,13.74,13.22,13.46,2880900.0],["2016-07-08",13.66,14.17,13.57,14.12,3341400.0],["2016-07-11",14.23,14.47,13.69,13.69,3632000.0],["2016-07-12",14.0,14.79,13.91,14.69,3954100.0],["2016-07-13",14.6,15.17,14.43,14.62,3605300.0],["2016-07-14",14.62,15.18,14.62,14.74,3104900.0],["2016-07-15",14.8,14.96,14.44,14.71,2064800.0],["2016-07-18",13.9,13.9,12.73,13.48,7846800.0],["2016-07-19",13.36,13.66,13.2,13.4,2313900.0],["2016-07-20",13.4,13.49,13.16,13.39,2237800.0],["2016-07-21",13.21,13.55,13.2,13.34,2748200.0],["2016-07-22",13.27,13.44,12.92,13.3,2923800.0],["2016-07-25",13.22,13.5,13.0,13.04,3358800.0],["2016-07-26",12.99,13.3,12.81,13.25,2299200.0],["2016-07-27",13.31,13.36,13.01,13.25,2052600.0],["2016-07-28",13.16,13.35,13.01,13.12,2250600.0],["2016-07-29",13.06,13.5,12.88,13.39,2455400.0],["2016-08-01",13.46,13.53,12.46,12.71,4018200.0],["2016-08-02",12.63,12.75,11.98,12.18,4543400.0],["2016-08-03",13.0,14.8,12.77,14.35,11218500.0],["2016-08-04",14.5,14.79,14.09,14.26,5470800.0],["2016-08-05",14.35,15.04,14.28,14.77,3811800.0],["2016-08-08",14.89,15.93,14.72,15.36,5850400.0],["2016-08-09",15.33,15.45,14.93,15.36,2644200.0],["2016-08-10",15.42,15.8,15.28,15.46,2682200.0],["2016-08-11",15.6,15.74,15.21,15.4,2463600.0],["2016-08-12",15.42,15.71,15.25,15.39,2237400.0],["2016-08-15",15.51,15.85,15.41,15.7,2410800.0],["2016-08-16",15.59,15.67,15.17,15.43,2301400.0],["2016-08-17",15.35,15.53,15.06,15.23,2267000.0],["2016-08-18",15.23,15.56,15.16,15.42,1438600.0],["2016-08-19",15.3,15.47,15.2,15.38,1467700.0],["2016-08-22",15.26,16.18,15.23,15.76,3436600.0],["2016-08-23",15.77,15.99,15.52,15.8,2175200.0],["2016-08-24",15.74,16.57,15.67,16.1,4199800.0],["2016-08-25",16.15,16.53,15.87,16.03,2431100.0],["2016-08-26",16.07,16.46,15.89,16.04,2158800.0],["2016-08-29",16.41,16.41,15.97,16.06,1712400.0],["2016-08-30",16.06,16.28,15.83,15.93,1713200.0],["2016-08-31",15.72,15.99,14.42,14.5,5240500.0],["2016-09-01",14.5,14.78,13.98,14.21,3478100.0],["2016-09-02",14.31,15.18,14.23,14.92,3054900.0],["2016-09-06",15.55,16.17,15.44,15.75,4490700.0],["2016-09-07",15.76,15.96,15.37,15.45,2568800.0],["2016-09-08",15.45,16.19,15.31,15.9,2869500.0],["2016-09-09",15.65,15.77,15.12,15.16,2853500.0],["2016-09-12",14.86,15.57,14.74,15.49,2318300.0],["2016-09-13",15.33,15.54,14.84,15.16,2391500.0],["2016-09-14",15.16,15.67,15.09,15.55,1904000.0],["2016-09-15",15.52,16.08,15.49,16.03,2090700.0],["2016-09-16",15.93,16.25,15.79,15.82,2555500.0],["2016-09-19",16.19,16.5,15.92,16.12,2552200.0],["2016-09-20",16.12,16.39,16.04,16.12,2137300.0],["2016-09-21",16.23,16.5,16.06,16.46,1820100.0],["2016-09-22",16.55,16.83,16.47,16.64,2613700.0],["2016-09-23",16.7,16.76,16.32,16.4,1740900.0],["2016-09-26",16.4,17.31,16.3,16.86,3607800.0],["2016-09-27",17.04,17.3,16.88,17.14,3124500.0],["2016-09-28",17.32,17.76,17.26,17.73,2672100.0],["2016-09-29",17.75,17.93,17.45,17.66,2754200.0],["2016-09-30",17.63,18.23,17.56,17.95,4383700.0],["2016-10-03",18.01,18.27,17.72,17.93,2297700.0],["2016-10-04",17.92,18.1,17.59,17.87,1765700.0],["2016-10-05",17.79,18.51,17.79,18.32,3168700.0],["2016-10-06",18.36,18.49,17.95,18.18,1842200.0],["2016-10-07",18.11,18.18,17.44,17.53,2226600.0],["2016-10-10",17.6,17.96,17.54,17.72,1241700.0],["2016-10-11",17.59,17.86,16.59,16.69,3280800.0],["2016-10-12",16.64,16.72,15.6,15.65,4034400.0],["2016-10-13",14.96,15.32,14.74,14.82,5938100.0],["2016-10-14",14.76,15.02,14.24,14.26,4812200.0],["2016-10-17",14.27,14.49,13.73,14.26,5281300.0],["2016-10-18",14.54,14.54,14.03,14.14,2650500.0],["2016-10-19",14.17,14.69,14.01,14.33,3228500.0],["2016-10-20",14.28,14.47,13.94,13.98,2207600.0],["2016-10-21",13.88,14.14,13.76,13.78,2361900.0],["2016-10-24",13.89,14.23,13.82,14.11,2290300.0],["2016-10-25",14.2,14.34,13.85,13.91,2490700.0],["2016-10-26",13.91,14.44,13.87,14.25,2238700.0],["2016-10-27",14.47,14.56,13.93,13.99,1999600.0],["2016-10-28",14.06,14.2,13.63,13.76,2021800.0],["2016-10-31",14.05,14.06,13.71,13.87,1904300.0],["2016-11-01",13.79,14.14,13.26,13.48,2555200.0],["2016-11-02",13.16,13.48,13.07,13.07,3151700.0],["2016-11-03",13.3,14.44,13.3,13.48,6778300.0],["2016-11-04",14.0,14.0,12.34,12.45,6762800.0],["2016-11-07",12.94,13.66,12.73,13.4,4637300.0],["2016-11-08",13.42,13.63,13.1,13.56,2158900.0],["2016-11-09",12.72,13.93,12.7,13.77,3178900.0],["2016-11-10",14.0,14.64,13.89,14.06,3275000.0],["2016-11-11",13.92,14.77,13.9,14.71,3674500.0],["2016-11-14",14.68,14.83,13.91,14.3,3772100.0],["2016-11-15",13.98,14.18,13.68,13.91,2634400.0],["2016-11-16",13.79,14.15,13.76,14.06,1645600.0],["2016-11-17",14.08,14.19,13.9,14.08,1377600.0],["2016-11-18",14.09,14.4,14.0,14.25,1724400.0],["2016-11-21",14.25,14.66,14.22,14.65,2103300.0],["2016-11-22",14.69,14.94,14.51,14.92,1986100.0],["2016-11-23",14.81,15.18,14.81,15.12,2063000.0],["2016-11-25",15.08,15.12,14.68,14.88,1216300.0],["2016-11-28",14.99,14.99,14.25,14.29,1396200.0],["2016-11-29",14.16,14.41,13.96,14.01,1174900.0],["2016-11-30",14.08,14.15,13.61,13.85,2125300.0],["2016-12-01",13.85,13.95,13.18,13.28,2473200.0],["2016-12-02",13.32,13.71,13.26,13.54,1561000.0],["2016-12-05",13.7,14.92,13.65,14.88,3838500.0],["2016-12-06",14.9,15.27,14.67,15.15,3165900.0],["2016-12-07",15.05,15.05,14.73,15.0,2796500.0],["2016-12-08",15.0,15.71,14.96,15.59,2534600.0],["2016-12-09",15.5,15.72,15.43,15.49,1695000.0],["2016-12-12",15.19,15.4,14.95,15.18,1830200.0],["2016-12-13",15.21,15.56,15.01,15.45,2241200.0],["2016-12-14",15.19,15.67,15.1,15.11,2035700.0],["2016-12-15",15.1,15.38,14.85,15.26,1786500.0],["2016-12-16",15.18,15.62,15.04,15.06,3801800.0],["2016-12-19",15.05,15.41,14.91,15.09,1542300.0],["2016-12-20",15.08,15.1,14.56,15.1,2735600.0],["2016-12-21",14.99,15.24,14.65,14.69,1697800.0],["2016-12-22",14.35,14.59,14.15,14.2,1546500.0],["2016-12-23",14.24,14.48,14.2,14.23,869800.0],["2016-12-27",14.2,14.37,14.02,14.17,1418100.0],["2016-12-28",14.12,14.21,13.48,13.52,2094000.0],["2016-12-29",13.46,13.71,13.17,13.38,2360600.0],["2016-12-30",13.42,13.6,13.22,13.29,1644000.0],["2017-01-03",13.63,13.85,13.4,13.69,1860100.0],["2017-01-04",13.77,14.3,13.77,14.3,2072300.0],["2017-01-05",14.34,14.5,13.93,14.24,2275600.0],["2017-01-06",14.3,14.5,14.07,14.46,1676900.0],["2017-01-09",14.38,16.94,14.32,16.73,13617600.0],["2017-01-10",16.18,16.46,15.56,15.56,4670500.0],["2017-01-11",15.5,15.72,15.21,15.39,2829000.0],["2017-01-12",15.28,15.7,14.85,15.65,2717000.0],["2017-01-13",15.67,16.41,15.67,16.11,3603400.0],["2017-01-17",16.0,16.12,15.77,15.97,2180200.0],["2017-01-18",15.98,16.42,15.94,16.1,2511500.0],["2017-01-19",16.18,17.45,16.17,17.0,8388900.0],["2017-01-20",16.95,17.12,16.69,17.07,3280000.0],["2017-01-23",17.07,17.17,16.32,16.54,2262200.0],["2017-01-24",16.7,17.13,16.66,16.98,2323000.0],["2017-01-25",17.19,17.53,17.03,17.1,2214800.0],["2017-01-26",17.08,17.15,16.53,16.62,2132200.0],["2017-01-27",16.6,16.82,16.42,16.51,1234900.0],["2017-01-30",16.36,16.45,15.97,16.41,1902300.0],["2017-01-31",16.23,16.5,16.04,16.49,1773100.0],["2017-02-01",16.72,16.9,16.18,16.52,1838200.0],["2017-02-02",16.6,16.81,16.49,16.73,2179300.0],["2017-02-03",16.85,17.06,16.73,16.76,1699700.0],["2017-02-06",16.71,16.99,16.54,16.61,1446800.0],["2017-02-07",16.68,16.85,16.42,16.65,1576400.0],["2017-02-08",16.65,16.76,16.17,16.52,1446600.0],["2017-02-09",16.52,17.26,16.52,17.15,2269700.0],["2017-02-10",17.25,17.47,17.02,17.14,1679300.0],["2017-02-13",17.28,17.67,17.19,17.52,2165300.0],["2017-02-14",17.43,17.62,17.2,17.5,1460100.0],["2017-02-15",17.61,17.68,17.27,17.33,1644700.0],["2017-02-16",17.31,17.53,16.8,16.92,2318100.0],["2017-02-17",16.85,17.22,16.69,17.12,2149100.0],["2017-02-21",17.2,17.32,16.9,17.24,1681100.0],["2017-02-22",17.12,17.27,16.8,16.83,1532200.0],["2017-02-23",16.92,17.0,16.46,16.63,1451100.0],["2017-02-24",16.37,16.49,16.0,16.49,1657700.0],["2017-02-27",16.53,17.04,16.36,16.94,2682100.0],["2017-02-28",16.72,16.77,14.83,15.2,9034800.0],["2017-03-01",15.27,15.69,14.94,15.09,4004600.0],["2017-03-02",15.0,15.24,14.59,14.62,2392200.0],["2017-03-03",14.63,14.7,14.35,14.53,2003900.0],["2017-03-06",14.5,14.71,14.3,14.64,1886400.0],["2017-03-07",14.7,14.74,14.44,14.65,1786400.0],["2017-03-08",14.76,14.96,14.53,14.54,2002300.0],["2017-03-09",14.32,14.48,14.2,14.46,2005400.0],["2017-03-10",14.59,14.64,14.31,14.58,2435500.0],["2017-03-13",14.58,14.64,14.39,14.57,1539100.0],["2017-03-14",14.47,14.56,13.93,14.03,2230900.0],["2017-03-15",14.02,14.5,13.83,14.46,2064000.0],["2017-03-16",14.56,14.81,14.55,14.72,1348400.0],["2017-03-17",14.82,14.86,14.55,14.64,1743900.0],["2017-03-20",14.66,14.9,14.62,14.76,1419100.0],["2017-03-21",14.86,14.96,14.21,14.3,2124400.0],["2017-03-22",14.31,14.42,13.65,13.82,2982100.0],["2017-03-23",13.86,14.16,13.75,14.13,1992500.0],["2017-03-24",14.27,14.44,14.02,14.17,1220000.0],["2017-03-27",14.0,14.3,13.76,14.23,1282200.0],["2017-03-28",14.26,14.51,14.22,14.49,1326200.0],["2017-03-29",14.45,14.93,14.42,14.9,2003800.0],["2017-03-30",15.0,15.14,14.81,14.83,2158900.0],["2017-03-31",14.76,15.08,14.68,14.96,2199200.0],["2017-04-03",14.97,15.22,14.8,14.94,2137200.0],["2017-04-04",14.9,15.09,14.48,14.51,1612600.0],["2017-04-05",14.45,14.7,14.21,14.31,1737700.0],["2017-04-06",14.31,14.46,14.12,14.43,1170900.0],["2017-04-07",14.34,14.45,14.19,14.28,1146500.0],["2017-04-10",14.28,14.51,14.24,14.29,948500.0],["2017-04-11",14.25,14.78,14.19,14.73,2169800.0],["2017-04-12",14.73,14.92,14.58,14.65,2112800.0],["2017-04-13",14.6,14.78,14.38,14.48,1415800.0],["2017-04-17",14.48,14.89,14.19,14.88,1807400.0],["2017-04-18",14.9,15.48,14.83,15.28,3011900.0],["2017-04-19",15.3,15.5,15.07,15.27,2032600.0],["2017-04-20",15.41,15.59,15.21,15.4,1811300.0],["2017-04-21",15.38,15.46,15.16,15.16,1116700.0],["2017-04-24",15.49,15.54,15.29,15.4,1278200.0],["2017-04-25",15.46,15.67,15.46,15.59,1600900.0],["2017-04-26",15.67,16.17,15.6,15.87,2296400.0],["2017-04-27",15.9,16.02,15.65,15.85,1505000.0],["2017-04-28",15.83,15.99,15.7,15.83,1186200.0],["2017-05-01",15.81,16.27,15.76,16.24,1495100.0],["2017-05-02",16.31,16.48,16.13,16.33,2882000.0],["2017-05-03",16.12,16.7,16.07,16.6,2254800.0],["2017-05-04",16.09,16.21,14.81,16.08,5654900.0],["2017-05-05",16.07,17.1,15.96,17.01,3778800.0],["2017-05-08",16.98,19.15,16.89,19.01,9308600.0],["2017-05-09",18.86,19.21,17.95,19.07,5125400.0],["2017-05-10",19.0,20.65,18.82,20.55,7113600.0],["2017-05-11",20.49,21.48,20.32,21.14,5002300.0],["2017-05-12",20.69,21.96,20.54,21.79,4809800.0],["2017-05-15",21.79,22.97,21.72,22.76,6578700.0],["2017-05-16",22.46,23.42,21.8,23.31,6872600.0],["2017-05-17",23.31,23.7,22.02,22.06,6406600.0],["2017-05-18",21.97,22.9,21.64,22.34,4279800.0],["2017-05-19",22.52,22.64,21.45,21.72,4426900.0],["2017-05-22",21.78,22.48,21.5,22.4,2724900.0],["2017-05-23",22.63,22.9,22.15,22.37,2247100.0],["2017-05-24",22.45,22.77,22.35,22.55,1787500.0],["2017-05-25",22.6,23.19,22.56,22.57,2380800.0],["2017-05-26",22.48,22.52,21.9,22.03,2629600.0],["2017-05-30",22.03,22.03,20.49,20.62,4723100.0],["2017-05-31",20.57,20.85,19.56,20.45,5367200.0],["2017-06-01",20.55,20.85,20.32,20.67,2460800.0],["2017-06-02",20.8,20.92,20.46,20.68,1592400.0],["2017-06-05",20.59,20.91,20.44,20.68,1669000.0],["2017-06-06",20.41,21.32,20.2,21.11,2505400.0],["2017-06-07",21.2,21.48,20.46,20.74,2936900.0],["2017-06-08",20.73,21.27,20.52,21.22,1928200.0],["2017-06-09",21.31,21.5,19.86,20.05,3422300.0],["2017-06-12",19.84,20.08,19.08,19.93,2093100.0],["2017-06-13",20.2,20.47,19.82,20.47,1633700.0],["2017-06-14",20.6,20.73,20.11,20.42,1912600.0],["2017-06-15",20.2,21.09,20.1,20.86,2155500.0],["2017-06-16",20.75,21.08,20.65,21.02,2282300.0],["2017-06-19",21.16,22.34,21.11,22.09,3412400.0],["2017-06-20",22.57,22.57,21.36,21.66,2958100.0],["2017-06-21",21.6,21.93,21.43,21.69,1614400.0],["2017-06-22",21.65,22.3,21.52,22.03,1976200.0],["2017-06-23",22.0,22.38,21.78,21.93,2234400.0],["2017-06-26",21.75,22.12,20.88,21.28,2984100.0],["2017-06-27",21.09,21.22,20.66,20.71,2031600.0],["2017-06-28",20.83,21.04,20.32,20.67,2358100.0],["2017-06-29",20.7,20.7,19.68,20.19,2065300.0],["2017-06-30",20.08,20.08,18.69,18.7,4817700.0],["2017-07-03",18.7,18.77,18.15,18.35,1531800.0],["2017-07-05",18.3,18.38,17.75,18.2,2491600.0],["2017-07-06",18.02,18.15,17.76,17.83,1901900.0],["2017-07-07",17.95,18.19,17.68,17.77,1727100.0],["2017-07-10",17.77,18.34,17.74,17.92,2841700.0],["2017-07-11",17.9,18.27,17.83,18.04,1565400.0],["2017-07-12",18.28,18.72,18.04,18.2,2150500.0],["2017-07-13",18.26,18.32,17.87,18.01,1970900.0],["2017-07-14",18.08,19.06,17.85,18.55,3861100.0],["2017-07-17",18.6,18.75,17.96,18.09,2513000.0],["2017-07-18",18.0,18.49,17.82,18.07,2295400.0],["2017-07-19",17.84,18.26,17.72,18.01,2046600.0],["2017-07-20",18.05,18.1,17.47,17.6,1786700.0],["2017-07-21",17.62,17.69,17.4,17.61,1778300.0],["2017-07-24",17.6,17.96,17.5,17.8,1300400.0],["2017-07-25",17.94,18.42,17.83,18.13,2339200.0],["2017-07-26",18.26,18.28,17.06,17.09,2644700.0],["2017-07-27",17.1,17.53,16.29,16.93,4350600.0],["2017-07-28",16.81,17.21,16.72,16.9,1263300.0],["2017-07-31",16.9,16.97,16.54,16.8,1741700.0],["2017-08-01",16.85,17.21,16.74,17.08,2004600.0],["2017-08-02",17.24,17.48,16.8,17.01,3076000.0],["2017-08-03",15.71,15.71,13.11,13.39,13306300.0],["2017-08-04",13.56,13.79,13.29,13.47,4126300.0],["2017-08-07",13.69,13.8,12.88,12.96,3910000.0],["2017-08-08",13.0,13.06,12.62,12.69,3291600.0],["2017-08-09",12.6,12.84,12.44,12.83,3720300.0],["2017-08-10",13.0,13.53,12.37,12.6,4417500.0],["2017-08-11",12.48,12.81,12.48,12.76,1821800.0],["2017-08-14",12.95,12.99,12.69,12.78,1590800.0],["2017-08-15",12.85,12.9,12.28,12.36,3189800.0],["2017-08-16",12.39,12.6,12.38,12.55,1914100.0],["2017-08-17",12.54,12.9,12.48,12.6,3241600.0],["2017-08-18",12.54,12.66,12.42,12.43,1878000.0],["2017-08-21",12.45,12.48,12.02,12.15,2339200.0],["2017-08-22",12.26,12.45,12.14,12.42,1244100.0],["2017-08-23",12.38,12.53,12.3,12.51,1116300.0],["2017-08-24",12.58,12.61,12.36,12.58,1427400.0],["2017-08-25",12.61,12.75,12.58,12.6,1223800.0],["2017-08-28",12.63,12.77,12.47,12.77,1341100.0],["2017-08-29",12.5,12.85,12.47,12.76,1378900.0],["2017-08-30",12.8,12.94,12.68,12.89,1098000.0],["2017-08-31",12.92,13.05,12.54,12.56,2027400.0],["2017-09-01",12.64,12.92,12.64,12.85,1705600.0],["2017-09-05",12.84,13.34,12.8,13.22,2463200.0],["2017-09-06",13.28,13.4,12.93,13.09,1708200.0],["2017-09-07",13.15,13.16,12.74,12.96,1555800.0],["2017-09-08",12.86,13.07,12.72,12.81,1057300.0],["2017-09-11",12.89,13.23,12.87,13.14,1193300.0],["2017-09-12",13.23,13.46,13.15,13.3,1545200.0],["2017-09-13",13.38,13.7,13.28,13.59,1759300.0],["2017-09-14",13.6,13.9,13.56,13.69,1912800.0],["2017-09-15",13.73,14.03,13.62,13.71,2975600.0],["2017-09-18",13.72,13.84,13.22,13.33,1863800.0],["2017-09-19",13.41,13.61,13.39,13.45,1131600.0],["2017-09-20",13.45,13.54,13.26,13.37,1301700.0],["2017-09-21",13.37,13.46,13.14,13.37,1620800.0],["2017-09-22",13.38,13.62,13.37,13.5,1286700.0],["2017-09-25",13.5,13.5,12.92,13.11,1727200.0],["2017-09-26",13.19,13.26,13.03,13.2,1302500.0],["2017-09-27",13.27,13.81,13.17,13.75,1973300.0],["2017-09-28",13.75,13.78,13.1,13.12,1989800.0],["2017-09-29",13.14,13.39,13.02,13.39,3123100.0],["2017-10-02",13.43,14.1,13.36,14.1,2640000.0],["2017-10-03",14.1,14.26,14.0,14.2,2310400.0],["2017-10-04",14.26,14.44,13.55,13.67,3258600.0],["2017-10-05",13.8,13.89,13.55,13.72,1338800.0],["2017-10-06",13.66,13.72,13.22,13.47,1895500.0],["2017-10-09",13.47,13.5,13.13,13.15,1567900.0],["2017-10-10",13.23,13.32,12.66,12.68,2284800.0],["2017-10-11",12.76,13.07,12.76,12.96,1754300.0],["2017-10-12",12.91,13.2,12.83,13.11,1469600.0],["2017-10-13",12.44,12.81,11.78,11.96,6260000.0],["2017-10-16",11.97,12.21,11.61,11.62,2658800.0],["2017-10-17",11.62,11.81,11.45,11.6,2905100.0],["2017-10-18",11.65,11.9,11.6,11.79,1880100.0],["2017-10-19",11.65,11.79,11.38,11.47,2598700.0],["2017-10-20",11.6,12.12,11.55,12.0,3115300.0],["2017-10-23",12.06,12.17,11.63,11.69,1498600.0],["2017-10-24",11.69,12.48,11.68,12.26,4385800.0],["2017-10-25",12.13,12.36,11.68,11.88,1913700.0],["2017-10-26",11.94,12.04,11.76,11.79,1399900.0],["2017-10-27",11.83,11.9,11.43,11.54,1909800.0],["2017-10-30",11.56,11.9,11.54,11.82,2479700.0],["2017-10-31",11.92,12.58,11.9,12.38,4993700.0],["2017-11-01",9.37,9.88,8.7,9.45,17313100.0],["2017-11-02",9.39,9.44,8.78,9.09,5783400.0],["2017-11-03",9.1,9.13,8.82,8.99,3264600.0],["2017-11-06",8.92,8.93,8.09,8.48,6256500.0],["2017-11-07",8.65,8.95,8.51,8.64,4125500.0],["2017-11-08",8.78,8.88,8.36,8.86,3419500.0],["2017-11-09",8.84,8.91,8.5,8.66,3288200.0],["2017-11-10",8.6,8.95,8.57,8.75,2038500.0],["2017-11-13",8.67,8.75,8.38,8.4,2979400.0],["2017-11-14",8.56,8.72,8.01,8.16,4195700.0],["2017-11-15",8.09,8.19,7.92,8.12,2506600.0],["2017-11-16",8.14,8.39,8.14,8.34,2741400.0],["2017-11-17",8.25,8.42,8.19,8.34,2048000.0],["2017-11-20",8.83,9.25,8.36,8.51,5887800.0],["2017-11-21",8.18,8.77,8.05,8.67,3674700.0],["2017-11-22",8.74,9.3,8.66,8.85,3687700.0],["2017-11-24",9.0,9.08,8.8,8.87,1200900.0],["2017-11-27",8.89,9.04,8.78,8.94,2242400.0],["2017-11-28",9.0,9.33,8.99,9.29,3002800.0],["2017-11-29",9.35,9.6,9.0,9.07,3240200.0],["2017-11-30",9.09,9.29,8.68,8.83,2566200.0],["2017-12-01",8.81,9.08,8.57,8.98,3091800.0],["2017-12-04",9.03,9.24,8.71,8.77,3221300.0],["2017-12-05",9.01,9.76,8.95,9.61,3643400.0],["2017-12-06",9.6,9.79,9.3,9.39,2722500.0],["2017-12-07",9.38,9.98,9.33,9.66,3051300.0],["2017-12-08",9.72,9.93,9.4,9.53,2218900.0],["2017-12-11",9.46,9.75,9.46,9.51,1883400.0],["2017-12-12",9.51,9.64,9.3,9.51,1939500.0],["2017-12-13",9.49,9.96,9.46,9.89,3475800.0],["2017-12-14",9.94,10.36,9.93,10.0,3484900.0],["2017-12-15",10.01,10.41,10.0,10.4,5445800.0],["2017-12-18",10.4,10.63,9.86,10.15,4299000.0],["2017-12-19",10.06,10.35,9.65,9.81,3824200.0],["2017-12-20",9.8,9.95,9.45,9.51,2601000.0],["2017-12-21",9.5,9.98,9.47,9.93,2297500.0],["2017-12-22",9.77,9.86,9.44,9.52,2493500.0],["2017-12-26",9.42,9.44,9.04,9.15,2057300.0],["2017-12-27",9.02,9.32,8.99,9.03,2223900.0],["2017-12-28",9.08,9.15,8.7,8.77,3138900.0],["2017-12-29",8.77,8.86,8.53,8.64,3027300.0],["2018-01-02",8.7,9.11,8.6,9.06,2499000.0],["2018-01-03",9.12,9.37,9.1,9.31,1799100.0],["2018-01-04",9.35,9.45,9.09,9.36,1982200.0],["2018-01-05",9.42,9.53,9.22,9.39,1302700.0],["2018-01-08",9.38,9.53,9.21,9.31,1898400.0],["2018-01-09",9.31,9.57,9.23,9.45,1335200.0],["2018-01-10",9.4,9.7,9.32,9.61,1302200.0],["2018-01-11",9.65,10.3,9.63,10.3,2773900.0],["2018-01-12",10.35,11.36,10.22,11.19,6275700.0],["2018-01-16",11.21,11.8,10.47,10.71,6072200.0],["2018-01-17",11.03,11.05,9.78,9.89,4445700.0],["2018-01-18",10.03,10.68,9.82,10.55,4568900.0],["2018-01-19",10.57,11.04,10.56,10.66,3208100.0],["2018-01-22",10.55,10.69,10.0,10.22,2951100.0],["2018-01-23",10.15,10.64,10.14,10.61,2625000.0],["2018-01-24",10.64,10.97,10.29,10.68,3830600.0],["2018-01-25",10.69,10.84,10.46,10.67,2051300.0],["2018-01-26",10.65,10.86,10.37,10.72,2804000.0],["2018-01-29",10.61,10.8,10.37,10.49,1944100.0],["2018-01-30",10.31,10.38,9.93,10.06,2457900.0],["2018-01-31",10.14,10.36,10.08,10.24,1763300.0],["2018-02-01",10.21,10.36,9.98,10.24,2021000.0],["2018-02-02",10.24,10.3,9.52,9.63,3380800.0],["2018-02-05",9.5,9.62,8.99,9.07,2411200.0],["2018-02-06",8.92,9.76,8.88,9.7,2556800.0],["2018-02-07",9.62,10.42,9.58,10.32,3867000.0],["2018-02-08",10.26,10.65,9.82,9.82,3635300.0],["2018-02-09",9.71,9.78,9.38,9.68,2435500.0],["2018-02-12",9.75,10.19,9.6,9.92,2237400.0],["2018-02-13",9.82,10.29,9.81,10.09,1619000.0],["2018-02-14",10.0,10.2,9.96,10.15,2060900.0],["2018-02-15",10.2,10.57,10.11,10.22,2573600.0],["2018-02-16",10.23,10.47,10.12,10.15,1984000.0],["2018-02-20",10.06,10.38,10.01,10.15,2173800.0],["2018-02-21",10.15,10.43,10.09,10.09,1573900.0],["2018-02-22",10.13,10.2,9.84,9.99,1665300.0],["2018-02-23",10.05,10.29,9.9,10.14,1380700.0],["2018-02-26",10.2,10.57,10.2,10.38,2763700.0],["2018-02-27",10.38,10.61,10.06,10.12,2506300.0],["2018-02-28",9.94,10.1,9.43,9.5,4531300.0],["2018-03-01",11.42,11.58,10.6,10.74,11932100.0],["2018-03-02",10.6,11.52,10.3,11.48,4327300.0],["2018-03-05",11.36,12.87,11.3,12.58,5735200.0],["2018-03-06",12.3,12.58,12.06,12.42,3844600.0],["2018-03-07",12.2,12.45,11.68,11.94,4401400.0],["2018-03-08",11.91,12.2,11.91,12.04,1830900.0],["2018-03-09",12.1,12.25,11.97,12.05,2034000.0],["2018-03-12",12.01,12.17,11.9,11.98,2170900.0],["2018-03-13",12.03,12.14,11.91,12.02,1562900.0],["2018-03-14",12.03,12.53,11.94,12.15,4386100.0],["2018-03-15",13.0,13.7,12.75,12.86,8152100.0],["2018-03-16",12.98,13.1,12.4,12.4,5006900.0],["2018-03-19",12.28,12.57,11.79,12.06,2702900.0],["2018-03-20",12.03,12.26,11.83,12.05,1274700.0],["2018-03-21",11.99,12.25,11.86,12.0,1822100.0],["2018-03-22",11.8,12.01,11.61,11.65,1559900.0],["2018-03-23",11.62,11.71,11.31,11.43,2014100.0],["2018-03-26",11.66,11.82,11.29,11.57,1748700.0],["2018-03-27",11.57,11.78,11.35,11.51,1393500.0],["2018-03-28",11.42,11.58,11.16,11.3,1601000.0],["2018-03-29",11.33,11.68,11.07,11.59,3469500.0],["2018-04-02",11.48,11.55,11.04,11.14,1654400.0],["2018-04-03",11.2,11.44,10.98,11.26,2002700.0],["2018-04-04",10.98,11.29,10.67,11.25,2103000.0],["2018-04-05",11.31,11.41,11.16,11.27,1349500.0],["2018-04-06",11.22,11.37,11.06,11.25,1391200.0],["2018-04-09",11.3,11.63,11.24,11.38,1242100.0],["2018-04-10",11.53,11.94,11.53,11.74,1856900.0],["2018-04-11",11.7,11.91,11.61,11.77,1081400.0],["2018-04-12",11.8,12.25,11.75,11.99,1666800.0],["2018-04-13",12.05,12.1,11.72,11.94,1514800.0],["2018-04-16",12.0,12.13,11.88,11.92,1446600.0],["2018-04-17",11.98,12.19,11.92,11.97,1237500.0],["2018-04-18",12.0,12.14,11.83,11.88,1449600.0],["2018-04-19",11.78,11.88,11.6,11.66,872100.0],["2018-04-20",11.64,11.83,11.56,11.6,852100.0],["2018-04-23",11.6,11.76,11.43,11.47,906400.0],["2018-04-24",11.51,11.63,10.97,11.21,1694900.0],["2018-04-25",11.15,11.2,10.81,11.15,850200.0],["2018-04-26",11.11,11.22,10.43,10.64,3219500.0],["2018-04-27",10.7,10.83,10.21,10.27,2095800.0],["2018-04-30",10.26,10.45,10.01,10.04,1868700.0],["2018-05-01",10.0,10.44,10.0,10.4,1528700.0],["2018-05-02",10.28,10.47,10.16,10.22,2860400.0],["2018-05-03",9.95,10.04,9.0,9.31,7332100.0],["2018-05-04",9.4,10.09,9.28,9.98,2662300.0],["2018-05-07",9.9,10.23,9.7,10.05,2490100.0],["2018-05-08",10.09,11.12,10.07,11.03,4135900.0],["2018-05-09",11.03,12.09,10.95,12.02,24892600.0],["2018-05-10",12.1,12.92,11.81,12.62,5812700.0],["2018-05-11",12.54,12.62,11.96,12.04,3279200.0],["2018-05-14",12.08,12.27,11.98,12.22,2198300.0],["2018-05-15",12.11,13.46,12.04,12.89,4701600.0],["2018-05-16",12.89,13.31,12.82,13.12,3022900.0],["2018-05-17",13.06,13.12,12.53,12.62,2772600.0],["2018-05-18",12.61,12.67,12.47,12.67,1270300.0],["2018-05-21",12.7,12.96,12.7,12.73,1251800.0],["2018-05-22",12.76,12.88,12.3,12.33,1239800.0],["2018-05-23",12.3,12.42,12.1,12.37,1190400.0],["2018-05-24",12.3,12.34,11.9,12.22,1258900.0],["2018-05-25",12.12,12.22,12.0,12.02,998000.0],["2018-05-29",11.84,12.17,11.79,12.11,1123000.0],["2018-05-30",12.14,12.51,12.11,12.48,1259800.0],["2018-05-31",12.69,12.89,12.27,12.36,1331300.0],["2018-06-01",12.37,12.59,12.2,12.45,1395900.0],["2018-06-04",12.57,13.23,12.48,13.07,2749900.0],["2018-06-05",13.08,14.12,12.99,14.09,4936400.0],["2018-06-06",13.95,14.2,13.5,13.94,3361100.0],["2018-06-07",13.93,14.01,13.6,13.89,2180500.0],["2018-06-08",13.85,14.18,13.68,13.87,2243800.0],["2018-06-11",13.87,14.49,13.8,14.36,2179500.0],["2018-06-12",14.41,14.99,14.3,14.5,2712100.0],["2018-06-13",14.55,14.93,14.32,14.44,2046400.0],["2018-06-14",14.44,14.69,14.07,14.47,1492800.0],["2018-06-15",14.3,14.43,14.11,14.29,2052200.0],["2018-06-18",14.25,14.56,14.07,14.55,1371300.0],["2018-06-19",14.54,14.54,13.89,14.39,2025100.0],["2018-06-20",14.4,15.11,14.39,14.97,2710800.0],["2018-06-21",15.03,15.34,14.11,14.19,3040900.0],["2018-06-22",14.3,14.65,14.18,14.32,2382800.0],["2018-06-25",14.18,14.26,13.45,14.01,2418900.0],["2018-06-26",13.98,14.41,13.96,14.04,1326200.0],["2018-06-27",14.04,14.3,13.37,13.41,2251000.0],["2018-06-28",13.32,13.77,13.21,13.6,1461800.0],["2018-06-29",13.62,13.97,13.62,13.81,2172800.0],["2018-07-02",13.74,14.1,13.39,14.09,1387800.0],["2018-07-03",14.18,14.3,13.98,13.98,991900.0],["2018-07-05",14.05,14.44,14.01,14.42,896900.0],["2018-07-06",14.44,14.77,14.31,14.74,1191200.0],["2018-07-09",14.8,15.11,14.74,15.03,1822100.0],["2018-07-10",15.03,15.07,14.52,14.72,2133000.0],["2018-07-11",14.6,14.95,14.3,14.9,1024400.0],["2018-07-12",14.99,15.8,14.96,15.76,2474200.0],["2018-07-13",15.72,15.94,15.32,15.35,1737900.0],["2018-07-16",15.4,15.61,15.15,15.22,959600.0],["2018-07-17",15.09,15.25,14.92,15.11,1540000.0],["2018-07-18",15.09,15.29,14.95,15.02,1314200.0],["2018-07-19",14.96,15.2,14.85,15.03,1378300.0],["2018-07-20",15.02,15.15,14.94,15.0,1460700.0],["2018-07-23",15.0,15.51,14.75,15.45,1411800.0],["2018-07-24",15.51,15.64,13.58,13.71,4291200.0],["2018-07-25",13.91,14.41,13.89,14.0,2352200.0],["2018-07-26",13.16,13.81,12.43,13.17,3445000.0],["2018-07-27",13.07,13.22,12.0,12.41,3807800.0],["2018-07-30",12.3,12.61,12.2,12.48,2289200.0],["2018-07-31",12.46,12.69,12.02,12.17,2067100.0],["2018-08-01",12.32,12.9,12.31,12.73,2060000.0],["2018-08-02",12.67,13.33,12.56,13.23,1858200.0],["2018-08-03",13.19,13.26,12.62,12.85,2085100.0],["2018-08-06",12.79,13.42,12.73,13.35,1625600.0],["2018-08-07",13.43,13.74,13.24,13.57,2458600.0],["2018-08-08",16.2,18.7,16.15,17.96,19141100.0],["2018-08-09",17.78,18.7,17.23,18.16,8481800.0],["2018-08-10",17.9,20.0,17.87,19.88,8266800.0],["2018-08-13",19.5,19.8,17.87,17.92,6673300.0],["2018-08-14",17.95,19.23,17.87,19.0,3703900.0],["2018-08-15",18.99,19.5,18.28,18.87,4371200.0],["2018-08-16",19.07,19.69,18.96,19.22,3318400.0],["2018-08-17",19.19,19.24,18.68,19.04,2302500.0],["2018-08-20",19.08,20.73,18.97,20.37,4805000.0],["2018-08-21",20.34,21.73,20.23,21.61,5764000.0],["2018-08-22",21.42,21.46,20.56,21.02,3503400.0],["2018-08-23",21.0,21.55,20.54,20.7,1797200.0],["2018-08-24",20.7,21.1,20.59,20.91,1514700.0],["2018-08-27",21.0,21.54,20.74,20.88,2435400.0],["2018-08-28",20.85,21.78,20.82,21.09,2299600.0],["2018-08-29",21.05,21.41,20.9,21.19,1484300.0],["2018-08-30",21.0,21.58,20.56,21.04,2469200.0],["2018-08-31",21.06,21.24,20.18,20.35,2224900.0],["2018-09-04",20.23,20.35,19.51,19.7,3455900.0],["2018-09-05",19.57,19.64,18.92,19.18,2411500.0],["2018-09-06",19.16,19.4,18.4,18.67,2481900.0],["2018-09-07",18.17,19.09,18.17,18.62,1743600.0],["2018-09-10",18.64,18.9,18.31,18.68,1880600.0],["2018-09-11",18.57,18.73,18.13,18.44,1361900.0],["2018-09-12",18.33,18.57,17.8,18.48,2316500.0],["2018-09-13",18.57,19.09,18.33,18.41,1457900.0],["2018-09-14",18.46,19.04,18.41,18.49,1885800.0],["2018-09-17",18.45,18.68,18.02,18.23,1838200.0],["2018-09-18",18.28,19.4,18.21,19.1,2348900.0],["2018-09-19",19.07,19.61,18.79,19.11,2628200.0],["2018-09-20",19.22,19.61,18.85,19.34,1722200.0],["2018-09-21",19.32,19.71,18.75,18.85,2973200.0],["2018-09-24",18.72,19.29,18.25,19.19,1556200.0],["2018-09-25",19.28,20.67,19.27,19.61,2859600.0],["2018-09-26",19.82,19.87,18.89,19.08,1680800.0],["2018-09-27",19.11,19.72,19.07,19.25,1344600.0],["2018-09-28",19.2,19.46,18.83,18.9,1391500.0],["2018-10-01",19.0,19.13,17.93,18.05,2583000.0],["2018-10-02",17.78,18.13,17.16,17.58,2083800.0],["2018-10-03",17.65,18.51,17.65,18.02,1788600.0],["2018-10-04",17.98,18.51,17.51,18.38,1564400.0],["2018-10-05",18.37,19.19,17.72,17.97,2144400.0],["2018-10-08",17.76,18.03,17.19,17.85,1359000.0],["2018-10-09",17.72,18.19,17.58,17.77,887100.0],["2018-10-10",17.66,17.7,16.66,16.73,2130900.0],["2018-10-11",16.48,17.3,16.3,16.51,2492200.0],["2018-10-12",17.17,17.42,16.93,17.33,1768000.0],["2018-10-15",17.3,17.53,16.82,17.18,1227500.0],["2018-10-16",17.38,17.95,17.07,17.88,1353400.0],["2018-10-17",17.98,18.35,17.88,18.16,1601600.0],["2018-10-18",17.93,18.0,17.14,17.18,1471600.0],["2018-10-19",17.26,17.38,16.58,16.61,1336000.0],["2018-10-22",16.74,17.12,16.4,17.0,1071700.0],["2018-10-23",16.5,16.85,15.9,16.69,1544700.0],["2018-10-24",17.64,18.26,17.27,17.44,3821200.0],["2018-10-25",17.37,17.79,17.08,17.14,2137800.0],["2018-10-26",16.66,17.16,16.26,16.46,1848300.0],["2018-10-29",16.82,16.97,15.33,15.63,1868200.0],["2018-10-30",15.53,17.05,15.49,16.96,3456100.0],["2018-10-31",14.05,14.59,12.03,12.08,18549800.0],["2018-11-01",12.31,12.34,11.31,11.83,12597500.0],["2018-11-02",11.97,12.95,11.95,12.93,5001000.0],["2018-11-05",12.93,13.27,12.56,13.19,3040900.0],["2018-11-06",13.18,13.3,12.57,12.85,2249400.0],["2018-11-07",12.9,13.65,12.74,13.53,2057100.0],["2018-11-08",13.46,13.68,13.16,13.66,1662200.0],["2018-11-09",13.55,13.66,12.36,12.8,2294300.0],["2018-11-12",12.8,13.05,12.3,12.78,1333700.0],["2018-11-13",12.8,13.06,12.48,12.66,1246600.0],["2018-11-14",12.8,13.25,12.67,12.72,1538100.0],["2018-11-15",12.65,12.95,12.23,12.86,1933000.0],["2018-11-16",12.7,13.23,12.55,13.11,1408200.0],["2018-11-19",13.01,13.15,12.35,12.43,1451800.0],["2018-11-20",12.13,12.38,11.85,12.19,1388600.0],["2018-11-21",12.31,12.47,11.99,12.05,1416100.0],["2018-11-23",11.9,12.36,11.76,12.19,1111100.0],["2018-11-26",12.25,12.64,12.25,12.6,1047300.0],["2018-11-27",12.49,12.55,12.23,12.39,626700.0],["2018-11-28",12.5,12.85,12.15,12.51,1138000.0],["2018-11-29",12.47,12.56,12.23,12.48,1680600.0],["2018-11-30",12.47,12.53,12.12,12.38,1184700.0],["2018-12-03",12.53,12.74,12.39,12.65,1119700.0],["2018-12-04",12.61,12.7,12.05,12.05,1593200.0],["2018-12-06",11.84,12.24,11.6,12.18,1548600.0],["2018-12-07",12.19,12.19,11.51,11.57,1307300.0],["2018-12-10",11.52,11.61,11.17,11.5,1818000.0],["2018-12-11",11.68,11.78,11.29,11.4,895700.0],["2018-12-12",11.61,11.83,11.41,11.57,1376100.0],["2018-12-13",11.61,11.71,11.06,11.11,1235200.0],["2018-12-14",11.02,11.11,10.6,10.63,1454000.0],["2018-12-17",10.59,10.89,10.26,10.43,1999500.0],["2018-12-18",10.51,10.67,10.28,10.4,1281700.0],["2018-12-19",10.35,10.79,10.24,10.41,1585300.0],["2018-12-20",10.32,10.59,9.7,9.95,1799100.0],["2018-12-21",9.8,10.05,9.41,9.46,6650200.0],["2018-12-24",9.38,9.98,9.35,9.74,1145500.0],["2018-12-26",9.84,10.08,9.5,10.07,2058500.0],["2018-12-27",9.87,10.09,9.53,10.0,1495100.0],["2018-12-28",10.07,10.42,9.98,10.1,1272300.0],["2018-12-31",10.09,10.2,9.82,10.17,1085600.0],["2019-01-02",9.98,10.56,9.89,10.45,1470700.0],["2019-01-03",10.27,10.3,9.89,9.92,1243600.0],["2019-01-04",10.14,10.49,10.11,10.3,1462300.0],["2019-01-07",10.53,10.95,10.23,10.84,1688300.0],["2019-01-08",11.0,11.08,10.63,10.91,1656000.0],["2019-01-09",10.99,11.32,10.99,11.13,1298700.0],["2019-01-10",10.99,11.31,10.97,11.15,979900.0],["2019-01-11",11.03,11.28,11.03,11.17,1007500.0],["2019-01-14",11.01,11.26,10.93,11.01,955000.0],["2019-01-15",11.11,11.53,11.1,11.41,1839700.0],["2019-01-16",11.42,11.66,11.09,11.16,1710700.0],["2019-01-17",11.06,11.32,10.98,11.23,1450700.0],["2019-01-18",11.24,11.43,11.12,11.33,1185200.0],["2019-01-22",11.25,11.33,10.76,10.87,1392800.0],["2019-01-23",10.89,11.14,10.79,10.81,846800.0],["2019-01-24",10.84,11.25,10.84,11.11,675800.0],["2019-01-25",11.22,11.59,11.12,11.51,1001200.0],["2019-01-28",11.42,11.62,11.2,11.54,1877100.0],["2019-01-29",12.58,13.45,12.27,12.27,4595900.0],["2019-01-30",12.45,12.49,11.99,12.35,2211700.0],["2019-01-31",12.39,12.78,12.28,12.76,1357200.0],["2019-02-01",12.78,12.8,12.41,12.5,973400.0],["2019-02-04",12.51,12.87,12.42,12.8,900100.0],["2019-02-05",12.81,12.94,12.65,12.72,818700.0],["2019-02-06",12.76,13.11,12.66,12.95,887300.0],["2019-02-07",12.75,12.78,12.2,12.52,1207500.0],["2019-02-08",12.44,12.74,12.42,12.73,790000.0],["2019-02-11",12.75,13.06,12.74,12.99,811500.0],["2019-02-12",13.11,13.45,13.03,13.36,981300.0],["2019-02-13",13.41,13.65,13.26,13.39,1013500.0],["2019-02-14",13.32,13.52,13.24,13.44,925500.0],["2019-02-15",13.53,13.74,13.33,13.68,1237200.0],["2019-02-19",13.7,13.96,13.63,13.82,1343900.0],["2019-02-20",13.82,14.02,13.79,14.01,1111400.0],["2019-02-21",14.02,14.16,13.69,13.79,1393200.0],["2019-02-22",13.8,13.96,13.67,13.84,911300.0],["2019-02-25",13.95,14.29,13.88,14.09,889800.0],["2019-02-26",14.0,14.22,13.9,14.17,1061100.0],["2019-02-27",14.11,14.27,13.93,14.23,1163900.0],["2019-02-28",14.28,14.29,13.61,14.12,3147600.0],["2019-03-01",14.43,14.5,12.0,12.14,7414600.0],["2019-03-04",12.28,12.38,11.36,11.56,5943800.0],["2019-03-05",11.52,11.79,11.44,11.67,2078300.0],["2019-03-06",11.6,11.68,11.26,11.33,2333700.0],["2019-03-07",11.18,11.2,10.76,10.9,2579800.0],["2019-03-08",10.83,11.05,10.5,10.93,1680400.0],["2019-03-11",11.0,11.23,10.76,11.16,1884000.0],["2019-03-12",11.18,11.31,11.03,11.28,913200.0],["2019-03-13",11.32,11.59,11.3,11.37,1349000.0],["2019-03-14",11.39,11.49,11.09,11.24,1012000.0],["2019-03-15",11.29,11.3,11.03,11.25,1928700.0],["2019-03-18",11.3,11.36,11.0,11.32,1341000.0],["2019-03-19",11.37,11.45,11.19,11.3,1102200.0],["2019-03-20",11.3,11.34,10.95,11.23,1355000.0],["2019-03-21",11.19,11.5,11.13,11.39,1892700.0],["2019-03-22",11.33,11.54,10.84,10.9,2510000.0],["2019-03-25",10.89,10.92,10.37,10.71,1438600.0],["2019-03-26",10.79,10.91,10.65,10.77,1037200.0],["2019-03-27",10.79,10.88,10.49,10.64,775700.0],["2019-03-28",10.63,10.73,10.47,10.66,829200.0],["2019-03-29",10.77,10.85,10.63,10.76,1235300.0],["2019-04-01",10.8,10.97,10.73,10.95,1449900.0],["2019-04-02",10.96,11.06,10.84,10.92,1524500.0],["2019-04-03",11.0,11.36,10.99,11.22,1486100.0],["2019-04-04",11.27,11.27,11.0,11.1,1014100.0],["2019-04-05",11.15,11.26,11.0,11.11,892600.0],["2019-04-08",11.06,11.12,10.92,11.03,774800.0],["2019-04-09",10.99,11.03,10.84,10.91,907800.0],["2019-04-10",10.9,10.97,10.74,10.91,1005200.0],["2019-04-11",10.9,11.06,10.83,10.85,997700.0],["2019-04-12",10.97,11.03,10.85,10.87,844300.0],["2019-04-15",10.94,10.97,10.74,10.89,881700.0],["2019-04-16",10.95,11.1,10.87,11.08,971000.0],["2019-04-17",11.11,11.25,10.87,11.0,1156400.0],["2019-04-18",10.99,11.07,10.85,10.89,794000.0],["2019-04-22",10.82,10.95,10.67,10.82,1227700.0],["2019-04-23",10.86,11.22,10.79,11.11,1197800.0],["2019-04-24",11.16,11.16,10.99,11.03,656200.0],["2019-04-25",10.94,11.0,10.75,10.84,1028800.0],["2019-04-26",10.83,10.87,10.68,10.84,1047900.0],["2019-04-29",10.82,11.02,10.73,10.75,1728300.0],["2019-04-30",10.8,10.83,10.39,10.64,2294300.0],["2019-05-01",10.71,10.79,10.56,10.63,1927200.0],["2019-05-02",10.65,10.79,10.5,10.68,1501600.0],["2019-05-03",10.78,11.25,10.68,11.15,1559700.0],["2019-05-06",10.93,11.17,10.82,11.05,2071600.0],["2019-05-07",11.0,11.04,10.5,10.59,2656600.0],["2019-05-08",8.7,8.76,7.96,8.6,11665200.0],["2019-05-09",8.57,8.58,8.13,8.4,4972500.0],["2019-05-10",8.55,8.8,8.35,8.71,3453800.0],["2019-05-13",8.43,8.5,8.07,8.26,3148500.0],["2019-05-14",8.28,8.51,8.21,8.5,1944200.0],["2019-05-15",8.6,8.81,8.52,8.71,2252400.0],["2019-05-16",8.69,8.86,8.65,8.78,1394700.0],["2019-05-17",8.64,8.85,8.63,8.77,1668400.0],["2019-05-20",8.75,8.78,8.43,8.49,1799000.0],["2019-05-21",8.58,8.77,8.58,8.73,1261500.0],["2019-05-22",8.63,8.75,8.5,8.63,1253600.0],["2019-05-23",8.48,8.48,8.23,8.29,1580400.0],["2019-05-24",8.33,8.4,8.26,8.37,855400.0],["2019-05-28",8.35,8.36,8.11,8.15,1329700.0],["2019-05-29",8.15,8.2,8.04,8.12,1200700.0],["2019-05-30",8.12,8.3,8.08,8.2,790800.0],["2019-05-31",8.05,8.11,8.0,8.09,1188100.0],["2019-06-03",8.1,8.28,8.08,8.19,1691200.0],["2019-06-04",8.3,8.55,8.24,8.55,1649100.0],["2019-06-05",8.6,8.64,8.39,8.51,1716400.0],["2019-06-06",8.55,8.55,8.32,8.48,976200.0],["2019-06-07",8.53,8.58,8.44,8.49,1512400.0],["2019-06-10",8.55,8.73,8.32,8.36,1306500.0],["2019-06-11",8.44,8.45,7.81,7.85,3769500.0],["2019-06-12",7.87,8.24,7.87,7.97,1704300.0],["2019-06-13",8.01,8.23,8.01,8.22,1259200.0],["2019-06-14",8.16,8.19,7.97,8.05,1263000.0],["2019-06-17",8.08,8.28,8.03,8.16,1701500.0],["2019-06-18",8.22,8.49,8.2,8.35,1104800.0],["2019-06-19",8.37,8.4,8.22,8.34,785400.0],["2019-06-20",8.4,8.53,8.35,8.46,889500.0],["2019-06-21",8.4,8.99,8.38,8.95,5165900.0],["2019-06-24",9.13,9.19,8.41,8.49,2373300.0],["2019-06-25",8.5,8.87,8.5,8.66,1492700.0],["2019-06-26",8.7,8.9,8.65,8.81,1066300.0],["2019-06-27",8.82,9.0,8.7,8.8,1059600.0],["2019-06-28",8.81,9.18,8.81,9.1,2538600.0],["2019-07-01",9.23,9.38,8.93,9.09,1494600.0],["2019-07-02",9.08,9.2,8.75,8.92,1271200.0],["2019-07-03",8.9,9.05,8.83,9.02,594400.0],["2019-07-05",8.95,9.0,8.75,8.92,1184100.0],["2019-07-08",8.82,8.94,8.67,8.94,818000.0],["2019-07-09",8.9,9.18,8.89,9.11,1264200.0],["2019-07-10",9.2,9.23,8.87,9.08,893400.0],["2019-07-11",9.13,9.2,8.84,9.05,1135400.0],["2019-07-12",9.01,9.02,8.36,8.78,2176000.0],["2019-07-15",8.79,8.9,8.69,8.89,916500.0],["2019-07-16",8.89,9.04,8.74,8.86,861900.0],["2019-07-17",8.86,9.05,8.82,8.95,1165400.0],["2019-07-18",8.92,8.96,8.76,8.77,1118100.0],["2019-07-19",8.77,8.86,8.73,8.74,956600.0],["2019-07-22",8.81,8.95,8.73,8.76,1369000.0],["2019-07-23",8.79,8.89,8.58,8.61,1248000.0],["2019-07-24",8.58,9.14,8.58,9.11,1590800.0],["2019-07-25",8.83,9.13,8.74,8.75,1346900.0],["2019-07-26",8.77,9.13,8.76,9.07,1260900.0],["2019-07-29",9.02,9.07,8.84,9.0,932300.0],["2019-07-30",8.94,9.2,8.8,9.18,1354000.0],["2019-07-31",9.14,9.37,9.0,9.02,1747700.0],["2019-08-01",9.0,9.08,8.62,8.76,1645200.0],["2019-08-02",8.66,8.68,8.37,8.46,1328200.0],["2019-08-05",8.34,8.34,8.05,8.24,1808700.0],["2019-08-06",8.31,8.4,8.08,8.17,1207100.0],["2019-08-07",8.09,8.27,7.84,8.15,2461200.0],["2019-08-08",6.81,7.44,6.8,7.0,6093200.0],["2019-08-09",7.0,7.42,6.95,7.11,1871000.0],["2019-08-12",7.05,7.13,6.88,7.06,1324000.0],["2019-08-13",7.03,7.27,6.98,7.0,1228000.0],["2019-08-14",6.93,7.0,6.63,6.77,1781600.0],["2019-08-15",6.79,6.81,6.47,6.55,1645400.0],["2019-08-16",6.55,6.89,6.55,6.83,1576200.0],["2019-08-19",7.0,7.17,6.94,6.98,1434400.0],["2019-08-20",6.97,7.01,6.71,6.87,1630400.0],["2019-08-21",6.96,6.99,6.81,6.88,1014200.0],["2019-08-22",6.88,7.07,6.88,7.0,1028100.0],["2019-08-23",6.93,7.01,6.79,6.85,1362900.0],["2019-08-26",6.94,6.95,6.72,6.75,785300.0],["2019-08-27",6.74,6.79,6.56,6.62,1106800.0],["2019-08-28",6.58,6.8,6.52,6.69,1114000.0],["2019-08-29",6.81,7.1,6.81,6.88,968200.0],["2019-08-30",6.95,7.12,6.9,7.0,785700.0],["2019-09-03",6.92,7.0,6.79,6.92,1001100.0],["2019-09-04",6.98,7.3,6.97,7.17,1615800.0],["2019-09-05",7.25,7.53,7.19,7.37,1669800.0],["2019-09-06",7.4,7.52,7.26,7.44,1019100.0],["2019-09-09",7.48,7.71,7.45,7.68,1333700.0],["2019-09-10",7.66,8.14,7.58,8.07,2148700.0],["2019-09-11",8.12,8.49,8.0,8.42,1661700.0],["2019-09-12",8.42,8.59,8.24,8.49,1533900.0],["2019-09-13",8.5,8.7,8.46,8.49,1417500.0],["2019-09-16",8.5,8.78,8.42,8.67,1142100.0],["2019-09-17",8.57,8.74,8.48,8.65,1046200.0],["2019-09-18",8.66,8.73,8.34,8.42,1058100.0],["2019-09-19",8.44,8.59,8.34,8.34,863500.0],["2019-09-20",8.31,8.43,8.23,8.4,1982000.0],["2019-09-23",8.39,8.54,8.32,8.45,997000.0],["2019-09-24",8.49,8.49,7.98,8.03,1281000.0],["2019-09-25",8.0,8.15,7.92,8.1,978100.0],["2019-09-26",8.08,8.08,7.75,7.88,898100.0],["2019-09-27",7.9,8.27,7.9,8.09,1362400.0],["2019-09-30",8.13,8.25,8.03,8.15,893600.0],["2019-10-01",8.21,8.4,7.89,7.93,993700.0],["2019-10-02",7.88,7.97,7.76,7.84,1093200.0],["2019-10-03",7.77,7.93,7.56,7.91,1329300.0],["2019-10-04",7.96,8.02,7.8,7.86,531500.0],["2019-10-07",7.82,7.95,7.71,7.76,928100.0],["2019-10-08",7.66,7.68,7.43,7.54,1011100.0],["2019-10-09",7.64,7.78,7.53,7.7,807100.0],["2019-10-10",7.72,7.84,7.64,7.8,667000.0],["2019-10-11",7.78,8.1,7.75,7.9,1395200.0],["2019-10-14",7.92,7.98,7.8,7.96,752200.0],["2019-10-15",7.94,8.09,7.79,8.0,1378200.0],["2019-10-16",7.99,8.21,7.92,8.14,932400.0],["2019-10-17",8.1,8.36,8.08,8.34,928500.0],["2019-10-18",8.33,8.38,8.14,8.27,784000.0],["2019-10-21",8.33,8.52,8.23,8.32,1088300.0],["2019-10-22",8.33,8.61,8.21,8.54,854400.0],["2019-10-23",8.56,8.68,8.47,8.65,1005200.0],["2019-10-24",8.66,8.82,8.58,8.61,1470400.0],["2019-10-25",8.6,8.71,8.56,8.63,1630100.0],["2019-10-28",8.67,9.02,8.67,8.93,2332000.0],["2019-10-29",9.01,9.02,8.74,8.76,1664100.0],["2019-10-30",8.73,8.81,8.44,8.75,2317800.0],["2019-10-31",8.5,9.54,8.3,9.49,5270500.0],["2019-11-01",9.51,9.7,9.46,9.59,3950100.0],["2019-11-04",9.71,9.8,9.57,9.73,2441100.0],["2019-11-05",9.78,9.8,9.66,9.7,2231600.0],["2019-11-06",9.62,9.76,9.55,9.65,1993200.0],["2019-11-07",9.74,9.78,9.61,9.63,1365700.0],["2019-11-08",9.56,9.59,9.27,9.42,1733900.0],["2019-11-11",9.34,9.51,9.23,9.36,1061900.0],["2019-11-12",9.37,9.57,9.32,9.4,802900.0],["2019-11-13",9.2,9.32,9.03,9.17,983400.0],["2019-11-14",9.13,9.24,8.92,8.95,1068700.0],["2019-11-15",9.0,9.05,8.83,8.99,970900.0],["2019-11-18",8.95,9.0,8.75,8.76,826600.0],["2019-11-19",8.77,8.84,8.47,8.66,1244000.0],["2019-11-20",8.62,8.69,8.45,8.56,1203000.0],["2019-11-21",8.63,8.65,8.42,8.62,1457400.0],["2019-11-22",8.61,8.86,8.6,8.75,1075300.0],["2019-11-25",8.83,9.09,8.78,9.01,1064800.0],["2019-11-26",9.07,9.19,8.6,8.6,1424800.0],["2019-11-27",8.61,8.7,8.42,8.44,1284600.0],["2019-11-29",8.4,8.54,8.28,8.49,770800.0],["2019-12-02",8.55,8.79,8.48,8.55,1377000.0],["2019-12-03",8.5,8.5,8.3,8.33,1205200.0],["2019-12-04",8.37,8.64,8.33,8.36,1275000.0],["2019-12-05",8.4,8.6,8.36,8.42,1073000.0],["2019-12-06",8.49,8.77,8.46,8.55,1250000.0],["2019-12-09",8.47,8.74,8.39,8.6,1200200.0],["2019-12-10",8.55,8.69,8.52,8.64,874900.0],["2019-12-11",8.65,8.83,8.65,8.73,708100.0],["2019-12-12",8.72,8.97,8.7,8.92,819200.0],["2019-12-13",8.84,8.99,8.73,8.83,973600.0],["2019-12-16",8.87,8.94,8.74,8.78,1175700.0],["2019-12-17",8.77,8.78,8.58,8.77,1202000.0],["2019-12-18",8.77,9.48,8.72,9.39,1808800.0],["2019-12-19",9.33,9.4,9.04,9.12,1272300.0],["2019-12-20",9.17,9.19,8.89,8.89,1669500.0],["2019-12-23",8.87,8.99,8.75,8.98,914100.0],["2019-12-24",8.95,9.03,8.9,8.96,353100.0],["2019-12-26",8.97,9.07,8.9,8.97,646300.0],["2019-12-27",9.0,9.15,8.92,8.95,859200.0],["2019-12-30",8.92,8.97,8.6,8.66,1558700.0],["2019-12-31",8.62,8.86,8.61,8.75,1171800.0],["2020-01-02",8.87,8.89,8.57,8.7,1337200.0],["2020-01-03",8.59,8.64,8.49,8.56,1146700.0],["2020-01-06",8.51,8.68,8.43,8.61,829800.0],["2020-01-07",8.57,8.89,8.54,8.81,1438600.0],["2020-01-08",9.03,9.99,9.0,9.79,4933200.0],["2020-01-09",9.81,10.05,9.61,9.77,2759000.0],["2020-01-10",9.87,10.04,9.62,9.99,1812100.0],["2020-01-13",10.69,11.33,10.6,11.22,4720600.0],["2020-01-14",11.29,11.79,10.87,11.6,3729200.0],["2020-01-15",11.56,12.11,11.56,11.9,3106800.0],["2020-01-16",11.32,11.85,11.25,11.83,3042300.0],["2020-01-17",11.82,11.95,11.38,11.41,2431600.0],["2020-01-21",11.4,11.4,11.04,11.21,2751500.0],["2020-01-22",11.31,11.75,11.31,11.44,2166600.0],["2020-01-23",11.5,11.92,11.29,11.75,4918200.0],["2020-01-24",11.77,11.98,11.2,11.38,2779200.0],["2020-01-27",11.14,11.31,10.84,11.08,1702900.0],["2020-01-28",10.47,11.27,10.45,11.25,2132300.0],["2020-01-29",11.38,11.56,11.04,11.27,1893100.0],["2020-01-30",11.15,11.33,11.07,11.29,1344000.0],["2020-01-31",11.27,11.31,10.88,10.89,1469500.0],["2020-02-03",11.0,11.27,10.99,11.0,2320100.0],["2020-02-04",11.14,11.76,11.07,11.71,1973200.0],["2020-02-05",11.87,12.49,11.83,12.34,2987400.0],["2020-02-06",12.39,12.4,11.93,12.08,1532900.0],["2020-02-07",12.0,12.01,10.83,10.92,2325000.0],["2020-02-10",10.97,11.11,10.67,11.0,1728300.0],["2020-02-11",11.05,11.28,10.91,11.27,1469100.0],["2020-02-12",11.37,12.3,11.37,11.92,2487800.0],["2020-02-13",11.8,12.19,11.61,12.13,1953600.0],["2020-02-14",12.15,12.31,11.76,11.8,1331500.0],["2020-02-18",11.75,12.22,11.68,12.13,1496800.0],["2020-02-19",12.21,12.56,12.02,12.26,1766700.0],["2020-02-20",12.2,12.47,11.98,12.41,1190900.0],["2020-02-21",12.39,12.39,11.9,11.96,1771100.0],["2020-02-24",11.27,11.56,11.17,11.37,1649600.0],["2020-02-25",11.51,11.67,10.58,10.6,2750300.0],["2020-02-26",10.6,10.88,10.11,10.24,4280400.0],["2020-02-27",10.87,11.09,9.74,9.74,5230100.0],["2020-02-28",9.2,9.54,9.01,9.16,4760300.0],["2020-03-02",9.33,9.57,8.82,9.53,4099500.0],["2020-03-03",9.61,10.12,9.35,9.5,2187200.0],["2020-03-04",9.78,9.88,9.33,9.81,1480500.0],["2020-03-05",9.5,9.61,8.83,9.0,2186700.0],["2020-03-06",8.69,8.96,8.39,8.5,2293600.0],["2020-03-09",7.77,8.0,7.4,7.8,2527900.0],["2020-03-10",8.2,8.26,7.73,8.17,1802400.0],["2020-03-11",7.97,8.12,7.57,7.69,2234900.0],["2020-03-12",6.85,7.02,6.41,6.52,3385400.0],["2020-03-13",6.84,6.98,6.0,6.5,3229700.0],["2020-03-16",5.5,6.14,5.4,5.58,2631900.0],["2020-03-17",5.79,6.65,5.2,6.47,3783600.0],["2020-03-18",6.0,6.95,5.82,6.9,2831200.0],["2020-03-19",6.62,7.35,6.4,6.64,3051400.0],["2020-03-20",6.97,7.0,5.96,6.03,3367600.0],["2020-03-23",6.05,6.18,5.5,5.9,2271300.0],["2020-03-24",6.27,6.53,6.0,6.47,2477600.0],["2020-03-25",6.73,7.23,6.47,6.93,3378700.0],["2020-03-26",7.1,7.56,6.98,7.52,3059700.0],["2020-03-27",7.28,7.79,7.01,7.42,3781300.0],["2020-03-30",8.02,8.05,7.5,7.86,4143100.0],["2020-03-31",7.85,8.44,7.66,7.71,4511100.0],["2020-04-01",7.39,7.51,6.5,6.62,3603300.0],["2020-04-02",6.8,6.94,6.27,6.3,3680500.0],["2020-04-03",6.3,6.47,5.84,6.01,3350400.0],["2020-04-06",6.48,7.11,6.33,7.05,2996300.0],["2020-04-07",7.55,7.6,6.86,6.88,2464000.0],["2020-04-08",7.0,7.33,6.88,7.3,2175100.0],["2020-04-09",7.48,7.51,7.15,7.4,2167700.0],["2020-04-13",7.34,7.46,7.18,7.44,1314200.0],["2020-04-14",7.66,7.77,7.28,7.49,2350300.0],["2020-04-15",7.22,7.26,6.85,7.12,2078500.0],["2020-04-16",7.25,7.3,6.91,7.19,1491600.0],["2020-04-17",7.43,7.5,7.23,7.45,1648800.0],["2020-04-20",7.26,7.99,7.26,7.77,1947500.0],["2020-04-21",7.66,7.77,7.33,7.45,1463700.0],["2020-04-22",7.77,7.84,7.53,7.65,1715900.0],["2020-04-23",7.67,7.91,7.67,7.77,1550800.0],["2020-04-24",7.82,8.06,7.65,8.0,1916300.0],["2020-04-27",8.18,8.29,8.06,8.2,1922800.0],["2020-04-28",8.42,8.54,8.14,8.32,1685300.0],["2020-04-29",8.53,9.06,8.37,8.96,2542600.0],["2020-04-30",8.8,8.9,8.42,8.49,1774300.0],["2020-05-01",8.22,8.29,7.65,7.77,2093000.0],["2020-05-04",7.64,8.26,7.46,8.21,2152600.0],["2020-05-05",8.47,8.63,8.3,8.33,2026500.0],["2020-05-06",8.58,8.9,8.39,8.72,2582500.0],["2020-05-07",8.22,8.39,7.32,7.46,6979900.0],["2020-05-08",7.77,8.0,7.64,7.85,2482000.0],["2020-05-11",7.85,7.9,7.38,7.4,3223500.0],["2020-05-12",7.63,7.63,7.09,7.18,2991600.0],["2020-05-13",7.21,7.24,6.86,6.97,2313000.0],["2020-05-14",6.78,6.92,6.41,6.9,3389000.0],["2020-05-15",6.82,7.02,6.61,7.01,2351500.0],["2020-05-18",7.35,7.63,7.3,7.59,2983200.0],["2020-05-19",7.54,7.67,7.32,7.38,1996400.0],["2020-05-20",7.49,7.58,7.25,7.34,2683500.0],["2020-05-21",7.36,7.51,7.22,7.43,1909600.0],["2020-05-22",7.4,7.44,7.19,7.36,1331100.0],["2020-05-26",7.55,7.73,7.47,7.51,2888900.0],["2020-05-27",7.63,7.86,7.43,7.85,2138800.0],["2020-05-28",7.95,8.06,7.5,7.55,2299000.0],["2020-05-29",7.42,7.49,7.18,7.37,1996400.0],["2020-06-01",7.42,7.8,7.32,7.61,2079800.0],["2020-06-02",7.77,8.0,7.42,7.86,2200200.0],["2020-06-03",8.0,8.27,7.77,8.12,2480900.0],["2020-06-04",8.01,8.08,7.8,7.96,2207800.0],["2020-06-05",8.15,8.33,8.04,8.11,1962200.0],["2020-06-08",8.28,8.35,8.15,8.25,1997100.0],["2020-06-09",8.06,8.23,7.88,8.06,2439200.0],["2020-06-10",8.07,8.15,7.74,7.86,1826400.0],["2020-06-11",7.56,7.6,7.1,7.16,2735700.0],["2020-06-12",7.44,7.55,7.11,7.25,1884000.0],["2020-06-15",7.02,7.69,7.01,7.58,1796900.0],["2020-06-16",7.87,8.0,7.48,7.59,1913600.0],["2020-06-17",7.6,7.66,7.29,7.31,1685100.0],["2020-06-18",7.23,7.39,7.16,7.28,1946700.0],["2020-06-19",7.36,7.42,7.18,7.33,4701500.0],["2020-06-22",7.33,7.33,6.9,7.09,2603400.0],["2020-06-23",7.18,7.24,7.0,7.0,1570100.0],["2020-06-24",6.9,6.96,6.61,6.65,3030500.0],["2020-06-25",6.61,6.69,6.46,6.62,2284500.0],["2020-06-26",6.55,6.61,6.34,6.45,2192700.0],["2020-06-29",6.47,6.94,6.46,6.82,2455000.0],["2020-06-30",6.9,7.08,6.81,6.99,1754100.0],["2020-07-01",6.93,7.05,6.73,6.85,1677900.0],["2020-07-02",7.0,7.07,6.79,6.81,1538600.0],["2020-07-06",6.95,7.05,6.84,6.97,1731900.0],["2020-07-07",6.89,6.95,6.59,6.62,1806900.0],["2020-07-08",6.63,6.69,6.4,6.69,1898700.0],["2020-07-09",6.69,6.72,6.42,6.48,1508100.0],["2020-07-10",6.48,6.64,6.39,6.63,1369600.0],["2020-07-13",6.7,6.82,6.5,6.52,1699600.0],["2020-07-14",6.51,6.65,6.46,6.6,1060100.0],["2020-07-15",6.65,6.94,6.64,6.85,2645100.0],["2020-07-16",6.8,6.83,6.61,6.68,1085400.0],["2020-07-17",6.71,6.92,6.69,6.86,1238800.0],["2020-07-20",6.86,6.87,6.62,6.85,1391700.0],["2020-07-21",6.9,6.99,6.71,6.84,1943900.0],["2020-07-22",6.82,6.91,6.72,6.8,1274200.0],["2020-07-23",6.77,6.91,6.7,6.8,1740500.0],["2020-07-24",6.73,6.77,6.54,6.59,1238600.0],["2020-07-27",6.59,6.82,6.53,6.8,1456500.0],["2020-07-28",6.87,6.87,6.61,6.61,1406100.0],["2020-07-29",6.64,6.79,6.58,6.69,1485800.0],["2020-07-30",6.6,6.68,6.45,6.59,1727300.0],["2020-07-31",6.59,6.65,6.37,6.59,1684600.0],["2020-08-03",6.59,6.8,6.55,6.72,1576200.0],["2020-08-04",6.75,6.85,6.66,6.84,1702200.0],["2020-08-05",6.93,7.06,6.71,7.06,3258300.0],["2020-08-06",6.4,6.54,6.04,6.27,8788100.0],["2020-08-07",6.3,6.39,6.13,6.21,2425700.0],["2020-08-10",6.21,6.38,6.18,6.2,2230300.0],["2020-08-11",6.29,6.43,6.11,6.15,2593300.0],["2020-08-12",6.22,6.3,5.98,6.02,3068700.0],["2020-08-13",6.0,6.14,5.84,6.1,2925600.0],["2020-08-14",6.05,6.1,5.88,5.96,1836700.0],["2020-08-17",6.0,6.09,5.76,5.81,2211700.0],["2020-08-18",5.8,5.82,5.52,5.56,3049900.0],["2020-08-19",5.55,5.58,5.43,5.44,2780500.0],["2020-08-20",5.43,5.45,5.26,5.33,2809200.0],["2020-08-21",5.3,5.45,5.22,5.45,3714200.0],["2020-08-24",5.49,5.55,5.28,5.33,3419500.0],["2020-08-25",5.36,5.5,5.19,5.27,2526000.0],["2020-08-26",5.29,5.55,5.25,5.48,3516900.0],["2020-08-27",5.49,5.58,5.19,5.31,2627400.0],["2020-08-28",5.3,5.48,5.23,5.41,2356700.0],["2020-08-31",5.43,5.6,5.33,5.49,2406700.0],["2020-09-01",5.47,5.48,5.28,5.36,2171300.0],["2020-09-02",5.4,5.69,5.39,5.59,3260800.0],["2020-09-03",5.52,5.56,5.27,5.41,2558500.0],["2020-09-04",5.45,5.56,5.22,5.41,2542500.0],["2020-09-08",5.3,5.35,5.16,5.2,2543500.0],["2020-09-09",5.33,5.48,5.28,5.4,2016700.0],["2020-09-10",5.39,5.57,5.31,5.33,2239900.0],["2020-09-11",5.36,5.37,5.21,5.22,1849000.0],["2020-09-14",5.27,5.36,5.23,5.34,1691500.0],["2020-09-15",5.37,5.44,5.25,5.27,1286100.0],["2020-09-16",5.38,5.44,5.3,5.34,1651000.0],["2020-09-17",5.25,5.29,5.17,5.21,1803200.0],["2020-09-18",5.25,5.33,5.17,5.32,5416600.0],["2020-09-21",5.15,5.2,4.94,5.01,3733900.0],["2020-09-22",5.02,5.08,4.88,4.98,2181100.0],["2020-09-23",4.98,5.03,4.7,4.73,2924600.0],["2020-09-24",4.7,4.82,4.6,4.66,2352000.0],["2020-09-25",4.66,4.72,4.62,4.65,2181200.0],["2020-09-28",4.74,4.96,4.74,4.79,1910700.0],["2020-09-29",4.84,5.07,4.77,4.92,2372400.0],["2020-09-30",4.93,5.13,4.86,4.91,2021800.0],["2020-10-01",4.94,4.98,4.83,4.88,1535000.0],["2020-10-02",4.75,4.9,4.67,4.87,1739400.0],["2020-10-05",4.91,5.03,4.9,4.99,1218900.0],["2020-10-06",5.06,5.62,5.05,5.37,5565100.0],["2020-10-07",5.45,6.49,5.45,6.36,24266900.0],["2020-10-08",6.4,6.52,6.17,6.39,8427000.0],["2020-10-09",6.7,6.98,6.52,6.69,6296100.0],["2020-10-12",6.8,6.92,6.6,6.75,4651400.0],["2020-10-13",6.62,6.71,6.46,6.63,2856300.0],["2020-10-14",6.61,6.73,6.52,6.54,1926700.0],["2020-10-15",6.39,6.69,6.38,6.67,2177200.0],["2020-10-16",6.75,6.89,6.59,6.77,2926600.0],["2020-10-19",6.89,7.18,6.8,6.95,5330200.0],["2020-10-20",7.09,7.16,6.99,7.14,3947800.0],["2020-10-21",7.18,7.56,7.17,7.52,4716400.0],["2020-10-22",7.56,8.58,7.53,8.23,9543200.0],["2020-10-23",8.36,8.38,7.6,7.66,5300800.0],["2020-10-26",7.4,7.5,6.35,6.38,8613200.0],["2020-10-27",6.5,6.66,6.29,6.32,2826500.0],["2020-10-28",6.1,6.17,5.9,5.98,3563600.0],["2020-10-29",6.02,6.15,5.88,6.1,3332000.0],["2020-10-30",6.04,6.08,5.56,5.69,3532700.0],["2020-11-02",5.81,5.86,5.61,5.75,2076300.0],["2020-11-03",6.3,6.33,6.0,6.24,3709100.0],["2020-11-04",6.21,6.28,5.73,5.91,4041100.0],["2020-11-05",5.96,6.56,5.96,6.54,4163400.0],["2020-11-06",6.54,6.99,6.11,6.24,4234300.0],["2020-11-09",6.59,7.1,6.48,6.87,5967600.0],["2020-11-10",7.45,7.74,7.02,7.31,4971000.0],["2020-11-11",7.38,7.38,6.99,7.25,3101500.0],["2020-11-12",7.14,7.47,6.96,7.37,2937700.0],["2020-11-13",7.47,7.49,6.98,7.2,2936000.0],["2020-11-16",7.37,7.42,7.08,7.11,2290000.0],["2020-11-17",7.01,7.2,6.89,7.19,2366000.0],["2020-11-18",7.24,7.31,7.08,7.09,2225700.0],["2020-11-19",7.07,7.58,7.01,7.55,3910900.0],["2020-11-20",7.48,7.64,7.36,7.42,2202900.0],["2020-11-23",7.5,7.73,7.44,7.68,2171000.0],["2020-11-24",7.8,8.41,7.79,8.4,4572500.0],["2020-11-25",8.28,8.95,8.16,8.64,5188900.0],["2020-11-27",8.7,8.89,8.22,8.58,2640700.0],["2020-11-30",8.65,9.38,8.6,9.15,6637300.0],["2020-12-01",9.3,9.32,8.79,9.05,3802500.0],["2020-12-02",8.95,9.87,8.93,9.7,4495200.0],["2020-12-03",9.81,10.17,9.53,10.13,4259100.0],["2020-12-04",10.26,10.56,10.09,10.46,3021800.0],["2020-12-07",10.54,10.68,10.17,10.21,3236600.0],["2020-12-08",10.01,10.53,9.95,10.35,1964600.0],["2020-12-09",10.43,10.79,10.18,10.36,2842800.0],["2020-12-10",10.25,10.37,9.98,10.33,1786900.0],["2020-12-11",10.02,10.24,9.72,9.9,2108700.0],["2020-12-14",10.09,10.46,10.02,10.36,2441900.0],["2020-12-15",10.5,10.66,10.33,10.66,2096600.0],["2020-12-16",10.69,10.96,10.6,10.8,2007100.0],["2020-12-17",10.83,11.58,10.73,11.55,3637400.0],["2020-12-18",11.59,11.82,10.83,10.86,7993500.0],["2020-12-21",10.5,11.07,10.4,11.03,2537300.0],["2020-12-22",10.99,11.97,10.97,11.9,2998300.0],["2020-12-23",11.94,12.77,11.9,12.22,23594500.0],["2020-12-24",12.41,12.42,11.48,11.55,2027200.0],["2020-12-28",11.89,11.93,11.09,11.22,3935700.0],["2020-12-29",11.29,11.3,10.12,10.15,4500100.0],["2020-12-30",10.35,10.75,10.32,10.69,2990800.0],["2020-12-31",10.68,10.91,10.43,10.48,2201400.0],["2021-01-04",10.73,10.81,10.28,10.47,2383700.0],["2021-01-05",10.38,11.11,10.37,10.89,2105000.0],["2021-01-06",10.86,11.5,10.79,11.24,3040400.0],["2021-01-07",12.36,25.33,12.36,22.96,193566700.0],["2021-01-08",21.09,31.45,19.6,23.53,133731200.0],["2021-01-11",22.46,28.5,22.39,27.59,60131100.0],["2021-01-12",27.41,28.4,23.68,24.24,21375900.0],["2021-01-13",24.4,25.55,23.03,23.5,10546300.0],["2021-01-14",23.5,32.13,23.45,32.01,36068000.0],["2021-01-15",28.27,31.5,28.13,28.25,21067900.0],["2021-01-19",29.54,33.5,29.53,30.99,15703000.0],["2021-01-20",31.5,32.69,30.4,30.72,9110900.0],["2021-01-21",31.0,32.66,29.66,31.38,6710200.0],["2021-01-22",30.1,35.36,30.05,34.48,15823200.0],["2021-01-25",36.03,38.96,34.3,36.51,12319900.0],["2021-01-26",36.58,37.27,34.8,37.19,8268600.0],["2021-01-27",35.89,44.17,35.58,42.23,12080100.0],["2021-01-28",40.75,41.8,33.55,37.99,11927700.0],["2021-01-29",37.8,39.99,35.54,35.54,6920800.0],["2021-02-01",36.0,40.02,35.85,38.91,7757000.0],["2021-02-02",39.32,39.57,36.88,38.86,4566200.0],["2021-02-03",38.79,46.12,38.79,43.73,9915500.0],["2021-02-04",43.92,46.68,42.85,44.4,5313200.0],["2021-02-05",45.0,48.59,43.15,47.95,6061800.0],["2021-02-08",47.94,52.88,47.1,52.35,7198500.0],["2021-02-09",51.99,55.96,49.11,55.35,7383200.0],["2021-02-10",55.02,56.5,49.0,51.48,7259000.0],["2021-02-11",52.94,54.89,47.11,49.94,6150400.0],["2021-02-12",48.48,49.49,45.56,47.88,5392100.0],["2021-02-16",48.08,50.79,47.54,47.85,4380200.0],["2021-02-17",46.13,47.61,43.0,45.07,5022800.0],["2021-02-18",42.04,44.01,40.05,41.41,5558200.0],["2021-02-19",41.95,45.55,41.86,43.19,4020500.0],["2021-02-22",42.74,44.59,39.9,40.35,4459900.0],["2021-02-23",36.01,37.94,32.59,36.5,7729500.0],["2021-02-24",35.95,38.24,33.76,37.44,5640900.0],["2021-02-25",38.11,39.67,34.41,35.87,4383100.0],["2021-02-26",35.83,37.99,34.4,35.84,3804500.0],["2021-03-01",38.7,39.23,37.0,38.79,3756500.0],["2021-03-02",37.34,38.17,31.04,31.17,8014800.0],["2021-03-03",31.88,32.68,27.17,27.49,8071400.0],["2021-03-04",26.19,29.1,24.62,25.63,8845900.0],["2021-03-05",26.4,26.47,22.0,24.75,8091600.0],["2021-03-08",24.81,25.62,22.73,22.87,5530800.0],["2021-03-09",23.99,26.62,23.52,26.01,7522600.0],["2021-03-10",26.7,27.86,25.45,26.51,4779000.0],["2021-03-11",28.0,29.92,27.34,29.92,5266900.0],["2021-03-12",29.68,31.79,29.05,31.14,5749900.0],["2021-03-15",32.39,33.72,31.87,32.74,5036000.0],["2021-03-16",33.5,34.25,29.36,29.88,5390600.0],["2021-03-17",28.82,32.65,28.31,32.22,3186500.0],["2021-03-18",31.55,31.99,29.6,29.85,3406900.0],["2021-03-19",29.57,30.38,28.36,28.76,6873700.0],["2021-03-22",30.17,30.17,28.14,29.01,2635500.0],["2021-03-23",29.08,29.57,25.97,26.22,4366400.0],["2021-03-24",27.5,27.9,24.42,24.65,4109600.0],["2021-03-25",23.76,27.26,23.35,26.95,4286100.0],["2021-03-26",26.82,27.45,25.42,27.0,3020500.0],["2021-03-29",26.7,27.14,24.86,25.1,2786400.0],["2021-03-30",25.08,26.39,24.5,26.1,2328100.0],["2021-03-31",26.71,27.88,26.68,27.44,3238200.0],["2021-04-01",28.49,28.97,26.84,27.05,2871800.0],["2021-04-05",27.4,28.17,26.71,27.09,2208600.0],["2021-04-06",27.12,27.18,25.9,26.27,2605700.0],["2021-04-07",25.94,26.19,24.12,24.42,2763400.0],["2021-04-08",24.69,24.9,23.7,24.07,1889000.0],["2021-04-09",24.0,24.0,23.3,23.9,1520100.0],["2021-04-12",23.72,23.77,22.11,22.16,3507300.0],["2021-04-13",22.45,23.28,22.06,22.97,3406400.0],["2021-04-14",23.05,24.59,22.8,22.95,2945300.0],["2021-04-15",23.36,23.36,20.8,21.03,4866900.0],["2021-04-16",20.72,21.7,20.2,21.33,3449700.0],["2021-04-19",20.68,20.77,18.46,18.94,5765400.0],["2021-04-20",19.08,19.95,18.8,19.35,3459100.0],["2021-04-21",19.0,21.68,18.59,21.66,4918700.0],["2021-04-22",22.31,22.85,21.39,21.58,5338100.0],["2021-04-23",21.87,22.63,21.25,22.18,2625500.0],["2021-04-26",22.45,23.47,22.21,23.15,2729100.0],["2021-04-27",23.38,23.45,22.45,22.96,2346500.0],["2021-04-28",22.72,23.16,22.1,22.83,1177100.0],["2021-04-29",23.0,23.0,21.52,21.99,2195600.0],["2021-04-30",21.75,22.37,21.27,21.54,2158500.0],["2021-05-03",21.43,21.58,20.37,20.45,2866600.0],["2021-05-04",20.12,20.12,19.06,19.53,2639300.0],["2021-05-05",19.7,20.25,18.89,19.03,2192300.0],["2021-05-06",19.12,19.12,17.96,18.42,3572000.0],["2021-05-07",18.65,19.65,18.46,19.21,2571600.0],["2021-05-10",18.95,18.99,17.47,17.77,5557200.0],["2021-05-11",20.28,24.29,19.7,24.03,60233200.0],["2021-05-12",23.17,23.65,20.58,21.02,15565400.0],["2021-05-13",21.3,22.64,19.2,20.12,9182200.0],["2021-05-14",20.28,22.39,20.26,22.33,5699900.0],["2021-05-17",22.5,23.85,22.14,22.71,6898400.0],["2021-05-18",22.67,26.45,22.43,24.97,15646800.0],["2021-05-19",23.46,25.25,23.13,24.71,7518600.0],["2021-05-20",25.11,25.78,23.81,24.95,4949200.0],["2021-05-21",25.61,27.85,25.41,27.14,11306600.0],["2021-05-24",26.6,28.53,25.82,27.91,7626300.0],["2021-05-25",28.19,28.79,26.57,26.97,5821400.0],["2021-05-26",27.29,29.88,27.1,29.37,6787900.0],["2021-05-27",28.95,31.12,28.56,30.89,5654200.0],["2021-05-28",31.0,32.5,29.22,29.41,6970700.0],["2021-06-01",29.93,30.25,28.57,29.05,4080300.0],["2021-06-02",29.31,33.0,29.17,32.34,7197600.0],["2021-06-03",31.56,32.47,30.01,30.24,5220600.0],["2021-06-04",30.56,30.72,29.35,30.0,3473800.0],["2021-06-07",30.05,31.71,29.36,31.36,3298600.0],["2021-06-08",31.55,31.98,30.34,31.14,3411000.0],["2021-06-09",31.45,31.69,29.78,29.86,3265300.0],["2021-06-10",29.82,30.5,28.78,29.3,2646200.0],["2021-06-11",29.61,31.01,29.36,29.83,2413000.0],["2021-06-14",30.02,30.64,28.75,29.35,2842300.0],["2021-06-15",29.27,29.41,27.32,27.86,3183100.0],["2021-06-16",27.13,28.06,26.85,28.0,2437800.0],["2021-06-17",27.68,29.27,27.56,29.02,3183500.0],["2021-06-18",28.83,29.4,27.43,27.95,4425100.0],["2021-06-21",28.18,28.88,27.27,28.88,3489800.0],["2021-06-22",29.6,38.55,29.6,36.87,41662400.0],["2021-06-23",36.21,38.34,35.82,38.04,11697500.0],["2021-06-24",38.22,39.39,36.18,38.12,6200600.0],["2021-06-25",38.2,41.48,37.31,39.3,14728700.0],["2021-06-28",39.26,41.45,39.18,40.06,4133500.0],["2021-06-29",40.46,41.45,38.16,38.4,3400000.0],["2021-06-30",38.0,40.14,36.63,39.97,4597900.0],["2021-07-01",40.42,40.53,37.33,38.5,3079700.0],["2021-07-02",39.0,39.9,36.05,36.11,3351300.0],["2021-07-06",36.25,37.62,34.18,36.0,3971500.0],["2021-07-07",35.98,36.15,33.81,34.05,2305700.0],["2021-07-08",32.88,34.94,32.17,34.22,4403500.0],["2021-07-09",34.15,34.73,33.31,34.41,1937100.0],["2021-07-12",34.6,35.98,30.89,31.1,5545900.0],["2021-07-13",30.7,31.08,29.45,29.46,3539200.0],["2021-07-14",29.63,31.5,28.43,28.65,5729500.0],["2021-07-15",28.75,29.11,26.88,27.27,3541500.0],["2021-07-16",27.37,27.72,25.22,25.3,3773300.0],["2021-07-19",24.5,26.48,24.12,25.9,4203400.0],["2021-07-20",25.9,26.99,24.93,26.64,2969600.0],["2021-07-21",26.8,27.88,26.52,27.58,2423700.0],["2021-07-22",27.51,27.7,25.65,25.99,2661600.0],["2021-07-23",26.05,26.29,25.12,25.82,2023900.0],["2021-07-26",25.8,25.84,24.04,24.82,4096700.0],["2021-07-27",24.55,25.17,23.24,24.94,3073500.0],["2021-07-28",25.32,27.04,25.24,26.73,3941800.0],["2021-07-29",27.22,28.28,26.61,27.77,4303400.0],["2021-07-30",27.24,28.13,27.1,27.54,2366700.0],["2021-08-02",27.91,28.39,27.26,27.51,1872900.0],["2021-08-03",27.34,27.5,25.86,26.6,1877700.0],["2021-08-04",26.49,27.3,26.21,26.29,1488500.0],["2021-08-05",26.96,29.46,26.63,28.07,3681200.0],["2021-08-06",28.16,28.4,27.25,27.66,1524700.0],["2021-08-09",27.67,28.73,27.4,28.35,3376700.0],["2021-08-10",32.55,40.4,32.01,34.44,43649200.0],["2021-08-11",34.59,36.2,32.85,33.84,10757100.0],["2021-08-12",33.27,34.03,32.56,33.27,3277700.0],["2021-08-13",33.14,33.2,30.03,30.14,4296700.0],["2021-08-16",29.95,30.78,28.63,28.76,4479200.0],["2021-08-17",29.01,29.85,27.23,27.6,3960600.0],["2021-08-18",28.19,29.75,27.88,28.12,3587800.0],["2021-08-19",27.79,28.47,26.91,27.23,2614300.0],["2021-08-20",27.18,27.95,26.82,27.89,2220100.0],["2021-08-23",28.12,29.29,27.62,29.21,2919800.0],["2021-08-24",29.32,30.42,28.99,30.21,3183000.0],["2021-08-25",29.75,30.82,28.95,29.65,2538000.0],["2021-08-26",29.41,30.7,28.62,28.71,1918300.0],["2021-08-27",28.8,30.33,28.68,29.99,2084600.0],["2021-08-30",30.38,31.2,29.39,30.13,2345700.0],["2021-08-31",30.3,30.71,29.52,30.44,1994500.0],["2021-09-01",30.91,32.37,30.88,31.85,3799600.0],["2021-09-02",32.1,33.4,31.88,32.44,2675200.0],["2021-09-03",32.2,32.31,30.95,31.97,1986500.0],["2021-09-07",32.31,33.01,31.4,32.78,2001700.0],["2021-09-08",32.59,32.7,30.4,31.06,2513300.0],["2021-09-09",30.7,32.44,30.38,32.04,2345300.0],["2021-09-10",32.23,32.6,30.86,30.91,2160300.0],["2021-09-13",31.15,31.23,29.75,30.47,1873500.0],["2021-09-14",30.67,31.07,29.64,29.88,2000900.0],["2021-09-15",29.81,30.16,29.09,30.1,1296500.0],["2021-09-16",29.96,31.55,29.39,30.63,2473300.0],["2021-09-17",30.68,30.85,29.6,30.0,3738800.0],["2021-09-20",28.56,28.74,27.29,27.91,2549100.0],["2021-09-21",28.09,28.71,27.88,28.35,2197000.0],["2021-09-22",28.75,29.43,28.66,29.0,1474600.0],["2021-09-23",29.56,30.26,29.41,29.49,1426700.0],["2021-09-24",29.01,29.79,28.35,29.15,1621600.0],["2021-09-27",29.1,29.96,28.63,29.79,1415100.0],["2021-09-28",29.3,29.54,28.41,28.53,1349800.0],["2021-09-29",28.72,28.8,27.54,27.77,1208800.0],["2021-09-30",27.96,28.23,27.26,27.57,1242600.0],["2021-10-01",27.73,28.12,26.7,27.67,1425800.0],["2021-10-04",27.21,27.27,26.02,26.09,1641400.0],["2021-10-05",26.22,26.9,26.07,26.27,1484200.0],["2021-10-06",25.73,26.0,25.05,25.78,1801200.0],["2021-10-07",26.08,27.36,25.96,26.79,1579500.0],["2021-10-08",26.83,27.28,26.44,26.6,1210000.0],["2021-10-11",26.59,27.44,26.2,26.2,1299900.0],["2021-10-12",26.32,27.0,26.17,26.62,1429300.0],["2021-10-13",26.87,27.4,26.51,27.01,1379600.0],["2021-10-14",27.51,28.07,27.1,27.32,1576700.0],["2021-10-15",27.69,27.81,26.1,26.1,2039200.0],["2021-10-18",26.04,27.39,25.99,26.85,1178800.0],["2021-10-19",27.1,28.49,26.83,28.44,1790900.0],["2021-10-20",28.5,28.8,27.7,28.14,1621900.0],["2021-10-21",28.05,29.05,27.76,27.98,1403600.0],["2021-10-22",27.88,27.88,26.32,26.78,1636400.0],["2021-10-25",27.03,29.05,26.73,28.71,2989400.0],["2021-10-26",28.71,29.1,27.93,28.71,2399800.0],["2021-10-27",28.5,29.59,27.01,27.05,2058300.0],["2021-10-28",27.5,28.99,27.27,27.9,3204000.0],["2021-10-29",27.54,28.42,27.43,28.16,1459400.0],["2021-11-01",28.4,31.73,28.3,31.61,4064600.0],["2021-11-02",31.65,31.7,30.32,31.33,2253800.0],["2021-11-03",31.34,32.67,30.8,31.38,2387700.0],["2021-11-04",33.2,34.97,31.33,31.81,5061600.0],["2021-11-05",32.05,32.59,31.42,32.34,2781000.0],["2021-11-08",33.15,34.35,32.85,33.88,4319900.0],["2021-11-09",31.4,32.0,27.78,29.01,7457900.0],["2021-11-10",28.54,29.48,27.59,28.04,2781000.0],["2021-11-11",25.83,26.42,25.06,25.21,13647900.0],["2021-11-12",25.64,26.03,25.35,25.65,7937300.0],["2021-11-15",25.64,26.5,25.45,26.04,4872300.0],["2021-11-16",25.71,25.91,24.87,25.88,3262100.0],["2021-11-17",25.4,26.22,25.3,25.61,3477300.0],["2021-11-18",25.7,25.89,24.24,24.52,2745100.0],["2021-11-19",24.2,24.66,24.07,24.3,1943300.0],["2021-11-22",24.4,24.6,22.7,23.06,3237300.0],["2021-11-23",23.0,24.23,22.67,22.97,3140700.0],["2021-11-24",22.81,23.88,22.57,23.54,1562300.0],["2021-11-26",22.57,23.14,22.14,22.66,1406400.0],["2021-11-29",23.07,23.32,22.17,22.79,1822100.0],["2021-11-30",22.46,23.0,21.39,22.78,2561900.0],["2021-12-01",23.22,23.35,21.32,21.33,2269300.0],["2021-12-02",21.35,22.33,21.09,22.08,2007900.0],["2021-12-03",22.04,22.14,20.72,21.23,2382100.0],["2021-12-06",21.14,22.04,20.47,21.65,2258100.0],["2021-12-07",22.26,23.54,22.24,22.75,2923400.0],["2021-12-08",23.1,24.15,22.96,23.55,2455500.0],["2021-12-09",23.22,23.56,22.46,22.63,2212600.0],["2021-12-10",22.9,23.19,22.0,22.22,1603100.0],["2021-12-13",22.15,22.22,20.98,21.33,1588800.0],["2021-12-14",20.86,21.55,20.72,21.04,1584800.0],["2021-12-15",21.06,21.7,20.18,21.42,2574500.0],["2021-12-16",21.74,21.99,20.28,20.77,2253600.0],["2021-12-17",20.64,22.07,20.51,21.83,5640000.0],["2021-12-20",20.99,21.58,20.78,21.34,1424000.0],["2021-12-21",21.5,22.32,21.45,22.31,1735500.0],["2021-12-22",22.17,22.52,21.71,21.95,1519100.0],["2021-12-23",21.95,22.26,21.73,22.02,1007300.0],["2021-12-27",21.81,22.17,21.55,22.0,1414600.0],["2021-12-28",21.98,22.1,21.19,21.31,1320100.0],["2021-12-29",21.33,21.5,20.8,21.18,1397500.0],["2021-12-30",21.15,22.5,21.04,21.76,1726400.0],["2021-12-31",21.59,22.25,21.51,21.54,1594500.0],["2022-01-03",22.06,22.67,21.48,22.12,1851000.0],["2022-01-04",22.24,22.32,21.05,21.82,2055000.0],["2022-01-05",21.53,22.12,20.27,20.31,2066900.0],["2022-01-06",20.22,20.86,19.3,19.79,2398700.0],["2022-01-07",20.0,20.68,19.73,19.83,2159100.0],["2022-01-10",19.58,19.71,18.81,19.66,1999600.0],["2022-01-11",19.75,20.53,19.45,20.24,1649300.0],["2022-01-12",20.57,20.88,20.06,20.18,1284600.0],["2022-01-13",20.18,20.55,19.52,19.58,1104800.0],["2022-01-14",19.43,20.1,19.3,19.88,1131600.0],["2022-01-18",19.75,19.85,18.9,18.92,1350600.0],["2022-01-19",18.92,19.42,18.51,18.54,2220000.0],["2022-01-20",18.78,19.67,18.36,18.4,1965100.0],["2022-01-21",17.99,18.09,16.87,16.87,3444900.0],["2022-01-24",16.16,17.02,15.33,16.85,4774200.0],["2022-01-25",16.32,17.2,16.19,16.77,2552300.0],["2022-01-26",17.44,17.6,16.27,16.39,1845600.0],["2022-01-27",16.73,17.09,15.88,16.03,1592700.0],["2022-01-28",16.0,16.58,15.75,16.56,2019600.0],["2022-01-31",16.66,17.93,16.6,17.9,2295100.0],["2022-02-01",18.07,18.55,17.6,18.24,1757700.0],["2022-02-02",18.35,18.69,17.72,18.08,2771300.0],["2022-02-03",17.5,17.77,16.93,17.0,2056900.0],["2022-02-04",17.06,17.94,16.8,17.86,1577900.0],["2022-02-07",17.76,18.42,17.68,17.78,1289200.0],["2022-02-08",17.77,18.51,17.73,18.39,1336900.0],["2022-02-09",18.58,19.07,18.41,19.06,1416800.0],["2022-02-10",18.69,19.73,18.27,18.66,1188200.0],["2022-02-11",18.77,19.35,18.19,18.45,1167300.0],["2022-02-14",18.3,18.97,18.15,18.35,1064500.0],["2022-02-15",18.7,19.4,18.51,19.38,942200.0],["2022-02-16",19.17,19.25,18.74,19.11,977400.0],["2022-02-17",18.83,18.93,18.1,18.27,848600.0],["2022-02-18",18.23,18.37,17.38,17.59,1440600.0],["2022-02-22",16.95,17.68,16.84,17.09,1454100.0],["2022-02-23",17.23,17.83,16.4,16.44,1581400.0],["2022-02-24",15.5,17.28,15.38,17.26,2487300.0],["2022-02-25",17.25,17.45,16.63,17.44,1314500.0],["2022-02-28",17.38,18.08,17.23,17.82,3451200.0],["2022-03-01",20.48,20.51,17.14,17.26,9211600.0],["2022-03-02",17.4,17.49,16.2,17.01,4033300.0],["2022-03-03",16.93,16.94,15.75,15.81,2696500.0],["2022-03-04",15.54,15.64,14.5,14.61,2675900.0],["2022-03-07",14.3,15.21,14.3,14.46,2114500.0],["2022-03-08",14.59,15.36,14.28,14.55,1940100.0],["2022-03-09",14.88,15.35,14.5,15.28,1992300.0],["2022-03-10",14.86,15.0,14.53,14.95,1239700.0],["2022-03-11",15.01,15.44,14.39,14.44,1498400.0],["2022-03-14",14.27,14.46,13.46,13.65,1602000.0],["2022-03-15",13.68,14.06,13.33,13.96,1029600.0],["2022-03-16",14.25,14.92,14.16,14.81,1452800.0],["2022-03-17",14.7,15.37,14.49,15.34,1696000.0],["2022-03-18",15.3,16.32,15.29,16.26,2903200.0],["2022-03-21",16.13,16.35,15.45,15.91,1384500.0],["2022-03-22",15.95,16.54,15.95,16.18,1560200.0],["2022-03-23",15.91,16.5,15.72,15.83,1189300.0],["2022-03-24",15.9,16.23,15.6,16.23,1287200.0],["2022-03-25",16.25,16.35,15.64,16.04,1301600.0],["2022-03-28",16.0,16.24,15.86,16.22,1113700.0],["2022-03-29",16.36,17.65,16.36,17.57,1973900.0],["2022-03-30",17.4,17.71,16.97,17.06,1438000.0],["2022-03-31",17.0,17.1,16.64,16.68,1162500.0],["2022-04-01",16.91,17.3,16.47,16.82,1504500.0],["2022-04-04",17.0,17.83,17.0,17.54,1507500.0],["2022-04-05",17.41,17.5,16.31,16.37,1358600.0],["2022-04-06",16.0,16.15,15.44,15.65,1476400.0],["2022-04-07",15.73,16.0,15.04,15.38,1579100.0],["2022-04-08",15.38,15.38,14.87,14.91,967100.0],["2022-04-11",14.8,15.13,14.55,14.73,1099200.0],["2022-04-12",14.97,15.38,14.65,14.72,1120600.0],["2022-04-13",14.75,15.14,14.47,15.01,800400.0],["2022-04-14",15.1,15.12,14.4,14.4,797400.0],["2022-04-18",14.4,14.45,14.0,14.1,814500.0],["2022-04-19",14.01,14.69,14.01,14.28,854900.0],["2022-04-20",14.35,14.36,13.94,13.99,785500.0],["2022-04-21",14.37,14.58,13.91,14.22,2028500.0],["2022-04-22",14.07,14.3,13.29,13.37,1589500.0],["2022-04-25",13.18,13.75,13.12,13.75,1268400.0],["2022-04-26",13.54,13.54,12.6,12.63,1953800.0],["2022-04-27",12.56,12.93,12.16,12.23,1395800.0],["2022-04-28",11.8,12.0,11.14,11.74,3746200.0],["2022-04-29",11.67,12.17,11.28,11.34,1974700.0],["2022-05-02",11.24,11.84,11.1,11.83,1548400.0],["2022-05-03",11.88,12.18,11.76,11.88,1258100.0],["2022-05-04",11.93,12.36,11.43,12.3,1406300.0],["2022-05-05",12.1,12.1,11.2,11.48,1359600.0],["2022-05-06",11.59,11.59,10.92,11.02,2558700.0],["2022-05-09",10.7,10.92,10.19,10.23,2322200.0],["2022-05-10",9.2,10.41,9.17,10.15,4110500.0],["2022-05-11",9.92,10.54,9.08,9.09,2527900.0],["2022-05-12",8.94,10.05,8.79,9.6,2766100.0],["2022-05-13",9.97,10.44,9.9,10.36,2128900.0],["2022-05-16",10.16,10.37,9.87,10.09,1994900.0],["2022-05-17",10.56,10.88,10.45,10.76,2311800.0],["2022-05-18",10.55,10.9,10.0,10.16,2251000.0],["2022-05-19",10.1,10.72,10.03,10.46,1526700.0],["2022-05-20",10.64,10.84,10.0,10.4,1309900.0],["2022-05-23",10.29,10.37,10.0,10.25,1440100.0],["2022-05-24",10.69,10.78,9.91,9.99,2200300.0],["2022-05-25",9.9,10.33,9.88,10.23,1537200.0],["2022-05-26",10.24,10.74,10.17,10.56,1094100.0],["2022-05-27",10.78,11.34,10.7,11.3,1425300.0],["2022-05-31",11.23,11.33,10.7,10.81,1940000.0],["2022-06-01",10.91,11.1,10.43,10.5,1322600.0],["2022-06-02",10.52,11.0,10.47,10.98,1126800.0],["2022-06-03",10.75,10.8,10.51,10.73,1151000.0],["2022-06-06",10.92,11.12,10.52,10.62,1266500.0],["2022-06-07",10.41,10.87,10.38,10.86,992300.0],["2022-06-08",10.83,11.09,10.78,10.97,1255400.0],["2022-06-09",10.9,10.96,10.48,10.51,1287700.0],["2022-06-10",10.2,10.43,9.96,10.17,1824300.0],["2022-06-13",9.66,9.87,9.2,9.25,2191700.0],["2022-06-14",9.32,9.47,9.11,9.28,1621700.0],["2022-06-15",9.46,10.15,9.46,9.96,1447300.0],["2022-06-16",9.59,9.73,9.28,9.44,1551600.0],["2022-06-17",9.46,9.84,9.41,9.77,3549900.0],["2022-06-21",9.98,10.22,9.72,9.74,1232100.0],["2022-06-22",9.6,10.08,9.57,9.9,1225100.0],["2022-06-23",9.91,10.54,9.88,10.47,1371600.0],["2022-06-24",10.56,10.74,10.33,10.52,4189200.0],["2022-06-27",10.64,10.7,10.23,10.31,941000.0],["2022-06-28",10.38,10.57,10.06,10.12,1309800.0],["2022-06-29",10.08,10.08,9.65,9.77,969300.0],["2022-06-30",9.62,9.83,9.4,9.7,944200.0],["2022-07-01",9.66,9.89,9.51,9.64,1171700.0],["2022-07-05",9.42,9.94,9.23,9.93,1358700.0],["2022-07-06",9.89,9.99,9.39,9.47,1243100.0],["2022-07-07",9.63,9.95,9.6,9.93,926500.0],["2022-07-08",9.77,10.29,9.72,10.15,1022500.0],["2022-07-11",10.09,10.12,9.64,9.69,686200.0],["2022-07-12",9.71,9.93,9.56,9.69,812900.0],["2022-07-13",9.38,9.72,9.31,9.69,790200.0],["2022-07-14",9.61,9.61,9.26,9.53,874900.0],["2022-07-15",9.61,9.9,9.38,9.89,1046700.0],["2022-07-18",10.07,10.37,9.72,9.76,1079000.0],["2022-07-19",9.88,10.36,9.88,10.29,1248300.0],["2022-07-20",10.38,10.91,10.31,10.86,1394300.0],["2022-07-21",10.96,11.18,10.71,11.17,1125100.0],["2022-07-22",11.22,11.22,10.5,10.66,865800.0],["2022-07-25",10.66,10.71,10.35,10.43,959900.0],["2022-07-26",10.26,10.32,10.0,10.02,901000.0],["2022-07-27",10.18,10.7,10.09,10.61,1164500.0],["2022-07-28",10.67,11.44,10.52,11.42,1559700.0],["2022-07-29",11.47,11.47,11.11,11.44,1107000.0],["2022-08-01",11.36,11.69,11.16,11.59,1034900.0],["2022-08-02",11.43,11.97,11.41,11.91,1090700.0],["2022-08-03",11.79,12.41,11.79,12.36,1811200.0],["2022-08-04",12.4,12.45,12.04,12.37,1402700.0],["2022-08-05",12.09,12.61,11.88,12.61,1341200.0],["2022-08-08",12.7,13.52,12.66,13.24,2950900.0],["2022-08-09",11.59,12.03,10.67,11.26,4683600.0],["2022-08-10",11.56,11.83,11.08,11.83,3215800.0],["2022-08-11",12.1,13.01,12.07,12.12,2209900.0],["2022-08-12",12.24,12.41,12.03,12.4,1052700.0],["2022-08-15",12.24,12.62,12.2,12.48,1033200.0],["2022-08-16",12.43,12.49,12.02,12.22,1047900.0],["2022-08-17",11.75,11.91,11.44,11.44,1152200.0],["2022-08-18",11.46,11.69,11.27,11.69,871500.0],["2022-08-19",11.41,11.52,11.11,11.11,1346000.0],["2022-08-22",10.82,10.97,10.55,10.57,1109300.0],["2022-08-23",10.55,10.64,10.2,10.2,1026800.0],["2022-08-24",10.21,10.65,10.11,10.37,981900.0],["2022-08-25",10.54,10.69,10.46,10.64,907500.0],["2022-08-26",10.66,10.79,10.26,10.35,1051600.0],["2022-08-29",10.19,10.42,10.11,10.26,984300.0],["2022-08-30",10.4,10.43,10.01,10.09,843800.0],["2022-08-31",10.25,10.28,10.04,10.13,1229200.0],["2022-09-01",10.0,10.0,9.56,9.79,1123000.0],["2022-09-02",10.43,10.5,9.63,9.65,1409200.0],["2022-09-06",9.6,9.76,9.36,9.39,1155400.0],["2022-09-07",9.33,9.66,9.33,9.58,1119600.0],["2022-09-08",9.48,9.82,9.39,9.81,1069300.0],["2022-09-09",10.0,10.14,10.0,10.11,1479900.0],["2022-09-12",10.15,10.34,10.06,10.23,971700.0],["2022-09-13",9.8,9.9,9.61,9.66,1118900.0],["2022-09-14",9.63,9.69,9.39,9.53,887000.0],["2022-09-15",9.43,9.62,9.12,9.18,1444900.0],["2022-09-16",9.07,9.13,8.86,9.03,2873900.0],["2022-09-19",8.85,9.09,8.82,9.0,918900.0],["2022-09-20",8.85,8.99,8.8,8.8,928100.0],["2022-09-21",8.88,9.17,8.79,8.82,1139400.0],["2022-09-22",8.75,8.77,8.27,8.31,1254300.0],["2022-09-23",8.1,8.22,7.8,8.0,1676900.0],["2022-09-26",8.0,8.38,7.9,7.9,1163800.0],["2022-09-27",8.08,8.33,8.01,8.2,1199800.0],["2022-09-28",8.19,8.83,8.18,8.69,1677000.0],["2022-09-29",8.44,8.56,8.22,8.42,1144700.0],["2022-09-30",8.44,8.56,7.98,7.98,3108700.0],["2022-10-03",8.17,8.69,8.13,8.53,1444500.0],["2022-10-04",8.79,8.99,8.69,8.92,1235200.0],["2022-10-05",8.68,9.19,8.64,9.16,1369300.0],["2022-10-06",9.13,9.34,8.92,9.11,875900.0],["2022-10-07",8.86,8.93,8.39,8.44,1109400.0],["2022-10-10",8.5,8.56,8.23,8.33,970700.0],["2022-10-11",8.25,8.34,7.94,8.13,1214000.0],["2022-10-12",8.17,8.23,7.95,8.04,901000.0],["2022-10-13",7.73,8.33,7.61,8.3,1280200.0],["2022-10-14",8.38,8.44,7.94,7.95,739600.0],["2022-10-17",8.24,8.5,8.23,8.42,941100.0],["2022-10-18",8.75,8.93,8.43,8.6,862200.0],["2022-10-19",8.46,8.55,8.27,8.34,688100.0],["2022-10-20",8.32,8.61,8.14,8.18,724700.0],["2022-10-21",8.17,8.55,8.02,8.55,839400.0],["2022-10-24",8.6,8.63,8.26,8.56,761700.0],["2022-10-25",8.63,9.23,8.61,9.1,1225700.0],["2022-10-26",9.1,9.4,9.01,9.07,1101000.0],["2022-10-27",9.18,9.19,8.77,8.79,1276600.0],["2022-10-28",8.88,9.01,8.69,8.93,842500.0],["2022-10-31",8.84,8.96,8.73,8.83,942400.0],["2022-11-01",9.0,9.04,8.84,8.96,850600.0],["2022-11-02",8.84,9.06,8.44,8.45,1092400.0],["2022-11-03",8.26,8.47,8.19,8.28,1106100.0],["2022-11-04",8.4,8.47,7.81,8.03,2114900.0],["2022-11-07",8.07,8.14,7.66,7.81,1900700.0],["2022-11-08",7.85,8.0,7.63,7.73,2166000.0],["2022-11-09",7.8,8.97,7.8,8.17,2982400.0],["2022-11-10",8.9,9.3,8.64,9.25,2446000.0],["2022-11-11",9.26,10.16,9.21,10.02,2064400.0],["2022-11-14",9.92,10.33,9.44,10.13,2008300.0],["2022-11-15",10.44,11.0,10.19,10.72,2339900.0],["2022-11-16",10.5,10.51,9.92,10.16,1570300.0],["2022-11-17",9.84,10.03,9.63,10.03,1889800.0],["2022-11-18",10.22,10.35,9.74,9.78,1010800.0],["2022-11-21",9.64,9.71,9.41,9.52,854100.0],["2022-11-22",9.53,9.63,9.34,9.55,811500.0],["2022-11-23",9.6,9.79,9.47,9.75,828500.0],["2022-11-25",9.71,9.79,9.67,9.74,327800.0],["2022-11-28",9.62,9.67,9.11,9.13,1009800.0],["2022-11-29",9.11,9.33,9.08,9.23,818000.0],["2022-11-30",9.73,10.14,9.45,10.14,1871000.0],["2022-12-01",10.13,10.36,10.01,10.13,922400.0],["2022-12-02",10.0,10.27,9.8,10.18,1160000.0],["2022-12-05",10.07,10.22,9.7,9.74,913100.0],["2022-12-06",9.72,9.76,9.35,9.42,882400.0],["2022-12-07",9.27,9.46,9.15,9.21,872600.0],["2022-12-08",9.3,9.77,9.19,9.51,991700.0],["2022-12-09",9.39,9.5,9.24,9.26,775400.0],["2022-12-12",9.16,9.39,9.1,9.17,927100.0],["2022-12-13",9.64,9.94,9.15,9.21,1183500.0],["2022-12-14",9.16,9.28,8.97,9.13,1061400.0],["2022-12-15",8.89,8.96,8.27,8.27,1874400.0],["2022-12-16",8.14,8.34,8.06,8.27,8014600.0],["2022-12-19",8.21,8.21,7.55,7.56,1753100.0],["2022-12-20",7.5,7.63,7.36,7.42,1179300.0],["2022-12-21",7.42,7.65,7.42,7.64,1360600.0],["2022-12-22",7.49,7.51,7.16,7.43,1545600.0],["2022-12-23",7.4,7.5,7.21,7.41,932800.0],["2022-12-27",7.31,7.38,7.12,7.16,1027900.0],["2022-12-28",7.11,7.2,7.02,7.04,1390400.0],["2022-12-29",7.14,7.3,7.13,7.28,1227400.0],["2022-12-30",7.14,7.43,7.11,7.4,1382500.0],["2023-01-03",7.6,7.66,7.3,7.49,1205400.0],["2023-01-04",7.67,7.94,7.56,7.93,1155100.0],["2023-01-05",7.83,8.02,7.63,8.01,864300.0],["2023-01-06",8.11,8.32,7.83,8.23,895100.0],["2023-01-09",8.42,8.66,8.39,8.43,1449100.0],["2023-01-10",8.41,8.79,8.38,8.69,1069700.0],["2023-01-11",8.8,8.96,8.65,8.94,1036600.0],["2023-01-12",9.0,9.03,8.72,9.0,970900.0],["2023-01-13",8.88,9.19,8.83,9.14,788900.0],["2023-01-17",9.19,9.51,9.1,9.47,1246000.0],["2023-01-18",9.6,9.94,9.36,9.38,1320100.0],["2023-01-19",9.2,9.26,9.02,9.03,1030100.0],["2023-01-20",9.15,9.53,8.95,9.45,1059500.0],["2023-01-23",9.55,10.13,9.53,10.05,1461000.0],["2023-01-24",9.92,10.17,9.73,9.81,771000.0],["2023-01-25",9.57,9.75,9.42,9.6,798600.0],["2023-01-26",9.82,10.19,9.48,10.13,1448300.0],["2023-01-27",10.1,10.96,10.1,10.76,2405200.0],["2023-01-30",10.54,10.74,10.23,10.3,851000.0],["2023-01-31",10.3,10.87,10.3,10.86,1042400.0],["2023-02-01",10.83,11.14,10.53,11.01,1343900.0],["2023-02-02",11.5,12.42,11.49,12.39,2329400.0],["2023-02-03",11.97,12.67,11.58,12.02,2262200.0],["2023-02-06",11.66,11.78,11.28,11.31,1203500.0],["2023-02-07",11.21,11.54,10.98,11.48,1070200.0],["2023-02-08",11.38,11.64,11.2,11.21,918100.0],["2023-02-09",11.42,11.48,10.78,10.81,861900.0],["2023-02-10",10.64,10.84,10.47,10.75,886900.0],["2023-02-13",10.75,10.99,10.56,10.97,600300.0],["2023-02-14",10.79,11.15,10.59,11.07,1045600.0],["2023-02-15",11.06,11.7,11.01,11.66,1147700.0],["2023-02-16",11.42,11.79,11.09,11.4,1301300.0],["2023-02-17",11.27,11.32,10.88,11.16,1126800.0],["2023-02-21",10.82,10.97,10.45,10.46,911700.0],["2023-02-22",10.51,10.79,10.42,10.69,1234400.0],["2023-02-23",10.84,10.88,10.27,10.65,963800.0],["2023-02-24",10.37,10.37,9.74,9.98,1695100.0],["2023-02-27",10.16,10.21,9.91,10.08,1111700.0],["2023-02-28",9.93,10.34,9.76,9.79,1991300.0],["2023-03-01",10.08,11.55,10.08,11.11,3766400.0],["2023-03-02",10.84,10.84,10.4,10.54,1637300.0],["2023-03-03",10.56,11.44,10.5,11.38,1622200.0],["2023-03-06",11.43,11.54,10.9,11.03,1537000.0],["2023-03-07",11.03,11.2,10.74,10.81,1390800.0],["2023-03-08",10.76,10.84,10.5,10.69,944600.0],["2023-03-09",10.73,10.88,10.26,10.27,998000.0],["2023-03-10",10.22,10.47,9.94,10.23,1346100.0],["2023-03-13",10.0,10.37,9.75,10.23,1086400.0],["2023-03-14",10.56,10.7,10.15,10.36,1181300.0],["2023-03-15",10.12,10.18,9.85,10.17,1195300.0],["2023-03-16",10.07,10.61,9.95,10.55,890000.0],["2023-03-17",10.44,10.5,9.98,10.0,3115300.0],["2023-03-20",10.0,10.13,9.71,9.79,1518800.0],["2023-03-21",9.96,10.35,9.9,10.3,1001500.0],["2023-03-22",10.38,10.47,10.0,10.01,1033000.0],["2023-03-23",10.11,10.44,9.9,10.17,944700.0],["2023-03-24",10.04,10.16,9.88,10.13,643400.0],["2023-03-27",10.24,10.24,9.81,9.86,742000.0],["2023-03-28",9.8,9.84,9.55,9.68,825700.0],["2023-03-29",9.92,10.24,9.88,10.22,1224100.0],["2023-03-30",10.44,10.49,10.08,10.18,737500.0],["2023-03-31",10.25,10.73,10.19,10.72,1423500.0],["2023-04-03",10.54,10.73,10.21,10.61,1111900.0],["2023-04-04",10.68,10.7,10.06,10.18,841200.0],["2023-04-05",10.02,10.05,9.57,9.74,961700.0],["2023-04-06",9.72,9.77,9.53,9.62,722800.0],["2023-04-10",9.56,10.02,9.54,9.98,827200.0],["2023-04-11",10.01,10.16,9.87,9.88,1104600.0],["2023-04-12",10.11,10.2,9.47,9.48,784600.0],["2023-04-13",9.58,9.73,9.51,9.65,649700.0],["2023-04-14",9.65,9.65,9.28,9.37,867900.0],["2023-04-17",9.29,9.54,9.29,9.43,687900.0],["2023-04-18",9.45,9.46,9.04,9.08,724100.0],["2023-04-19",8.91,9.37,8.84,9.28,1395800.0],["2023-04-20",9.06,9.22,8.88,9.04,990300.0],["2023-04-21",9.03,9.2,9.0,9.13,897900.0],["2023-04-24",9.13,9.26,8.98,9.18,755800.0],["2023-04-25",9.0,9.01,8.68,8.8,1009800.0],["2023-04-26",8.8,8.85,8.54,8.6,974100.0],["2023-04-27",8.75,8.91,8.62,8.87,742700.0],["2023-04-28",8.81,9.21,8.8,9.16,1112600.0],["2023-05-01",9.08,9.29,9.02,9.19,566300.0],["2023-05-02",9.13,9.17,8.88,8.97,745700.0],["2023-05-03",8.95,9.14,8.78,8.85,1081000.0],["2023-05-04",8.82,8.87,8.64,8.73,965100.0],["2023-05-05",8.94,9.21,8.82,9.13,972300.0],["2023-05-08",9.19,9.27,8.91,9.09,1315900.0],["2023-05-09",8.01,8.6,7.73,8.27,3167300.0],["2023-05-10",8.4,8.84,8.35,8.6,1194300.0],["2023-05-11",8.53,8.54,8.15,8.42,859000.0],["2023-05-12",8.44,8.45,8.11,8.21,918500.0],["2023-05-15",8.17,8.38,8.03,8.34,1130700.0],["2023-05-16",8.23,8.31,8.17,8.29,865400.0],["2023-05-17",8.4,8.61,8.24,8.55,871200.0],["2023-05-18",8.55,8.66,8.4,8.55,765100.0],["2023-05-19",8.61,8.68,8.27,8.34,994500.0],["2023-05-22",8.3,8.47,8.23,8.41,1074400.0],["2023-05-23",8.35,8.78,8.34,8.55,998900.0],["2023-05-24",8.4,8.52,8.09,8.27,1066400.0],["2023-05-25",8.29,8.41,7.9,8.01,1639600.0],["2023-05-26",8.01,8.07,7.88,7.99,945400.0],["2023-05-30",8.05,8.29,8.05,8.19,1189000.0],["2023-05-31",8.12,8.28,7.9,8.2,1517800.0],["2023-06-01",8.11,8.35,8.01,8.33,1321800.0],["2023-06-02",8.7,9.5,8.68,9.28,3615200.0],["2023-06-05",9.11,9.35,8.98,9.19,1295900.0],["2023-06-06",9.23,9.6,9.18,9.54,1742500.0],["2023-06-07",9.7,10.13,9.7,9.93,2229700.0],["2023-06-08",9.93,9.95,9.57,9.89,1273800.0],["2023-06-09",9.97,9.99,9.72,9.78,832600.0],["2023-06-12",9.89,10.22,9.8,9.92,1195800.0],["2023-06-13",10.04,10.22,9.86,9.93,996700.0],["2023-06-14",9.93,10.06,9.5,9.57,1412000.0],["2023-06-15",9.48,9.71,9.43,9.63,1033000.0],["2023-06-16",9.73,9.75,9.27,9.44,3888100.0],["2023-06-20",9.31,9.64,9.21,9.59,1497500.0],["2023-06-21",9.5,9.6,9.28,9.41,1042400.0],["2023-06-22",9.35,9.38,9.19,9.26,800500.0],["2023-06-23",8.99,9.11,8.81,8.93,1822000.0],["2023-06-26",8.96,9.19,8.95,9.1,1102400.0],["2023-06-27",9.31,10.08,9.25,10.03,2085400.0],["2023-06-28",10.0,10.16,9.79,9.86,1690000.0],["2023-06-29",9.82,10.1,9.78,10.09,1603300.0],["2023-06-30",10.36,10.39,9.84,9.93,2222300.0],["2023-07-03",9.84,10.08,9.8,9.91,513800.0],["2023-07-05",9.82,9.84,9.49,9.49,1460600.0],["2023-07-06",9.31,9.41,9.07,9.39,1241700.0],["2023-07-07",9.44,9.76,9.42,9.55,960600.0],["2023-07-10",9.57,10.48,9.57,10.47,2249700.0],["2023-07-11",10.5,10.71,10.33,10.57,1543800.0],["2023-07-12",10.8,10.82,10.51,10.73,1170900.0],["2023-07-13",10.8,11.09,10.43,10.45,2657600.0],["2023-07-14",10.4,10.6,9.98,10.07,1500200.0],["2023-07-17",9.95,9.95,9.55,9.62,3226300.0],["2023-07-18",9.62,9.86,9.58,9.69,1935900.0],["2023-07-19",9.78,9.93,9.65,9.76,1845100.0],["2023-07-20",9.7,9.71,9.28,9.28,1585800.0],["2023-07-21",9.39,9.4,8.96,8.99,1277800.0],["2023-07-24",8.98,9.18,8.96,9.02,1291000.0],["2023-07-25",9.03,9.08,8.86,8.94,1975200.0],["2023-07-26",8.93,8.98,8.81,8.87,1053600.0],["2023-07-27",9.0,9.02,8.52,8.57,1283700.0],["2023-07-28",8.73,9.09,8.61,8.68,3500500.0],["2023-07-31",8.74,8.85,8.65,8.71,1621500.0],["2023-08-01",8.61,8.63,8.4,8.48,1752900.0],["2023-08-02",8.33,8.39,8.11,8.38,1828000.0],["2023-08-03",8.29,8.36,8.15,8.23,1237800.0],["2023-08-04",8.22,8.26,8.0,8.04,2379600.0],["2023-08-07",8.08,8.1,7.87,7.96,1637800.0],["2023-08-08",7.8,8.12,7.77,8.08,2295700.0],["2023-08-09",7.64,7.8,7.26,7.4,3201600.0],["2023-08-10",7.51,7.51,7.05,7.11,3287400.0],["2023-08-11",7.06,7.17,6.97,7.06,2100200.0],["2023-08-14",7.02,7.2,6.89,7.17,1534800.0],["2023-08-15",7.06,7.08,6.77,6.78,1887300.0],["2023-08-16",6.7,6.81,6.57,6.57,2005100.0],["2023-08-17",6.56,6.63,6.45,6.45,1636200.0],["2023-08-18",6.35,6.56,6.33,6.47,2114100.0],["2023-08-21",6.42,6.5,6.22,6.28,1633600.0],["2023-08-22",6.35,6.43,6.2,6.24,1302400.0],["2023-08-23",6.23,6.37,6.2,6.35,1604900.0],["2023-08-24",6.36,6.38,5.99,6.04,2479400.0],["2023-08-25",6.07,6.19,6.02,6.13,1132900.0],["2023-08-28",6.18,6.27,6.09,6.14,1194400.0],["2023-08-29",6.08,6.23,6.05,6.13,1939400.0],["2023-08-30",6.12,6.76,6.02,6.25,11234400.0],["2023-08-31",6.61,6.69,6.29,6.31,5159200.0],["2023-09-01",6.36,6.48,6.22,6.22,2034900.0],["2023-09-05",6.16,6.21,5.9,5.94,2391500.0],["2023-09-06",5.95,5.97,5.68,5.73,1941100.0],["2023-09-07",5.52,5.55,4.9,5.3,8109200.0],["2023-09-08",5.3,5.38,5.23,5.27,2100400.0],["2023-09-11",5.34,5.37,5.03,5.04,2298400.0],["2023-09-12",5.06,5.32,5.0,5.24,4434000.0],["2023-09-13",5.23,5.27,4.98,5.16,3057700.0],["2023-09-14",5.22,5.59,5.22,5.31,3592300.0],["2023-09-15",5.32,5.34,5.03,5.06,6457100.0],["2023-09-18",5.08,5.11,4.9,4.91,2917600.0],["2023-09-19",4.92,5.04,4.89,4.94,2342000.0],["2023-09-20",4.97,5.08,4.83,4.85,1914900.0],["2023-09-21",4.8,4.81,4.6,4.63,3303100.0],["2023-09-22",4.61,4.67,4.48,4.51,2884200.0],["2023-09-25",4.46,4.51,4.37,4.42,2852200.0],["2023-09-26",4.42,4.53,4.38,4.39,3835500.0],["2023-09-27",4.48,4.59,4.33,4.4,2946000.0],["2023-09-28",4.48,4.67,4.47,4.62,3542600.0],["2023-09-29",4.75,4.94,4.65,4.91,3399600.0],["2023-10-02",4.91,4.95,4.57,4.65,2991000.0],["2023-10-03",4.6,4.69,4.4,4.41,2464200.0],["2023-10-04",4.4,4.45,4.15,4.23,2246200.0],["2023-10-05",4.25,4.28,4.08,4.16,1682600.0],["2023-10-06",4.08,4.28,4.03,4.23,1465900.0],["2023-10-09",4.17,4.17,3.96,4.06,2021300.0],["2023-10-10",4.14,4.34,4.12,4.23,1724900.0],["2023-10-11",4.26,4.34,4.08,4.14,1227000.0],["2023-10-12",4.11,4.11,3.94,3.96,1797100.0],["2023-10-13",4.0,4.0,3.81,3.87,1966000.0],["2023-10-16",3.93,4.17,3.91,4.12,2705300.0],["2023-10-17",4.04,4.52,4.04,4.49,3284800.0],["2023-10-18",4.43,4.47,4.22,4.28,1803300.0],["2023-10-19",4.3,4.47,4.24,4.41,2176400.0],["2023-10-20",4.45,4.47,4.23,4.44,2673200.0],["2023-10-23",4.39,4.41,4.1,4.11,1817900.0],["2023-10-24",4.16,4.48,4.12,4.41,1892200.0],["2023-10-25",3.75,3.97,3.55,3.93,4369500.0],["2023-10-26",3.87,3.93,3.66,3.68,3046900.0],["2023-10-27",3.7,3.74,3.5,3.56,2831600.0],["2023-10-30",3.62,3.75,3.51,3.71,1661000.0],["2023-10-31",3.71,3.84,3.67,3.73,1353600.0],["2023-11-01",3.73,3.78,3.57,3.66,1234500.0],["2023-11-02",3.81,4.09,3.8,4.07,2110600.0],["2023-11-03",4.15,4.45,4.15,4.38,2091000.0],["2023-11-06",4.37,4.43,4.19,4.24,1881000.0],["2023-11-07",4.23,4.33,4.1,4.22,1669500.0],["2023-11-08",4.53,4.79,4.21,4.33,2992400.0],["2023-11-09",4.42,4.44,4.14,4.14,1822600.0],["2023-11-10",4.2,4.24,4.06,4.19,1581300.0],["2023-11-13",4.12,4.28,4.06,4.19,1117000.0],["2023-11-14",4.5,4.68,4.45,4.68,2174500.0],["2023-11-15",4.7,4.75,4.43,4.54,4251000.0],["2023-11-16",4.48,4.51,4.29,4.45,1975500.0],["2023-11-17",4.5,4.85,4.42,4.84,2391100.0],["2023-11-20",4.85,4.95,4.73,4.83,1724500.0],["2023-11-21",4.8,4.8,4.53,4.64,1316900.0],["2023-11-22",4.71,4.81,4.63,4.64,919200.0],["2023-11-24",4.92,5.4,4.89,5.38,4572100.0],["2023-11-27",5.25,5.33,5.04,5.31,2699700.0],["2023-11-28",5.27,5.39,5.12,5.37,1647400.0],["2023-11-29",5.48,5.64,5.3,5.33,2231400.0],["2023-11-30",5.56,5.56,5.27,5.34,2268700.0],["2023-12-01",5.3,5.82,5.23,5.8,2899000.0],["2023-12-04",5.7,5.77,5.46,5.72,2188800.0],["2023-12-05",5.65,5.82,5.52,5.66,1740300.0],["2023-12-06",5.75,5.94,5.51,5.54,2407900.0],["2023-12-07",5.72,6.22,5.72,5.93,3281400.0],["2023-12-08",5.86,6.02,5.78,5.92,1622700.0],["2023-12-11",5.86,5.98,5.81,5.94,1776600.0],["2023-12-12",5.89,5.89,5.71,5.81,2238500.0],["2023-12-13",5.79,6.27,5.67,6.23,2061500.0],["2023-12-14",6.38,6.8,6.38,6.6,3104400.0],["2023-12-15",6.6,6.79,6.41,6.41,5415500.0],["2023-12-18",6.44,6.44,6.12,6.15,2156300.0],["2023-12-19",6.25,6.39,6.19,6.26,1615800.0],["2023-12-20",6.21,6.36,5.98,5.99,1714200.0],["2023-12-21",5.91,6.33,5.9,6.27,1700900.0],["2023-12-22",6.27,6.39,6.12,6.21,1541000.0],["2023-12-26",6.28,6.85,6.24,6.79,2207800.0],["2023-12-27",6.81,6.83,6.63,6.66,1452100.0],["2023-12-28",6.63,6.73,6.54,6.64,1313500.0],["2023-12-29",6.57,6.61,6.27,6.35,1451600.0],["2024-01-02",6.2,6.36,6.11,6.15,1481600.0],["2024-01-03",5.99,5.99,5.55,5.56,2377100.0],["2024-01-04",5.56,5.7,5.5,5.61,2026100.0],["2024-01-05",5.53,5.8,5.48,5.62,1330900.0],["2024-01-08",5.6,5.86,5.53,5.79,1157900.0],["2024-01-09",5.66,5.88,5.6,5.76,1207200.0],["2024-01-10",5.72,5.72,5.34,5.58,2501200.0],["2024-01-11",5.5,5.6,5.29,5.5,1550300.0],["2024-01-12",5.27,5.55,5.17,5.19,1863900.0],["2024-01-16",5.1,5.1,4.85,4.86,1638400.0],["2024-01-17",4.69,4.76,4.56,4.7,2166800.0],["2024-01-18",4.77,4.85,4.71,4.82,1299800.0],["2024-01-19",4.86,4.92,4.69,4.89,1105100.0],["2024-01-22",4.97,5.32,4.96,5.15,1925900.0],["2024-01-23",5.29,5.36,5.11,5.16,1528500.0],["2024-01-24",5.3,5.33,4.93,4.98,1050900.0],["2024-01-25",5.09,5.12,4.92,5.08,839800.0],["2024-01-26",5.13,5.23,5.05,5.06,718600.0],["2024-01-29",5.04,5.22,4.96,5.17,1825000.0],["2024-01-30",5.05,5.07,4.82,4.94,2122100.0],["2024-01-31",4.92,5.17,4.78,4.79,1370600.0],["2024-02-01",4.85,4.99,4.8,4.87,1716800.0],["2024-02-02",4.77,4.88,4.64,4.81,1024800.0],["2024-02-05",4.69,4.7,4.56,4.61,926000.0],["2024-02-06",4.6,4.82,4.58,4.77,1340300.0],["2024-02-07",4.77,4.93,4.64,4.76,1067300.0],["2024-02-08",4.73,4.92,4.66,4.88,708000.0],["2024-02-09",4.89,4.99,4.86,4.95,787600.0],["2024-02-12",4.96,5.16,4.94,5.09,1593600.0],["2024-02-13",5.07,5.36,4.93,4.96,2642600.0],["2024-02-14",5.11,5.45,5.06,5.44,1820500.0],["2024-02-15",5.49,5.75,5.48,5.75,1766000.0],["2024-02-16",5.62,5.67,5.47,5.5,1530200.0],["2024-02-20",5.34,5.38,5.15,5.19,1099700.0],["2024-02-21",5.08,5.12,5.0,5.1,1000900.0],["2024-02-22",5.13,5.21,4.92,4.96,1151100.0],["2024-02-23",4.92,5.0,4.82,4.91,989600.0],["2024-02-26",4.9,5.22,4.84,5.17,1417600.0],["2024-02-27",5.25,5.34,5.16,5.23,2131200.0],["2024-02-28",4.27,4.28,3.8,4.02,8635500.0],["2024-02-29",4.09,4.2,3.81,4.14,3115100.0],["2024-03-01",4.15,4.4,4.07,4.23,2381400.0],["2024-03-04",4.2,4.25,4.08,4.11,1642600.0],["2024-03-05",4.17,4.88,4.16,4.45,4771700.0],["2024-03-06",4.52,4.65,4.41,4.52,1397500.0],["2024-03-07",4.6,4.85,4.55,4.84,1869900.0],["2024-03-08",4.86,5.14,4.86,5.05,2034800.0],["2024-03-11",4.98,5.25,4.98,5.11,1768300.0],["2024-03-12",5.07,5.07,4.82,4.85,2307700.0],["2024-03-13",4.8,4.98,4.77,4.79,1257800.0],["2024-03-14",4.72,4.81,4.47,4.5,1239900.0],["2024-03-15",4.48,4.64,4.42,4.55,3872600.0],["2024-03-18",4.56,4.56,4.33,4.34,957100.0],["2024-03-19",4.3,4.37,4.25,4.35,853700.0],["2024-03-20",4.3,4.51,4.27,4.44,1177800.0],["2024-03-21",4.45,4.77,4.44,4.61,1526200.0],["2024-03-22",4.58,4.62,4.37,4.38,777100.0],["2024-03-25",4.38,4.46,4.32,4.33,911300.0],["2024-03-26",4.39,4.44,4.25,4.25,1397200.0],["2024-03-27",4.33,4.49,4.31,4.45,2547000.0],["2024-03-28",4.46,4.53,4.43,4.44,862700.0],["2024-04-01",4.44,4.44,4.24,4.3,837900.0],["2024-04-02",4.24,4.24,4.11,4.15,1321100.0],["2024-04-03",4.1,4.22,4.06,4.16,748700.0],["2024-04-04",4.25,4.3,4.07,4.07,1005000.0],["2024-04-05",4.07,4.1,3.98,4.01,943200.0],["2024-04-08",4.06,4.14,4.03,4.05,1099900.0],["2024-04-09",4.05,4.21,4.02,4.14,1157400.0],["2024-04-10",4.01,4.07,3.92,4.04,1592400.0],["2024-04-11",4.05,4.1,3.92,3.92,1204800.0],["2024-04-12",3.9,3.91,3.67,3.7,1572900.0],["2024-04-15",3.92,3.93,3.48,3.53,3432000.0],["2024-04-16",3.52,3.57,3.4,3.48,1982600.0],["2024-04-17",3.51,3.56,3.38,3.39,1544300.0],["2024-04-18",3.4,3.56,3.32,3.47,1622700.0],["2024-04-19",3.43,3.6,3.41,3.55,1491100.0],["2024-04-22",3.57,3.62,3.46,3.48,1365700.0],["2024-04-23",3.46,3.64,3.42,3.5,1450000.0],["2024-04-24",3.52,3.52,3.43,3.47,1134000.0],["2024-04-25",3.41,3.46,3.36,3.43,984200.0],["2024-04-26",3.42,3.5,3.38,3.43,743400.0],["2024-04-29",3.46,3.54,3.43,3.45,828700.0],["2024-04-30",3.39,3.47,3.35,3.35,886500.0],["2024-05-01",3.35,3.57,3.34,3.46,1121100.0],["2024-05-02",3.54,3.55,3.42,3.55,1081900.0],["2024-05-03",3.65,3.83,3.61,3.62,1200600.0],["2024-05-06",3.66,3.73,3.58,3.7,1443700.0],["2024-05-07",3.76,3.78,3.65,3.69,999400.0],["2024-05-08",3.65,3.69,3.56,3.66,1575800.0],["2024-05-09",3.67,3.87,3.63,3.84,1229700.0],["2024-05-10",3.87,3.96,3.65,3.7,1775300.0],["2024-05-13",3.78,3.98,3.73,3.73,1362000.0],["2024-05-14",3.93,4.46,3.91,3.96,3453300.0],["2024-05-15",4.04,4.11,3.76,3.8,1482900.0],["2024-05-16",3.82,3.85,3.72,3.76,969500.0],["2024-05-17",3.77,3.78,3.62,3.67,1555800.0],["2024-05-20",3.66,3.72,3.6,3.67,1046800.0],["2024-05-21",3.6,3.69,3.57,3.59,1148200.0],["2024-05-22",3.56,3.7,3.54,3.56,843000.0],["2024-05-23",3.57,3.58,3.4,3.48,1396900.0],["2024-05-24",3.5,3.53,3.47,3.5,896400.0],["2024-05-28",3.55,3.7,3.54,3.68,1311900.0],["2024-05-29",3.59,3.6,3.51,3.51,1293100.0],["2024-05-30",3.58,3.7,3.52,3.59,1270100.0],["2024-05-31",3.62,3.69,3.52,3.52,1487900.0],["2024-06-03",3.59,3.64,3.51,3.51,904200.0],["2024-06-04",3.5,3.57,3.42,3.46,1534500.0],["2024-06-05",3.83,4.32,3.82,4.16,8135400.0],["2024-06-06",4.13,4.7,4.1,4.39,7273400.0],["2024-06-07",4.3,4.47,4.08,4.12,2799800.0],["2024-06-10",4.02,4.06,3.88,4.01,2800400.0],["2024-06-11",3.97,4.08,3.9,4.02,2271500.0],["2024-06-12",4.16,4.21,3.92,3.98,2114000.0],["2024-06-13",3.95,3.98,3.66,3.73,3138800.0],["2024-06-14",3.67,3.7,3.5,3.51,2090800.0],["2024-06-17",3.5,3.61,3.48,3.55,1569800.0],["2024-06-18",3.53,3.62,3.43,3.52,2451400.0],["2024-06-20",3.5,3.63,3.44,3.57,2055600.0],["2024-06-21",3.55,3.66,3.51,3.52,4862700.0],["2024-06-24",3.51,3.53,3.27,3.27,3381700.0],["2024-06-25",3.26,3.26,3.08,3.11,2971200.0],["2024-06-26",3.1,3.16,3.08,3.16,1838000.0],["2024-06-27",3.15,3.17,3.01,3.07,1799600.0],["2024-06-28",3.07,3.12,2.97,3.07,3256700.0],["2024-07-01",3.07,3.1,2.94,2.97,1965100.0],["2024-07-02",2.98,3.07,2.94,2.95,1452200.0],["2024-07-03",2.96,3.18,2.93,3.02,1552900.0],["2024-07-05",3.02,3.2,2.97,3.2,2414000.0],["2024-07-08",3.24,3.52,3.21,3.5,3109600.0],["2024-07-09",3.5,3.61,3.38,3.42,1834400.0],["2024-07-10",3.43,3.49,3.32,3.48,1139300.0],["2024-07-11",3.62,3.8,3.6,3.78,2437800.0],["2024-07-12",3.83,4.01,3.81,3.97,2246200.0],["2024-07-15",3.99,3.99,3.79,3.9,1511600.0],["2024-07-16",3.96,4.13,3.91,4.1,1701500.0],["2024-07-17",4.01,4.16,3.96,4.02,1238300.0],["2024-07-18",4.04,4.12,3.78,3.81,1141500.0],["2024-07-19",3.75,3.8,3.68,3.73,918300.0],["2024-07-22",3.76,3.87,3.65,3.86,1169400.0],["2024-07-23",3.82,3.99,3.76,3.93,924200.0],["2024-07-24",3.91,4.05,3.85,3.85,1139900.0],["2024-07-25",3.8,4.13,3.8,3.99,1527100.0],["2024-07-26",4.1,4.13,3.7,3.8,1862200.0],["2024-07-29",3.77,3.78,3.56,3.64,1933700.0],["2024-07-30",3.65,3.72,3.59,3.63,839600.0],["2024-07-31",3.66,3.86,3.57,3.65,1510600.0],["2024-08-01",3.65,3.68,3.33,3.39,1620600.0],["2024-08-02",3.25,3.25,3.05,3.08,1948600.0],["2024-08-05",2.9,3.01,2.83,2.86,2572200.0],["2024-08-06",2.9,2.91,2.69,2.81,2374700.0],["2024-08-07",2.91,2.94,2.62,2.63,1593200.0],["2024-08-08",2.65,2.74,2.64,2.71,1708200.0],["2024-08-09",2.6,2.7,2.43,2.47,4939600.0],["2024-08-12",2.48,2.48,2.3,2.34,2498000.0],["2024-08-13",2.45,2.6,2.4,2.55,3020500.0],["2024-08-14",2.59,2.64,2.28,2.34,4310900.0],["2024-08-15",2.43,2.57,2.39,2.51,1843000.0],["2024-08-16",2.5,2.57,2.42,2.44,1896800.0],["2024-08-19",2.49,2.59,2.46,2.59,1497600.0],["2024-08-20",2.57,2.62,2.47,2.52,1276800.0],["2024-08-21",2.44,2.61,2.36,2.59,2399700.0],["2024-08-22",2.6,2.68,2.5,2.53,2210000.0],["2024-08-23",2.58,2.79,2.51,2.63,2631000.0],["2024-08-26",2.67,2.72,2.56,2.57,1806400.0],["2024-08-27",2.55,2.58,2.42,2.45,2241500.0],["2024-08-28",2.44,2.45,2.26,2.3,2309500.0],["2024-08-29",2.31,2.41,2.3,2.33,2676300.0],["2024-08-30",2.31,2.31,2.07,2.14,7001300.0],["2024-09-03",2.16,2.16,1.85,1.91,5659600.0],["2024-09-04",1.91,2.07,1.88,1.89,3752200.0],["2024-09-05",1.9,2.0,1.85,1.95,3492800.0],["2024-09-06",1.92,1.99,1.85,1.88,3490800.0],["2024-09-09",1.86,2.09,1.72,2.04,6339400.0],["2024-09-10",2.04,2.04,1.91,1.96,3443900.0],["2024-09-11",1.94,2.22,1.92,2.19,3624700.0],["2024-09-12",2.21,2.35,2.11,2.31,3376500.0],["2024-09-13",2.35,2.49,2.34,2.47,3447900.0],["2024-09-16",2.47,2.5,2.32,2.4,3415000.0],["2024-09-17",2.48,2.63,2.4,2.62,5664700.0],["2024-09-18",2.64,2.85,2.56,2.59,6386200.0],["2024-09-19",2.72,2.73,2.54,2.62,3998700.0],["2024-09-20",2.6,2.68,2.55,2.58,26949900.0],["2024-09-23",2.62,2.62,2.43,2.44,4301000.0],["2024-09-24",2.47,2.59,2.4,2.46,3341700.0],["2024-09-25",2.45,2.48,2.37,2.38,3224500.0],["2024-09-26",2.46,2.7,2.4,2.67,3759300.0],["2024-09-27",2.71,2.91,2.69,2.89,5077700.0],["2024-09-30",2.9,2.96,2.8,2.84,2914200.0],["2024-10-01",2.86,2.86,2.57,2.67,2545800.0],["2024-10-02",2.65,2.85,2.63,2.82,1882300.0],["2024-10-03",2.76,2.8,2.68,2.75,1287800.0],["2024-10-04",2.8,2.93,2.74,2.86,2315200.0],["2024-10-07",2.87,3.15,2.86,3.06,4032300.0],["2024-10-08",3.01,3.03,2.93,2.95,2141400.0],["2024-10-09",3.0,3.13,2.96,2.96,2262700.0],["2024-10-10",2.93,2.93,2.8,2.86,1441700.0],["2024-10-11",2.85,3.08,2.83,3.01,1902300.0],["2024-10-14",3.01,3.11,2.96,3.05,1800000.0],["2024-10-15",3.01,3.11,2.99,3.08,1627200.0],["2024-10-16",3.11,3.22,3.05,3.12,1770700.0],["2024-10-17",3.13,3.13,3.03,3.06,1275800.0],["2024-10-18",3.11,3.14,2.93,3.06,2381200.0],["2024-10-21",3.04,3.04,2.89,2.99,1764000.0],["2024-10-22",2.97,3.0,2.89,2.91,1100500.0],["2024-10-23",2.91,2.93,2.81,2.91,1512600.0],["2024-10-24",2.94,2.99,2.83,2.86,1318000.0],["2024-10-25",2.88,2.99,2.87,2.89,1437600.0],["2024-10-28",2.93,3.37,2.91,3.29,4373100.0],["2024-10-29",3.32,3.33,3.16,3.22,1873900.0],["2024-10-30",3.17,3.25,3.02,3.02,1834900.0],["2024-10-31",3.0,3.07,2.93,3.0,1817200.0],["2024-11-01",3.07,3.42,3.05,3.39,3316200.0],["2024-11-04",3.35,3.51,3.29,3.34,1891800.0],["2024-11-05",3.31,3.49,3.28,3.43,1806600.0],["2024-11-06",3.62,3.7,3.48,3.57,3059500.0],["2024-11-07",3.57,3.58,3.39,3.4,1786900.0],["2024-11-08",3.34,3.38,3.24,3.34,1397900.0],["2024-11-11",3.4,3.66,3.35,3.62,1951700.0],["2024-11-12",3.52,3.52,3.31,3.4,2201100.0],["2024-11-13",3.57,3.8,3.4,3.43,2867900.0],["2024-11-14",3.13,3.19,2.58,2.84,7692700.0],["2024-11-15",2.85,3.0,2.78,2.97,2214100.0],["2024-11-18",2.95,3.1,2.85,2.96,1678100.0],["2024-11-19",2.9,3.03,2.87,3.01,1557200.0],["2024-11-20",2.99,3.13,2.92,3.11,2026100.0],["2024-11-21",3.13,3.3,3.07,3.22,2562600.0],["2024-11-22",3.2,3.26,3.07,3.2,2669600.0],["2024-11-25",3.23,3.48,3.21,3.43,6092900.0],["2024-11-26",3.35,3.45,3.33,3.41,2597900.0],["2024-11-27",3.02,3.58,2.93,2.95,6307700.0],["2024-11-29",2.98,3.04,2.95,2.97,1344800.0],["2024-12-02",2.93,3.0,2.76,2.79,4066400.0],["2024-12-03",2.76,2.8,2.63,2.72,4212300.0],["2024-12-04",2.73,2.89,2.7,2.79,2109200.0],["2024-12-05",2.79,2.84,2.64,2.7,2684200.0],["2024-12-06",2.71,2.9,2.67,2.9,2748800.0],["2024-12-09",2.94,3.29,2.91,3.26,4252300.0],["2024-12-10",3.24,3.43,3.16,3.3,2927700.0],["2024-12-11",3.31,3.5,3.17,3.37,4090000.0],["2024-12-12",3.43,4.14,3.4,4.09,8623500.0],["2024-12-13",4.08,4.22,3.78,3.97,4064200.0],["2024-12-16",3.92,4.01,3.74,3.96,2781700.0],["2024-12-17",3.84,3.95,3.75,3.8,2155200.0],["2024-12-18",3.8,4.04,3.48,3.58,3439700.0],["2024-12-19",3.9,3.99,3.5,3.55,2322000.0],["2024-12-20",3.44,3.74,3.41,3.5,5536300.0],["2024-12-23",3.52,3.59,3.31,3.36,1926400.0],["2024-12-24",3.39,3.67,3.32,3.56,2087200.0],["2024-12-26",3.52,3.54,3.44,3.47,948700.0],["2024-12-27",3.45,3.46,3.31,3.42,1424400.0],["2024-12-30",3.33,3.36,3.2,3.28,1800300.0],["2024-12-31",3.29,3.38,3.24,3.28,2015600.0],["2025-01-02",3.36,3.4,3.09,3.2,2636800.0],["2025-01-03",3.2,3.48,3.2,3.39,2915100.0],["2025-01-06",3.47,3.59,3.42,3.44,1634500.0],["2025-01-07",3.46,3.66,3.36,3.39,1906200.0],["2025-01-08",3.33,3.34,3.18,3.32,2011900.0],["2025-01-10",3.21,3.29,3.14,3.26,1956300.0],["2025-01-13",3.2,3.22,3.01,3.08,2290900.0],["2025-01-14",3.14,3.18,3.0,3.03,1751800.0],["2025-01-15",3.18,3.2,3.07,3.11,2107300.0],["2025-01-16",3.12,3.2,3.09,3.11,1410100.0],["2025-01-17",3.16,3.18,3.03,3.08,1900700.0],["2025-01-21",3.09,3.19,3.03,3.14,1909900.0],["2025-01-22",3.15,3.19,3.04,3.04,1506300.0],["2025-01-23",3.03,3.06,2.98,3.04,1874000.0],["2025-01-24",3.39,3.9,3.22,3.85,10795700.0],["2025-01-27",3.76,4.06,3.63,4.0,5886800.0],["2025-01-28",3.98,4.05,3.71,3.9,4041000.0],["2025-01-29",3.87,4.05,3.72,3.75,1907200.0],["2025-01-30",3.77,3.92,3.72,3.73,1530600.0],["2025-01-31",3.71,3.79,3.52,3.6,2453700.0],["2025-02-03",3.53,3.89,3.52,3.74,3454500.0],["2025-02-04",3.74,4.69,3.74,4.62,8697200.0],["2025-02-05",4.52,5.0,4.5,4.72,5085900.0],["2025-02-06",4.76,4.8,4.51,4.68,3110200.0],["2025-02-07",4.67,4.7,4.26,4.27,2770000.0],["2025-02-10",4.28,4.52,4.2,4.4,1862800.0],["2025-02-11",4.33,4.6,4.33,4.37,1948100.0],["2025-02-12",4.23,4.39,4.22,4.28,1464200.0],["2025-02-13",4.33,4.75,4.33,4.67,3316700.0],["2025-02-14",4.73,4.85,4.57,4.7,2446400.0],["2025-02-18",4.77,4.84,4.47,4.54,2451000.0],["2025-02-19",4.53,4.68,4.36,4.61,2363300.0],["2025-02-20",4.59,4.61,4.34,4.4,2143200.0],["2025-02-21",4.49,4.49,4.09,4.1,2596300.0],["2025-02-24",4.15,4.15,3.84,3.84,1631900.0],["2025-02-25",3.8,3.82,3.56,3.56,2443200.0],["2025-02-26",3.63,3.75,3.59,3.64,1526300.0],["2025-02-27",3.64,3.65,3.45,3.49,2275300.0],["2025-02-28",3.42,3.5,3.33,3.39,2971000.0],["2025-03-03",3.46,3.5,3.08,3.09,2720800.0],["2025-03-04",3.0,3.17,2.91,3.1,2130000.0],["2025-03-05",3.15,3.18,3.0,3.1,2102500.0],["2025-03-06",3.02,3.15,2.98,3.03,1301700.0],["2025-03-07",3.02,3.06,2.88,2.94,2007700.0],["2025-03-10",2.89,2.91,2.71,2.78,1736300.0],["2025-03-11",2.73,2.9,2.62,2.76,1885800.0],["2025-03-12",2.83,2.85,2.72,2.73,2891000.0],["2025-03-13",2.75,2.77,2.5,2.54,3206500.0],["2025-03-14",2.57,2.64,2.51,2.6,2475400.0],["2025-03-17",2.61,2.79,2.58,2.74,2556300.0],["2025-03-18",2.7,2.73,2.58,2.65,1984600.0],["2025-03-19",2.63,2.69,2.59,2.63,1486300.0],["2025-03-20",2.6,2.66,2.56,2.56,2119900.0],["2025-03-21",2.52,2.62,2.43,2.58,9162900.0],["2025-03-24",2.64,2.82,2.59,2.77,2067300.0],["2025-03-25",2.79,2.81,2.66,2.74,2266900.0],["2025-03-26",2.76,2.76,2.68,2.72,2534700.0],["2025-03-27",2.53,2.53,2.14,2.15,9899600.0],["2025-03-28",2.15,2.16,2.05,2.12,3814500.0],["2025-03-31",2.05,2.2,2.04,2.12,3044000.0],["2025-04-01",2.14,2.14,2.02,2.07,2689300.0],["2025-04-02",2.04,2.12,1.97,2.1,2282800.0],["2025-04-03",1.99,2.01,1.91,1.92,2961500.0],["2025-04-04",1.84,1.9,1.75,1.89,3729000.0],["2025-04-07",1.87,2.1,1.81,2.03,4209800.0],["2025-04-08",2.09,2.12,1.85,1.89,2628900.0],["2025-04-09",1.88,2.13,1.86,2.08,4377400.0],["2025-04-10",2.05,2.08,1.97,2.03,2138400.0],["2025-04-11",2.03,2.06,1.95,2.04,2301000.0],["2025-04-14",2.11,2.13,1.99,2.03,1446400.0],["2025-04-15",2.01,2.05,2.0,2.01,1144900.0],["2025-04-16",2.01,2.01,1.9,1.93,1695800.0],["2025-04-17",1.93,1.95,1.75,1.86,4412700.0],["2025-04-21",1.83,1.84,1.71,1.78,2051200.0],["2025-04-22",1.82,1.85,1.77,1.79,1808800.0],["2025-04-23",1.87,1.96,1.82,1.83,2465400.0],["2025-04-24",1.86,1.97,1.85,1.94,1789200.0],["2025-04-25",1.93,1.95,1.89,1.94,1336200.0],["2025-04-28",1.96,2.02,1.92,1.95,2359900.0],["2025-04-29",1.93,1.95,1.87,1.9,2215900.0],["2025-04-30",1.83,1.86,1.79,1.84,1956400.0],["2025-05-01",1.86,1.93,1.85,1.89,1832000.0],["2025-05-02",1.91,2.06,1.91,2.01,2697200.0],["2025-05-05",2.0,2.05,1.93,2.0,2025400.0],["2025-05-06",1.98,2.01,1.93,1.96,1320900.0],["2025-05-07",1.97,1.97,1.92,1.96,1177900.0],["2025-05-08",2.0,2.31,1.99,2.25,6146900.0],["2025-05-09",2.29,2.42,2.23,2.37,4321200.0],["2025-05-12",2.47,2.59,2.4,2.55,5348100.0],["2025-05-13",1.8,1.97,1.75,1.87,13277800.0],["2025-05-14",1.9,1.93,1.75,1.75,6514300.0],["2025-05-15",1.76,1.76,1.65,1.67,7785200.0],["2025-05-16",1.68,1.77,1.66,1.72,3408000.0],["2025-05-19",1.69,1.74,1.66,1.7,2732800.0],["2025-05-20",1.7,1.76,1.68,1.73,2806500.0],["2025-05-21",1.72,1.72,1.61,1.61,3850800.0],["2025-05-22",1.63,1.66,1.6,1.62,2444500.0],["2025-05-23",1.58,1.63,1.58,1.61,3150500.0],["2025-05-27",1.63,1.65,1.56,1.58,7206400.0],["2025-05-28",1.59,1.59,1.55,1.57,4543700.0],["2025-05-29",1.6,1.65,1.58,1.6,4523700.0],["2025-05-30",1.59,1.59,1.52,1.55,3833100.0],["2025-06-02",1.55,1.56,1.48,1.53,4917800.0],["2025-06-03",1.53,1.75,1.51,1.75,5375500.0],["2025-06-04",1.74,1.79,1.66,1.69,3021200.0],["2025-06-05",1.68,1.76,1.66,1.67,2642300.0],["2025-06-06",1.71,1.78,1.7,1.73,2876200.0],["2025-06-09",1.77,1.86,1.75,1.84,3441400.0],["2025-06-10",1.94,1.95,1.83,1.84,3970700.0],["2025-06-11",1.85,1.93,1.82,1.84,2540200.0],["2025-06-12",1.79,1.81,1.73,1.74,1873000.0],["2025-06-13",1.71,1.73,1.66,1.68,1728100.0],["2025-06-16",1.72,1.98,1.71,1.94,6772800.0],["2025-06-17",1.88,1.93,1.85,1.87,3726000.0],["2025-06-18",1.6,1.62,1.46,1.47,32954600.0],["2025-06-20",1.51,1.51,1.33,1.37,16534200.0],["2025-06-23",1.36,1.47,1.32,1.44,6103100.0],["2025-06-24",1.45,1.5,1.42,1.44,2999200.0],["2025-06-25",1.47,1.49,1.36,1.39,4899000.0],["2025-06-26",1.41,1.54,1.4,1.5,5298700.0],["2025-06-27",1.5,1.59,1.48,1.52,4922700.0],["2025-06-30",1.52,1.56,1.5,1.54,2718000.0],["2025-07-01",1.53,1.6,1.51,1.56,3408200.0],["2025-07-02",1.55,1.7,1.55,1.65,3564500.0],["2025-07-03",1.69,1.75,1.67,1.72,1721000.0],["2025-07-07",1.7,1.71,1.62,1.64,2709300.0],["2025-07-08",1.64,1.78,1.64,1.77,2879800.0],["2025-07-09",1.78,1.82,1.73,1.81,3298500.0],["2025-07-10",1.81,1.84,1.77,1.82,2348400.0],["2025-07-11",1.81,1.82,1.71,1.71,1930000.0],["2025-07-14",1.7,1.73,1.67,1.68,1639700.0],["2025-07-15",1.68,1.73,1.63,1.63,1542900.0],["2025-07-16",1.64,1.67,1.6,1.63,1694700.0],["2025-07-17",1.64,1.82,1.64,1.72,3694900.0],["2025-07-18",1.76,1.8,1.71,1.76,3471800.0],["2025-07-21",1.79,1.97,1.76,1.82,5586600.0],["2025-07-22",1.83,1.94,1.82,1.92,4136700.0],["2025-07-23",1.96,1.96,1.85,1.92,3335000.0],["2025-07-24",1.91,2.17,1.85,1.88,8131800.0],["2025-07-25",1.9,1.91,1.79,1.8,2931500.0],["2025-07-28",1.82,1.84,1.77,1.78,2185900.0],["2025-07-29",1.77,1.78,1.66,1.68,3227800.0],["2025-07-30",1.68,1.72,1.64,1.67,2122200.0],["2025-07-31",1.68,1.73,1.62,1.63,2294100.0],["2025-08-01",1.6,1.63,1.57,1.6,2145100.0],["2025-08-04",1.64,1.74,1.62,1.65,2043100.0],["2025-08-05",1.66,1.77,1.65,1.74,2761700.0],["2025-08-06",1.73,1.73,1.66,1.69,1996800.0],["2025-08-07",1.73,1.8,1.72,1.76,2376100.0],["2025-08-08",1.78,1.83,1.76,1.78,2049400.0],["2025-08-11",1.78,1.8,1.7,1.76,2202900.0],["2025-08-12",1.88,2.42,1.88,2.28,22326700.0],["2025-08-13",2.36,2.38,2.13,2.33,6574200.0],["2025-08-14",2.26,2.27,2.03,2.09,4538800.0],["2025-08-15",2.12,2.16,2.04,2.05,4059900.0],["2025-08-18",2.05,2.11,1.96,2.09,4548800.0],["2025-08-19",2.05,2.12,1.95,1.97,3227600.0],["2025-08-20",1.94,1.99,1.89,1.97,2876000.0],["2025-08-21",1.95,2.03,1.93,2.02,1910300.0],["2025-08-22",2.03,2.12,1.99,2.1,3908300.0],["2025-08-25",2.09,2.21,2.03,2.18,3239600.0],["2025-08-26",2.18,2.26,2.12,2.15,3556800.0],["2025-08-27",2.23,2.7,2.22,2.56,16925000.0],["2025-08-28",2.58,2.58,2.38,2.41,4874200.0],["2025-08-29",2.41,2.43,2.24,2.3,3511900.0],["2025-09-02",2.27,2.3,2.15,2.18,2691700.0],["2025-09-03",2.18,2.18,2.04,2.05,5793600.0],["2025-09-04",2.05,2.09,1.99,2.05,3514200.0],["2025-09-05",2.09,2.14,2.04,2.12,2570900.0],["2025-09-08",2.13,2.17,2.05,2.17,2292900.0],["2025-09-09",2.15,2.17,2.09,2.1,2085900.0],["2025-09-10",2.12,2.2,2.08,2.12,2664700.0],["2025-09-11",2.14,2.36,2.11,2.25,2940400.0],["2025-09-12",2.27,2.32,2.2,2.23,1953600.0],["2025-09-15",2.25,2.36,2.23,2.33,2320700.0],["2025-09-16",2.33,2.36,2.27,2.33,1841300.0],["2025-09-17",2.33,2.38,2.22,2.24,2627600.0],["2025-09-18",2.28,2.56,2.28,2.47,5211900.0],["2025-09-19",2.49,2.5,2.39,2.45,3779600.0],["2025-09-22",2.42,2.52,2.35,2.5,2909700.0],["2025-09-23",2.6,3.03,2.59,2.81,10914700.0],["2025-09-24",2.9,3.14,2.84,2.92,6439500.0],["2025-09-25",2.85,3.03,2.8,2.91,4047800.0],["2025-09-26",2.9,3.13,2.9,3.11,5420900.0],["2025-09-29",3.25,3.39,2.9,2.96,6745700.0],["2025-09-30",2.95,2.97,2.83,2.9,4861600.0],["2025-10-01",2.89,2.95,2.8,2.87,3105100.0],["2025-10-02",2.94,3.14,2.83,2.99,4920700.0],["2025-10-03",3.01,3.29,3.01,3.12,5745000.0],["2025-10-06",3.25,3.26,3.02,3.17,3329700.0],["2025-10-07",3.17,3.54,3.13,3.14,8431100.0],["2025-10-08",3.18,3.38,3.14,3.23,4162700.0],["2025-10-09",3.28,3.48,3.14,3.18,4246100.0],["2025-10-10",3.2,3.38,2.86,2.89,6137400.0],["2025-10-13",3.02,3.12,2.86,3.11,3940100.0],["2025-10-14",2.98,3.17,2.87,3.08,2749700.0],["2025-10-15",3.17,3.28,3.12,3.27,3333400.0],["2025-10-16",3.31,3.55,3.23,3.26,4924800.0],["2025-10-17",3.18,3.32,3.09,3.11,3756200.0],["2025-10-20",3.24,3.8,3.21,3.78,7306600.0],["2025-10-21",3.66,3.75,3.31,3.38,5907000.0],["2025-10-22",3.37,3.43,2.94,3.01,4930100.0],["2025-10-23",3.08,3.21,3.01,3.08,2833200.0],["2025-10-24",3.18,3.29,3.11,3.13,3334000.0],["2025-10-27",3.2,3.24,3.01,3.07,5450500.0],["2025-10-28",3.24,3.4,3.04,3.19,6007400.0],["2025-10-29",3.19,3.2,3.02,3.03,3182300.0],["2025-10-30",3.04,3.04,2.75,2.82,4464800.0],["2025-10-31",2.84,2.89,2.75,2.86,2863100.0],["2025-11-03",2.89,2.9,2.7,2.76,2689900.0],["2025-11-04",2.69,2.74,2.59,2.62,3500500.0],["2025-11-05",2.5,2.7,2.4,2.6,5452800.0],["2025-11-06",2.65,2.65,2.25,2.25,4163300.0],["2025-11-07",2.2,2.27,2.15,2.22,2858800.0],["2025-11-10",2.3,2.33,2.2,2.27,3117900.0],["2025-11-11",2.24,2.25,2.16,2.23,2003400.0],["2025-11-12",2.23,2.35,2.19,2.33,3471900.0],["2025-11-13",2.29,2.3,2.11,2.16,2468900.0],["2025-11-14",2.09,2.23,2.07,2.16,1688200.0],["2025-11-17",2.16,2.2,2.07,2.08,1563300.0],["2025-11-18",2.05,2.11,2.03,2.08,1224400.0],["2025-11-19",2.09,2.19,1.96,1.98,2623600.0],["2025-11-20",2.04,2.05,1.86,1.87,3069600.0],["2025-11-21",1.88,1.97,1.82,1.95,4797800.0],["2025-11-24",1.98,2.05,1.96,2.04,1867100.0],["2025-11-25",2.04,2.05,1.96,2.02,1851200.0],["2025-11-26",2.02,2.1,1.99,2.04,1426900.0],["2025-11-28",2.09,2.1,2.04,2.08,820800.0],["2025-12-01",2.04,2.05,1.98,2.0,1503300.0],["2025-12-02",1.99,2.09,1.98,2.04,1296100.0],["2025-12-03",2.05,2.21,2.04,2.21,1566000.0],["2025-12-04",2.17,2.29,2.15,2.25,1699400.0],["2025-12-05",2.23,2.26,2.16,2.16,1290400.0],["2025-12-08",2.19,2.23,2.12,2.13,944900.0],["2025-12-09",1.76,1.84,1.7,1.77,16279000.0],["2025-12-10",1.81,1.85,1.76,1.77,5366800.0],["2025-12-11",1.78,2.0,1.76,1.97,4614600.0],["2025-12-12",1.98,2.05,1.9,1.9,3335600.0],["2025-12-15",1.94,2.02,1.87,1.95,3175800.0],["2025-12-16",1.94,2.04,1.91,1.91,4340100.0],["2025-12-17",1.92,1.97,1.85,1.86,2361100.0],["2025-12-18",1.91,1.99,1.88,1.9,2948700.0],["2025-12-19",1.89,1.93,1.82,1.84,5654400.0],["2025-12-22",1.86,1.93,1.84,1.84,4717400.0],["2025-12-23",1.84,1.87,1.76,1.81,3497100.0],["2025-12-24",1.79,1.81,1.73,1.78,1449000.0],["2025-12-26",1.78,1.83,1.73,1.82,2195900.0],["2025-12-29",1.79,1.84,1.76,1.78,2192000.0],["2025-12-30",1.78,1.8,1.76,1.77,1474800.0],["2025-12-31",1.76,1.81,1.75,1.77,1847400.0],["2026-01-02",1.82,1.87,1.79,1.85,4518700.0],["2026-01-05",1.92,2.03,1.9,1.99,5496700.0],["2026-01-06",2.02,2.27,1.98,2.22,6661200.0],["2026-01-07",2.21,2.3,2.13,2.18,5000100.0],["2026-01-08",2.18,2.58,2.15,2.56,12058700.0],["2026-01-09",2.72,2.72,2.21,2.33,13702300.0],["2026-01-12",2.37,2.58,2.33,2.47,6416500.0],["2026-01-13",2.51,2.51,2.32,2.36,3575000.0],["2026-01-14",2.36,2.49,2.26,2.44,3506900.0],["2026-01-15",2.49,2.7,2.44,2.64,6338200.0],["2026-01-16",2.68,2.82,2.6,2.76,5951600.0],["2026-01-20",2.59,2.7,2.5,2.57,4472600.0],["2026-01-21",2.57,2.67,2.47,2.62,4057500.0],["2026-01-22",2.7,2.89,2.64,2.83,6618900.0],["2026-01-23",2.8,2.82,2.62,2.64,4384000.0],["2026-01-26",2.64,2.66,2.4,2.43,4263800.0],["2026-01-27",2.41,2.45,2.35,2.4,2989500.0],["2026-01-28",2.43,2.45,2.32,2.33,2828400.0],["2026-01-29",2.3,2.36,2.22,2.31,2710800.0],["2026-01-30",2.25,2.36,2.17,2.24,3188500.0],["2026-02-02",2.18,2.26,2.14,2.2,3124900.0],["2026-02-03",2.22,2.35,2.13,2.24,3960400.0],["2026-02-04",2.28,2.29,2.09,2.14,3522700.0],["2026-02-05",2.06,2.12,1.97,1.99,3075000.0],["2026-02-06",2.08,2.21,2.06,2.2,2517100.0],["2026-02-09",2.18,2.31,2.13,2.28,1990200.0],["2026-02-10",2.28,2.32,2.23,2.24,1508000.0],["2026-02-11",2.29,2.31,2.14,2.18,1660800.0],["2026-02-12",2.19,2.2,2.02,2.05,1763100.0],["2026-02-13",2.04,2.14,2.04,2.08,1347000.0],["2026-02-17",2.06,2.1,2.01,2.05,2222100.0],["2026-02-18",2.03,2.17,2.03,2.05,1881300.0],["2026-02-19",2.01,2.13,2.0,2.12,1539900.0],["2026-02-20",2.09,2.15,2.06,2.09,1118200.0],["2026-02-23",2.05,2.07,1.98,2.05,1674800.0],["2026-02-24",2.06,2.12,2.01,2.03,2176500.0],["2026-02-25",2.06,2.1,2.01,2.07,1818500.0],["2026-02-26",2.07,2.08,1.99,2.02,2323300.0],["2026-02-27",2.0,2.02,1.93,1.93,2374000.0],["2026-03-02",1.89,2.06,1.88,2.04,2483900.0],["2026-03-03",1.97,2.11,1.91,2.03,2583200.0],["2026-03-04",2.06,2.14,2.01,2.09,1672900.0],["2026-03-05",2.05,2.16,1.99,2.04,1891400.0],["2026-03-06",1.99,2.07,1.94,1.96,2043600.0],["2026-03-09",2.15,2.52,2.11,2.51,10291400.0],["2026-03-10",2.47,2.67,2.43,2.45,5785700.0],["2026-03-11",2.42,2.54,2.36,2.47,5183900.0],["2026-03-12",2.41,2.48,2.34,2.39,3391300.0],["2026-03-13",2.43,2.49,2.39,2.42,2721200.0],["2026-03-16",2.46,2.57,2.41,2.43,2004000.0],["2026-03-17",2.44,2.46,2.28,2.3,1734600.0],["2026-03-18",2.24,2.27,2.13,2.14,2428300.0],["2026-03-19",2.08,2.11,2.0,2.04,3561000.0],["2026-03-20",2.03,2.07,1.87,1.93,7426800.0],["2026-03-23",2.01,2.09,1.99,2.04,3016300.0],["2026-03-24",2.01,2.11,2.01,2.07,2932600.0],["2026-03-25",2.13,2.16,2.05,2.11,2716500.0],["2026-03-26",2.05,2.13,2.05,2.08,2336900.0],["2026-03-27",2.05,2.08,1.93,1.95,3192700.0],["2026-03-30",1.95,1.99,1.87,1.9,2586600.0],["2026-03-31",1.94,1.95,1.83,1.88,3307900.0],["2026-04-01",1.92,1.92,1.8,1.87,2604900.0],["2026-04-02",1.85,1.9,1.81,1.85,2085500.0],["2026-04-06",1.85,1.91,1.81,1.86,1696200.0],["2026-04-07",1.83,1.85,1.78,1.82,2249600.0],["2026-04-08",1.94,1.99,1.89,1.92,2295700.0],["2026-04-09",1.91,1.97,1.88,1.89,1359100.0],["2026-04-10",1.92,1.97,1.89,1.92,1356100.0],["2026-04-13",1.9,2.0,1.89,1.97,1889000.0],["2026-04-14",2.01,2.05,1.97,1.98,2193100.0],["2026-04-15",1.96,2.03,1.96,2.03,1723200.0],["2026-04-16",2.03,2.18,2.02,2.14,2322700.0],["2026-04-17",2.21,2.26,2.17,2.24,4410700.0],["2026-04-20",2.21,2.33,2.17,2.32,2616200.0],["2026-04-21",2.29,2.41,2.27,2.35,2800400.0],["2026-04-22",2.35,2.41,2.29,2.36,1889300.0],["2026-04-23",2.35,2.36,2.17,2.21,3033600.0],["2026-04-24",2.24,2.29,2.18,2.26,2330800.0],["2026-04-27",2.24,2.31,2.15,2.21,2154200.0],["2026-04-28",2.18,2.22,2.16,2.2,1641500.0],["2026-04-29",2.21,2.21,2.1,2.16,4738300.0],["2026-04-30",2.18,2.46,2.13,2.46,3239700.0],["2026-05-01",2.42,2.42,2.3,2.37,2422500.0],["2026-05-04",2.36,2.38,2.29,2.34,1856200.0],["2026-05-05",2.33,2.6,2.33,2.6,3352000.0],["2026-05-06",2.64,2.72,2.5,2.52,3464200.0],["2026-05-07",2.52,2.56,2.38,2.4,2428700.0],["2026-05-08",2.4,2.49,2.32,2.47,2807700.0],["2026-05-11",2.5,2.62,2.39,2.51,5040100.0],["2026-05-12",2.9,3.3,2.76,3.11,25951100.0],["2026-05-13",3.22,3.33,3.05,3.2,7901100.0],["2026-05-14",3.2,3.28,3.09,3.28,5521400.0],["2026-05-15",3.15,3.16,2.98,3.02,3703000.0],["2026-05-18",2.97,2.97,2.82,2.83,3415200.0],["2026-05-19",2.76,2.77,2.6,2.67,3255600.0],["2026-05-20",2.7,2.83,2.69,2.77,2698700.0],["2026-05-21",2.74,3.0,2.74,2.99,3389300.0],["2026-05-22",3.0,3.22,2.98,3.15,4542900.0],["2026-05-26",3.2,3.74,3.06,3.49,10487800.0],["2026-05-27",3.43,3.54,3.23,3.54,5854800.0],["2026-05-28",3.53,3.62,3.42,3.5,4891900.0],["2026-05-29",3.45,3.58,3.3,3.57,5705400.0],["2026-06-01",3.49,3.84,3.46,3.72,8495800.0],["2026-06-02",3.7,4.12,3.64,3.88,6867900.0],["2026-06-03",3.82,3.88,3.58,3.61,5459900.0],["2026-06-04",3.31,3.39,3.06,3.07,15761300.0],["2026-06-05",3.05,3.08,2.83,2.91,9099200.0],["2026-06-08",2.98,3.01,2.84,3.0,5228500.0],["2026-06-09",3.02,3.17,2.78,2.95,4583000.0],["2026-06-10",2.9,3.02,2.88,2.89,3263900.0],["2026-06-11",2.93,3.07,2.89,3.02,6349300.0],["2026-06-12",3.02,3.17,2.97,3.01,4076800.0],["2026-06-15",3.16,3.17,2.99,3.02,3345300.0],["2026-06-16",3.01,3.3,3.01,3.19,5352400.0],["2026-06-17",3.24,3.6,3.23,3.45,6513800.0],["2026-06-18",3.53,3.67,3.43,3.57,7128400.0],["2026-06-22",3.55,3.55,3.25,3.26,2567000.0],["2026-06-23",3.13,3.27,3.1,3.14,3077400.0],["2026-06-24",3.12,3.13,2.96,3.01,2989900.0],["2026-06-25",3.07,3.09,2.9,2.95,4029700.0],["2026-06-26",2.9,3.04,2.87,3.04,9467200.0],["2026-06-29",3.06,3.09,2.84,2.86,3148600.0],["2026-06-30",2.88,3.06,2.88,3.02,2401700.0],["2026-07-01",3.0,3.07,2.93,2.96,2156200.0],["2026-07-02",2.94,2.96,2.72,2.8,5000800.0],["2026-07-06",2.8,2.905,2.7934,2.83,2114413.30656],["2026-07-07",2.8,2.915,2.7,2.87,4933314.239759],["2026-07-08",2.78,2.99,2.78,2.97,2953290.664605],["2026-07-09",2.96,3.135,2.9517,3.11,2280101.132578],["2026-07-10",3.14,3.235,3.0601,3.07,2684263.043281],["2026-07-13",3.03,3.08,2.93,3,1646529.279728],["2026-07-14",3.06,3.075,2.93,2.97,1807745.436447],["2026-07-15",3,3.035,2.9106,2.96,1264779.705892],["2026-07-16",2.92,2.95,2.755,2.81,2514920.559953],["2026-07-17",2.75,2.7892,2.69,2.69,2221963.058364],["2026-07-20",2.7,2.735,2.553,2.63,2190404.009378],["2026-07-21",2.66,2.79,2.65,2.78,1573359.757608],["2026-07-22",2.74,2.805,2.63,2.66,1593490.13504],["2026-07-23",2.62,2.69,2.56,2.59,1431223.981675],["2026-07-24",2.59,2.615,2.54,2.57,1812954.800925],["2026-07-27",2.6,2.66,2.575,2.63,1309641.929071],["2026-07-28",2.62,2.62,2.46,2.52,1972703.312118],["2026-07-29",2.55,2.575,2.425,2.48,1908599.532672],["2026-07-30",2.55,2.725,2.55,2.7,2693912.501617],["2026-07-31",2.74,2.8,2.56,2.64,2449853.238841],["2026-08-03",2.65,2.845,2.62,2.83,4338955.743487],["2026-08-04",3.31,3.895,3.24,3.56,18266525.03571],["2026-08-05",3.41,3.855,3.23,3.57,9742236.195573],["2026-08-06",3.49,3.765,3.42,3.54,5710457.739695],["2026-08-07",3.56,3.795,3.48,3.69,3552723.266408],["2026-08-10",3.76,3.88,3.7,3.78,1238735.96471],["2026-08-11",3.72,3.81,3.67,3.81,2195899.621695],["2026-08-12",3.87,3.8989,3.61,3.63,2306578.769213],["2026-08-13",3.58,3.695,3.55,3.62,1472999.867665],["2026-08-14",3.61,3.76,3.61,3.71,2782984.36725]]}