{"t":"FISV","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1986-09-25",0.2743,0.2771,0.2743,0.2771,38472975.0],["1986-09-26",0.2771,0.2771,0.2743,0.2771,2050313.0],["1986-09-29",0.2771,0.2771,0.2743,0.2743,2624400.0],["1986-09-30",0.2743,0.2826,0.2716,0.2771,1562794.0],["1986-10-01",0.2771,0.2853,0.2771,0.2798,624206.0],["1986-10-02",0.2798,0.2826,0.2771,0.2771,2692744.0],["1986-10-03",0.2771,0.2826,0.2771,0.2771,496631.0],["1986-10-06",0.2771,0.2771,0.2771,0.2771,227813.0],["1986-10-07",0.2771,0.2826,0.2771,0.2771,273375.0],["1986-10-08",0.2771,0.2826,0.2771,0.2771,127575.0],["1986-10-09",0.2771,0.2826,0.2771,0.2826,150356.0],["1986-10-10",0.2771,0.2771,0.2771,0.2771,72900.0],["1986-10-13",0.2771,0.2826,0.2771,0.2826,27338.0],["1986-10-14",0.2771,0.2771,0.2771,0.2771,309825.0],["1986-10-15",0.2771,0.2771,0.2771,0.2771,154913.0],["1986-10-16",0.2771,0.2826,0.2771,0.2771,77456.0],["1986-10-17",0.2771,0.2826,0.2771,0.2771,123019.0],["1986-10-20",0.2771,0.2826,0.2771,0.2771,82013.0],["1986-10-21",0.2771,0.2826,0.2771,0.2798,136688.0],["1986-10-22",0.2798,0.2826,0.2771,0.2826,2738306.0],["1986-10-23",0.2826,0.2826,0.2771,0.2771,715331.0],["1986-10-24",0.2771,0.2936,0.2771,0.2853,1699481.0],["1986-10-27",0.2881,0.299,0.2881,0.299,136688.0],["1986-10-28",0.299,0.3018,0.2936,0.2963,865688.0],["1986-10-29",0.3045,0.3182,0.3045,0.3073,482963.0],["1986-10-30",0.3073,0.3237,0.3073,0.3128,482963.0],["1986-10-31",0.3128,0.321,0.3128,0.321,63788.0],["1986-11-03",0.321,0.3265,0.3155,0.3265,164025.0],["1986-11-04",0.3265,0.3292,0.3182,0.3292,18225.0],["1986-11-05",0.3292,0.3292,0.3182,0.321,182250.0],["1986-11-06",0.321,0.321,0.321,0.321,22781.0],["1986-11-07",0.321,0.3292,0.3182,0.3182,3394406.0],["1986-11-10",0.3182,0.3292,0.3182,0.3182,59231.0],["1986-11-11",0.3182,0.3265,0.3182,0.3182,154913.0],["1986-11-12",0.3182,0.3182,0.3128,0.3182,1517231.0],["1986-11-13",0.3182,0.3182,0.3073,0.3182,104794.0],["1986-11-14",0.3182,0.3182,0.3073,0.3182,91125.0],["1986-11-17",0.3155,0.3155,0.3155,0.3155,9113.0],["1986-11-18",0.3073,0.3073,0.3073,0.3073,236925.0],["1986-11-19",0.3073,0.3155,0.3018,0.3018,1079831.0],["1986-11-20",0.3018,0.31,0.3018,0.31,54675.0],["1986-11-21",0.3073,0.3073,0.299,0.3073,911250.0],["1986-11-24",0.3073,0.3128,0.3018,0.3128,31894.0],["1986-11-25",0.3073,0.3073,0.3073,0.3073,455625.0],["1986-11-26",0.3073,0.3073,0.299,0.3073,127575.0],["1986-11-28",0.299,0.299,0.299,0.299,95681.0],["1986-12-01",0.299,0.3073,0.299,0.299,31894.0],["1986-12-02",0.299,0.3073,0.2936,0.2936,4629150.0],["1986-12-03",0.299,0.3073,0.299,0.3073,496631.0],["1986-12-04",0.3073,0.3073,0.299,0.3073,446513.0],["1986-12-05",0.3045,0.3045,0.2963,0.2963,2751975.0],["1986-12-08",0.299,0.3073,0.299,0.299,305269.0],["1986-12-09",0.299,0.3073,0.299,0.299,173138.0],["1986-12-10",0.3073,0.3073,0.3073,0.3073,18225.0],["1986-12-11",0.3073,0.3073,0.3073,0.3073,0.0],["1986-12-12",0.3073,0.3073,0.3018,0.3073,9121613.0],["1986-12-15",0.3073,0.3073,0.299,0.3073,18225.0],["1986-12-16",0.3073,0.3073,0.299,0.299,209588.0],["1986-12-17",0.3018,0.3073,0.3018,0.3018,455625.0],["1986-12-18",0.3018,0.3128,0.3018,0.31,195919.0],["1986-12-19",0.31,0.3128,0.3018,0.3018,41006.0],["1986-12-22",0.3018,0.31,0.3018,0.31,127575.0],["1986-12-23",0.31,0.3128,0.3018,0.3073,127575.0],["1986-12-24",0.3073,0.3128,0.3045,0.3128,924919.0],["1986-12-26",0.3045,0.3045,0.3045,0.3045,4556.0],["1986-12-29",0.3128,0.3128,0.3128,0.3128,9113.0],["1986-12-30",0.3128,0.3128,0.3128,0.3128,0.0],["1986-12-31",0.3128,0.3128,0.3045,0.3045,783675.0],["1987-01-02",0.3128,0.3182,0.3128,0.3128,232369.0],["1987-01-05",0.3155,0.3182,0.3155,0.3182,109350.0],["1987-01-06",0.3182,0.3237,0.3155,0.3155,150356.0],["1987-01-07",0.3155,0.3265,0.3155,0.3265,95681.0],["1987-01-08",0.3265,0.3374,0.3182,0.3237,437400.0],["1987-01-09",0.3237,0.3402,0.3237,0.3292,369056.0],["1987-01-12",0.3347,0.3457,0.3347,0.3402,277931.0],["1987-01-13",0.3429,0.3621,0.3429,0.3621,268819.0],["1987-01-14",0.3621,0.3621,0.3512,0.3567,141244.0],["1987-01-15",0.3567,0.3621,0.3512,0.3512,214144.0],["1987-01-16",0.3512,0.3621,0.3512,0.3512,205031.0],["1987-01-19",0.3512,0.3512,0.3512,0.3512,4556.0],["1987-01-20",0.3512,0.3621,0.3512,0.3512,496631.0],["1987-01-21",0.3512,0.3621,0.3512,0.3621,250594.0],["1987-01-22",0.3621,0.3621,0.3621,0.3621,9113.0],["1987-01-23",0.3621,0.3731,0.3567,0.3621,1366875.0],["1987-01-26",0.3621,0.3731,0.3621,0.3731,9113.0],["1987-01-27",0.3731,0.3731,0.3676,0.3731,273375.0],["1987-01-28",0.3731,0.3841,0.3731,0.3841,346275.0],["1987-01-29",0.3841,0.4005,0.3786,0.3841,350831.0],["1987-01-30",0.3841,0.4005,0.3841,0.3951,496631.0],["1987-02-02",0.3951,0.3951,0.3841,0.3951,63788.0],["1987-02-03",0.3896,0.3896,0.3786,0.3896,533081.0],["1987-02-04",0.3896,0.3896,0.3621,0.3786,1822500.0],["1987-02-05",0.3786,0.3786,0.3621,0.3731,141244.0],["1987-02-06",0.3731,0.3731,0.3621,0.3621,232369.0],["1987-02-09",0.3621,0.3731,0.3621,0.3621,31894.0],["1987-02-10",0.3731,0.3731,0.3731,0.3731,141244.0],["1987-02-11",0.3731,0.3731,0.3731,0.3731,9113.0],["1987-02-12",0.3731,0.3841,0.3676,0.3759,3143813.0],["1987-02-13",0.3759,0.3841,0.3676,0.3841,3289613.0],["1987-02-17",0.3841,0.3841,0.3841,0.3841,218700.0],["1987-02-18",0.3841,0.3896,0.3676,0.3731,1152731.0],["1987-02-19",0.3731,0.3896,0.3731,0.3896,27338.0],["1987-02-20",0.3896,0.3896,0.3731,0.3896,68344.0],["1987-02-23",0.3896,0.3896,0.3896,0.3896,9113.0],["1987-02-24",0.3896,0.3896,0.3896,0.3896,41006.0],["1987-02-25",0.3841,0.3841,0.3731,0.3841,31894.0],["1987-02-26",0.3841,0.3896,0.3731,0.3896,63788.0],["1987-02-27",0.3896,0.3951,0.3841,0.3951,95681.0],["1987-03-02",0.406,0.4938,0.406,0.4664,956813.0],["1987-03-03",0.4609,0.4609,0.406,0.428,665213.0],["1987-03-04",0.428,0.439,0.4115,0.4225,232369.0],["1987-03-05",0.4225,0.4444,0.417,0.4225,5458388.0],["1987-03-06",0.4225,0.4444,0.417,0.4444,136688.0],["1987-03-09",0.4444,0.4444,0.4225,0.4225,150356.0],["1987-03-10",0.4225,0.4444,0.4225,0.4225,54675.0],["1987-03-11",0.4444,0.4444,0.4444,0.4444,82013.0],["1987-03-12",0.4444,0.4444,0.4444,0.4444,41006.0],["1987-03-13",0.4444,0.4444,0.428,0.4444,150356.0],["1987-03-16",0.428,0.428,0.428,0.428,50119.0],["1987-03-17",0.428,0.4444,0.428,0.428,314381.0],["1987-03-18",0.4335,0.4444,0.4335,0.439,5941350.0],["1987-03-19",0.439,0.4444,0.428,0.4444,250594.0],["1987-03-20",0.4444,0.4444,0.428,0.428,86569.0],["1987-03-23",0.428,0.4499,0.428,0.4499,31894.0],["1987-03-24",0.4499,0.4499,0.428,0.428,154913.0],["1987-03-25",0.428,0.4499,0.428,0.4499,510300.0],["1987-03-26",0.4499,0.4499,0.428,0.428,177694.0],["1987-03-27",0.428,0.4499,0.428,0.428,68344.0],["1987-03-30",0.428,0.4499,0.428,0.428,546750.0],["1987-03-31",0.428,0.4499,0.428,0.428,141244.0],["1987-04-01",0.428,0.4499,0.428,0.4499,136688.0],["1987-04-02",0.4499,0.4499,0.428,0.428,54675.0],["1987-04-03",0.439,0.4499,0.439,0.439,9113.0],["1987-04-06",0.439,0.4499,0.4335,0.4444,136688.0],["1987-04-07",0.4444,0.4444,0.4335,0.4444,164025.0],["1987-04-08",0.4444,0.4444,0.4335,0.4444,50119.0],["1987-04-09",0.4444,0.4444,0.4335,0.4335,123019.0],["1987-04-10",0.4335,0.4444,0.4335,0.4444,68344.0],["1987-04-13",0.4444,0.4444,0.4335,0.4444,68344.0],["1987-04-14",0.4444,0.4444,0.4252,0.428,733556.0],["1987-04-15",0.428,0.439,0.428,0.439,127575.0],["1987-04-16",0.428,0.428,0.3951,0.417,478406.0],["1987-04-20",0.417,0.4335,0.417,0.4335,182250.0],["1987-04-21",0.4335,0.439,0.417,0.439,45563.0],["1987-04-22",0.439,0.439,0.417,0.439,113906.0],["1987-04-23",0.439,0.439,0.439,0.439,0.0],["1987-04-24",0.417,0.417,0.417,0.417,72900.0],["1987-04-27",0.417,0.4335,0.417,0.428,1458000.0],["1987-04-28",0.428,0.428,0.4115,0.4115,291600.0],["1987-04-29",0.4115,0.428,0.4115,0.4115,63788.0],["1987-04-30",0.4115,0.428,0.406,0.406,164025.0],["1987-05-01",0.406,0.417,0.4005,0.406,191363.0],["1987-05-04",0.406,0.406,0.3896,0.3896,86569.0],["1987-05-05",0.3896,0.3951,0.3786,0.3951,159469.0],["1987-05-06",0.3896,0.3896,0.3676,0.3786,432844.0],["1987-05-07",0.3786,0.4005,0.3786,0.4005,355388.0],["1987-05-08",0.4005,0.4005,0.3951,0.3951,154913.0],["1987-05-11",0.3951,0.4005,0.3841,0.4005,282488.0],["1987-05-12",0.4005,0.4005,0.3896,0.3896,164025.0],["1987-05-13",0.3896,0.406,0.3896,0.406,382725.0],["1987-05-14",0.406,0.4225,0.3951,0.3951,1435219.0],["1987-05-15",0.3951,0.4005,0.3896,0.3951,16024331.0],["1987-05-18",0.3951,0.4005,0.3896,0.3896,6702244.0],["1987-05-19",0.3896,0.4005,0.3841,0.3841,660656.0],["1987-05-20",0.3841,0.3951,0.3841,0.3951,296156.0],["1987-05-21",0.3951,0.3951,0.3841,0.3841,697106.0],["1987-05-22",0.3841,0.3951,0.3841,0.3951,1230188.0],["1987-05-26",0.3951,0.4005,0.3896,0.3951,1252969.0],["1987-05-27",0.3951,0.3951,0.3896,0.3896,91125.0],["1987-05-28",0.3896,0.3951,0.3896,0.3951,350831.0],["1987-05-29",0.3951,0.4005,0.3896,0.3896,209588.0],["1987-06-01",0.3896,0.4005,0.3896,0.3896,318938.0],["1987-06-02",0.3896,0.3951,0.3841,0.3951,191363.0],["1987-06-03",0.3951,0.406,0.3841,0.4005,2323688.0],["1987-06-04",0.4005,0.417,0.4005,0.417,1444331.0],["1987-06-05",0.417,0.4444,0.406,0.4444,1467113.0],["1987-06-08",0.4444,0.4499,0.4335,0.439,1635694.0],["1987-06-09",0.4444,0.4609,0.4444,0.4609,5162231.0],["1987-06-10",0.4609,0.4829,0.4554,0.4719,5804663.0],["1987-06-11",0.4719,0.4774,0.4664,0.4664,4556250.0],["1987-06-12",0.4664,0.4719,0.4609,0.4691,838350.0],["1987-06-15",0.4691,0.4719,0.4609,0.4719,241481.0],["1987-06-16",0.4719,0.4719,0.4554,0.4664,1207406.0],["1987-06-17",0.4664,0.4664,0.4554,0.4554,469294.0],["1987-06-18",0.4554,0.4664,0.4554,0.4664,396394.0],["1987-06-19",0.4664,0.4664,0.4554,0.4554,123019.0],["1987-06-22",0.4554,0.4664,0.4554,0.4554,646988.0],["1987-06-23",0.4554,0.4719,0.4554,0.4664,1521788.0],["1987-06-24",0.4664,0.4719,0.4554,0.4719,1690369.0],["1987-06-25",0.4719,0.4774,0.4609,0.4774,1061606.0],["1987-06-26",0.4774,0.4774,0.4664,0.4664,373613.0],["1987-06-29",0.4664,0.4719,0.4664,0.4664,259706.0],["1987-06-30",0.4664,0.4774,0.4664,0.4774,414619.0],["1987-07-01",0.4774,0.4774,0.4664,0.4664,610538.0],["1987-07-02",0.4664,0.4746,0.4664,0.4664,2574281.0],["1987-07-06",0.4664,0.4774,0.4664,0.4774,6437981.0],["1987-07-07",0.4774,0.4774,0.4664,0.4719,159469.0],["1987-07-08",0.4719,0.4774,0.4664,0.4719,733556.0],["1987-07-09",0.4719,0.4774,0.4664,0.4774,309825.0],["1987-07-10",0.4719,0.4719,0.4664,0.4719,205031.0],["1987-07-13",0.4719,0.4719,0.4664,0.4719,719888.0],["1987-07-14",0.4719,0.4719,0.4664,0.4664,1098056.0],["1987-07-15",0.4664,0.4664,0.4554,0.4554,314381.0],["1987-07-16",0.4554,0.4609,0.4554,0.4609,861131.0],["1987-07-17",0.4609,0.4609,0.4554,0.4609,86569.0],["1987-07-20",0.4609,0.4664,0.4554,0.4554,1129950.0],["1987-07-21",0.4554,0.4664,0.4499,0.4609,246038.0],["1987-07-22",0.4554,0.4554,0.4499,0.4499,428288.0],["1987-07-23",0.4499,0.4554,0.4335,0.4335,1380544.0],["1987-07-24",0.4335,0.4444,0.4335,0.4444,150356.0],["1987-07-27",0.4444,0.4444,0.4335,0.4335,186806.0],["1987-07-28",0.4335,0.439,0.428,0.428,145800.0],["1987-07-29",0.428,0.439,0.4115,0.4115,874800.0],["1987-07-30",0.4115,0.417,0.3896,0.4005,5768213.0],["1987-07-31",0.4005,0.406,0.3896,0.406,10064756.0],["1987-08-03",0.406,0.406,0.3951,0.4005,291600.0],["1987-08-04",0.4005,0.4005,0.3951,0.4005,113906.0],["1987-08-05",0.4033,0.417,0.4033,0.4115,1366875.0],["1987-08-06",0.4115,0.439,0.406,0.4335,1731375.0],["1987-08-07",0.4335,0.439,0.428,0.4307,2446706.0],["1987-08-10",0.4307,0.439,0.428,0.439,359944.0],["1987-08-11",0.439,0.4499,0.428,0.4499,879356.0],["1987-08-12",0.4499,0.4499,0.439,0.439,123019.0],["1987-08-13",0.439,0.4499,0.439,0.439,2364694.0],["1987-08-14",0.439,0.4499,0.439,0.439,63788.0],["1987-08-17",0.439,0.4499,0.439,0.4499,2077650.0],["1987-08-18",0.4499,0.4499,0.4335,0.4499,1612913.0],["1987-08-19",0.4499,0.4499,0.439,0.4444,141244.0],["1987-08-20",0.4499,0.4499,0.4499,0.4499,31894.0],["1987-08-21",0.4499,0.4499,0.439,0.4499,136688.0],["1987-08-24",0.4499,0.4499,0.439,0.439,2779313.0],["1987-08-25",0.439,0.4499,0.439,0.4499,250594.0],["1987-08-26",0.4499,0.4499,0.439,0.439,2182444.0],["1987-08-27",0.439,0.4499,0.439,0.4499,77456.0],["1987-08-28",0.4499,0.4499,0.439,0.4444,1690369.0],["1987-08-31",0.4444,0.4499,0.439,0.4499,182250.0],["1987-09-01",0.4499,0.4554,0.4472,0.4499,464738.0],["1987-09-02",0.4499,0.4554,0.4444,0.4444,18225.0],["1987-09-03",0.4444,0.4499,0.439,0.4499,396394.0],["1987-09-04",0.4499,0.4499,0.439,0.439,191363.0],["1987-09-08",0.439,0.4499,0.439,0.4444,587756.0],["1987-09-09",0.4444,0.4444,0.4444,0.4444,9113.0],["1987-09-10",0.439,0.439,0.428,0.428,879356.0],["1987-09-11",0.428,0.439,0.428,0.428,1831613.0],["1987-09-14",0.428,0.439,0.428,0.428,1704038.0],["1987-09-15",0.428,0.428,0.428,0.428,9113.0],["1987-09-16",0.428,0.4335,0.428,0.428,551306.0],["1987-09-17",0.428,0.4335,0.428,0.428,246038.0],["1987-09-18",0.428,0.4335,0.428,0.428,104794.0],["1987-09-21",0.428,0.428,0.428,0.428,54675.0],["1987-09-22",0.428,0.4335,0.428,0.428,1485338.0],["1987-09-23",0.428,0.4335,0.4225,0.428,2419369.0],["1987-09-24",0.428,0.4335,0.4225,0.4335,145800.0],["1987-09-25",0.428,0.428,0.417,0.417,441956.0],["1987-09-28",0.417,0.428,0.4115,0.4115,4332994.0],["1987-09-29",0.4115,0.4225,0.4115,0.4115,1827056.0],["1987-09-30",0.4115,0.428,0.4115,0.4252,3977606.0],["1987-10-01",0.4252,0.428,0.4225,0.4225,109350.0],["1987-10-02",0.4225,0.428,0.4225,0.428,902138.0],["1987-10-05",0.428,0.4664,0.4225,0.4664,4355775.0],["1987-10-06",0.4664,0.4664,0.4554,0.4664,865688.0],["1987-10-07",0.4609,0.4609,0.4444,0.4609,852019.0],["1987-10-08",0.4499,0.4499,0.439,0.439,277931.0],["1987-10-09",0.439,0.4444,0.439,0.4444,984150.0],["1987-10-12",0.4444,0.4444,0.4335,0.4335,241481.0],["1987-10-13",0.439,0.4444,0.439,0.439,496631.0],["1987-10-14",0.439,0.4444,0.4335,0.4444,150356.0],["1987-10-15",0.439,0.439,0.4335,0.439,637875.0],["1987-10-16",0.4335,0.4335,0.4335,0.4335,1389656.0],["1987-10-19",0.428,0.428,0.4115,0.4115,2200669.0],["1987-10-20",0.4115,0.4115,0.3786,0.3896,451069.0],["1987-10-21",0.3896,0.4005,0.3841,0.3841,232369.0],["1987-10-22",0.3841,0.3896,0.3567,0.3567,455625.0],["1987-10-23",0.3567,0.3567,0.3347,0.3347,1467113.0],["1987-10-26",0.3347,0.3402,0.2853,0.2963,5749988.0],["1987-10-27",0.2963,0.3128,0.2689,0.2798,1371431.0],["1987-10-28",0.2743,0.2743,0.2579,0.2579,710775.0],["1987-10-29",0.2579,0.2689,0.2524,0.2689,1006931.0],["1987-10-30",0.2853,0.3018,0.2853,0.3018,4096069.0],["1987-11-02",0.3018,0.3073,0.2908,0.3073,1699481.0],["1987-11-03",0.3073,0.3128,0.3018,0.3018,537638.0],["1987-11-04",0.3018,0.3128,0.3018,0.3128,1549125.0],["1987-11-05",0.3128,0.3128,0.3018,0.3018,3658669.0],["1987-11-06",0.3073,0.3128,0.3073,0.3073,195919.0],["1987-11-09",0.3073,0.3073,0.3018,0.3045,628763.0],["1987-11-10",0.3018,0.3018,0.2908,0.2963,3098250.0],["1987-11-11",0.2963,0.2963,0.2853,0.2853,282488.0],["1987-11-12",0.2853,0.2963,0.2853,0.2853,259706.0],["1987-11-13",0.2908,0.3018,0.2908,0.2908,533081.0],["1987-11-16",0.2908,0.3018,0.2908,0.2908,3203044.0],["1987-11-17",0.2908,0.2908,0.2853,0.2853,200475.0],["1987-11-18",0.2853,0.2963,0.2853,0.2963,54675.0],["1987-11-19",0.2963,0.2963,0.2798,0.2826,1161844.0],["1987-11-20",0.2826,0.2853,0.2579,0.2798,5171344.0],["1987-11-23",0.2798,0.2798,0.2743,0.2798,95681.0],["1987-11-24",0.2798,0.2798,0.2634,0.2634,218700.0],["1987-11-25",0.2634,0.2743,0.2634,0.2634,77456.0],["1987-11-27",0.2634,0.2743,0.2634,0.2634,22781.0],["1987-11-30",0.2634,0.2743,0.2469,0.2689,1626581.0],["1987-12-01",0.2579,0.2579,0.2579,0.2579,100238.0],["1987-12-02",0.2579,0.2579,0.2579,0.2579,31894.0],["1987-12-03",0.2579,0.2689,0.2579,0.2689,492075.0],["1987-12-04",0.2634,0.2634,0.2579,0.2579,127575.0],["1987-12-07",0.2579,0.2689,0.2579,0.2689,1822500.0],["1987-12-08",0.2689,0.2689,0.2579,0.2689,82013.0],["1987-12-09",0.2689,0.2689,0.2579,0.2579,924919.0],["1987-12-10",0.2579,0.2689,0.2579,0.2634,1020600.0],["1987-12-11",0.2634,0.2826,0.2634,0.2798,396394.0],["1987-12-14",0.2798,0.3237,0.2743,0.3128,1416994.0],["1987-12-15",0.3128,0.3292,0.3073,0.3237,979594.0],["1987-12-16",0.3237,0.3347,0.3182,0.3347,2000194.0],["1987-12-17",0.3347,0.3347,0.3182,0.3292,209588.0],["1987-12-18",0.3292,0.3402,0.3182,0.3402,555863.0],["1987-12-21",0.3402,0.3402,0.3237,0.3237,86569.0],["1987-12-22",0.3292,0.3567,0.3292,0.3567,678881.0],["1987-12-23",0.3567,0.3567,0.3457,0.3512,1398769.0],["1987-12-24",0.3567,0.3759,0.3567,0.3731,2218894.0],["1987-12-28",0.3731,0.3786,0.3621,0.3731,460181.0],["1987-12-29",0.3621,0.3621,0.3402,0.3512,1968300.0],["1987-12-30",0.3512,0.3621,0.3402,0.3621,774563.0],["1987-12-31",0.3621,0.3731,0.3457,0.3621,1157288.0],["1988-01-04",0.3731,0.3841,0.3731,0.3786,797344.0],["1988-01-05",0.3786,0.3868,0.3786,0.3786,82013.0],["1988-01-06",0.3786,0.3786,0.3786,0.3786,50119.0],["1988-01-07",0.3786,0.3923,0.3786,0.3923,1922738.0],["1988-01-08",0.3841,0.3841,0.3786,0.3786,191363.0],["1988-01-11",0.3786,0.3896,0.3567,0.3594,1061606.0],["1988-01-12",0.3621,0.3676,0.3621,0.3621,473850.0],["1988-01-13",0.3621,0.3676,0.3621,0.3621,86569.0],["1988-01-14",0.3649,0.3786,0.3649,0.3786,678881.0],["1988-01-15",0.3786,0.3841,0.3676,0.3676,223256.0],["1988-01-18",0.3676,0.3731,0.3676,0.3676,186806.0],["1988-01-19",0.3841,0.3841,0.3841,0.3841,18225.0],["1988-01-20",0.3841,0.3841,0.3731,0.3786,1412438.0],["1988-01-21",0.3786,0.3786,0.3731,0.3786,154913.0],["1988-01-22",0.3786,0.3841,0.3786,0.3841,236925.0],["1988-01-25",0.3841,0.3841,0.3731,0.3841,870244.0],["1988-01-26",0.3841,0.4005,0.3841,0.3896,1375988.0],["1988-01-27",0.3896,0.3923,0.3841,0.3841,264263.0],["1988-01-28",0.3841,0.3923,0.3841,0.3841,136688.0],["1988-01-29",0.3841,0.3841,0.3841,0.3841,0.0],["1988-02-01",0.3841,0.4005,0.3841,0.3896,127575.0],["1988-02-02",0.3896,0.4005,0.3841,0.4005,168581.0],["1988-02-03",0.3951,0.3951,0.3951,0.3951,45563.0],["1988-02-04",0.3951,0.4005,0.3951,0.4005,432844.0],["1988-02-05",0.4005,0.406,0.3951,0.406,36450.0],["1988-02-08",0.4005,0.4005,0.3951,0.3951,1467113.0],["1988-02-09",0.3951,0.4005,0.3951,0.3951,779119.0],["1988-02-10",0.3978,0.3978,0.3978,0.3978,136688.0],["1988-02-11",0.3978,0.4005,0.3841,0.3951,1344094.0],["1988-02-12",0.3896,0.3896,0.3786,0.3786,86569.0],["1988-02-16",0.3786,0.3786,0.3731,0.3731,132131.0],["1988-02-17",0.3731,0.3786,0.3731,0.3731,1184625.0],["1988-02-18",0.3731,0.3786,0.3731,0.3786,642431.0],["1988-02-19",0.3786,0.3786,0.3786,0.3786,227813.0],["1988-02-22",0.3786,0.3786,0.3731,0.3786,1640250.0],["1988-02-23",0.3786,0.3786,0.3731,0.3786,2920556.0],["1988-02-24",0.3786,0.3841,0.3731,0.3786,2059425.0],["1988-02-25",0.3786,0.3841,0.3786,0.3841,168581.0],["1988-02-26",0.3841,0.3951,0.3786,0.3951,8296931.0],["1988-02-29",0.3951,0.428,0.3951,0.428,7649944.0],["1988-03-01",0.428,0.428,0.4115,0.417,4970869.0],["1988-03-02",0.417,0.4225,0.4115,0.4115,1093500.0],["1988-03-03",0.417,0.4225,0.417,0.417,1116281.0],["1988-03-04",0.417,0.4225,0.4115,0.4225,446513.0],["1988-03-07",0.4225,0.4225,0.417,0.4225,223256.0],["1988-03-08",0.4225,0.4225,0.4115,0.4115,2437594.0],["1988-03-09",0.4115,0.4225,0.4115,0.4198,123019.0],["1988-03-10",0.4198,0.4198,0.4115,0.417,1257525.0],["1988-03-11",0.417,0.4225,0.4115,0.4115,59231.0],["1988-03-14",0.4115,0.4225,0.4115,0.4225,5171344.0],["1988-03-15",0.4225,0.4225,0.417,0.4198,984150.0],["1988-03-16",0.4198,0.4225,0.417,0.417,510300.0],["1988-03-17",0.417,0.428,0.417,0.4225,6009694.0],["1988-03-18",0.4225,0.4444,0.4225,0.4444,7025738.0],["1988-03-21",0.4417,0.4417,0.4335,0.439,1344094.0],["1988-03-22",0.439,0.4472,0.4335,0.4444,665213.0],["1988-03-23",0.4444,0.4499,0.4444,0.4499,2241675.0],["1988-03-24",0.4499,0.4554,0.4444,0.4499,1052494.0],["1988-03-25",0.4499,0.4554,0.4499,0.4554,405506.0],["1988-03-28",0.4554,0.4554,0.4499,0.4499,250594.0],["1988-03-29",0.4499,0.4554,0.4499,0.4554,455625.0],["1988-03-30",0.4554,0.4554,0.4499,0.4554,246038.0],["1988-03-31",0.4554,0.4609,0.4499,0.4609,205031.0],["1988-04-04",0.4609,0.4609,0.4499,0.4609,145800.0],["1988-04-05",0.4499,0.4499,0.4499,0.4499,68344.0],["1988-04-06",0.4499,0.4609,0.4499,0.4609,127575.0],["1988-04-07",0.4609,0.4609,0.4499,0.4609,86569.0],["1988-04-08",0.4609,0.4609,0.4499,0.4609,615094.0],["1988-04-11",0.4609,0.4609,0.4499,0.4609,1339538.0],["1988-04-12",0.4609,0.4609,0.4499,0.4609,3558431.0],["1988-04-13",0.4609,0.4719,0.4554,0.4664,1576463.0],["1988-04-14",0.4664,0.4719,0.4609,0.4719,519413.0],["1988-04-15",0.4719,0.4719,0.4609,0.4609,747225.0],["1988-04-18",0.4609,0.4719,0.4609,0.4719,346275.0],["1988-04-19",0.4719,0.4774,0.4664,0.4664,496631.0],["1988-04-20",0.4664,0.4719,0.4664,0.4719,1043381.0],["1988-04-21",0.4719,0.4719,0.4664,0.4719,710775.0],["1988-04-22",0.4719,0.4719,0.4664,0.4664,227813.0],["1988-04-25",0.4664,0.4719,0.4664,0.4719,9113.0],["1988-04-26",0.4719,0.4829,0.4664,0.4719,3467306.0],["1988-04-27",0.4719,0.4829,0.4719,0.4829,824681.0],["1988-04-28",0.4829,0.4829,0.4719,0.4801,820125.0],["1988-04-29",0.4801,0.4829,0.4719,0.4829,205031.0],["1988-05-02",0.4829,0.4829,0.4801,0.4801,113906.0],["1988-05-03",0.4801,0.4829,0.4719,0.4829,328050.0],["1988-05-04",0.4829,0.4938,0.4719,0.4938,8050894.0],["1988-05-05",0.4938,0.4938,0.4774,0.4829,41006.0],["1988-05-06",0.4829,0.4938,0.4829,0.4829,100238.0],["1988-05-09",0.4829,0.4829,0.4829,0.4829,118463.0],["1988-05-10",0.4829,0.4938,0.4829,0.4829,127575.0],["1988-05-11",0.4829,0.4829,0.4499,0.4609,1344094.0],["1988-05-12",0.4582,0.4582,0.4554,0.4554,710775.0],["1988-05-13",0.4554,0.4609,0.4499,0.4582,578644.0],["1988-05-16",0.4582,0.4609,0.4554,0.4609,291600.0],["1988-05-17",0.4554,0.4554,0.4499,0.4499,2665406.0],["1988-05-18",0.4499,0.4499,0.428,0.439,578644.0],["1988-05-19",0.439,0.439,0.428,0.428,159469.0],["1988-05-20",0.428,0.439,0.428,0.428,168581.0],["1988-05-23",0.428,0.428,0.428,0.428,0.0],["1988-05-24",0.428,0.428,0.4225,0.4225,195919.0],["1988-05-25",0.4225,0.4335,0.4225,0.428,979594.0],["1988-05-26",0.4335,0.4335,0.4335,0.4335,59231.0],["1988-05-27",0.4335,0.4335,0.428,0.428,1968300.0],["1988-05-31",0.428,0.4335,0.428,0.428,27338.0],["1988-06-01",0.4335,0.439,0.4335,0.4362,1508119.0],["1988-06-02",0.4362,0.4444,0.4335,0.4335,1708594.0],["1988-06-03",0.4335,0.4444,0.4335,0.439,2724638.0],["1988-06-06",0.439,0.4444,0.4335,0.439,870244.0],["1988-06-07",0.439,0.4444,0.439,0.4444,1462556.0],["1988-06-08",0.4444,0.4444,0.439,0.439,1745044.0],["1988-06-09",0.439,0.4499,0.439,0.4499,414619.0],["1988-06-10",0.4499,0.4499,0.4444,0.4444,1494450.0],["1988-06-13",0.4444,0.4499,0.4444,0.4444,492075.0],["1988-06-14",0.4444,0.4499,0.4444,0.4444,91125.0],["1988-06-15",0.4444,0.4499,0.4444,0.4444,127575.0],["1988-06-16",0.4444,0.4499,0.4444,0.4444,2127769.0],["1988-06-17",0.4444,0.4499,0.4444,0.4444,2998013.0],["1988-06-20",0.4444,0.4499,0.4444,0.4499,95681.0],["1988-06-21",0.4499,0.4499,0.4444,0.4444,31894.0],["1988-06-22",0.4444,0.4664,0.4444,0.4664,3763463.0],["1988-06-23",0.4664,0.4664,0.4554,0.4554,2050313.0],["1988-06-24",0.4554,0.4664,0.4554,0.4554,1922738.0],["1988-06-27",0.4554,0.4554,0.4554,0.4554,205031.0],["1988-06-28",0.4609,0.4664,0.4609,0.4664,451069.0],["1988-06-29",0.4664,0.4691,0.4664,0.4691,282488.0],["1988-06-30",0.4691,0.4774,0.4664,0.4719,651544.0],["1988-07-01",0.4719,0.4774,0.4719,0.4746,109350.0],["1988-07-05",0.4746,0.4829,0.4719,0.4829,1371431.0],["1988-07-06",0.4829,0.4829,0.4774,0.4829,164025.0],["1988-07-07",0.4829,0.4829,0.4774,0.4829,464738.0],["1988-07-08",0.4829,0.4829,0.4774,0.4829,947700.0],["1988-07-11",0.4829,0.4829,0.4774,0.4829,601425.0],["1988-07-12",0.4829,0.4829,0.4774,0.4801,1936406.0],["1988-07-13",0.4801,0.4829,0.4774,0.4774,911250.0],["1988-07-14",0.4774,0.4801,0.4774,0.4774,328050.0],["1988-07-15",0.4774,0.4829,0.4719,0.4719,1435219.0],["1988-07-18",0.4719,0.4746,0.4664,0.4664,3954825.0],["1988-07-19",0.4664,0.4719,0.4609,0.4609,4838738.0],["1988-07-20",0.4609,0.4719,0.4609,0.4609,127575.0],["1988-07-21",0.4609,0.4719,0.4609,0.4609,291600.0],["1988-07-22",0.4609,0.4664,0.4609,0.4664,1407881.0],["1988-07-25",0.4664,0.4664,0.4499,0.4609,1016044.0],["1988-07-26",0.4609,0.4664,0.4499,0.4664,2642625.0],["1988-07-27",0.4554,0.4554,0.4554,0.4554,59231.0],["1988-07-28",0.4554,0.4664,0.4554,0.4664,95681.0],["1988-07-29",0.4664,0.4664,0.4609,0.4664,774563.0],["1988-08-01",0.4664,0.4719,0.4664,0.4719,1275750.0],["1988-08-02",0.4719,0.4774,0.4719,0.4746,291600.0],["1988-08-03",0.4746,0.4774,0.4664,0.4774,27338.0],["1988-08-04",0.4719,0.4719,0.4664,0.4719,569531.0],["1988-08-05",0.4719,0.4774,0.4664,0.4719,861131.0],["1988-08-08",0.4719,0.4774,0.4719,0.4719,77456.0],["1988-08-09",0.4719,0.4746,0.4664,0.4719,259706.0],["1988-08-10",0.4719,0.4774,0.4499,0.4499,2697300.0],["1988-08-11",0.4499,0.4609,0.4499,0.4499,305269.0],["1988-08-12",0.4499,0.4609,0.4499,0.4609,255150.0],["1988-08-15",0.4554,0.4554,0.4444,0.4444,883913.0],["1988-08-16",0.4444,0.4499,0.439,0.4499,200475.0],["1988-08-17",0.4444,0.4444,0.4225,0.4225,934031.0],["1988-08-18",0.4225,0.4335,0.4225,0.428,760894.0],["1988-08-19",0.428,0.4335,0.4225,0.4335,359944.0],["1988-08-22",0.4225,0.4225,0.406,0.417,560419.0],["1988-08-23",0.417,0.417,0.406,0.4115,232369.0],["1988-08-24",0.4115,0.417,0.4115,0.4115,100238.0],["1988-08-25",0.4115,0.417,0.406,0.4115,309825.0],["1988-08-26",0.4115,0.4115,0.4115,0.4115,13669.0],["1988-08-29",0.4115,0.4115,0.406,0.4088,350831.0],["1988-08-30",0.4088,0.4115,0.406,0.4115,173138.0],["1988-08-31",0.4115,0.4115,0.4115,0.4115,22781.0],["1988-09-01",0.4115,0.4115,0.3896,0.3896,811013.0],["1988-09-02",0.3896,0.406,0.3896,0.4033,3877369.0],["1988-09-06",0.4005,0.4005,0.3923,0.3951,1348650.0],["1988-09-07",0.3951,0.4005,0.3896,0.3951,3995831.0],["1988-09-08",0.3951,0.4005,0.3923,0.4005,2537831.0],["1988-09-09",0.4005,0.4005,0.3951,0.3951,555863.0],["1988-09-12",0.3951,0.4005,0.3951,0.4005,268819.0],["1988-09-13",0.4005,0.4005,0.3951,0.3978,5544956.0],["1988-09-14",0.3978,0.406,0.3951,0.406,1248413.0],["1988-09-15",0.406,0.406,0.3951,0.3951,27338.0],["1988-09-16",0.4005,0.406,0.4005,0.406,464738.0],["1988-09-19",0.4005,0.4005,0.3951,0.4005,186806.0],["1988-09-20",0.4005,0.406,0.3951,0.406,779119.0],["1988-09-21",0.406,0.406,0.3951,0.406,756338.0],["1988-09-22",0.406,0.4115,0.3951,0.4115,651544.0],["1988-09-23",0.4115,0.4225,0.4115,0.417,669769.0],["1988-09-26",0.4225,0.4225,0.4225,0.4225,4556.0],["1988-09-27",0.4225,0.4225,0.4115,0.4225,1375988.0],["1988-09-28",0.417,0.417,0.4115,0.4115,113906.0],["1988-09-29",0.417,0.4225,0.417,0.4225,4346663.0],["1988-09-30",0.4225,0.428,0.417,0.4225,624206.0],["1988-10-03",0.4225,0.428,0.417,0.417,182250.0],["1988-10-04",0.417,0.417,0.417,0.417,455625.0],["1988-10-05",0.417,0.417,0.4115,0.417,9113.0],["1988-10-06",0.417,0.4198,0.417,0.4198,1781494.0],["1988-10-07",0.4198,0.428,0.417,0.417,1002375.0],["1988-10-10",0.417,0.428,0.417,0.428,883913.0],["1988-10-11",0.428,0.4335,0.4225,0.4335,54675.0],["1988-10-12",0.428,0.428,0.4225,0.4225,1139063.0],["1988-10-13",0.4225,0.4335,0.4225,0.428,136688.0],["1988-10-14",0.4335,0.439,0.4335,0.439,355388.0],["1988-10-17",0.439,0.4417,0.4335,0.4417,200475.0],["1988-10-18",0.4417,0.4444,0.439,0.439,4724831.0],["1988-10-19",0.4444,0.4444,0.4444,0.4444,168581.0],["1988-10-20",0.4444,0.4499,0.4444,0.4472,1047938.0],["1988-10-21",0.4472,0.4472,0.4444,0.4444,314381.0],["1988-10-24",0.4444,0.4499,0.4444,0.4444,9113.0],["1988-10-25",0.4444,0.4444,0.4225,0.4225,1280306.0],["1988-10-26",0.4225,0.4335,0.4225,0.4225,91125.0],["1988-10-27",0.4225,0.4225,0.4143,0.4225,8110125.0],["1988-10-28",0.4225,0.4225,0.4225,0.4225,18225.0],["1988-10-31",0.4225,0.4225,0.417,0.4225,277931.0],["1988-11-01",0.417,0.417,0.4005,0.4005,943144.0],["1988-11-02",0.4005,0.417,0.3978,0.417,26107313.0],["1988-11-03",0.417,0.417,0.406,0.417,2492269.0],["1988-11-04",0.417,0.417,0.4115,0.4115,1134506.0],["1988-11-07",0.4115,0.417,0.4005,0.4005,1239300.0],["1988-11-08",0.4005,0.406,0.4005,0.4033,815569.0],["1988-11-09",0.4033,0.4033,0.4033,0.4033,0.0],["1988-11-10",0.4033,0.406,0.4005,0.406,537638.0],["1988-11-11",0.4005,0.4005,0.4005,0.4005,113906.0],["1988-11-14",0.4005,0.4115,0.4005,0.4115,13669.0],["1988-11-15",0.4115,0.4115,0.4005,0.4033,3913819.0],["1988-11-16",0.4033,0.4033,0.4033,0.4033,0.0],["1988-11-17",0.4033,0.4115,0.4005,0.4005,209588.0],["1988-11-18",0.4005,0.406,0.4005,0.406,492075.0],["1988-11-21",0.406,0.406,0.4005,0.406,2018419.0],["1988-11-22",0.4005,0.4005,0.4005,0.4005,145800.0],["1988-11-23",0.4005,0.4033,0.4005,0.4005,82013.0],["1988-11-25",0.4005,0.4005,0.4005,0.4005,0.0],["1988-11-28",0.406,0.4115,0.406,0.4115,1617469.0],["1988-11-29",0.4115,0.4115,0.4005,0.4088,1877175.0],["1988-11-30",0.4088,0.417,0.406,0.4143,2669963.0],["1988-12-01",0.4143,0.417,0.406,0.406,2961563.0],["1988-12-02",0.406,0.417,0.406,0.417,687994.0],["1988-12-05",0.4225,0.4225,0.4225,0.4225,63788.0],["1988-12-06",0.4225,0.428,0.4115,0.428,1977413.0],["1988-12-07",0.428,0.428,0.417,0.428,710775.0],["1988-12-08",0.417,0.417,0.417,0.417,31894.0],["1988-12-09",0.417,0.417,0.417,0.417,4556.0],["1988-12-12",0.417,0.428,0.417,0.417,236925.0],["1988-12-13",0.417,0.428,0.417,0.4225,2820319.0],["1988-12-14",0.4225,0.428,0.417,0.417,77456.0],["1988-12-15",0.417,0.417,0.417,0.417,86569.0],["1988-12-16",0.417,0.428,0.417,0.417,756338.0],["1988-12-19",0.417,0.4225,0.417,0.4225,1872619.0],["1988-12-20",0.4225,0.428,0.4115,0.4115,546750.0],["1988-12-21",0.4115,0.417,0.4115,0.417,150356.0],["1988-12-22",0.417,0.417,0.4115,0.4143,492075.0],["1988-12-23",0.4225,0.4225,0.4225,0.4225,27338.0],["1988-12-27",0.4225,0.4225,0.4225,0.4225,9113.0],["1988-12-28",0.4115,0.4115,0.4115,0.4115,27338.0],["1988-12-29",0.4115,0.4225,0.4115,0.4115,355388.0],["1988-12-30",0.4115,0.4225,0.406,0.4143,1585575.0],["1989-01-03",0.4143,0.4225,0.4115,0.4115,1849838.0],["1989-01-04",0.4115,0.4225,0.4115,0.4225,182250.0],["1989-01-05",0.4225,0.428,0.417,0.417,4073288.0],["1989-01-06",0.417,0.428,0.417,0.417,346275.0],["1989-01-09",0.417,0.4198,0.417,0.4198,300713.0],["1989-01-10",0.4198,0.428,0.417,0.417,1512675.0],["1989-01-11",0.417,0.428,0.417,0.428,410063.0],["1989-01-12",0.428,0.439,0.417,0.439,4282875.0],["1989-01-13",0.439,0.4444,0.428,0.439,482963.0],["1989-01-16",0.439,0.4444,0.439,0.4444,150356.0],["1989-01-17",0.4444,0.4444,0.439,0.439,852019.0],["1989-01-18",0.439,0.4499,0.439,0.4499,473850.0],["1989-01-19",0.4499,0.4499,0.4444,0.4499,1749600.0],["1989-01-20",0.4499,0.4554,0.4472,0.4472,68344.0],["1989-01-23",0.4444,0.4444,0.439,0.4444,50119.0],["1989-01-24",0.4417,0.4417,0.4335,0.439,1061606.0],["1989-01-25",0.4335,0.4335,0.428,0.4307,624206.0],["1989-01-26",0.4307,0.4335,0.428,0.4335,31894.0],["1989-01-27",0.4335,0.4335,0.428,0.428,104794.0],["1989-01-30",0.428,0.4335,0.4225,0.4225,287044.0],["1989-01-31",0.4225,0.4225,0.4088,0.417,5185013.0],["1989-02-01",0.417,0.4225,0.417,0.417,5490281.0],["1989-02-02",0.4198,0.4198,0.4198,0.4198,18225.0],["1989-02-03",0.4198,0.4198,0.417,0.417,63788.0],["1989-02-06",0.417,0.4225,0.4115,0.417,852019.0],["1989-02-07",0.417,0.417,0.3923,0.4143,4907081.0],["1989-02-08",0.4143,0.417,0.4115,0.4115,838350.0],["1989-02-09",0.4115,0.417,0.406,0.406,2961563.0],["1989-02-10",0.406,0.406,0.406,0.406,0.0],["1989-02-13",0.406,0.417,0.406,0.417,4168969.0],["1989-02-14",0.417,0.428,0.4088,0.428,4077844.0],["1989-02-15",0.428,0.428,0.4225,0.428,1002375.0],["1989-02-16",0.428,0.439,0.4225,0.439,7490475.0],["1989-02-17",0.439,0.4499,0.4335,0.4499,5426494.0],["1989-02-21",0.4499,0.4554,0.4444,0.4444,1344094.0],["1989-02-22",0.4444,0.4499,0.439,0.4417,323494.0],["1989-02-23",0.4417,0.4499,0.4225,0.439,1877175.0],["1989-02-24",0.4225,0.4225,0.4115,0.417,1262081.0],["1989-02-27",0.4225,0.4225,0.4225,0.4225,27338.0],["1989-02-28",0.4225,0.4225,0.4225,0.4225,0.0],["1989-03-01",0.4225,0.4225,0.417,0.4198,984150.0],["1989-03-02",0.4198,0.4225,0.417,0.417,642431.0],["1989-03-03",0.417,0.4335,0.417,0.4335,874800.0],["1989-03-06",0.4335,0.439,0.428,0.428,186806.0],["1989-03-07",0.428,0.439,0.428,0.428,22781.0],["1989-03-08",0.428,0.439,0.428,0.428,72900.0],["1989-03-09",0.428,0.439,0.428,0.428,173138.0],["1989-03-10",0.428,0.428,0.428,0.428,18225.0],["1989-03-13",0.428,0.4335,0.428,0.4335,259706.0],["1989-03-14",0.4335,0.4335,0.4335,0.4335,136688.0],["1989-03-15",0.4335,0.4335,0.428,0.4335,396394.0],["1989-03-16",0.4335,0.4335,0.428,0.428,1098056.0],["1989-03-17",0.428,0.4335,0.417,0.4335,1043381.0],["1989-03-20",0.428,0.428,0.417,0.417,1922738.0],["1989-03-21",0.417,0.428,0.417,0.417,27338.0],["1989-03-22",0.417,0.417,0.417,0.417,141244.0],["1989-03-23",0.417,0.428,0.417,0.417,765450.0],["1989-03-27",0.417,0.417,0.417,0.417,95681.0],["1989-03-28",0.417,0.417,0.417,0.417,0.0],["1989-03-29",0.417,0.428,0.417,0.417,328050.0],["1989-03-30",0.417,0.417,0.417,0.417,45563.0],["1989-03-31",0.417,0.428,0.417,0.428,104794.0],["1989-04-03",0.4225,0.4225,0.417,0.4198,956813.0],["1989-04-04",0.4198,0.428,0.417,0.428,59231.0],["1989-04-05",0.4225,0.4225,0.417,0.417,287044.0],["1989-04-06",0.417,0.428,0.417,0.428,296156.0],["1989-04-07",0.417,0.417,0.4115,0.4115,291600.0],["1989-04-10",0.4115,0.4225,0.4115,0.4115,1385100.0],["1989-04-11",0.4115,0.4143,0.4115,0.4115,2287238.0],["1989-04-12",0.4115,0.417,0.4115,0.4115,132131.0],["1989-04-13",0.4115,0.4115,0.4115,0.4115,41006.0],["1989-04-14",0.4115,0.4225,0.4088,0.417,5563181.0],["1989-04-17",0.417,0.4225,0.417,0.417,719888.0],["1989-04-18",0.417,0.4225,0.417,0.4225,1603800.0],["1989-04-19",0.4225,0.428,0.417,0.428,164025.0],["1989-04-20",0.4225,0.4225,0.4225,0.4225,113906.0],["1989-04-21",0.4225,0.4225,0.4225,0.4225,63788.0],["1989-04-24",0.4225,0.428,0.4225,0.4252,692550.0],["1989-04-25",0.4252,0.428,0.4225,0.428,255150.0],["1989-04-26",0.428,0.439,0.4225,0.4335,1913625.0],["1989-04-27",0.4335,0.439,0.4335,0.439,2246231.0],["1989-04-28",0.439,0.4444,0.439,0.439,6301294.0],["1989-05-01",0.439,0.4444,0.439,0.4417,1002375.0],["1989-05-02",0.4417,0.4444,0.439,0.439,829238.0],["1989-05-03",0.439,0.4417,0.4335,0.439,797344.0],["1989-05-04",0.439,0.4417,0.4335,0.439,2191556.0],["1989-05-05",0.439,0.439,0.4335,0.439,1043381.0],["1989-05-08",0.439,0.4499,0.439,0.4499,3599438.0],["1989-05-09",0.4499,0.4499,0.4444,0.4499,3544763.0],["1989-05-10",0.4499,0.4499,0.4444,0.4499,1061606.0],["1989-05-11",0.4499,0.4499,0.4444,0.4499,154913.0],["1989-05-12",0.4499,0.4554,0.4444,0.4472,2619844.0],["1989-05-15",0.4472,0.4554,0.4444,0.4554,569531.0],["1989-05-16",0.4527,0.4527,0.4444,0.4444,432844.0],["1989-05-17",0.4444,0.4664,0.4444,0.4554,2692744.0],["1989-05-18",0.4554,0.4664,0.4554,0.4664,674325.0],["1989-05-19",0.4664,0.4829,0.4554,0.4829,2392031.0],["1989-05-22",0.4829,0.4883,0.4774,0.4883,1827056.0],["1989-05-23",0.4883,0.4938,0.4774,0.4938,756338.0],["1989-05-24",0.4938,0.4938,0.4774,0.4829,6187388.0],["1989-05-25",0.4829,0.4883,0.4829,0.4856,2934225.0],["1989-05-26",0.4856,0.4883,0.4774,0.4774,91125.0],["1989-05-30",0.4774,0.4883,0.4774,0.4774,487519.0],["1989-05-31",0.4774,0.4883,0.4774,0.4883,1139063.0],["1989-06-01",0.4883,0.4938,0.4829,0.4938,842906.0],["1989-06-02",0.4938,0.4993,0.4829,0.4993,2259900.0],["1989-06-05",0.5048,0.5213,0.5048,0.5103,842906.0],["1989-06-06",0.5103,0.5213,0.5103,0.5103,1435219.0],["1989-06-07",0.5103,0.5213,0.5103,0.5213,305269.0],["1989-06-08",0.5213,0.5322,0.5103,0.5213,1767825.0],["1989-06-09",0.5213,0.5213,0.5158,0.5158,847463.0],["1989-06-12",0.5158,0.5213,0.5158,0.5158,2173331.0],["1989-06-13",0.5158,0.5213,0.5048,0.5048,1426106.0],["1989-06-14",0.5048,0.5103,0.5048,0.5048,3016238.0],["1989-06-15",0.5048,0.5158,0.5048,0.5158,473850.0],["1989-06-16",0.5158,0.5158,0.5158,0.5158,0.0],["1989-06-19",0.5158,0.5158,0.5048,0.5048,847463.0],["1989-06-20",0.5048,0.5103,0.5021,0.5048,5435606.0],["1989-06-21",0.5048,0.5158,0.5048,0.5048,2013863.0],["1989-06-22",0.5048,0.5158,0.5048,0.5048,2123213.0],["1989-06-23",0.5048,0.5103,0.4993,0.4993,6647569.0],["1989-06-26",0.4993,0.5075,0.4938,0.4938,797344.0],["1989-06-27",0.4938,0.5048,0.4938,0.4938,396394.0],["1989-06-28",0.4938,0.5048,0.4938,0.4993,168581.0],["1989-06-29",0.4883,0.4883,0.4774,0.4829,1052494.0],["1989-06-30",0.4829,0.4829,0.4719,0.4719,1749600.0],["1989-07-03",0.4719,0.4829,0.4719,0.4774,100238.0],["1989-07-05",0.4774,0.4829,0.4774,0.4829,36450.0],["1989-07-06",0.4829,0.4829,0.4774,0.4829,118463.0],["1989-07-07",0.4829,0.4883,0.4774,0.4883,423731.0],["1989-07-10",0.4774,0.4774,0.4774,0.4774,9113.0],["1989-07-11",0.4774,0.4993,0.4774,0.4993,683438.0],["1989-07-12",0.4993,0.4993,0.4993,0.4993,9113.0],["1989-07-13",0.4883,0.4883,0.4883,0.4883,18225.0],["1989-07-14",0.4883,0.4993,0.4883,0.4993,309825.0],["1989-07-17",0.4993,0.5048,0.4938,0.4993,833794.0],["1989-07-18",0.4993,0.5048,0.4993,0.4993,205031.0],["1989-07-19",0.4993,0.5103,0.4993,0.4993,665213.0],["1989-07-20",0.4993,0.5103,0.4993,0.5103,186806.0],["1989-07-21",0.5103,0.5103,0.4993,0.4993,100238.0],["1989-07-24",0.4993,0.5103,0.4993,0.5103,1193738.0],["1989-07-25",0.5103,0.5322,0.4993,0.5267,3704231.0],["1989-07-26",0.5322,0.5377,0.5322,0.5377,801900.0],["1989-07-27",0.5377,0.5432,0.5322,0.5322,770006.0],["1989-07-28",0.5322,0.5432,0.5322,0.5322,309825.0],["1989-07-31",0.5322,0.5377,0.5267,0.5377,1321313.0],["1989-08-01",0.5322,0.5322,0.5267,0.5267,241481.0],["1989-08-02",0.5267,0.5322,0.5267,0.5267,95681.0],["1989-08-03",0.5267,0.5377,0.5267,0.5377,255150.0],["1989-08-04",0.5322,0.5322,0.5267,0.5322,50119.0],["1989-08-07",0.5322,0.5322,0.5267,0.5267,2273569.0],["1989-08-08",0.5267,0.5322,0.5267,0.5267,578644.0],["1989-08-09",0.5267,0.5322,0.5213,0.5267,1626581.0],["1989-08-10",0.5267,0.5267,0.5158,0.5267,332606.0],["1989-08-11",0.5267,0.5267,0.5103,0.5103,218700.0],["1989-08-14",0.5103,0.5158,0.5103,0.5158,173138.0],["1989-08-15",0.5158,0.5213,0.5103,0.5213,63788.0],["1989-08-16",0.5158,0.5158,0.5048,0.5048,469294.0],["1989-08-17",0.5048,0.5158,0.4993,0.4993,168581.0],["1989-08-18",0.5048,0.5048,0.5048,0.5048,41006.0],["1989-08-21",0.5048,0.5048,0.4993,0.5048,1093500.0],["1989-08-22",0.5048,0.5158,0.5021,0.5103,1371431.0],["1989-08-23",0.5103,0.5267,0.5048,0.5267,687994.0],["1989-08-24",0.5267,0.5295,0.5158,0.524,1334981.0],["1989-08-25",0.524,0.5267,0.5213,0.5267,77456.0],["1989-08-28",0.5267,0.5267,0.5213,0.5213,91125.0],["1989-08-29",0.5213,0.5267,0.5103,0.5103,596869.0],["1989-08-30",0.5103,0.5213,0.5103,0.5213,378169.0],["1989-08-31",0.5213,0.5213,0.5158,0.5158,583200.0],["1989-09-01",0.5158,0.5213,0.5158,0.5213,1699481.0],["1989-09-05",0.5213,0.5213,0.5158,0.5185,341719.0],["1989-09-06",0.5185,0.5213,0.5103,0.5103,145800.0],["1989-09-07",0.5103,0.5103,0.5103,0.5103,36450.0],["1989-09-08",0.5103,0.5213,0.5103,0.5103,118463.0],["1989-09-11",0.5103,0.5158,0.5048,0.5048,428288.0],["1989-09-12",0.5048,0.5158,0.5048,0.5103,2865881.0],["1989-09-13",0.5103,0.5213,0.5103,0.5213,5207794.0],["1989-09-14",0.5213,0.5213,0.5213,0.5213,27338.0],["1989-09-15",0.5158,0.5158,0.5158,0.5158,4556.0],["1989-09-18",0.5158,0.5213,0.5158,0.5158,920363.0],["1989-09-19",0.5185,0.5267,0.5185,0.5213,6729581.0],["1989-09-20",0.5213,0.5267,0.5213,0.5213,1749600.0],["1989-09-21",0.5213,0.5213,0.5103,0.5103,1808831.0],["1989-09-22",0.5103,0.5213,0.5103,0.5103,113906.0],["1989-09-25",0.5103,0.5213,0.5103,0.5103,437400.0],["1989-09-26",0.5103,0.5158,0.5048,0.5103,154913.0],["1989-09-27",0.5103,0.5103,0.4993,0.4993,806456.0],["1989-09-28",0.5103,0.5103,0.5103,0.5103,9113.0],["1989-09-29",0.4993,0.4993,0.4993,0.4993,9113.0],["1989-10-02",0.4993,0.5103,0.4993,0.5103,136688.0],["1989-10-03",0.5103,0.5103,0.4993,0.5048,2255344.0],["1989-10-04",0.5048,0.5103,0.4993,0.5048,1034269.0],["1989-10-05",0.5048,0.5103,0.5048,0.5075,2697300.0],["1989-10-06",0.5103,0.5213,0.5103,0.5158,1804275.0],["1989-10-09",0.5185,0.5213,0.5185,0.5213,1284863.0],["1989-10-10",0.5213,0.5213,0.5185,0.5185,2300906.0],["1989-10-11",0.5158,0.5158,0.5158,0.5158,22781.0],["1989-10-12",0.5158,0.5267,0.5158,0.5213,68344.0],["1989-10-13",0.5213,0.5213,0.5158,0.5158,95681.0],["1989-10-16",0.5021,0.5021,0.4883,0.4993,1198294.0],["1989-10-17",0.4993,0.4993,0.4938,0.4993,574088.0],["1989-10-18",0.4993,0.4993,0.4993,0.4993,59231.0],["1989-10-19",0.4993,0.5048,0.4938,0.4938,1166400.0],["1989-10-20",0.4883,0.4883,0.4664,0.4719,1166400.0],["1989-10-23",0.4719,0.4829,0.4554,0.4664,22325625.0],["1989-10-24",0.4664,0.4664,0.4554,0.4609,1840725.0],["1989-10-25",0.4609,0.4664,0.4609,0.4664,123019.0],["1989-10-26",0.4664,0.4664,0.4609,0.4609,287044.0],["1989-10-27",0.4609,0.4664,0.4609,0.4664,587756.0],["1989-10-30",0.4664,0.4719,0.4609,0.4664,460181.0],["1989-10-31",0.4719,0.4829,0.4719,0.4829,323494.0],["1989-11-01",0.4829,0.4829,0.4719,0.4719,123019.0],["1989-11-02",0.4719,0.4774,0.4719,0.4774,205031.0],["1989-11-03",0.4774,0.4774,0.4664,0.4719,915806.0],["1989-11-06",0.4719,0.4829,0.4664,0.4664,59231.0],["1989-11-07",0.4664,0.4664,0.4664,0.4664,27338.0],["1989-11-08",0.4719,0.4993,0.4719,0.4993,1854394.0],["1989-11-09",0.4966,0.4966,0.4829,0.4829,1070719.0],["1989-11-10",0.4883,0.4883,0.4883,0.4883,236925.0],["1989-11-13",0.4829,0.4829,0.4774,0.4774,341719.0],["1989-11-14",0.4774,0.4883,0.4774,0.4883,1166400.0],["1989-11-15",0.4829,0.4829,0.4774,0.4774,915806.0],["1989-11-16",0.4829,0.4883,0.4829,0.4829,938588.0],["1989-11-17",0.4774,0.4774,0.4746,0.4774,1211963.0],["1989-11-20",0.4774,0.4883,0.4774,0.4774,18225.0],["1989-11-21",0.4774,0.4883,0.4774,0.4883,182250.0],["1989-11-22",0.4774,0.4774,0.4774,0.4774,4556.0],["1989-11-24",0.4774,0.4774,0.4774,0.4774,4556.0],["1989-11-27",0.4774,0.4883,0.4774,0.4774,123019.0],["1989-11-28",0.4774,0.4883,0.4774,0.4774,59231.0],["1989-11-29",0.4774,0.4883,0.4774,0.4774,624206.0],["1989-11-30",0.4774,0.4829,0.4774,0.4774,1713150.0],["1989-12-01",0.4774,0.4774,0.4774,0.4774,45563.0],["1989-12-04",0.4883,0.4938,0.4883,0.4938,587756.0],["1989-12-05",0.4938,0.4993,0.4883,0.4938,391838.0],["1989-12-06",0.4938,0.5103,0.4938,0.5103,423731.0],["1989-12-07",0.5103,0.5103,0.5048,0.5103,1271194.0],["1989-12-08",0.5103,0.5103,0.4993,0.5048,2205225.0],["1989-12-11",0.5048,0.5048,0.5048,0.5048,282488.0],["1989-12-12",0.5048,0.5075,0.5048,0.5048,277931.0],["1989-12-13",0.5048,0.5048,0.4993,0.4993,54675.0],["1989-12-14",0.4938,0.4938,0.4938,0.4938,191363.0],["1989-12-15",0.4938,0.4993,0.4938,0.4938,956813.0],["1989-12-18",0.4938,0.4993,0.4883,0.4938,3877369.0],["1989-12-19",0.4938,0.4938,0.4829,0.4911,1025156.0],["1989-12-20",0.4911,0.4938,0.4829,0.4829,227813.0],["1989-12-21",0.4829,0.4829,0.4829,0.4829,264263.0],["1989-12-22",0.4856,0.4883,0.4856,0.4856,473850.0],["1989-12-26",0.4856,0.4856,0.4856,0.4856,0.0],["1989-12-27",0.4829,0.4829,0.4829,0.4829,332606.0],["1989-12-28",0.4829,0.4883,0.4719,0.4719,446513.0],["1989-12-29",0.4719,0.4774,0.4609,0.4774,1599244.0],["1990-01-02",0.4774,0.4774,0.4664,0.4719,441956.0],["1990-01-03",0.4774,0.4883,0.4774,0.4829,1325869.0],["1990-01-04",0.4829,0.4993,0.4829,0.4938,665213.0],["1990-01-05",0.4938,0.4993,0.4938,0.4993,441956.0],["1990-01-08",0.4993,0.4993,0.4938,0.4993,391838.0],["1990-01-09",0.4993,0.5103,0.4938,0.5048,7203431.0],["1990-01-10",0.5048,0.5103,0.4993,0.5048,4050506.0],["1990-01-11",0.5048,0.5103,0.4993,0.4993,1020600.0],["1990-01-12",0.4993,0.5048,0.4938,0.4938,1899956.0],["1990-01-15",0.4938,0.4993,0.4938,0.4938,464738.0],["1990-01-16",0.4938,0.4993,0.4938,0.4938,255150.0],["1990-01-17",0.4938,0.5021,0.4938,0.4938,2205225.0],["1990-01-18",0.4938,0.5103,0.4938,0.4993,1476225.0],["1990-01-19",0.4993,0.5103,0.4993,0.4993,3020794.0],["1990-01-22",0.4993,0.5048,0.4993,0.4993,464738.0],["1990-01-23",0.4938,0.4938,0.4746,0.4883,2123213.0],["1990-01-24",0.4746,0.4746,0.4609,0.4719,1129950.0],["1990-01-25",0.4719,0.4829,0.4664,0.4829,45563.0],["1990-01-26",0.4664,0.4664,0.4664,0.4664,13669.0],["1990-01-29",0.4664,0.4664,0.4664,0.4664,18225.0],["1990-01-30",0.4664,0.4664,0.4554,0.4582,9071494.0],["1990-01-31",0.4582,0.4664,0.4554,0.4554,214144.0],["1990-02-01",0.4554,0.4609,0.4499,0.4554,3098250.0],["1990-02-02",0.4554,0.4554,0.4499,0.4499,387281.0],["1990-02-05",0.4499,0.4554,0.4499,0.4554,3326063.0],["1990-02-06",0.4554,0.4554,0.4554,0.4554,95681.0],["1990-02-07",0.4554,0.4609,0.4499,0.4499,2123213.0],["1990-02-08",0.4499,0.4499,0.4499,0.4499,136688.0],["1990-02-09",0.4499,0.4554,0.4444,0.4472,4118850.0],["1990-02-12",0.4472,0.4472,0.4472,0.4472,0.0],["1990-02-13",0.4472,0.4554,0.4472,0.4554,1029713.0],["1990-02-14",0.4554,0.4609,0.4554,0.4554,241481.0],["1990-02-15",0.4609,0.4609,0.4609,0.4609,72900.0],["1990-02-16",0.4609,0.4664,0.4554,0.4609,619650.0],["1990-02-20",0.4609,0.4664,0.4554,0.4554,18225.0],["1990-02-21",0.4554,0.4609,0.4554,0.4609,164025.0],["1990-02-22",0.4609,0.4609,0.4609,0.4609,0.0],["1990-02-23",0.4609,0.4609,0.4554,0.4554,1180069.0],["1990-02-26",0.4582,0.4582,0.4582,0.4582,123019.0],["1990-02-27",0.4582,0.4582,0.4582,0.4582,0.0],["1990-02-28",0.4582,0.4609,0.4554,0.4554,487519.0],["1990-03-01",0.4554,0.4609,0.4554,0.4609,100238.0],["1990-03-02",0.4609,0.4609,0.4499,0.4499,1471669.0],["1990-03-05",0.4499,0.4609,0.4499,0.4527,1603800.0],["1990-03-06",0.4527,0.4609,0.4499,0.4499,1088944.0],["1990-03-07",0.4499,0.4609,0.4499,0.4554,255150.0],["1990-03-08",0.4554,0.4609,0.4554,0.4609,1120838.0],["1990-03-09",0.4609,0.4719,0.4609,0.4609,478406.0],["1990-03-12",0.4609,0.4883,0.4609,0.4774,651544.0],["1990-03-13",0.4774,0.4883,0.4774,0.4774,3777131.0],["1990-03-14",0.4774,0.4883,0.4774,0.4883,469294.0],["1990-03-15",0.4883,0.4883,0.4774,0.4883,1704038.0],["1990-03-16",0.4883,0.4883,0.4774,0.4856,697106.0],["1990-03-19",0.4856,0.4938,0.4829,0.4883,268819.0],["1990-03-20",0.4883,0.4938,0.4829,0.4829,1239300.0],["1990-03-21",0.4829,0.4883,0.4774,0.4774,678881.0],["1990-03-22",0.4774,0.4883,0.4774,0.4774,173138.0],["1990-03-23",0.4774,0.4774,0.4774,0.4774,0.0],["1990-03-26",0.4883,0.4883,0.4774,0.4829,1116281.0],["1990-03-27",0.4774,0.4829,0.4774,0.4829,287044.0],["1990-03-28",0.4774,0.4883,0.4774,0.4774,943144.0],["1990-03-29",0.4774,0.4829,0.4774,0.4829,150356.0],["1990-03-30",0.4883,0.4883,0.4774,0.4829,446513.0],["1990-04-02",0.4829,0.4829,0.4829,0.4829,72900.0],["1990-04-03",0.4883,0.4883,0.4774,0.4829,437400.0],["1990-04-04",0.4883,0.4883,0.4856,0.4883,373613.0],["1990-04-05",0.4829,0.4883,0.4829,0.4883,419175.0],["1990-04-06",0.4883,0.4883,0.4746,0.4829,4237313.0],["1990-04-09",0.4883,0.4883,0.4774,0.4774,1430663.0],["1990-04-10",0.4774,0.4829,0.4719,0.4829,373613.0],["1990-04-11",0.4829,0.4829,0.4719,0.4719,282488.0],["1990-04-12",0.4829,0.4829,0.4719,0.4829,123019.0],["1990-04-16",0.4829,0.4883,0.4774,0.4829,1599244.0],["1990-04-17",0.4829,0.4829,0.4774,0.4829,255150.0],["1990-04-18",0.4829,0.4883,0.4829,0.4883,104794.0],["1990-04-19",0.4883,0.4993,0.4829,0.4883,1084388.0],["1990-04-20",0.4883,0.4938,0.4883,0.4883,870244.0],["1990-04-23",0.4883,0.4883,0.4829,0.4829,838350.0],["1990-04-24",0.4829,0.4883,0.4774,0.4856,2291794.0],["1990-04-25",0.4774,0.4883,0.4774,0.4829,1622025.0],["1990-04-26",0.4883,0.4883,0.4829,0.4883,2756531.0],["1990-04-27",0.4829,0.4883,0.4829,0.4883,54675.0],["1990-04-30",0.4829,0.4883,0.4829,0.4883,569531.0],["1990-05-01",0.4883,0.4883,0.4829,0.4829,255150.0],["1990-05-02",0.4883,0.4993,0.4829,0.4883,756338.0],["1990-05-03",0.4993,0.5103,0.4938,0.4993,460181.0],["1990-05-04",0.5103,0.5103,0.4993,0.5048,1079831.0],["1990-05-07",0.4993,0.5103,0.4993,0.4993,1298531.0],["1990-05-08",0.4993,0.5075,0.4993,0.5075,1426106.0],["1990-05-09",0.4993,0.5158,0.4993,0.5158,2214338.0],["1990-05-10",0.5158,0.5158,0.5048,0.5048,282488.0],["1990-05-11",0.5048,0.5213,0.5048,0.5213,423731.0],["1990-05-14",0.5213,0.5213,0.5103,0.5103,1371431.0],["1990-05-15",0.5103,0.5213,0.5103,0.5158,751781.0],["1990-05-16",0.5213,0.5213,0.5103,0.5213,350831.0],["1990-05-17",0.5103,0.5213,0.5103,0.5213,100238.0],["1990-05-18",0.5103,0.5158,0.5103,0.5103,865688.0],["1990-05-21",0.5103,0.5213,0.5103,0.513,883913.0],["1990-05-22",0.5103,0.5213,0.5103,0.5185,1581019.0],["1990-05-23",0.5158,0.5267,0.5158,0.5213,200475.0],["1990-05-24",0.524,0.5267,0.5213,0.5267,1722263.0],["1990-05-25",0.5213,0.5213,0.5158,0.5158,109350.0],["1990-05-29",0.5267,0.5377,0.5213,0.5377,2018419.0],["1990-05-30",0.5377,0.5377,0.5213,0.5322,915806.0],["1990-05-31",0.5267,0.5295,0.5213,0.5213,660656.0],["1990-06-01",0.5267,0.5377,0.5213,0.5267,5148563.0],["1990-06-04",0.5377,0.5377,0.5213,0.5267,979594.0],["1990-06-05",0.5322,0.5377,0.5213,0.524,3070913.0],["1990-06-06",0.5322,0.5322,0.5213,0.524,1248413.0],["1990-06-07",0.5322,0.5322,0.5267,0.5295,1366875.0],["1990-06-08",0.5213,0.5322,0.5213,0.5322,113906.0],["1990-06-11",0.5213,0.5432,0.5213,0.5267,2077650.0],["1990-06-12",0.5377,0.5377,0.5322,0.5377,446513.0],["1990-06-13",0.5322,0.5487,0.5322,0.535,970481.0],["1990-06-14",0.5487,0.5542,0.5322,0.5487,2004750.0],["1990-06-15",0.5597,0.5871,0.5597,0.5816,1845281.0],["1990-06-18",0.631,0.6639,0.6255,0.6447,18152100.0],["1990-06-19",0.6529,0.6529,0.6145,0.6365,5535844.0],["1990-06-20",0.6255,0.6365,0.6255,0.6365,8761669.0],["1990-06-21",0.6365,0.6365,0.62,0.6255,4633706.0],["1990-06-22",0.62,0.631,0.62,0.62,3731569.0],["1990-06-25",0.631,0.631,0.6091,0.6091,1170956.0],["1990-06-26",0.642,0.6584,0.62,0.6557,16060781.0],["1990-06-27",0.6502,0.6584,0.6255,0.6337,15336338.0],["1990-06-28",0.6365,0.642,0.631,0.642,2756531.0],["1990-06-29",0.642,0.642,0.5103,0.5377,26016188.0],["1990-07-02",0.5377,0.5542,0.5377,0.5542,8784450.0],["1990-07-03",0.5542,0.5542,0.546,0.5542,865688.0],["1990-07-05",0.5542,0.5706,0.546,0.5624,1116281.0],["1990-07-06",0.5706,0.5706,0.5597,0.5679,842906.0],["1990-07-09",0.5652,0.5706,0.5597,0.5679,6469875.0],["1990-07-10",0.5761,0.5816,0.5679,0.5734,1827056.0],["1990-07-11",0.5734,0.5898,0.5734,0.5844,970481.0],["1990-07-12",0.5926,0.5981,0.5871,0.5981,455625.0],["1990-07-13",0.6008,0.6036,0.5926,0.6008,1758713.0],["1990-07-16",0.5926,0.5926,0.5926,0.5926,136688.0],["1990-07-17",0.5926,0.5981,0.5926,0.5926,2615288.0],["1990-07-18",0.5926,0.5926,0.5871,0.5871,2351025.0],["1990-07-19",0.5871,0.5871,0.5844,0.5844,182250.0],["1990-07-20",0.5789,0.5871,0.5789,0.5816,2460375.0],["1990-07-23",0.5789,0.5816,0.5624,0.5706,1927294.0],["1990-07-24",0.5706,0.5706,0.5597,0.5706,2063981.0],["1990-07-25",0.5706,0.5706,0.5569,0.5569,1804275.0],["1990-07-26",0.5542,0.5652,0.5542,0.5652,113906.0],["1990-07-27",0.5542,0.5624,0.5542,0.5624,1426106.0],["1990-07-30",0.5542,0.5542,0.5542,0.5542,36450.0],["1990-07-31",0.5542,0.5597,0.5487,0.5487,72900.0],["1990-08-01",0.5542,0.5569,0.5487,0.5542,492075.0],["1990-08-02",0.5487,0.5487,0.5295,0.5295,665213.0],["1990-08-03",0.5295,0.5322,0.5048,0.5048,1216519.0],["1990-08-06",0.5048,0.5075,0.4993,0.4993,2633513.0],["1990-08-07",0.5158,0.5213,0.5075,0.5213,2218894.0],["1990-08-08",0.5322,0.5377,0.5213,0.5322,865688.0],["1990-08-09",0.5377,0.5377,0.5267,0.5267,150356.0],["1990-08-10",0.5432,0.5432,0.5267,0.5432,72900.0],["1990-08-13",0.5267,0.5432,0.5267,0.5295,2460375.0],["1990-08-14",0.5295,0.535,0.5267,0.5322,842906.0],["1990-08-15",0.5377,0.5377,0.5267,0.5377,487519.0],["1990-08-16",0.5267,0.5322,0.5158,0.5158,797344.0],["1990-08-17",0.5213,0.5267,0.5158,0.5158,1061606.0],["1990-08-20",0.5322,0.5322,0.5213,0.5322,729000.0],["1990-08-21",0.5213,0.5322,0.5103,0.5103,1740488.0],["1990-08-22",0.5103,0.5158,0.5048,0.5048,965925.0],["1990-08-23",0.4938,0.5048,0.4829,0.4911,396394.0],["1990-08-24",0.5048,0.5048,0.4938,0.4993,1093500.0],["1990-08-27",0.5103,0.5103,0.4938,0.5103,1489894.0],["1990-08-28",0.4993,0.5048,0.4993,0.5021,205031.0],["1990-08-29",0.5021,0.5103,0.4993,0.5103,2715525.0],["1990-08-30",0.4993,0.5048,0.4993,0.4993,1006931.0],["1990-08-31",0.5048,0.5103,0.4993,0.5103,1057050.0],["1990-09-04",0.4993,0.4993,0.4993,0.4993,113906.0],["1990-09-05",0.5048,0.5048,0.4938,0.5048,510300.0],["1990-09-06",0.4938,0.5048,0.4938,0.4938,469294.0],["1990-09-07",0.4938,0.5048,0.4938,0.4938,473850.0],["1990-09-10",0.5048,0.5048,0.4856,0.4938,14302069.0],["1990-09-11",0.4938,0.4993,0.4829,0.4829,883913.0],["1990-09-12",0.4829,0.4829,0.4829,0.4829,4556.0],["1990-09-13",0.4829,0.4883,0.4829,0.4829,555863.0],["1990-09-14",0.4774,0.4883,0.4664,0.4664,1029713.0],["1990-09-17",0.4664,0.4719,0.4664,0.4664,2246231.0],["1990-09-18",0.4774,0.4774,0.4664,0.4664,1348650.0],["1990-09-19",0.4774,0.4774,0.4664,0.4774,91125.0],["1990-09-20",0.4774,0.4774,0.4664,0.4774,223256.0],["1990-09-21",0.4774,0.4774,0.4774,0.4774,13669.0],["1990-09-24",0.4664,0.4719,0.4554,0.4554,159469.0],["1990-09-25",0.4719,0.4719,0.4554,0.4664,1084388.0],["1990-09-26",0.4554,0.4554,0.4554,0.4554,77456.0],["1990-09-27",0.4554,0.4554,0.4444,0.4444,687994.0],["1990-09-28",0.4335,0.4444,0.4225,0.439,1872619.0],["1990-10-01",0.4444,0.4444,0.4335,0.4444,729000.0],["1990-10-02",0.4499,0.4829,0.4444,0.4719,5508506.0],["1990-10-03",0.4774,0.4774,0.4554,0.4554,765450.0],["1990-10-04",0.4719,0.4719,0.4554,0.4582,355388.0],["1990-10-05",0.4554,0.4609,0.4499,0.4582,642431.0],["1990-10-08",0.4499,0.4664,0.4499,0.4664,756338.0],["1990-10-09",0.4582,0.4664,0.4554,0.4664,1426106.0],["1990-10-10",0.4554,0.4664,0.4554,0.4609,811013.0],["1990-10-11",0.4664,0.4664,0.4664,0.4664,13669.0],["1990-10-12",0.4636,0.4636,0.4636,0.4636,22781.0],["1990-10-15",0.4719,0.4746,0.4719,0.4746,246038.0],["1990-10-16",0.4609,0.4774,0.4609,0.4609,159469.0],["1990-10-17",0.4609,0.4774,0.4609,0.4774,68344.0],["1990-10-18",0.4719,0.4829,0.4719,0.4774,405506.0],["1990-10-19",0.4829,0.5048,0.4829,0.4993,300713.0],["1990-10-22",0.5213,0.5213,0.5075,0.5213,127575.0],["1990-10-23",0.5158,0.5213,0.5048,0.513,496631.0],["1990-10-24",0.5103,0.5267,0.5103,0.5267,77456.0],["1990-10-25",0.5158,0.5267,0.5103,0.5103,446513.0],["1990-10-26",0.513,0.513,0.5103,0.5103,50119.0],["1990-10-29",0.5158,0.5322,0.5158,0.5267,464738.0],["1990-10-30",0.5213,0.5267,0.5213,0.5213,218700.0],["1990-10-31",0.5213,0.5322,0.5213,0.524,2341913.0],["1990-11-01",0.5213,0.5267,0.5213,0.524,956813.0],["1990-11-02",0.5322,0.5432,0.5213,0.5432,533081.0],["1990-11-05",0.5267,0.5377,0.5267,0.5267,446513.0],["1990-11-06",0.5213,0.5295,0.5213,0.524,3654113.0],["1990-11-07",0.5295,0.5322,0.5213,0.5213,2496825.0],["1990-11-08",0.5322,0.5322,0.5322,0.5322,18225.0],["1990-11-09",0.5322,0.5322,0.5213,0.5213,50119.0],["1990-11-12",0.5213,0.5213,0.5213,0.5213,54675.0],["1990-11-13",0.5322,0.5322,0.5322,0.5322,45563.0],["1990-11-14",0.5432,0.5432,0.5267,0.5267,104794.0],["1990-11-15",0.5267,0.546,0.5267,0.5377,4045950.0],["1990-11-16",0.5487,0.5487,0.5267,0.5267,77456.0],["1990-11-19",0.5322,0.5487,0.5322,0.5487,1143619.0],["1990-11-20",0.5487,0.5597,0.5487,0.5542,4301100.0],["1990-11-21",0.5569,0.5624,0.5542,0.5597,3221269.0],["1990-11-23",0.5652,0.5706,0.5597,0.5597,2050313.0],["1990-11-26",0.5706,0.5706,0.5597,0.5597,195919.0],["1990-11-27",0.5706,0.5871,0.5706,0.5844,4715719.0],["1990-11-28",0.5926,0.6036,0.5871,0.6036,642431.0],["1990-11-29",0.5926,0.6036,0.5926,0.6036,2410256.0],["1990-11-30",0.5871,0.6036,0.5871,0.6036,1954631.0],["1990-12-03",0.6036,0.6091,0.5871,0.6091,95681.0],["1990-12-04",0.5871,0.6091,0.5871,0.5981,268819.0],["1990-12-05",0.6091,0.6091,0.6036,0.6036,692550.0],["1990-12-06",0.62,0.62,0.6091,0.6145,1252969.0],["1990-12-07",0.6173,0.6255,0.6091,0.6091,1198294.0],["1990-12-10",0.6255,0.631,0.6091,0.631,2451263.0],["1990-12-11",0.631,0.631,0.62,0.62,455625.0],["1990-12-12",0.62,0.631,0.62,0.631,359944.0],["1990-12-13",0.6255,0.631,0.62,0.631,1576463.0],["1990-12-14",0.631,0.631,0.6145,0.62,1521788.0],["1990-12-17",0.6091,0.6145,0.5981,0.6063,1025156.0],["1990-12-18",0.62,0.6337,0.6091,0.631,4551694.0],["1990-12-19",0.642,0.642,0.6255,0.6255,4073288.0],["1990-12-20",0.6255,0.6529,0.6255,0.6529,2788425.0],["1990-12-21",0.6529,0.6584,0.642,0.6584,2647181.0],["1990-12-24",0.642,0.6584,0.642,0.6584,232369.0],["1990-12-26",0.6584,0.6584,0.6475,0.6475,200475.0],["1990-12-27",0.6475,0.6639,0.6475,0.6639,400950.0],["1990-12-28",0.6639,0.6639,0.6475,0.6639,341719.0],["1990-12-31",0.6475,0.6831,0.6475,0.6831,1407881.0],["1991-01-02",0.6639,0.6694,0.642,0.6475,4875188.0],["1991-01-03",0.642,0.6447,0.631,0.6365,865688.0],["1991-01-04",0.6365,0.642,0.62,0.6392,2205225.0],["1991-01-07",0.62,0.6337,0.6091,0.6145,1312200.0],["1991-01-08",0.6091,0.6255,0.6091,0.6091,792788.0],["1991-01-09",0.6145,0.631,0.6145,0.6228,3330619.0],["1991-01-10",0.6255,0.6255,0.6091,0.6145,59231.0],["1991-01-11",0.6091,0.62,0.6091,0.62,36450.0],["1991-01-14",0.5981,0.6145,0.5926,0.6145,3631331.0],["1991-01-15",0.5981,0.6255,0.5981,0.62,496631.0],["1991-01-16",0.62,0.642,0.62,0.642,451069.0],["1991-01-17",0.6529,0.6749,0.6529,0.6584,8971256.0],["1991-01-18",0.6475,0.6639,0.6475,0.6475,396394.0],["1991-01-21",0.6639,0.6639,0.6475,0.6584,132131.0],["1991-01-22",0.6584,0.6584,0.6584,0.6584,145800.0],["1991-01-23",0.6584,0.6584,0.642,0.6447,91125.0],["1991-01-24",0.642,0.6749,0.642,0.6749,1950075.0],["1991-01-25",0.6639,0.6749,0.6584,0.6749,1211963.0],["1991-01-28",0.6749,0.6749,0.6584,0.6584,332606.0],["1991-01-29",0.6639,0.6776,0.6639,0.6639,4342106.0],["1991-01-30",0.6639,0.6749,0.6639,0.6639,1817944.0],["1991-01-31",0.6749,0.6749,0.6584,0.6749,328050.0],["1991-02-01",0.6804,0.7188,0.6667,0.7188,8834569.0],["1991-02-04",0.7298,0.7353,0.7188,0.7243,5257913.0],["1991-02-05",0.7243,0.7353,0.7243,0.7243,3348844.0],["1991-02-06",0.727,0.7298,0.6804,0.6968,6396975.0],["1991-02-07",0.6804,0.7023,0.6804,0.7023,3886481.0],["1991-02-08",0.7023,0.7023,0.6804,0.7023,300713.0],["1991-02-11",0.6886,0.7133,0.6859,0.7133,3353400.0],["1991-02-12",0.6968,0.7133,0.6968,0.7078,173138.0],["1991-02-13",0.7188,0.7243,0.7078,0.7243,1754156.0],["1991-02-14",0.7298,0.7353,0.7188,0.7353,8652319.0],["1991-02-15",0.7353,0.7353,0.7188,0.7243,842906.0],["1991-02-19",0.7188,0.7353,0.7188,0.7353,1763269.0],["1991-02-20",0.7353,0.7353,0.7243,0.7243,833794.0],["1991-02-21",0.7243,0.7353,0.7243,0.7353,91125.0],["1991-02-22",0.7353,0.7353,0.7243,0.7298,692550.0],["1991-02-25",0.7407,0.7407,0.7243,0.7243,177694.0],["1991-02-26",0.7243,0.7682,0.7243,0.749,1731375.0],["1991-02-27",0.7627,0.7627,0.7462,0.7517,1293975.0],["1991-02-28",0.7627,0.7627,0.7462,0.749,1735931.0],["1991-03-01",0.7407,0.7517,0.7353,0.7462,159469.0],["1991-03-04",0.7517,0.7517,0.7407,0.7517,5262469.0],["1991-03-05",0.7572,0.7792,0.7407,0.7682,1453444.0],["1991-03-06",0.8011,0.8066,0.7792,0.7792,3613106.0],["1991-03-07",0.7792,0.7901,0.7792,0.7901,2843100.0],["1991-03-08",0.7956,0.7956,0.7737,0.7737,678881.0],["1991-03-11",0.7956,0.7956,0.7737,0.7819,159469.0],["1991-03-12",0.7737,0.7956,0.7737,0.7901,373613.0],["1991-03-13",0.7737,0.7956,0.7737,0.7956,441956.0],["1991-03-14",0.7956,0.7956,0.7737,0.7737,82013.0],["1991-03-15",0.7956,0.7956,0.7956,0.7956,159469.0],["1991-03-18",0.7956,0.7956,0.7792,0.7874,95681.0],["1991-03-19",0.7901,0.7901,0.7737,0.7737,915806.0],["1991-03-20",0.7682,0.7846,0.7517,0.7517,1079831.0],["1991-03-21",0.7627,0.7627,0.7462,0.7627,779119.0],["1991-03-22",0.7462,0.7627,0.7462,0.7462,77456.0],["1991-03-25",0.7627,0.7627,0.7462,0.7572,592313.0],["1991-03-26",0.7627,0.7627,0.7462,0.7462,738113.0],["1991-03-27",0.7462,0.7627,0.7462,0.7572,1025156.0],["1991-03-28",0.7627,0.7627,0.7462,0.7627,765450.0],["1991-04-01",0.7545,0.7682,0.7462,0.7682,501188.0],["1991-04-02",0.7682,0.7682,0.7682,0.7682,287044.0],["1991-04-03",0.7792,0.7901,0.7627,0.7901,619650.0],["1991-04-04",0.7901,0.7901,0.7737,0.7901,2628956.0],["1991-04-05",0.7901,0.7901,0.7792,0.7792,437400.0],["1991-04-08",0.7792,0.7901,0.7792,0.7901,123019.0],["1991-04-09",0.7956,0.7956,0.7792,0.7956,451069.0],["1991-04-10",0.7846,0.7956,0.7846,0.7956,300713.0],["1991-04-11",0.7901,0.7956,0.7846,0.7846,154913.0],["1991-04-12",0.7956,0.7956,0.7929,0.7956,127575.0],["1991-04-15",0.7792,0.7956,0.7792,0.7956,537638.0],["1991-04-16",0.7792,0.7956,0.7792,0.7956,883913.0],["1991-04-17",0.7901,0.8011,0.7846,0.7846,478406.0],["1991-04-18",0.8011,0.8505,0.7901,0.8505,2679075.0],["1991-04-19",0.8505,0.8505,0.823,0.8395,4843294.0],["1991-04-22",0.834,0.834,0.8176,0.834,323494.0],["1991-04-23",0.8176,0.834,0.8176,0.8285,797344.0],["1991-04-24",0.834,0.8395,0.8176,0.8176,332606.0],["1991-04-25",0.8395,0.8395,0.8285,0.8285,104794.0],["1991-04-26",0.8395,0.845,0.823,0.8422,792788.0],["1991-04-29",0.8505,0.8505,0.834,0.8505,195919.0],["1991-04-30",0.8505,0.8505,0.834,0.8505,678881.0],["1991-05-01",0.8505,0.8505,0.8368,0.8505,1134506.0],["1991-05-02",0.8505,0.856,0.8395,0.856,993263.0],["1991-05-03",0.8505,0.8669,0.845,0.8669,359944.0],["1991-05-06",0.845,0.8669,0.8395,0.8505,1922738.0],["1991-05-07",0.8505,0.8505,0.8395,0.8395,19022344.0],["1991-05-08",0.8395,0.845,0.834,0.8395,4866075.0],["1991-05-09",0.8395,0.8505,0.834,0.845,1963744.0],["1991-05-10",0.8505,0.8505,0.8395,0.845,874800.0],["1991-05-13",0.8505,0.8505,0.8395,0.8505,410063.0],["1991-05-14",0.856,0.856,0.8395,0.845,838350.0],["1991-05-15",0.8395,0.8505,0.8395,0.8395,1717706.0],["1991-05-16",0.8395,0.8615,0.8395,0.8505,3184819.0],["1991-05-17",0.8505,0.8615,0.845,0.8615,218700.0],["1991-05-20",0.8615,0.8615,0.845,0.8477,2510494.0],["1991-05-21",0.856,0.856,0.834,0.845,4187194.0],["1991-05-22",0.834,0.8505,0.834,0.834,323494.0],["1991-05-23",0.8395,0.8505,0.834,0.845,1444331.0],["1991-05-24",0.8395,0.8505,0.8395,0.845,660656.0],["1991-05-28",0.8505,0.8505,0.845,0.845,1389656.0],["1991-05-29",0.856,0.856,0.845,0.856,2104988.0],["1991-05-30",0.845,0.8724,0.845,0.8724,2628956.0],["1991-05-31",0.8724,0.8724,0.856,0.8724,533081.0],["1991-06-03",0.8669,0.8944,0.8669,0.8944,1353206.0],["1991-06-04",0.8999,0.8999,0.8779,0.8944,3494644.0],["1991-06-05",0.8834,0.9163,0.8834,0.9054,1166400.0],["1991-06-06",0.9108,0.9108,0.8999,0.9108,2414813.0],["1991-06-07",0.9054,0.9054,0.8779,0.8889,3376181.0],["1991-06-10",0.8779,0.8889,0.8779,0.8861,1412438.0],["1991-06-11",0.8889,0.9108,0.8779,0.9054,1243856.0],["1991-06-12",0.9108,0.9108,0.8944,0.9054,2346469.0],["1991-06-13",0.8944,0.9054,0.8944,0.9054,1954631.0],["1991-06-14",0.9163,0.9273,0.9108,0.9273,1125394.0],["1991-06-17",0.9273,0.9602,0.9163,0.9602,1649363.0],["1991-06-18",0.9657,0.9712,0.9547,0.9657,5877563.0],["1991-06-19",0.9438,0.9547,0.9328,0.9438,1143619.0],["1991-06-20",0.9383,0.9383,0.8944,0.9054,12042169.0],["1991-06-21",0.8944,0.9054,0.8944,0.8944,264263.0],["1991-06-24",0.8944,0.8999,0.8834,0.8861,1781494.0],["1991-06-25",0.8999,0.9054,0.8834,0.8861,820125.0],["1991-06-26",0.8999,0.9054,0.8834,0.9054,605981.0],["1991-06-27",0.9054,0.9054,0.8834,0.8999,660656.0],["1991-06-28",0.8999,0.8999,0.8615,0.8834,2187000.0],["1991-07-01",0.8889,0.8944,0.8779,0.8779,1116281.0],["1991-07-02",0.8971,0.9054,0.8889,0.9054,1175513.0],["1991-07-03",0.9054,0.9054,0.8807,0.8971,592313.0],["1991-07-05",0.8889,0.8971,0.8642,0.8971,574088.0],["1991-07-08",0.8889,0.8889,0.8724,0.8724,340200.0],["1991-07-09",0.8807,0.8971,0.8807,0.8971,962888.0],["1991-07-10",0.8971,0.8971,0.8642,0.8765,3720938.0],["1991-07-11",0.8807,0.8848,0.8642,0.8724,2615288.0],["1991-07-12",0.8642,0.8807,0.8642,0.8724,1075275.0],["1991-07-15",0.8724,0.8889,0.8642,0.8889,1266638.0],["1991-07-16",0.8724,0.8889,0.8724,0.8889,6488100.0],["1991-07-17",0.8971,0.8971,0.8971,0.8971,112388.0],["1991-07-18",0.8971,0.8971,0.8724,0.8889,984150.0],["1991-07-19",0.8971,0.8971,0.8807,0.8971,33413.0],["1991-07-22",0.8971,0.8971,0.8807,0.8971,2484675.0],["1991-07-23",0.8971,0.8971,0.8642,0.8889,3107363.0],["1991-07-24",0.8889,0.8889,0.8642,0.8889,1297013.0],["1991-07-25",0.8889,0.8889,0.8889,0.8889,431325.0],["1991-07-26",0.8889,0.9054,0.8807,0.8807,479925.0],["1991-07-29",0.9054,0.9218,0.8971,0.9218,3310875.0],["1991-07-30",0.9136,0.9218,0.9054,0.9218,4191750.0],["1991-07-31",0.93,0.9383,0.9136,0.9383,1360800.0],["1991-08-01",0.9547,0.963,0.9465,0.9547,3125588.0],["1991-08-02",0.9547,0.9547,0.9424,0.9547,1154250.0],["1991-08-05",0.9547,0.963,0.9259,0.9588,4495500.0],["1991-08-06",0.963,0.963,0.9465,0.963,765450.0],["1991-08-07",0.963,0.963,0.963,0.963,24300.0],["1991-08-08",0.963,0.963,0.9383,0.9383,786713.0],["1991-08-09",0.963,0.963,0.9465,0.9547,2086763.0],["1991-08-12",0.9465,0.963,0.93,0.9547,318938.0],["1991-08-13",0.9547,0.9547,0.93,0.9547,246038.0],["1991-08-14",0.9465,0.9547,0.9342,0.9547,179213.0],["1991-08-15",0.9547,0.9547,0.9383,0.9547,21263.0],["1991-08-16",0.9547,0.9547,0.93,0.9424,1913625.0],["1991-08-19",0.856,0.93,0.8477,0.9136,1758713.0],["1991-08-20",0.93,0.93,0.9136,0.9218,750263.0],["1991-08-21",0.9547,0.9547,0.9383,0.9547,309825.0],["1991-08-22",0.9547,0.9547,0.93,0.9383,1798200.0],["1991-08-23",0.9465,0.9465,0.9218,0.93,167063.0],["1991-08-26",0.9465,0.9465,0.9218,0.9218,130613.0],["1991-08-27",0.9383,0.9383,0.9218,0.9218,555863.0],["1991-08-28",0.9383,0.963,0.9383,0.963,2217375.0],["1991-08-29",0.9547,0.9959,0.9465,0.9959,598388.0],["1991-08-30",0.9712,1.0041,0.9712,0.9835,932513.0],["1991-09-03",1.0041,1.037,0.9712,1.0041,962888.0],["1991-09-04",1.037,1.0535,1.0041,1.037,3277463.0],["1991-09-05",1.0535,1.0535,1.0206,1.0288,4067213.0],["1991-09-06",1.0288,1.037,1.0206,1.037,1852875.0],["1991-09-09",1.0453,1.0535,1.0288,1.0535,6831338.0],["1991-09-10",1.0535,1.0535,1.0206,1.0206,2095875.0],["1991-09-11",1.037,1.037,1.0206,1.037,1336500.0],["1991-09-12",1.037,1.0535,1.0288,1.0535,3177225.0],["1991-09-13",1.0535,1.0535,1.0288,1.0535,2223450.0],["1991-09-16",1.0535,1.0535,1.0288,1.0535,337163.0],["1991-09-17",1.037,1.0864,1.037,1.0864,1087425.0],["1991-09-18",1.07,1.0864,1.0658,1.0864,1242338.0],["1991-09-19",1.0864,1.1029,1.0782,1.1029,859613.0],["1991-09-20",1.1029,1.1193,1.0947,1.1152,2827913.0],["1991-09-23",1.1276,1.1276,1.0864,1.1029,1758713.0],["1991-09-24",1.0864,1.1029,1.0617,1.0617,607500.0],["1991-09-25",1.0782,1.0782,1.0617,1.0617,154913.0],["1991-09-26",1.0782,1.0782,1.0617,1.0782,209588.0],["1991-09-27",1.0782,1.0864,1.0535,1.0535,729000.0],["1991-09-30",1.0782,1.0782,1.0535,1.0535,236925.0],["1991-10-01",1.0782,1.0782,1.0617,1.0617,1658475.0],["1991-10-02",1.0782,1.0782,1.037,1.037,1017563.0],["1991-10-03",1.0535,1.0617,1.0206,1.037,288563.0],["1991-10-04",1.0453,1.0617,1.0206,1.0535,18662400.0],["1991-10-07",1.0782,1.0864,1.0535,1.0864,5841113.0],["1991-10-08",1.0864,1.0864,1.07,1.0864,1998675.0],["1991-10-09",1.0864,1.0864,1.0782,1.0864,2241675.0],["1991-10-10",1.0864,1.0864,1.07,1.0864,753300.0],["1991-10-11",1.0864,1.1276,1.0864,1.1193,2502900.0],["1991-10-14",1.1193,1.1358,1.1029,1.1111,1679738.0],["1991-10-15",1.1193,1.1276,1.0947,1.1193,2502900.0],["1991-10-16",1.1193,1.1193,1.1029,1.1193,1500525.0],["1991-10-17",1.1193,1.1193,1.1029,1.1111,850500.0],["1991-10-18",1.1193,1.1276,1.1029,1.1276,2032088.0],["1991-10-21",1.1276,1.1276,1.1029,1.1276,978075.0],["1991-10-22",1.1358,1.1358,1.1193,1.1358,1242338.0],["1991-10-23",1.1358,1.1358,1.1193,1.1358,449550.0],["1991-10-24",1.1358,1.1358,1.1111,1.1276,1081350.0],["1991-10-25",1.1152,1.1358,1.1111,1.1235,2135363.0],["1991-10-28",1.1358,1.1358,1.0988,1.0988,1716188.0],["1991-10-29",1.0947,1.1029,1.0782,1.0947,2272050.0],["1991-10-30",1.0947,1.1111,1.0823,1.1111,1767825.0],["1991-10-31",1.1111,1.1276,1.0947,1.1276,2466450.0],["1991-11-01",1.1276,1.1276,1.107,1.1276,3450600.0],["1991-11-04",1.1111,1.1276,1.1111,1.1111,1060088.0],["1991-11-05",1.1276,1.1276,1.1111,1.1111,564975.0],["1991-11-06",1.1358,1.1358,1.1111,1.1193,4434750.0],["1991-11-07",1.1111,1.1605,1.1111,1.1523,3104325.0],["1991-11-08",1.1852,1.1852,1.1523,1.1852,3730050.0],["1991-11-11",1.1852,1.1852,1.1605,1.1852,2217375.0],["1991-11-12",1.1852,1.1852,1.1605,1.1605,379688.0],["1991-11-13",1.1687,1.1687,1.144,1.1605,1093500.0],["1991-11-14",1.1687,1.1687,1.1523,1.1646,3344288.0],["1991-11-15",1.1523,1.177,1.144,1.144,452588.0],["1991-11-18",1.1111,1.1358,1.1111,1.1317,1236263.0],["1991-11-19",1.1193,1.1276,1.1111,1.1111,1120838.0],["1991-11-20",1.1111,1.1358,1.1111,1.1276,2411775.0],["1991-11-21",1.1193,1.1523,1.1193,1.1523,5346000.0],["1991-11-22",1.1358,1.1523,1.1358,1.1358,495113.0],["1991-11-25",1.1358,1.1523,1.1358,1.1523,209588.0],["1991-11-26",1.1523,1.1523,1.1358,1.1358,1154250.0],["1991-11-27",1.1358,1.1523,1.1193,1.144,1303088.0],["1991-11-29",1.1111,1.144,1.1111,1.1317,1321313.0],["1991-12-02",1.1111,1.144,1.1111,1.144,6776663.0],["1991-12-03",1.144,1.144,1.1111,1.1358,1530900.0],["1991-12-04",1.1358,1.1358,1.1111,1.1358,1160325.0],["1991-12-05",1.1358,1.1358,1.1111,1.1111,91125.0],["1991-12-06",1.1111,1.1358,1.1111,1.1111,267300.0],["1991-12-09",1.1111,1.1358,1.1111,1.1193,300713.0],["1991-12-10",1.1358,1.1358,1.1111,1.1358,230850.0],["1991-12-11",1.1358,1.1358,1.1111,1.1111,148838.0],["1991-12-12",1.1358,1.1358,1.1111,1.1358,2642625.0],["1991-12-13",1.1358,1.144,1.1111,1.144,2041200.0],["1991-12-16",1.144,1.144,1.1193,1.1317,698625.0],["1991-12-17",1.144,1.144,1.1193,1.144,479925.0],["1991-12-18",1.1523,1.1893,1.1523,1.1605,1640250.0],["1991-12-19",1.144,1.1687,1.1358,1.1358,1014525.0],["1991-12-20",1.1605,1.1687,1.144,1.144,774563.0],["1991-12-23",1.1358,1.1687,1.1358,1.1687,367538.0],["1991-12-24",1.1605,1.1605,1.1358,1.144,719888.0],["1991-12-26",1.144,1.1523,1.1276,1.1523,2047275.0],["1991-12-27",1.1687,1.1687,1.144,1.144,1749600.0],["1991-12-30",1.1523,1.251,1.1358,1.2181,5160713.0],["1991-12-31",1.2099,1.2428,1.1934,1.2428,4115813.0],["1992-01-02",1.2346,1.2346,1.1605,1.1605,2770200.0],["1992-01-03",1.1852,1.2428,1.1605,1.2346,2788425.0],["1992-01-06",1.2428,1.2428,1.2099,1.2263,1743525.0],["1992-01-07",1.2263,1.2428,1.2099,1.2099,1315238.0],["1992-01-08",1.2099,1.3004,1.2099,1.284,4067213.0],["1992-01-09",1.2757,1.284,1.2593,1.2675,12681563.0],["1992-01-10",1.2593,1.2593,1.2181,1.2305,2408738.0],["1992-01-13",1.2346,1.251,1.2099,1.2305,3818138.0],["1992-01-14",1.2263,1.251,1.2263,1.2428,2311538.0],["1992-01-15",1.2346,1.2428,1.2346,1.2346,3134700.0],["1992-01-16",1.2428,1.2428,1.2263,1.2346,1321313.0],["1992-01-17",1.2181,1.2263,1.2016,1.2263,391838.0],["1992-01-20",1.2016,1.2263,1.2016,1.2099,252113.0],["1992-01-21",1.2016,1.2181,1.177,1.2016,2545425.0],["1992-01-22",1.177,1.2016,1.177,1.2016,713813.0],["1992-01-23",1.2016,1.2016,1.1852,1.1852,619650.0],["1992-01-24",1.2016,1.2016,1.1605,1.1852,2563650.0],["1992-01-27",1.1687,1.1852,1.1605,1.1605,659138.0],["1992-01-28",1.1687,1.177,1.1523,1.1523,2657813.0],["1992-01-29",1.177,1.177,1.1523,1.1523,777600.0],["1992-01-30",1.144,1.1523,1.1276,1.1276,1263600.0],["1992-01-31",1.1276,1.1523,1.1193,1.1523,11202300.0],["1992-02-03",1.1276,1.1523,1.1276,1.1276,4471200.0],["1992-02-04",1.1358,1.1523,1.1193,1.1193,1464075.0],["1992-02-05",1.144,1.1605,1.1193,1.1358,5765175.0],["1992-02-06",1.1358,1.1523,1.1358,1.144,2253825.0],["1992-02-07",1.1523,1.1523,1.1276,1.144,209588.0],["1992-02-10",1.1193,1.1358,1.1111,1.1276,1196775.0],["1992-02-11",1.1193,1.1358,1.1193,1.1276,2241675.0],["1992-02-12",1.1193,1.1358,1.1193,1.1358,1536975.0],["1992-02-13",1.1193,1.144,1.1193,1.144,2229525.0],["1992-02-14",1.1193,1.144,1.1193,1.1235,431325.0],["1992-02-18",1.144,1.144,1.1193,1.144,285525.0],["1992-02-19",1.1111,1.1193,1.1029,1.1193,601425.0],["1992-02-20",1.1193,1.1193,1.0947,1.0947,394875.0],["1992-02-21",1.0947,1.1193,1.0453,1.0453,7147238.0],["1992-02-24",1.07,1.07,1.037,1.0453,9012263.0],["1992-02-25",1.0494,1.07,1.0453,1.0494,3675375.0],["1992-02-26",1.0453,1.07,1.0453,1.07,258188.0],["1992-02-27",1.07,1.07,1.0453,1.0453,6390900.0],["1992-02-28",1.0453,1.0617,1.0453,1.0617,6269400.0],["1992-03-02",1.0453,1.0617,1.0453,1.0494,5361188.0],["1992-03-03",1.0453,1.0617,1.0453,1.0617,11554650.0],["1992-03-04",1.0453,1.0617,1.0453,1.0617,10777050.0],["1992-03-05",1.0453,1.07,1.0453,1.07,7985588.0],["1992-03-06",1.0535,1.0782,1.0535,1.0782,5625450.0],["1992-03-09",1.0947,1.1029,1.0864,1.0864,2630475.0],["1992-03-10",1.1029,1.1193,1.0864,1.1193,7706138.0],["1992-03-11",1.1193,1.1193,1.0947,1.1193,1922738.0],["1992-03-12",1.1193,1.1276,1.1029,1.1276,540675.0],["1992-03-13",1.1276,1.1276,1.1276,1.1276,121500.0],["1992-03-16",1.1029,1.1276,1.1029,1.1276,403988.0],["1992-03-17",1.1029,1.1687,1.1029,1.1523,3860663.0],["1992-03-18",1.1605,1.1605,1.1193,1.1358,914288.0],["1992-03-19",1.1276,1.1358,1.1235,1.1358,1609875.0],["1992-03-20",1.1358,1.1358,1.1193,1.1193,1242338.0],["1992-03-23",1.1193,1.1358,1.0947,1.1193,473850.0],["1992-03-24",1.1193,1.1193,1.0947,1.1193,118463.0],["1992-03-25",1.1193,1.1193,1.0864,1.0864,552825.0],["1992-03-26",1.0864,1.1111,1.0864,1.0864,297675.0],["1992-03-27",1.1111,1.1111,1.0864,1.0864,273375.0],["1992-03-30",1.0864,1.1111,1.0864,1.0864,923400.0],["1992-03-31",1.0864,1.1111,1.0864,1.0864,75938.0],["1992-04-01",1.07,1.0864,1.0617,1.0658,3143813.0],["1992-04-02",1.0617,1.0782,1.0617,1.07,637875.0],["1992-04-03",1.0864,1.0864,1.0617,1.0741,1218038.0],["1992-04-06",1.0617,1.07,1.037,1.0453,1497488.0],["1992-04-07",1.0617,1.0617,1.0206,1.0288,6005138.0],["1992-04-08",1.0123,1.0453,1.0123,1.037,3906225.0],["1992-04-09",1.0288,1.0453,1.0206,1.0453,3915338.0],["1992-04-10",1.0782,1.0782,1.0535,1.0535,978075.0],["1992-04-13",1.0535,1.0782,1.0535,1.0782,1497488.0],["1992-04-14",1.0535,1.0947,1.0535,1.0782,2135363.0],["1992-04-15",1.0947,1.0947,1.07,1.0947,1196775.0],["1992-04-16",1.0947,1.0947,1.07,1.0823,1543050.0],["1992-04-20",1.0947,1.0947,1.07,1.0947,598388.0],["1992-04-21",1.0947,1.1029,1.07,1.1029,592313.0],["1992-04-22",1.07,1.1029,1.07,1.1029,328050.0],["1992-04-23",1.1029,1.1029,1.0864,1.0864,2141438.0],["1992-04-24",1.07,1.0947,1.07,1.0782,1375988.0],["1992-04-27",1.0782,1.1111,1.0782,1.1111,1011488.0],["1992-04-28",1.1111,1.1276,1.0947,1.1276,2062463.0],["1992-04-29",1.107,1.1276,1.1029,1.1029,498150.0],["1992-04-30",1.1276,1.144,1.1029,1.144,2341913.0],["1992-05-01",1.1358,1.1523,1.1276,1.144,3007125.0],["1992-05-04",1.1523,1.177,1.1399,1.1523,4659525.0],["1992-05-05",1.1523,1.1687,1.1523,1.1687,276413.0],["1992-05-06",1.1687,1.1687,1.1523,1.1523,1570388.0],["1992-05-07",1.1687,1.1687,1.144,1.1687,1843763.0],["1992-05-08",1.144,1.1687,1.144,1.1523,33413.0],["1992-05-11",1.1687,1.1687,1.144,1.1523,179213.0],["1992-05-12",1.1687,1.1687,1.144,1.1687,78975.0],["1992-05-13",1.1687,1.1687,1.144,1.1687,2657813.0],["1992-05-14",1.1687,1.1687,1.144,1.144,5400675.0],["1992-05-15",1.1687,1.1687,1.144,1.144,94163.0],["1992-05-18",1.144,1.1687,1.144,1.1687,133650.0],["1992-05-19",1.1687,1.1687,1.144,1.1481,446513.0],["1992-05-20",1.1523,1.177,1.1523,1.1523,291600.0],["1992-05-21",1.144,1.1687,1.144,1.1687,167063.0],["1992-05-22",1.144,1.1687,1.144,1.1687,2949413.0],["1992-05-26",1.1687,1.1687,1.144,1.1646,91125.0],["1992-05-27",1.144,1.1564,1.144,1.1481,8544488.0],["1992-05-28",1.144,1.1687,1.144,1.1481,1752638.0],["1992-05-29",1.144,1.1687,1.144,1.1687,516375.0],["1992-06-01",1.1852,1.1852,1.1481,1.1481,72900.0],["1992-06-02",1.1852,1.1975,1.1605,1.1975,583200.0],["1992-06-03",1.1975,1.1975,1.1728,1.1852,2733750.0],["1992-06-04",1.1605,1.1852,1.1481,1.1481,1235250.0],["1992-06-05",1.1852,1.1852,1.1235,1.1481,2964600.0],["1992-06-08",1.1481,1.1481,1.1111,1.1358,283500.0],["1992-06-09",1.1111,1.1481,1.1111,1.1358,168075.0],["1992-06-10",1.1358,1.1358,1.1111,1.1111,180225.0],["1992-06-11",1.1111,1.1358,1.1111,1.1235,194400.0],["1992-06-12",1.1358,1.1358,1.1111,1.1358,36450.0],["1992-06-15",1.1111,1.1358,1.1111,1.1111,103275.0],["1992-06-16",1.1358,1.1358,1.1111,1.1235,346275.0],["1992-06-17",1.1111,1.1358,1.0988,1.0988,330075.0],["1992-06-18",1.1111,1.1235,1.0988,1.1235,354375.0],["1992-06-19",1.1358,1.1358,1.0988,1.1049,46575.0],["1992-06-22",1.0988,1.1235,1.0988,1.0988,1960200.0],["1992-06-23",1.1235,1.1235,1.0864,1.1235,1648350.0],["1992-06-24",1.1111,1.1235,1.0988,1.0988,97200.0],["1992-06-25",1.0988,1.1235,1.0988,1.1235,953775.0],["1992-06-26",1.1111,1.1111,1.037,1.0617,498150.0],["1992-06-29",1.037,1.0864,1.037,1.0864,1518750.0],["1992-06-30",1.0864,1.0988,1.0617,1.0864,1142100.0],["1992-07-01",1.0802,1.1728,1.0802,1.1728,1555200.0],["1992-07-02",1.1852,1.2099,1.1728,1.1728,4406400.0],["1992-07-06",1.1728,1.1852,1.1481,1.1728,1658475.0],["1992-07-07",1.1481,1.1728,1.1481,1.1481,1206900.0],["1992-07-08",1.1481,1.1728,1.1481,1.1543,1138050.0],["1992-07-09",1.1605,1.1728,1.1481,1.1605,617625.0],["1992-07-10",1.1728,1.1728,1.1605,1.1728,32400.0],["1992-07-13",1.1728,1.1728,1.1481,1.1728,712800.0],["1992-07-14",1.1728,1.179,1.1481,1.1728,538650.0],["1992-07-15",1.1852,1.1852,1.1481,1.1481,36450.0],["1992-07-16",1.1605,1.1852,1.1481,1.1605,261225.0],["1992-07-17",1.1728,1.1728,1.1481,1.1728,692550.0],["1992-07-20",1.1358,1.1728,1.1358,1.1358,220725.0],["1992-07-21",1.1728,1.2346,1.1605,1.2099,1429650.0],["1992-07-22",1.2099,1.2716,1.1728,1.2716,2636550.0],["1992-07-23",1.2469,1.284,1.2346,1.2716,2286225.0],["1992-07-24",1.2716,1.2716,1.2099,1.2099,295650.0],["1992-07-27",1.2469,1.2469,1.2099,1.2469,469800.0],["1992-07-28",1.2469,1.2469,1.2099,1.2469,97200.0],["1992-07-29",1.2222,1.2469,1.2222,1.2346,2474550.0],["1992-07-30",1.2469,1.2469,1.216,1.216,2992950.0],["1992-07-31",1.2346,1.2346,1.1975,1.2222,994275.0],["1992-08-03",1.2099,1.2346,1.2099,1.2099,109350.0],["1992-08-04",1.2099,1.2346,1.1975,1.2346,121500.0],["1992-08-05",1.1975,1.2346,1.1975,1.2346,60750.0],["1992-08-06",1.2346,1.2346,1.2099,1.2222,3146850.0],["1992-08-07",1.2099,1.2346,1.2099,1.216,1860975.0],["1992-08-10",1.2346,1.2346,1.2346,1.2346,16200.0],["1992-08-11",1.2346,1.2346,1.1975,1.1975,2379375.0],["1992-08-12",1.1975,1.2346,1.1975,1.2099,20250.0],["1992-08-13",1.1975,1.2346,1.1975,1.2222,40500.0],["1992-08-14",1.2222,1.2222,1.1975,1.1975,52650.0],["1992-08-17",1.1852,1.2222,1.1852,1.2222,1312200.0],["1992-08-18",1.2222,1.2222,1.1852,1.1852,184275.0],["1992-08-19",1.2222,1.2222,1.1852,1.216,68850.0],["1992-08-20",1.2346,1.2346,1.1975,1.1975,2519100.0],["1992-08-21",1.2346,1.2346,1.1975,1.2222,976050.0],["1992-08-24",1.1975,1.2346,1.1975,1.216,2217375.0],["1992-08-25",1.1975,1.216,1.1975,1.1975,1470150.0],["1992-08-26",1.1975,1.2222,1.1975,1.2222,184275.0],["1992-08-27",1.1975,1.2346,1.1975,1.2346,2407725.0],["1992-08-28",1.1975,1.2346,1.1975,1.1975,1666575.0],["1992-08-31",1.2037,1.2222,1.1975,1.1975,214650.0],["1992-09-01",1.2222,1.2222,1.1605,1.1667,2365200.0],["1992-09-02",1.1728,1.1852,1.1605,1.1605,2016900.0],["1992-09-03",1.1605,1.1852,1.1605,1.1728,2079675.0],["1992-09-04",1.1605,1.1728,1.1481,1.1543,2403675.0],["1992-09-08",1.1481,1.1728,1.1481,1.1481,24300.0],["1992-09-09",1.1728,1.1728,1.1481,1.1728,435375.0],["1992-09-10",1.1728,1.1728,1.1605,1.1728,147825.0],["1992-09-11",1.1728,1.1728,1.1605,1.1728,2049300.0],["1992-09-14",1.1852,1.1852,1.1605,1.1852,2427975.0],["1992-09-15",1.1605,1.1852,1.1481,1.1481,789750.0],["1992-09-16",1.1481,1.1852,1.1481,1.1667,313875.0],["1992-09-17",1.1852,1.1852,1.1481,1.1605,328050.0],["1992-09-18",1.1605,1.1667,1.1235,1.142,1626075.0],["1992-09-21",1.1235,1.1481,1.1235,1.1481,1061100.0],["1992-09-22",1.1235,1.1481,1.1235,1.142,949725.0],["1992-09-23",1.1481,1.1481,1.1235,1.1235,643950.0],["1992-09-24",1.1481,1.1481,1.1235,1.1481,437400.0],["1992-09-25",1.1481,1.1481,1.1235,1.1481,846450.0],["1992-09-28",1.1235,1.1481,1.1235,1.1358,109350.0],["1992-09-29",1.1358,1.1481,1.1235,1.1481,206550.0],["1992-09-30",1.1235,1.1728,1.1235,1.1605,2106000.0],["1992-10-01",1.1728,1.1728,1.1358,1.1728,212625.0],["1992-10-02",1.1358,1.1728,1.1358,1.1358,411075.0],["1992-10-05",1.1481,1.1605,1.1358,1.1358,131625.0],["1992-10-06",1.1358,1.1605,1.1358,1.1358,18225.0],["1992-10-07",1.1481,1.1605,1.1358,1.1481,279450.0],["1992-10-08",1.1605,1.1605,1.1358,1.1605,402975.0],["1992-10-09",1.142,1.1605,1.1235,1.1358,599400.0],["1992-10-12",1.1235,1.1605,1.1235,1.1605,1287900.0],["1992-10-13",1.142,1.1605,1.1358,1.1358,99225.0],["1992-10-14",1.1605,1.1605,1.1111,1.1235,5390550.0],["1992-10-15",1.1358,1.1605,1.1358,1.1605,716850.0],["1992-10-16",1.1358,1.1605,1.1358,1.1605,251100.0],["1992-10-19",1.1358,1.1605,1.1358,1.1605,224775.0],["1992-10-20",1.1605,1.1605,1.1235,1.1235,3713850.0],["1992-10-21",1.1296,1.1481,1.1235,1.1358,321975.0],["1992-10-22",1.1235,1.1481,1.0988,1.1481,15434550.0],["1992-10-23",1.1481,1.1481,1.1235,1.142,334125.0],["1992-10-26",1.1481,1.1481,1.1111,1.1235,251100.0],["1992-10-27",1.1358,1.1481,1.1235,1.1235,374625.0],["1992-10-28",1.1481,1.1481,1.1111,1.1111,554850.0],["1992-10-29",1.1358,1.1358,1.1111,1.1111,1601775.0],["1992-10-30",1.1111,1.1358,1.1111,1.1358,666225.0],["1992-11-02",1.1358,1.1358,1.1111,1.1358,1692900.0],["1992-11-03",1.1358,1.1358,1.1111,1.1358,289575.0],["1992-11-04",1.1111,1.1358,1.1111,1.1358,398925.0],["1992-11-05",1.1358,1.1358,1.0741,1.0741,1496475.0],["1992-11-06",1.0741,1.0988,1.0741,1.0988,5475600.0],["1992-11-09",1.0988,1.0988,1.0741,1.0864,6273450.0],["1992-11-10",1.0741,1.0988,1.0741,1.0864,1901475.0],["1992-11-11",1.0864,1.1235,1.0741,1.1235,12617775.0],["1992-11-12",1.1235,1.1358,1.0988,1.1358,3246075.0],["1992-11-13",1.1111,1.1358,1.1111,1.1358,7954200.0],["1992-11-16",1.1235,1.1728,1.1235,1.1481,583200.0],["1992-11-17",1.1481,1.1852,1.1481,1.1852,4983525.0],["1992-11-18",1.1852,1.1852,1.1605,1.1605,4793175.0],["1992-11-19",1.1852,1.1852,1.1605,1.1667,1733400.0],["1992-11-20",1.1605,1.1728,1.1605,1.1667,888975.0],["1992-11-23",1.1605,1.1728,1.1481,1.1728,694575.0],["1992-11-24",1.1481,1.1852,1.1481,1.1728,4363875.0],["1992-11-25",1.1975,1.1975,1.1605,1.1975,1067175.0],["1992-11-27",1.1728,1.1975,1.1728,1.1728,162000.0],["1992-11-30",1.1975,1.1975,1.1728,1.1852,905175.0],["1992-12-01",1.1975,1.1975,1.1728,1.1975,277425.0],["1992-12-02",1.1728,1.1975,1.1728,1.1975,1399275.0],["1992-12-03",1.1975,1.1975,1.1728,1.179,1103625.0],["1992-12-04",1.1975,1.1975,1.1852,1.1852,2646675.0],["1992-12-07",1.1975,1.2099,1.1852,1.1975,1743525.0],["1992-12-08",1.2346,1.2346,1.1975,1.2346,1563300.0],["1992-12-09",1.2346,1.2346,1.1975,1.1975,346275.0],["1992-12-10",1.2222,1.2222,1.1975,1.2099,3640950.0],["1992-12-11",1.2099,1.2099,1.1975,1.1975,261225.0],["1992-12-14",1.2099,1.2099,1.1728,1.1975,731025.0],["1992-12-15",1.1728,1.1975,1.1728,1.1975,1235250.0],["1992-12-16",1.1728,1.1975,1.1728,1.1852,332100.0],["1992-12-17",1.1852,1.1975,1.1605,1.1728,2640600.0],["1992-12-18",1.1852,1.1852,1.1605,1.1605,400950.0],["1992-12-21",1.1852,1.1852,1.1605,1.1605,313875.0],["1992-12-22",1.1605,1.1852,1.1605,1.1852,299700.0],["1992-12-23",1.1852,1.1852,1.1605,1.1852,224775.0],["1992-12-24",1.1852,1.1852,1.1605,1.1852,471825.0],["1992-12-28",1.1605,1.2099,1.1605,1.1728,601425.0],["1992-12-29",1.1975,1.1975,1.1728,1.1728,44550.0],["1992-12-30",1.1975,1.2099,1.1728,1.2099,579150.0],["1992-12-31",1.1852,1.2469,1.1852,1.2469,1136025.0],["1993-01-04",1.2469,1.358,1.2469,1.3457,7213050.0],["1993-01-05",1.3457,1.358,1.321,1.3457,13541175.0],["1993-01-06",1.4198,1.4321,1.3519,1.3704,8893800.0],["1993-01-07",1.3704,1.3704,1.3333,1.3457,6911325.0],["1993-01-08",1.358,1.3704,1.3333,1.3704,2557575.0],["1993-01-11",1.3704,1.4074,1.3457,1.4074,6530625.0],["1993-01-12",1.4074,1.4444,1.3704,1.4444,1607850.0],["1993-01-13",1.4444,1.4444,1.4074,1.4198,4041900.0],["1993-01-14",1.4321,1.4321,1.4074,1.4259,526500.0],["1993-01-15",1.4321,1.4321,1.4074,1.4321,1854900.0],["1993-01-18",1.4321,1.4321,1.4074,1.4321,2215350.0],["1993-01-19",1.4321,1.4321,1.4074,1.4136,2837025.0],["1993-01-20",1.4321,1.4321,1.4074,1.4074,378675.0],["1993-01-21",1.4321,1.4321,1.4074,1.4321,1395225.0],["1993-01-22",1.4198,1.4568,1.4198,1.4568,4311225.0],["1993-01-25",1.4568,1.4568,1.4198,1.4568,793800.0],["1993-01-26",1.4568,1.5185,1.4198,1.5062,5038200.0],["1993-01-27",1.5185,1.5926,1.4815,1.5062,6311925.0],["1993-01-28",1.4815,1.4938,1.4568,1.4691,1601775.0],["1993-01-29",1.4938,1.4938,1.4691,1.4691,200475.0],["1993-02-01",1.4691,1.4938,1.4691,1.4938,212625.0],["1993-02-02",1.4691,1.4938,1.4691,1.4691,1682775.0],["1993-02-03",1.4938,1.4938,1.4691,1.4691,311850.0],["1993-02-04",1.4938,1.4938,1.4691,1.4938,1332450.0],["1993-02-05",1.4938,1.4938,1.4568,1.4568,1107675.0],["1993-02-08",1.4691,1.4691,1.4444,1.4691,103275.0],["1993-02-09",1.4691,1.4691,1.4444,1.4691,2314575.0],["1993-02-10",1.4691,1.4691,1.4568,1.4691,376650.0],["1993-02-11",1.4568,1.4815,1.4444,1.4691,2444175.0],["1993-02-12",1.4444,1.4691,1.4444,1.4691,133650.0],["1993-02-16",1.4444,1.4691,1.3951,1.4444,1014525.0],["1993-02-17",1.4198,1.4444,1.3827,1.3827,739125.0],["1993-02-18",1.3951,1.4198,1.3704,1.3704,884925.0],["1993-02-19",1.3704,1.3951,1.3704,1.3951,301725.0],["1993-02-22",1.4074,1.4074,1.321,1.3457,1273725.0],["1993-02-23",1.321,1.3457,1.321,1.3457,856575.0],["1993-02-24",1.3457,1.3457,1.321,1.3457,1239300.0],["1993-02-25",1.3457,1.3457,1.321,1.3333,1093500.0],["1993-02-26",1.3333,1.3457,1.3086,1.3457,1982475.0],["1993-03-01",1.3333,1.3457,1.3086,1.321,2004750.0],["1993-03-02",1.3333,1.358,1.321,1.3457,6095250.0],["1993-03-03",1.358,1.3704,1.3333,1.3519,3069900.0],["1993-03-04",1.3827,1.3827,1.3457,1.3827,271350.0],["1993-03-05",1.3827,1.3827,1.3457,1.3704,1812375.0],["1993-03-08",1.3827,1.3827,1.358,1.3827,1281825.0],["1993-03-09",1.3827,1.3951,1.358,1.358,1340550.0],["1993-03-10",1.3951,1.4321,1.3642,1.4321,4135050.0],["1993-03-11",1.4321,1.4568,1.4198,1.4198,1393200.0],["1993-03-12",1.4568,1.4691,1.4198,1.4691,340200.0],["1993-03-15",1.4568,1.4938,1.4568,1.4753,1585575.0],["1993-03-16",1.4938,1.5062,1.4568,1.5062,307800.0],["1993-03-17",1.4938,1.5062,1.4568,1.4877,1591650.0],["1993-03-18",1.4815,1.5247,1.4815,1.5185,969975.0],["1993-03-19",1.5309,1.5556,1.5062,1.537,1779975.0],["1993-03-22",1.5432,1.5802,1.5309,1.5802,2065500.0],["1993-03-23",1.5802,1.5802,1.5432,1.5802,3977100.0],["1993-03-24",1.5432,1.5679,1.5432,1.5432,1144125.0],["1993-03-25",1.5432,1.5679,1.5309,1.5309,888975.0],["1993-03-26",1.5556,1.5802,1.5309,1.5617,5987925.0],["1993-03-29",1.5802,1.5802,1.5556,1.5802,5013900.0],["1993-03-30",1.5802,1.5802,1.5679,1.5679,1413450.0],["1993-03-31",1.5802,1.5802,1.5185,1.5309,1960200.0],["1993-04-01",1.5309,1.5432,1.4938,1.4938,1974375.0],["1993-04-02",1.5185,1.5185,1.4568,1.463,1154250.0],["1993-04-05",1.4568,1.4815,1.4321,1.4383,3750300.0],["1993-04-06",1.4568,1.4568,1.4321,1.4321,743175.0],["1993-04-07",1.4321,1.4568,1.3951,1.4074,3636900.0],["1993-04-08",1.4321,1.4321,1.3827,1.3951,1962225.0],["1993-04-12",1.3827,1.4074,1.3827,1.3951,1389150.0],["1993-04-13",1.4074,1.4074,1.3827,1.3951,3244050.0],["1993-04-14",1.3827,1.3951,1.3827,1.3951,3379725.0],["1993-04-15",1.3951,1.3951,1.3827,1.3951,3879900.0],["1993-04-16",1.3827,1.3951,1.3457,1.358,2713500.0],["1993-04-19",1.358,1.358,1.321,1.3333,1129950.0],["1993-04-20",1.2716,1.321,1.2407,1.2901,3734100.0],["1993-04-21",1.2963,1.3333,1.284,1.3272,878850.0],["1993-04-22",1.3086,1.3457,1.3086,1.3086,745200.0],["1993-04-23",1.3086,1.3457,1.3086,1.3272,415125.0],["1993-04-26",1.3457,1.3457,1.3086,1.3086,548775.0],["1993-04-27",1.3333,1.3333,1.3086,1.3272,234900.0],["1993-04-28",1.3457,1.3457,1.321,1.3333,461700.0],["1993-04-29",1.3457,1.3457,1.3086,1.3333,747225.0],["1993-04-30",1.3457,1.3457,1.3086,1.321,595350.0],["1993-05-03",1.3333,1.3704,1.3333,1.3426,2798550.0],["1993-05-04",1.3704,1.3704,1.3333,1.3704,6458400.0],["1993-05-05",1.3704,1.3889,1.3519,1.3889,772200.0],["1993-05-06",1.3519,1.3889,1.3519,1.3704,322650.0],["1993-05-07",1.3889,1.3889,1.3519,1.3889,199800.0],["1993-05-10",1.3889,1.3889,1.3704,1.3796,959850.0],["1993-05-11",1.3519,1.3889,1.3519,1.3889,436050.0],["1993-05-12",1.3889,1.3889,1.3333,1.3704,384750.0],["1993-05-13",1.3704,1.3704,1.3333,1.3333,198450.0],["1993-05-14",1.3704,1.3704,1.3333,1.3704,105300.0],["1993-05-17",1.3704,1.3704,1.3333,1.3333,159300.0],["1993-05-18",1.3704,1.3704,1.3333,1.3704,950400.0],["1993-05-19",1.3704,1.3704,1.3333,1.3704,471150.0],["1993-05-20",1.3704,1.3704,1.3333,1.3333,4168800.0],["1993-05-21",1.3333,1.4815,1.3333,1.4259,2428650.0],["1993-05-24",1.463,1.463,1.4259,1.4537,324000.0],["1993-05-25",1.4444,1.4444,1.4259,1.4259,18792000.0],["1993-05-26",1.4444,1.4444,1.3704,1.3981,4683150.0],["1993-05-27",1.3981,1.4074,1.3704,1.4074,2620350.0],["1993-05-28",1.4074,1.4259,1.3889,1.4259,2309850.0],["1993-06-01",1.3889,1.4259,1.3889,1.4074,703350.0],["1993-06-02",1.4074,1.4259,1.3889,1.4259,1038150.0],["1993-06-03",1.3889,1.4259,1.3889,1.4074,1881900.0],["1993-06-04",1.4074,1.4074,1.3704,1.4074,2249100.0],["1993-06-07",1.3981,1.4074,1.3889,1.3981,1857600.0],["1993-06-08",1.4074,1.4074,1.3889,1.3889,372600.0],["1993-06-09",1.3889,1.4259,1.3889,1.3889,1503900.0],["1993-06-10",1.4259,1.4259,1.3519,1.3519,3913650.0],["1993-06-11",1.3889,1.3889,1.3519,1.3889,522450.0],["1993-06-14",1.3704,1.3889,1.3519,1.3611,1100250.0],["1993-06-15",1.3889,1.3889,1.3519,1.3519,1965600.0],["1993-06-16",1.3519,1.3889,1.3333,1.3519,1009800.0],["1993-06-17",1.3333,1.3519,1.3333,1.3333,207900.0],["1993-06-18",1.3333,1.3519,1.3333,1.3519,1753650.0],["1993-06-21",1.3333,1.3519,1.3333,1.3519,1440450.0],["1993-06-22",1.3519,1.3704,1.3333,1.3704,1286550.0],["1993-06-23",1.3889,1.3889,1.3148,1.3148,1710450.0],["1993-06-24",1.3148,1.3704,1.3148,1.3704,1620000.0],["1993-06-25",1.3704,1.4259,1.3519,1.4259,935550.0],["1993-06-28",1.4259,1.4444,1.3704,1.4167,3308850.0],["1993-06-29",1.4074,1.4444,1.4074,1.4259,1618650.0],["1993-06-30",1.4444,1.4444,1.4074,1.4074,903150.0],["1993-07-01",1.4444,1.4444,1.4074,1.4167,4317300.0],["1993-07-02",1.4074,1.4444,1.4074,1.4167,962550.0],["1993-07-06",1.4444,1.4815,1.4074,1.4815,2540700.0],["1993-07-07",1.4444,1.4815,1.4444,1.463,1085400.0],["1993-07-08",1.4444,1.463,1.4259,1.4444,1043550.0],["1993-07-09",1.463,1.4815,1.4259,1.4815,616950.0],["1993-07-12",1.4444,1.4815,1.4352,1.463,463050.0],["1993-07-13",1.4815,1.537,1.4259,1.5185,1655100.0],["1993-07-14",1.4815,1.5185,1.4815,1.5,1393200.0],["1993-07-15",1.463,1.5,1.4444,1.4537,861300.0],["1993-07-16",1.4259,1.4444,1.4074,1.4259,1046250.0],["1993-07-19",1.4444,1.4444,1.4074,1.4074,641250.0],["1993-07-20",1.4444,1.4444,1.4074,1.4259,1159650.0],["1993-07-21",1.4444,1.4444,1.4074,1.4444,411750.0],["1993-07-22",1.4074,1.4444,1.4074,1.4167,176850.0],["1993-07-23",1.4444,1.4444,1.4074,1.4074,880200.0],["1993-07-26",1.4444,1.4444,1.4074,1.4444,639900.0],["1993-07-27",1.4259,1.463,1.4259,1.4537,869400.0],["1993-07-28",1.4815,1.4815,1.4444,1.4815,820800.0],["1993-07-29",1.4444,1.5185,1.4444,1.4815,2142450.0],["1993-07-30",1.5185,1.5185,1.4815,1.4815,666900.0],["1993-08-02",1.537,1.5741,1.537,1.5556,2349000.0],["1993-08-03",1.537,1.5741,1.5185,1.537,3391200.0],["1993-08-04",1.5741,1.5741,1.5093,1.5463,565650.0],["1993-08-05",1.5741,1.5741,1.537,1.5556,529200.0],["1993-08-06",1.537,1.5741,1.537,1.5556,2789100.0],["1993-08-09",1.537,1.5741,1.537,1.5741,216000.0],["1993-08-10",1.5741,1.5741,1.5185,1.537,2674350.0],["1993-08-11",1.5556,1.5556,1.5,1.537,446850.0],["1993-08-12",1.537,1.537,1.4815,1.5185,1698300.0],["1993-08-13",1.5185,1.5185,1.463,1.463,942300.0],["1993-08-16",1.5,1.5,1.463,1.5,1206900.0],["1993-08-17",1.5185,1.5185,1.4815,1.4815,224100.0],["1993-08-18",1.4815,1.5185,1.4815,1.5185,750600.0],["1993-08-19",1.5185,1.5463,1.4815,1.537,1428300.0],["1993-08-20",1.537,1.537,1.5185,1.5185,526500.0],["1993-08-23",1.5185,1.537,1.5185,1.5278,710100.0],["1993-08-24",1.5185,1.537,1.5185,1.537,1190700.0],["1993-08-25",1.537,1.5741,1.5185,1.537,2173500.0],["1993-08-26",1.537,1.5741,1.537,1.5463,1919700.0],["1993-08-27",1.5741,1.5741,1.5,1.5185,1096200.0],["1993-08-30",1.537,1.537,1.5,1.537,1641600.0],["1993-08-31",1.537,1.537,1.5,1.537,1269000.0],["1993-09-01",1.537,1.537,1.5,1.537,1258200.0],["1993-09-02",1.5185,1.537,1.5185,1.537,1868400.0],["1993-09-03",1.5185,1.537,1.5185,1.537,392850.0],["1993-09-07",1.5278,1.537,1.5185,1.537,2154600.0],["1993-09-08",1.5185,1.537,1.5185,1.537,1252800.0],["1993-09-09",1.537,1.537,1.5185,1.5278,434700.0],["1993-09-10",1.537,1.5556,1.5185,1.537,3763800.0],["1993-09-13",1.537,1.5556,1.537,1.5556,1186650.0],["1993-09-14",1.5556,1.6111,1.5556,1.6111,6772950.0],["1993-09-15",1.6111,1.6111,1.5926,1.6111,1644300.0],["1993-09-16",1.6111,1.6111,1.5926,1.5926,4120200.0],["1993-09-17",1.6111,1.6111,1.5926,1.6111,2809350.0],["1993-09-20",1.6111,1.6111,1.5556,1.5926,2439450.0],["1993-09-21",1.5556,1.5926,1.5185,1.5741,822150.0],["1993-09-22",1.5741,1.5741,1.5185,1.5648,1779300.0],["1993-09-23",1.5741,1.5741,1.537,1.5556,5686200.0],["1993-09-24",1.5556,1.5741,1.537,1.5648,1574100.0],["1993-09-27",1.5741,1.5741,1.5556,1.5556,796500.0],["1993-09-28",1.5741,1.5741,1.5556,1.5741,1048950.0],["1993-09-29",1.5741,1.5741,1.537,1.5556,1671300.0],["1993-09-30",1.537,1.5741,1.537,1.5741,1066500.0],["1993-10-01",1.5741,1.5741,1.537,1.5741,680400.0],["1993-10-04",1.5741,1.6481,1.5556,1.6296,1061100.0],["1993-10-05",1.6296,1.6667,1.5926,1.6296,3179250.0],["1993-10-06",1.6481,1.6481,1.6111,1.6111,1368900.0],["1993-10-07",1.6481,1.6481,1.6111,1.6481,1633500.0],["1993-10-08",1.6111,1.6481,1.6111,1.6481,807300.0],["1993-10-11",1.6481,1.6667,1.6111,1.6481,750600.0],["1993-10-12",1.6667,1.6667,1.6481,1.6481,1027350.0],["1993-10-13",1.6667,1.6667,1.6296,1.6481,1019250.0],["1993-10-14",1.6667,1.7037,1.6481,1.6852,1884600.0],["1993-10-15",1.7037,1.7593,1.6852,1.7593,3852900.0],["1993-10-18",1.7407,1.7593,1.7222,1.7407,1810350.0],["1993-10-19",1.7222,1.7407,1.6111,1.6481,2465100.0],["1993-10-20",1.6481,1.6481,1.5741,1.5926,1098900.0],["1993-10-21",1.5926,1.6296,1.5926,1.5926,588600.0],["1993-10-22",1.5926,1.6296,1.5926,1.5926,815400.0],["1993-10-25",1.6111,1.6111,1.5741,1.6111,525150.0],["1993-10-26",1.5741,1.6111,1.5741,1.5741,1027350.0],["1993-10-27",1.6111,1.6111,1.5741,1.6111,843750.0],["1993-10-28",1.5741,1.6111,1.5741,1.6111,1939950.0],["1993-10-29",1.6111,1.6111,1.5741,1.5926,1993950.0],["1993-11-01",1.5741,1.6111,1.5741,1.6019,982800.0],["1993-11-02",1.6111,1.6481,1.5741,1.6481,1048950.0],["1993-11-03",1.6481,1.6481,1.6111,1.6296,459000.0],["1993-11-04",1.6296,1.6481,1.6111,1.6296,2550150.0],["1993-11-05",1.6481,1.6481,1.5556,1.5926,1175850.0],["1993-11-08",1.5926,1.5926,1.5556,1.5926,612900.0],["1993-11-09",1.5926,1.6481,1.5926,1.6481,692550.0],["1993-11-10",1.6481,1.6481,1.6111,1.6481,1318950.0],["1993-11-11",1.6111,1.6852,1.6111,1.6481,801900.0],["1993-11-12",1.6852,1.6852,1.6481,1.6852,1487700.0],["1993-11-15",1.6852,1.6852,1.5741,1.6111,1309500.0],["1993-11-16",1.6111,1.6111,1.5741,1.6111,558900.0],["1993-11-17",1.6111,1.6111,1.537,1.5741,1638900.0],["1993-11-18",1.5741,1.5741,1.537,1.537,7086150.0],["1993-11-19",1.5556,1.5556,1.537,1.537,916650.0],["1993-11-22",1.537,1.5556,1.537,1.537,1066500.0],["1993-11-23",1.537,1.5926,1.537,1.5556,610200.0],["1993-11-24",1.5926,1.6296,1.5556,1.6296,962550.0],["1993-11-26",1.6111,1.6296,1.5926,1.6296,83700.0],["1993-11-29",1.6296,1.6296,1.5926,1.5926,232200.0],["1993-11-30",1.5926,1.6296,1.5741,1.6111,496800.0],["1993-12-01",1.5741,1.6111,1.5741,1.5741,958500.0],["1993-12-02",1.5741,1.5926,1.4444,1.4444,5809050.0],["1993-12-03",1.5,1.5185,1.463,1.4907,8760150.0],["1993-12-06",1.5185,1.5185,1.4444,1.463,1749600.0],["1993-12-07",1.4815,1.5,1.4444,1.4815,3508650.0],["1993-12-08",1.5,1.5,1.4444,1.5,3357450.0],["1993-12-09",1.5,1.5,1.463,1.5,220050.0],["1993-12-10",1.463,1.5,1.463,1.5,3751650.0],["1993-12-13",1.5,1.5,1.463,1.5,261900.0],["1993-12-14",1.5,1.5,1.463,1.463,868050.0],["1993-12-15",1.463,1.5,1.463,1.463,2494800.0],["1993-12-16",1.463,1.4815,1.463,1.463,1117800.0],["1993-12-17",1.4815,1.4815,1.463,1.4815,2617650.0],["1993-12-20",1.4815,1.5185,1.463,1.5185,1262250.0],["1993-12-21",1.4815,1.5556,1.4815,1.5463,1607850.0],["1993-12-22",1.5556,1.5556,1.5185,1.5185,3265650.0],["1993-12-23",1.5556,1.5556,1.5,1.5185,1455300.0],["1993-12-27",1.537,1.537,1.463,1.5,641250.0],["1993-12-28",1.5,1.5185,1.4815,1.5185,869400.0],["1993-12-29",1.5185,1.5185,1.4815,1.4907,3198150.0],["1993-12-30",1.5,1.5,1.4444,1.463,928800.0],["1993-12-31",1.4259,1.463,1.4259,1.4259,581850.0],["1994-01-03",1.4259,1.463,1.4259,1.463,1428300.0],["1994-01-04",1.463,1.4815,1.4444,1.4815,2833650.0],["1994-01-05",1.4444,1.4815,1.4074,1.463,3785400.0],["1994-01-06",1.463,1.463,1.4259,1.4444,545400.0],["1994-01-07",1.4259,1.4815,1.4259,1.4815,1316250.0],["1994-01-10",1.4815,1.4815,1.463,1.463,355050.0],["1994-01-11",1.4815,1.5,1.463,1.4907,2099250.0],["1994-01-12",1.4815,1.537,1.4815,1.5185,1487700.0],["1994-01-13",1.5185,1.537,1.5185,1.5185,1660500.0],["1994-01-14",1.537,1.537,1.5,1.5,1031400.0],["1994-01-17",1.5185,1.5185,1.4537,1.463,3105000.0],["1994-01-18",1.4815,1.5,1.4444,1.4722,1907550.0],["1994-01-19",1.5,1.5,1.463,1.463,909900.0],["1994-01-20",1.4815,1.4815,1.4444,1.4722,855900.0],["1994-01-21",1.4815,1.4815,1.4074,1.4074,1487700.0],["1994-01-24",1.4444,1.4444,1.3333,1.3704,5377050.0],["1994-01-25",1.3704,1.3889,1.3333,1.3889,9163800.0],["1994-01-26",1.3889,1.4444,1.3519,1.4444,8976150.0],["1994-01-27",1.4444,1.4444,1.4074,1.4074,4124250.0],["1994-01-28",1.4444,1.4444,1.4074,1.4444,6207300.0],["1994-01-31",1.4444,1.463,1.4259,1.4259,2087100.0],["1994-02-01",1.463,1.4815,1.4259,1.4815,5513400.0],["1994-02-02",1.4815,1.5,1.4444,1.4815,5495850.0],["1994-02-03",1.4815,1.4815,1.4259,1.4352,3271050.0],["1994-02-04",1.4259,1.463,1.4259,1.4444,1198800.0],["1994-02-07",1.4259,1.4444,1.3889,1.4259,4881600.0],["1994-02-08",1.4444,1.4444,1.4074,1.4074,1775250.0],["1994-02-09",1.4074,1.463,1.4074,1.4444,2567700.0],["1994-02-10",1.463,1.463,1.4259,1.4259,2871450.0],["1994-02-11",1.4444,1.4444,1.4259,1.4352,8104050.0],["1994-02-14",1.463,1.463,1.4259,1.463,3973050.0],["1994-02-15",1.463,1.4815,1.4444,1.4815,4568400.0],["1994-02-16",1.4815,1.4815,1.4444,1.4815,1973700.0],["1994-02-17",1.4815,1.5,1.4444,1.5,1625400.0],["1994-02-18",1.5,1.5,1.463,1.4722,4295700.0],["1994-02-22",1.4815,1.4815,1.463,1.463,2547450.0],["1994-02-23",1.463,1.5,1.463,1.4815,4398300.0],["1994-02-24",1.5,1.5,1.4815,1.4815,864000.0],["1994-02-25",1.463,1.5,1.463,1.5,1316250.0],["1994-02-28",1.463,1.5,1.463,1.4815,2130300.0],["1994-03-01",1.5,1.5,1.463,1.463,1325700.0],["1994-03-02",1.463,1.463,1.4259,1.463,750600.0],["1994-03-03",1.4815,1.4815,1.4444,1.4815,380700.0],["1994-03-04",1.4815,1.5,1.4444,1.5,419850.0],["1994-03-07",1.5,1.5556,1.463,1.5556,2112750.0],["1994-03-08",1.5556,1.5741,1.537,1.5648,4241700.0],["1994-03-09",1.5741,1.5741,1.537,1.5741,3454650.0],["1994-03-10",1.537,1.5741,1.537,1.537,1686150.0],["1994-03-11",1.5741,1.5741,1.537,1.537,1964250.0],["1994-03-14",1.5556,1.5926,1.5556,1.5926,7713900.0],["1994-03-15",1.5926,1.6481,1.5556,1.6481,2482650.0],["1994-03-16",1.6481,1.7222,1.6111,1.7222,1347300.0],["1994-03-17",1.6852,1.7593,1.6852,1.7407,1899450.0],["1994-03-18",1.7593,1.7593,1.7222,1.7407,2679750.0],["1994-03-21",1.7222,1.7407,1.6667,1.6667,2114100.0],["1994-03-22",1.7037,1.7407,1.6667,1.7222,2378700.0],["1994-03-23",1.7407,1.7593,1.7037,1.7222,2042550.0],["1994-03-24",1.7407,1.7407,1.6296,1.6667,2457000.0],["1994-03-25",1.6667,1.6852,1.6481,1.6667,1750950.0],["1994-03-28",1.6296,1.6667,1.5926,1.5926,573750.0],["1994-03-29",1.5926,1.6296,1.5,1.5,1013850.0],["1994-03-30",1.5,1.537,1.5,1.5,719550.0],["1994-03-31",1.537,1.537,1.4815,1.5093,2056050.0],["1994-04-04",1.5,1.5,1.463,1.5,396900.0],["1994-04-05",1.4815,1.5185,1.4815,1.5185,2743200.0],["1994-04-06",1.5185,1.5185,1.4815,1.5093,2488050.0],["1994-04-07",1.4815,1.5185,1.4815,1.5185,292950.0],["1994-04-08",1.4815,1.5185,1.4815,1.5185,195750.0],["1994-04-11",1.5185,1.5185,1.4815,1.5185,1078650.0],["1994-04-12",1.4815,1.5185,1.4815,1.4815,1841400.0],["1994-04-13",1.5185,1.5185,1.4815,1.5093,1783350.0],["1994-04-14",1.5185,1.5185,1.4815,1.5185,382050.0],["1994-04-15",1.5185,1.5556,1.4815,1.537,865350.0],["1994-04-18",1.5556,1.5926,1.5185,1.5185,1278450.0],["1994-04-19",1.5556,1.5556,1.5,1.537,2859300.0],["1994-04-20",1.5185,1.537,1.5185,1.5185,382050.0],["1994-04-21",1.5556,1.5741,1.5185,1.5648,2943000.0],["1994-04-22",1.5741,1.5741,1.5556,1.5602,3250800.0],["1994-04-25",1.5741,1.6019,1.5556,1.5926,626400.0],["1994-04-26",1.6111,1.6481,1.5926,1.6481,1101600.0],["1994-04-28",1.6111,1.6481,1.6111,1.6204,1112400.0],["1994-04-29",1.6481,1.6481,1.6111,1.6481,923400.0],["1994-05-02",1.6111,1.6481,1.5741,1.5926,1815750.0],["1994-05-03",1.5926,1.6296,1.5556,1.6204,5304150.0],["1994-05-04",1.6296,1.6296,1.5556,1.5648,916650.0],["1994-05-05",1.5741,1.5741,1.4815,1.537,1984500.0],["1994-05-06",1.4815,1.5185,1.4815,1.5185,1648350.0],["1994-05-09",1.5185,1.5185,1.5,1.5,533250.0],["1994-05-10",1.5,1.5185,1.5,1.5185,433350.0],["1994-05-11",1.5,1.5556,1.5,1.5185,2735100.0],["1994-05-12",1.5185,1.5556,1.5185,1.5185,2193750.0],["1994-05-13",1.5185,1.537,1.5,1.5185,2268000.0],["1994-05-16",1.5185,1.5185,1.5,1.5139,1896750.0],["1994-05-17",1.4815,1.5185,1.4815,1.5,936900.0],["1994-05-18",1.537,1.5556,1.5,1.5185,1603800.0],["1994-05-19",1.5556,1.5741,1.5185,1.5556,4197150.0],["1994-05-20",1.5741,1.5741,1.5278,1.5463,10065600.0],["1994-05-23",1.5556,1.5556,1.537,1.5556,1169100.0],["1994-05-24",1.537,1.5556,1.5185,1.5417,1769850.0],["1994-05-25",1.5185,1.5556,1.5185,1.5185,1944000.0],["1994-05-26",1.5556,1.5741,1.5185,1.537,1383750.0],["1994-05-27",1.537,1.5556,1.4815,1.5185,3381750.0],["1994-05-31",1.5,1.5185,1.4815,1.5139,1294650.0],["1994-06-01",1.5185,1.5185,1.4815,1.4861,801900.0],["1994-06-02",1.5,1.5,1.4815,1.4907,4230900.0],["1994-06-03",1.4815,1.5,1.4815,1.5,2752650.0],["1994-06-06",1.5,1.5185,1.4815,1.5185,1894050.0],["1994-06-07",1.5,1.537,1.5,1.5093,1005750.0],["1994-06-08",1.5,1.537,1.5,1.5093,1729350.0],["1994-06-09",1.5185,1.5185,1.5,1.5,4002750.0],["1994-06-10",1.5185,1.537,1.5,1.5185,766800.0],["1994-06-13",1.5,1.537,1.5,1.537,287550.0],["1994-06-14",1.537,1.5556,1.5185,1.5556,368550.0],["1994-06-15",1.5556,1.5741,1.537,1.5463,626400.0],["1994-06-16",1.537,1.5741,1.537,1.5648,4141800.0],["1994-06-17",1.5741,1.5741,1.537,1.5741,583200.0],["1994-06-20",1.537,1.5556,1.5185,1.5185,1555200.0],["1994-06-21",1.5185,1.537,1.5,1.5185,2052000.0],["1994-06-22",1.5,1.537,1.5,1.537,691200.0],["1994-06-23",1.537,1.537,1.5185,1.537,1895400.0],["1994-06-24",1.5185,1.5463,1.5185,1.5185,2652750.0],["1994-06-27",1.5185,1.537,1.5185,1.5185,2004750.0],["1994-06-28",1.5185,1.537,1.5185,1.537,3277800.0],["1994-06-29",1.5185,1.537,1.5185,1.5185,805950.0],["1994-06-30",1.5185,1.537,1.5185,1.5185,376650.0],["1994-07-01",1.537,1.537,1.5,1.537,544050.0],["1994-07-05",1.537,1.537,1.4815,1.4861,604800.0],["1994-07-06",1.4815,1.5,1.463,1.4815,1674000.0],["1994-07-07",1.4815,1.5,1.463,1.463,3616650.0],["1994-07-08",1.5,1.5,1.463,1.463,479250.0],["1994-07-11",1.5,1.5,1.463,1.4815,1019250.0],["1994-07-12",1.4815,1.4815,1.4259,1.4259,627750.0],["1994-07-13",1.4259,1.463,1.4259,1.4352,2012850.0],["1994-07-14",1.4259,1.463,1.4259,1.4259,4006800.0],["1994-07-15",1.4444,1.463,1.3704,1.3889,2411100.0],["1994-07-18",1.4074,1.4259,1.3704,1.3889,595350.0],["1994-07-19",1.3889,1.4259,1.3889,1.4259,205200.0],["1994-07-20",1.4259,1.463,1.4074,1.4444,4715550.0],["1994-07-21",1.463,1.463,1.4259,1.463,6413850.0],["1994-07-22",1.463,1.537,1.4259,1.537,6208650.0],["1994-07-25",1.537,1.5741,1.5,1.5556,1073250.0],["1994-07-26",1.5556,1.6111,1.537,1.6019,1231200.0],["1994-07-27",1.6111,1.6296,1.5741,1.6296,1744200.0],["1994-07-28",1.5926,1.6296,1.5926,1.5926,1077300.0],["1994-07-29",1.5926,1.6667,1.5926,1.6296,1271700.0],["1994-08-01",1.6481,1.6481,1.6111,1.6111,2388150.0],["1994-08-02",1.5926,1.6296,1.5556,1.5648,2323350.0],["1994-08-03",1.5926,1.6111,1.5556,1.5926,120150.0],["1994-08-04",1.5556,1.5926,1.5556,1.5926,114750.0],["1994-08-05",1.5926,1.5926,1.5556,1.5926,629100.0],["1994-08-08",1.5926,1.6111,1.5741,1.6111,2666250.0],["1994-08-09",1.6111,1.6111,1.5741,1.5741,739800.0],["1994-08-10",1.5741,1.6111,1.5741,1.6111,572400.0],["1994-08-11",1.5926,1.5926,1.5556,1.5926,210600.0],["1994-08-12",1.5926,1.5926,1.537,1.537,442800.0],["1994-08-15",1.537,1.5741,1.4954,1.5093,1915650.0],["1994-08-16",1.5185,1.537,1.4907,1.5185,1520100.0],["1994-08-17",1.5556,1.5741,1.5,1.5648,2938950.0],["1994-08-18",1.5741,1.5741,1.537,1.537,1377000.0],["1994-08-19",1.5185,1.5741,1.5093,1.537,2035800.0],["1994-08-22",1.537,1.537,1.4815,1.5185,648000.0],["1994-08-23",1.4815,1.5556,1.4815,1.5556,3514050.0],["1994-08-24",1.537,1.6667,1.537,1.6389,4768200.0],["1994-08-25",1.6481,1.6481,1.5741,1.5741,1605150.0],["1994-08-26",1.6111,1.6667,1.5926,1.6481,5741550.0],["1994-08-29",1.6389,1.6481,1.6296,1.6481,1930500.0],["1994-08-30",1.6481,1.6852,1.6296,1.6667,2658150.0],["1994-08-31",1.6667,1.7222,1.6667,1.6852,2354400.0],["1994-09-01",1.6852,1.7037,1.6667,1.6667,1636200.0],["1994-09-02",1.7037,1.7037,1.6481,1.6481,361800.0],["1994-09-06",1.6481,1.6667,1.6296,1.6296,854550.0],["1994-09-07",1.6296,1.6667,1.5926,1.6296,1431000.0],["1994-09-08",1.6296,1.6296,1.5926,1.5926,783000.0],["1994-09-09",1.5926,1.6296,1.5926,1.6019,371250.0],["1994-09-12",1.5741,1.6111,1.5741,1.6111,5478300.0],["1994-09-13",1.5741,1.6111,1.5648,1.6111,6548850.0],["1994-09-14",1.5741,1.6852,1.5741,1.6852,4129650.0],["1994-09-15",1.6852,1.7037,1.6481,1.6852,1123200.0],["1994-09-16",1.6667,1.6852,1.6481,1.6852,1703700.0],["1994-09-19",1.6852,1.6852,1.6296,1.6296,310500.0],["1994-09-20",1.6667,1.6667,1.6111,1.6481,365850.0],["1994-09-21",1.6481,1.6481,1.6111,1.6111,2548800.0],["1994-09-22",1.6296,1.6481,1.5833,1.6111,1570050.0],["1994-09-23",1.6111,1.6111,1.5741,1.6111,724950.0],["1994-09-26",1.6111,1.6111,1.5741,1.5926,1134000.0],["1994-09-27",1.5926,1.5926,1.5556,1.5556,1387800.0],["1994-09-28",1.5926,1.6296,1.5556,1.6111,5807700.0],["1994-09-29",1.6296,1.6296,1.5926,1.6019,461700.0],["1994-09-30",1.6296,1.6296,1.5926,1.5926,932850.0],["1994-10-03",1.6296,1.6296,1.5741,1.5787,2308500.0],["1994-10-04",1.5741,1.5926,1.537,1.5556,999000.0],["1994-10-05",1.537,1.5926,1.537,1.5926,603450.0],["1994-10-06",1.5926,1.6667,1.588,1.6667,1327050.0],["1994-10-07",1.6667,1.6667,1.6296,1.6389,1113750.0],["1994-10-10",1.6296,1.6481,1.6296,1.6481,1124550.0],["1994-10-11",1.6481,1.6667,1.6111,1.6296,1274400.0],["1994-10-12",1.6111,1.6481,1.6111,1.6111,1698300.0],["1994-10-13",1.6111,1.6481,1.6111,1.6111,955800.0],["1994-10-14",1.6481,1.6481,1.6019,1.6481,5062500.0],["1994-10-17",1.6296,1.6296,1.6111,1.6296,965250.0],["1994-10-18",1.6111,1.6481,1.6111,1.6296,931500.0],["1994-10-19",1.6481,1.7222,1.6111,1.6852,1312200.0],["1994-10-20",1.7037,1.7037,1.6667,1.6863,1044900.0],["1994-10-21",1.7037,1.7037,1.6667,1.6667,419850.0],["1994-10-24",1.6944,1.7037,1.6667,1.6759,365850.0],["1994-10-25",1.7037,1.7037,1.6667,1.6667,419850.0],["1994-10-26",1.7037,1.7037,1.6667,1.6944,162000.0],["1994-10-27",1.7037,1.7222,1.6667,1.7222,1321650.0],["1994-10-28",1.7037,1.7593,1.7037,1.7407,1773900.0],["1994-10-31",1.7593,1.7593,1.7222,1.7407,1193400.0],["1994-11-01",1.7222,1.7407,1.6759,1.6852,629100.0],["1994-11-02",1.7037,1.7222,1.6667,1.7037,2709450.0],["1994-11-03",1.6852,1.7222,1.6667,1.6944,758700.0],["1994-11-04",1.6667,1.7037,1.6111,1.6204,1945350.0],["1994-11-07",1.6481,1.6481,1.6111,1.6481,529200.0],["1994-11-08",1.6481,1.6667,1.6111,1.6574,897750.0],["1994-11-09",1.6667,1.6667,1.6481,1.6574,1227150.0],["1994-11-10",1.6481,1.6667,1.6481,1.6667,124200.0],["1994-11-11",1.6667,1.6667,1.6481,1.6667,195750.0],["1994-11-14",1.6574,1.6667,1.6481,1.6667,218700.0],["1994-11-15",1.6667,1.6852,1.6296,1.6296,1108350.0],["1994-11-16",1.6667,1.6667,1.6296,1.6481,1680750.0],["1994-11-17",1.6667,1.6667,1.6111,1.6157,1595700.0],["1994-11-18",1.6296,1.6296,1.5926,1.6111,1865700.0],["1994-11-21",1.6111,1.6111,1.5926,1.5926,947700.0],["1994-11-22",1.5926,1.6111,1.5556,1.5556,1564650.0],["1994-11-23",1.5556,1.5556,1.4815,1.5185,1117800.0],["1994-11-25",1.5,1.537,1.4815,1.537,322650.0],["1994-11-28",1.537,1.5741,1.5,1.5648,2284200.0],["1994-11-29",1.5741,1.5926,1.5556,1.5926,2058750.0],["1994-11-30",1.5926,1.5926,1.5556,1.5741,958500.0],["1994-12-01",1.5926,1.5926,1.537,1.537,1273050.0],["1994-12-02",1.5417,1.5556,1.537,1.537,422550.0],["1994-12-05",1.5556,1.5556,1.537,1.5463,325350.0],["1994-12-06",1.537,1.5556,1.5185,1.5278,5061150.0],["1994-12-07",1.537,1.537,1.4815,1.5,1026000.0],["1994-12-08",1.5,1.5,1.463,1.4815,2101950.0],["1994-12-09",1.5,1.5,1.4074,1.4259,1313550.0],["1994-12-12",1.4074,1.4444,1.3889,1.4444,4351050.0],["1994-12-13",1.4444,1.5,1.4444,1.5,1667250.0],["1994-12-14",1.5,1.5185,1.463,1.5185,1235250.0],["1994-12-15",1.5185,1.5185,1.4815,1.5185,1863000.0],["1994-12-16",1.5185,1.5556,1.4815,1.5556,4468500.0],["1994-12-19",1.537,1.5556,1.5185,1.537,768150.0],["1994-12-20",1.5556,1.5556,1.5185,1.537,604800.0],["1994-12-21",1.537,1.5741,1.537,1.5741,652050.0],["1994-12-22",1.537,1.5926,1.537,1.5833,2682450.0],["1994-12-23",1.5556,1.5926,1.5556,1.5926,1854900.0],["1994-12-27",1.6065,1.6111,1.5741,1.6111,2739150.0],["1994-12-28",1.5741,1.6111,1.5741,1.6065,1085400.0],["1994-12-29",1.5926,1.6481,1.5926,1.6481,2065500.0],["1994-12-30",1.6481,1.6481,1.5926,1.5926,2276100.0],["1995-01-03",1.6296,1.6667,1.5926,1.6296,2235600.0],["1995-01-04",1.6296,1.6667,1.6296,1.6481,1590300.0],["1995-01-05",1.6481,1.6481,1.6111,1.6111,745200.0],["1995-01-06",1.6111,1.6481,1.6111,1.6296,546750.0],["1995-01-09",1.6667,1.6667,1.6296,1.6667,699300.0],["1995-01-10",1.6481,1.6667,1.6296,1.6296,1448550.0],["1995-01-11",1.6111,1.6667,1.6111,1.6111,1289250.0],["1995-01-12",1.6481,1.6481,1.6111,1.6296,1672650.0],["1995-01-13",1.6296,1.6296,1.6111,1.6296,677700.0],["1995-01-16",1.6111,1.6481,1.6111,1.6296,1715850.0],["1995-01-17",1.6111,1.6481,1.5926,1.6481,3376350.0],["1995-01-18",1.6481,1.6481,1.5926,1.5926,1000350.0],["1995-01-19",1.5926,1.6296,1.5926,1.5926,5328450.0],["1995-01-20",1.5926,1.6296,1.5926,1.5926,745200.0],["1995-01-23",1.6296,1.6296,1.5556,1.5556,5610600.0],["1995-01-24",1.5741,1.6574,1.5556,1.6481,2641950.0],["1995-01-25",1.6481,1.6667,1.6296,1.6296,3584250.0],["1995-01-26",1.6296,1.6667,1.6296,1.6667,2921400.0],["1995-01-27",1.6296,1.6667,1.6111,1.6111,3094200.0],["1995-01-30",1.6111,1.6111,1.5926,1.5926,843750.0],["1995-01-31",1.6111,1.6111,1.5741,1.5972,768150.0],["1995-02-01",1.6111,1.6111,1.5926,1.5926,518400.0],["1995-02-02",1.6111,1.6296,1.5926,1.6019,811350.0],["1995-02-03",1.6296,1.6667,1.5926,1.6296,1630800.0],["1995-02-06",1.6481,1.6852,1.5926,1.5926,5779350.0],["1995-02-07",1.5926,1.5926,1.5556,1.5926,5374350.0],["1995-02-08",1.5556,1.6296,1.5556,1.6157,1819800.0],["1995-02-09",1.5926,1.6296,1.5926,1.6296,846450.0],["1995-02-10",1.6296,1.6667,1.6204,1.6481,2698650.0],["1995-02-13",1.6296,1.6667,1.6296,1.6481,679050.0],["1995-02-14",1.6667,1.6667,1.6296,1.6667,599400.0],["1995-02-15",1.6296,1.6667,1.5741,1.6296,1629450.0],["1995-02-16",1.6296,1.6481,1.5926,1.6481,2016900.0],["1995-02-17",1.6481,1.6481,1.6296,1.6481,367200.0],["1995-02-21",1.6296,1.6667,1.6296,1.6481,1244700.0],["1995-02-22",1.6667,1.7407,1.6296,1.7407,6388200.0],["1995-02-23",1.7685,1.8333,1.7407,1.8333,7510050.0],["1995-02-24",1.8333,1.8889,1.7963,1.8704,4989600.0],["1995-02-27",1.8519,1.9444,1.8333,1.8796,5381100.0],["1995-02-28",1.8704,1.9444,1.8704,1.9444,3314250.0],["1995-03-01",1.9259,1.963,1.8704,1.8704,8721000.0],["1995-03-02",1.8704,1.8889,1.8333,1.8519,2209950.0],["1995-03-03",1.8333,1.8704,1.8333,1.8519,2400300.0],["1995-03-06",1.8333,1.8704,1.8333,1.8519,1351350.0],["1995-03-07",1.8333,1.9259,1.8333,1.9074,4198500.0],["1995-03-08",1.9444,1.9444,1.9074,1.9352,6978150.0],["1995-03-09",1.9074,1.9444,1.9074,1.9259,2544750.0],["1995-03-10",1.9074,1.9444,1.9074,1.9444,7755750.0],["1995-03-13",1.9444,2.0741,1.9074,2.0556,10093950.0],["1995-03-14",2.0556,2.0556,2.0,2.0185,4546800.0],["1995-03-15",2.0,2.0185,1.963,1.9815,3187350.0],["1995-03-16",1.9815,2.0,1.963,1.9722,5292000.0],["1995-03-17",1.9815,2.0,1.963,1.963,4120200.0],["1995-03-20",1.963,2.037,1.963,2.0046,3990600.0],["1995-03-21",2.0185,2.037,1.9815,1.9907,1885950.0],["1995-03-22",1.9815,2.0185,1.9815,1.9815,886950.0],["1995-03-23",1.9815,2.0185,1.963,1.9815,2135700.0],["1995-03-24",1.963,2.0,1.963,1.9815,4725000.0],["1995-03-27",1.9815,1.9815,1.963,1.9815,3896100.0],["1995-03-28",1.963,2.0,1.9444,2.0,5306850.0],["1995-03-29",2.0,2.0,1.963,2.0,2631150.0],["1995-03-30",2.0,2.0,1.9815,2.0,4661550.0],["1995-03-31",1.963,2.0,1.963,1.963,1790100.0],["1995-04-03",2.0,2.0,1.963,1.9722,1005750.0],["1995-04-04",1.9907,2.0,1.8889,1.9074,1833300.0],["1995-04-05",1.9259,1.9259,1.8519,1.9074,2972700.0],["1995-04-06",1.8889,1.9444,1.8889,1.9444,3505950.0],["1995-04-07",1.9815,2.0185,1.8889,1.9259,3549150.0],["1995-04-10",1.9259,1.9259,1.8333,1.9074,4888350.0],["1995-04-11",1.9259,2.0185,1.9074,2.0,4010850.0],["1995-04-12",2.037,2.1296,2.037,2.1019,13575600.0],["1995-04-13",2.1111,2.1296,2.0,2.037,2674350.0],["1995-04-17",2.0185,2.037,1.9444,1.9815,1248750.0],["1995-04-18",1.9444,2.0556,1.9444,2.0185,3708450.0],["1995-04-19",2.0185,2.0926,2.0185,2.0741,4282200.0],["1995-04-20",2.0741,2.0741,2.037,2.0556,955800.0],["1995-04-21",2.037,2.0926,2.037,2.0741,2255850.0],["1995-04-24",2.037,2.0741,2.037,2.0741,943650.0],["1995-04-25",2.0556,2.0926,2.0556,2.0741,3866400.0],["1995-04-26",2.0926,2.0926,2.0278,2.0556,1182600.0],["1995-04-27",2.0185,2.037,1.963,2.0,1680750.0],["1995-04-28",2.0,2.0,1.963,1.963,3551850.0],["1995-05-01",1.963,2.0463,1.963,2.0,2782350.0],["1995-05-02",2.0,2.0,1.963,1.9722,800550.0],["1995-05-03",2.0,2.0,1.9444,1.963,818100.0],["1995-05-04",2.0,2.0556,1.963,1.9907,1138050.0],["1995-05-05",2.0185,2.037,2.0,2.0093,912600.0],["1995-05-08",2.037,2.0556,2.0,2.0185,529200.0],["1995-05-09",2.0556,2.0556,2.0185,2.0185,661500.0],["1995-05-10",2.0556,2.0926,2.0556,2.0556,4496850.0],["1995-05-11",2.0926,2.0926,2.0,2.0,1655100.0],["1995-05-12",2.0185,2.0185,1.9815,2.0185,2484000.0],["1995-05-15",1.9815,2.0556,1.9815,2.0556,2390850.0],["1995-05-16",2.0556,2.0926,2.0185,2.088,3808350.0],["1995-05-17",2.0741,2.0926,2.0556,2.0741,1186650.0],["1995-05-18",2.0741,2.0741,2.0556,2.0556,426600.0],["1995-05-19",2.037,2.0926,2.037,2.0833,2440800.0],["1995-05-22",2.0556,2.1111,2.0556,2.0926,2893050.0],["1995-05-23",2.1111,2.1111,2.0741,2.0833,2347650.0],["1995-05-24",2.0926,2.0926,1.9815,1.9907,3697650.0],["1995-05-25",2.0,2.0185,1.9444,1.9537,1969650.0],["1995-05-26",1.9815,1.9815,1.9444,1.9537,1262250.0],["1995-05-30",1.9444,1.963,1.9259,1.9444,1035450.0],["1995-05-31",1.9815,1.9815,1.9259,1.9537,1938600.0],["1995-06-01",1.9259,2.0,1.9259,1.9907,1468800.0],["1995-06-02",1.9815,2.037,1.9444,2.037,1923750.0],["1995-06-05",2.0,2.0926,2.0,2.0926,1877850.0],["1995-06-06",2.0556,2.0833,2.0556,2.0556,3854250.0],["1995-06-07",2.0741,2.0741,2.037,2.0463,2069550.0],["1995-06-08",2.037,2.0741,2.037,2.037,1385100.0],["1995-06-09",2.037,2.0741,2.0,2.037,1698300.0],["1995-06-12",2.037,2.0556,2.0,2.0556,976050.0],["1995-06-13",2.037,2.0926,2.0023,2.0185,4021650.0],["1995-06-14",2.0185,2.0185,1.9815,1.9815,1668600.0],["1995-06-15",2.0,2.037,1.9815,1.9815,1621350.0],["1995-06-16",2.0093,2.0093,1.9537,1.963,1318950.0],["1995-06-19",1.9815,1.9815,1.9537,1.9815,739800.0],["1995-06-20",1.9815,2.0185,1.963,2.0185,1200150.0],["1995-06-21",2.0185,2.037,2.0,2.037,1741500.0],["1995-06-22",2.037,2.0741,2.0093,2.0417,581850.0],["1995-06-23",2.0648,2.0926,2.037,2.0833,3403350.0],["1995-06-26",2.0926,2.0926,1.963,1.9815,2122200.0],["1995-06-27",1.9815,2.0463,1.963,2.037,1989900.0],["1995-06-28",2.037,2.0741,2.0185,2.0556,3468150.0],["1995-06-29",2.037,2.088,2.037,2.0648,1777950.0],["1995-06-30",2.0741,2.0833,2.037,2.0833,764100.0],["1995-07-03",2.0556,2.0926,2.0556,2.0926,387450.0],["1995-07-05",2.0741,2.1481,2.0741,2.1296,2339550.0],["1995-07-06",2.1296,2.1481,2.0926,2.1111,2439450.0],["1995-07-07",2.1296,2.2407,2.1111,2.2222,12075750.0],["1995-07-10",2.2222,2.2222,2.1574,2.1667,3902850.0],["1995-07-11",2.1667,2.1667,2.1296,2.1296,884250.0],["1995-07-12",2.1667,2.1667,2.1296,2.1667,1038150.0],["1995-07-13",2.1481,2.1667,2.1389,2.1667,911250.0],["1995-07-14",2.1296,2.1481,2.0648,2.0648,2127600.0],["1995-07-17",2.0556,2.0926,1.9815,2.0093,3284550.0],["1995-07-18",2.0093,2.0741,2.0,2.0741,3165750.0],["1995-07-19",2.0556,2.0648,1.9815,1.9907,1647000.0],["1995-07-20",2.0,2.0556,1.9815,2.037,990900.0],["1995-07-21",2.0556,2.0556,2.0185,2.0185,2027700.0],["1995-07-24",2.0463,2.0463,1.963,1.9907,1258200.0],["1995-07-25",2.0093,2.0185,1.8889,1.9815,2484000.0],["1995-07-26",1.9815,1.9815,1.8704,1.8889,4916700.0],["1995-07-27",1.8981,2.0185,1.8704,2.0185,9687600.0],["1995-07-28",2.0,2.1296,2.0,2.0926,3279150.0],["1995-07-31",2.1111,2.1111,2.0556,2.0926,1398600.0],["1995-08-01",2.0926,2.0926,2.037,2.0463,9888750.0],["1995-08-02",2.0648,2.0741,2.0185,2.0185,1219050.0],["1995-08-03",2.0,2.037,1.9907,2.0093,1710450.0],["1995-08-04",2.037,2.037,1.963,2.0093,1316250.0],["1995-08-07",2.0185,2.0185,1.9907,1.9907,2173500.0],["1995-08-08",1.9815,2.0185,1.9722,1.9907,1790100.0],["1995-08-09",1.9907,1.9907,1.963,1.9815,1221750.0],["1995-08-10",1.9907,2.0833,1.963,2.0648,3754350.0],["1995-08-11",2.0926,2.0926,2.037,2.037,1794150.0],["1995-08-14",2.037,2.0556,2.0,2.037,565650.0],["1995-08-15",2.037,2.037,1.9815,2.0093,783000.0],["1995-08-16",2.0093,2.0093,1.9444,1.9815,2953800.0],["1995-08-17",1.963,2.0185,1.963,2.0185,1035450.0],["1995-08-18",2.0139,2.037,1.9815,2.0093,843750.0],["1995-08-21",2.0185,2.037,2.0,2.037,888300.0],["1995-08-22",2.0,2.0741,2.0,2.0556,1379700.0],["1995-08-23",2.0556,2.0741,2.037,2.037,553500.0],["1995-08-24",2.037,2.0741,2.037,2.0741,568350.0],["1995-08-25",2.0741,2.0741,1.963,1.9907,2400300.0],["1995-08-28",1.963,2.0,1.963,1.9954,1333800.0],["1995-08-29",1.9722,2.0278,1.9722,2.0185,4230900.0],["1995-08-30",2.1389,2.2222,2.1296,2.1852,11098350.0],["1995-08-31",2.2037,2.2037,2.1111,2.1111,3009150.0],["1995-09-01",2.1481,2.1481,2.0926,2.1204,3217050.0],["1995-09-05",2.1296,2.1481,2.0926,2.1296,3901500.0],["1995-09-06",2.1296,2.1667,2.1204,2.1667,8144550.0],["1995-09-07",2.1852,2.2222,2.1667,2.2222,8171550.0],["1995-09-08",2.2222,2.2963,2.2037,2.2963,5852250.0],["1995-09-11",2.2963,2.2963,2.2593,2.2685,4089150.0],["1995-09-12",2.2593,2.2593,2.213,2.2315,2199150.0],["1995-09-13",2.2407,2.2593,2.2222,2.2269,3144150.0],["1995-09-14",2.2407,2.2593,2.2222,2.2407,2382750.0],["1995-09-15",2.2315,2.2407,2.1481,2.2407,1902150.0],["1995-09-18",2.2407,2.2407,2.1296,2.1574,3581550.0],["1995-09-19",2.1481,2.1759,2.1481,2.1759,1725300.0],["1995-09-20",2.1759,2.1759,2.1296,2.1481,1343250.0],["1995-09-21",2.1296,2.1667,2.0741,2.088,5719950.0],["1995-09-22",2.0741,2.1204,2.0556,2.1204,3674700.0],["1995-09-25",2.1204,2.1481,2.1019,2.1389,2756700.0],["1995-09-26",2.1111,2.1389,2.0926,2.1296,1733400.0],["1995-09-27",2.1111,2.1111,2.0741,2.1019,2289600.0],["1995-09-28",2.1019,2.1019,2.037,2.037,1277100.0],["1995-09-29",2.0648,2.1481,2.0556,2.1389,3496500.0],["1995-10-02",2.1111,2.1389,2.0926,2.1111,1266300.0],["1995-10-03",2.1204,2.1204,2.0926,2.1111,1890000.0],["1995-10-04",2.0926,2.0926,2.0463,2.0741,1545750.0],["1995-10-05",2.0741,2.0926,2.0556,2.0833,2371950.0],["1995-10-06",2.0926,2.1111,2.0741,2.1019,6069600.0],["1995-10-09",2.1111,2.1111,2.0185,2.037,1922400.0],["1995-10-10",2.0185,2.0741,1.963,2.037,3865050.0],["1995-10-11",2.0926,2.0926,2.0556,2.0741,1661850.0],["1995-10-12",2.0741,2.1481,2.0648,2.1481,1871100.0],["1995-10-13",2.1481,2.1852,2.1296,2.1667,1691550.0],["1995-10-16",2.1667,2.2037,2.1296,2.2037,1235250.0],["1995-10-17",2.2037,2.2037,2.1481,2.1574,1483650.0],["1995-10-18",2.1481,2.1852,2.0741,2.1204,8665650.0],["1995-10-19",2.1296,2.1852,2.1111,2.1759,3720600.0],["1995-10-20",2.1852,2.1944,2.1667,2.1759,1788750.0],["1995-10-23",2.1852,2.1852,2.1389,2.1389,1830600.0],["1995-10-24",2.1667,2.1667,2.0,2.0093,3916350.0],["1995-10-25",2.0185,2.0278,1.8981,1.8981,8934300.0],["1995-10-26",1.8981,2.0,1.8889,1.963,3191400.0],["1995-10-27",1.963,1.9815,1.9259,1.9444,959850.0],["1995-10-30",1.9815,1.9815,1.9074,1.9259,2490750.0],["1995-10-31",1.9352,1.9444,1.9074,1.9074,1414800.0],["1995-11-01",1.9444,1.9444,1.8889,1.9259,2662200.0],["1995-11-02",1.9259,1.9259,1.8889,1.9074,2411100.0],["1995-11-03",1.9259,1.9259,1.8889,1.8889,5652450.0],["1995-11-06",1.9259,1.9259,1.8704,1.9074,5275800.0],["1995-11-07",1.9074,2.037,1.8704,1.9815,6898500.0],["1995-11-08",2.037,2.1111,2.037,2.0741,4491450.0],["1995-11-09",2.0741,2.0926,2.037,2.0741,2515050.0],["1995-11-10",2.0926,2.0926,2.0556,2.0926,2760750.0],["1995-11-13",2.0741,2.0926,2.0556,2.0648,2694600.0],["1995-11-14",2.0741,2.0741,2.0556,2.0648,903150.0],["1995-11-15",2.0741,2.0741,2.037,2.037,1416150.0],["1995-11-16",2.037,2.0741,2.037,2.0556,5387850.0],["1995-11-17",2.0556,2.0556,2.037,2.0556,630450.0],["1995-11-20",2.0556,2.0556,2.037,2.037,946350.0],["1995-11-21",2.0556,2.0556,1.9815,1.9907,1472850.0],["1995-11-22",2.0,2.0,1.963,1.9722,892350.0],["1995-11-24",1.9907,2.0185,1.963,2.0185,1952100.0],["1995-11-27",2.0185,2.0185,1.9722,2.0,1513350.0],["1995-11-28",2.0,2.0,1.9444,1.9583,3040200.0],["1995-11-29",1.9815,1.9815,1.9259,1.963,3732750.0],["1995-11-30",1.963,1.963,1.9352,1.963,2255850.0],["1995-12-01",1.963,2.0,1.9444,1.9907,4695300.0],["1995-12-04",2.0,2.037,1.9444,2.0185,7758450.0],["1995-12-05",2.037,2.037,1.9815,1.9815,4703400.0],["1995-12-06",2.0278,2.1111,1.9815,2.0787,3208950.0],["1995-12-07",2.0926,2.1852,2.0741,2.1667,8806050.0],["1995-12-08",2.1759,2.1852,2.1481,2.1759,1065150.0],["1995-12-11",2.1759,2.1759,2.1111,2.1389,993600.0],["1995-12-12",2.1111,2.1667,2.1111,2.1296,712800.0],["1995-12-13",2.1759,2.1852,2.1481,2.1852,1998000.0],["1995-12-14",2.1852,2.1852,2.1481,2.1481,2114100.0],["1995-12-15",2.1574,2.1852,2.1296,2.1667,1831950.0],["1995-12-18",2.1296,2.1667,2.1296,2.1481,680400.0],["1995-12-19",2.1481,2.213,2.1111,2.2037,2786400.0],["1995-12-20",2.2222,2.2222,2.1852,2.2222,1572750.0],["1995-12-21",2.2222,2.2222,2.1574,2.1574,3408750.0],["1995-12-22",2.1481,2.2037,2.1111,2.1481,2878200.0],["1995-12-26",2.1296,2.1759,2.1111,2.1759,1783350.0],["1995-12-27",2.1759,2.2037,2.1481,2.2037,885600.0],["1995-12-28",2.213,2.2407,2.1852,2.2315,4226850.0],["1995-12-29",2.2407,2.2407,2.1481,2.2222,4819500.0],["1996-01-02",2.2222,2.2315,2.1852,2.213,1132650.0],["1996-01-03",2.1852,2.2315,2.1852,2.2037,1872450.0],["1996-01-04",2.2407,2.25,2.213,2.2407,3176550.0],["1996-01-05",2.213,2.213,2.1852,2.1852,2606850.0],["1996-01-08",2.213,2.213,2.1852,2.213,576450.0],["1996-01-09",2.1852,2.213,2.1111,2.1111,3044250.0],["1996-01-10",2.1204,2.1204,1.9907,2.0185,3920400.0],["1996-01-11",2.0463,2.1019,2.0185,2.0926,2486700.0],["1996-01-12",2.0926,2.0926,2.0185,2.0463,1995300.0],["1996-01-15",2.0556,2.0556,1.9537,1.9537,2170800.0],["1996-01-16",1.9815,2.0,1.9537,1.9537,1714500.0],["1996-01-17",1.9815,1.9815,1.9444,1.9444,4495500.0],["1996-01-18",1.9815,2.0185,1.9444,2.0093,6291000.0],["1996-01-19",2.0093,2.0185,1.9722,2.0,3105000.0],["1996-01-22",2.0,2.0,1.9259,1.963,5111100.0],["1996-01-23",1.9074,2.1574,1.8704,2.1111,11161800.0],["1996-01-24",2.1296,2.1296,1.9815,1.9815,5348700.0],["1996-01-25",2.0185,2.0185,1.9444,2.0,2565000.0],["1996-01-26",1.963,2.0185,1.9074,1.9444,3796200.0],["1996-01-29",1.963,1.9815,1.9259,1.9815,4395600.0],["1996-01-30",1.9722,2.0741,1.9722,2.0556,5817150.0],["1996-01-31",2.0556,2.0556,2.0,2.0,5467500.0],["1996-02-01",2.037,2.037,1.963,1.963,4715550.0],["1996-02-02",2.0,2.0,1.9074,1.963,5551200.0],["1996-02-05",1.963,1.9815,1.8889,1.963,7596450.0],["1996-02-06",1.9815,2.0093,1.963,1.9722,5356800.0],["1996-02-07",2.0278,2.2407,2.0185,2.213,17957700.0],["1996-02-08",2.2037,2.2778,2.1852,2.2685,9462150.0],["1996-02-09",2.2685,2.3704,2.2222,2.3241,9189450.0],["1996-02-12",2.3148,2.3704,2.2778,2.3704,4974750.0],["1996-02-13",2.3426,2.3889,2.2963,2.3704,6529950.0],["1996-02-14",2.3889,2.3889,2.3333,2.3704,3171150.0],["1996-02-15",2.3704,2.3704,2.3148,2.3519,3770550.0],["1996-02-16",2.3148,2.3519,2.3148,2.3333,1003050.0],["1996-02-20",2.3148,2.3148,2.2593,2.2593,2478600.0],["1996-02-21",2.287,2.3148,2.2593,2.3148,3769200.0],["1996-02-22",2.3148,2.3519,2.2963,2.3241,2924100.0],["1996-02-23",2.3333,2.3333,2.2778,2.3148,2682450.0],["1996-02-26",2.2778,2.3148,2.2778,2.2778,1278450.0],["1996-02-27",2.3148,2.3148,2.2593,2.2593,1813050.0],["1996-02-28",2.2593,2.3333,2.2593,2.2963,1710450.0],["1996-02-29",2.287,2.3333,2.2685,2.2963,1121850.0],["1996-03-01",2.3333,2.3333,2.25,2.25,1934550.0],["1996-03-04",2.25,2.2778,2.1944,2.2037,4703400.0],["1996-03-05",2.2037,2.2778,2.2037,2.2685,3137400.0],["1996-03-06",2.2778,2.2778,2.2037,2.2407,9097650.0],["1996-03-07",2.2407,2.2407,1.9815,2.0648,38330550.0],["1996-03-08",2.037,2.0833,1.9444,2.0,13115250.0],["1996-03-11",1.9815,2.037,1.9815,2.037,6443550.0],["1996-03-12",2.037,2.037,1.9815,2.0185,4557600.0],["1996-03-13",2.0,2.0185,1.9259,1.9769,10241100.0],["1996-03-14",1.963,2.0093,1.9444,1.9815,8579250.0],["1996-03-15",1.9444,1.963,1.8519,1.8796,9632250.0],["1996-03-18",1.8889,2.037,1.8704,2.037,12965400.0],["1996-03-19",2.0556,2.1019,1.9815,2.0,7800300.0],["1996-03-20",2.0185,2.037,1.9815,1.9907,7697700.0],["1996-03-21",2.0741,2.0926,1.9259,1.963,12742650.0],["1996-03-22",1.963,2.0556,1.9444,1.9815,10251900.0],["1996-03-25",2.0,2.0185,1.9815,2.0093,7047000.0],["1996-03-26",2.0185,2.0741,1.9815,2.0463,6878250.0],["1996-03-27",2.0741,2.1111,2.0463,2.0833,3153600.0],["1996-03-28",2.0833,2.0833,2.0278,2.0463,2315250.0],["1996-03-29",2.0556,2.0741,2.037,2.0741,1621350.0],["1996-04-01",2.0926,2.213,2.037,2.2037,5370300.0],["1996-04-02",2.2037,2.2037,2.1389,2.1574,2218050.0],["1996-04-03",2.1667,2.1667,2.037,2.1019,3678750.0],["1996-04-04",2.1111,2.1759,2.0833,2.1481,5336550.0],["1996-04-08",2.1296,2.1296,2.0741,2.0787,8699400.0],["1996-04-09",2.1019,2.1111,2.0741,2.1111,3206250.0],["1996-04-10",2.1111,2.1574,2.0833,2.1389,2374650.0],["1996-04-11",2.1574,2.1574,2.1111,2.1111,1892700.0],["1996-04-12",2.1481,2.1667,2.1296,2.1389,10288350.0],["1996-04-15",2.1296,2.1667,2.1296,2.1481,3672000.0],["1996-04-16",2.1389,2.1574,2.1389,2.1574,2326050.0],["1996-04-17",2.1574,2.1574,2.1389,2.1574,4488750.0],["1996-04-18",2.1574,2.1574,2.1389,2.1389,747900.0],["1996-04-19",2.1574,2.1667,2.1111,2.1481,2133000.0],["1996-04-22",2.1481,2.1574,2.1111,2.1296,2066850.0],["1996-04-23",2.1574,2.2315,2.1296,2.1852,4645350.0],["1996-04-24",2.2222,2.3333,2.2222,2.3056,8316000.0],["1996-04-25",2.2685,2.3889,2.2685,2.3148,5579550.0],["1996-04-26",2.3519,2.3519,2.3148,2.3241,2555550.0],["1996-04-29",2.3519,2.3519,2.2685,2.2778,2979450.0],["1996-04-30",2.2963,2.2963,2.2593,2.2593,2012850.0],["1996-05-01",2.25,2.2778,2.2222,2.2778,4984200.0],["1996-05-02",2.2685,2.2778,2.1389,2.1389,6277500.0],["1996-05-03",2.1667,2.1852,2.1296,2.1852,3419550.0],["1996-05-06",2.1944,2.2778,2.1667,2.2778,4509000.0],["1996-05-07",2.2593,2.3056,2.2407,2.2685,7886700.0],["1996-05-08",2.2593,2.2778,2.2037,2.2037,2702700.0],["1996-05-09",2.2315,2.2593,2.2037,2.2593,1632150.0],["1996-05-10",2.2685,2.3426,2.2407,2.3333,2578500.0],["1996-05-13",2.3426,2.3426,2.3056,2.3333,2436750.0],["1996-05-14",2.3519,2.3889,2.3426,2.375,4487400.0],["1996-05-15",2.3611,2.4074,2.3611,2.3796,8746650.0],["1996-05-16",2.3704,2.3981,2.3704,2.3889,5837400.0],["1996-05-17",2.3704,2.3889,2.3704,2.3889,1428300.0],["1996-05-20",2.3889,2.3889,2.3333,2.3426,1692900.0],["1996-05-21",2.3704,2.3889,2.3426,2.3611,2882250.0],["1996-05-22",2.3796,2.3796,2.3333,2.3611,4639950.0],["1996-05-23",2.3611,2.3611,2.3333,2.3426,4780350.0],["1996-05-24",2.3611,2.3611,2.3426,2.3472,2972700.0],["1996-05-28",2.3426,2.3611,2.3148,2.3148,2571750.0],["1996-05-29",2.3333,2.4444,2.3056,2.3519,4955850.0],["1996-05-30",2.3519,2.4074,2.3426,2.3611,2133000.0],["1996-05-31",2.3889,2.3889,2.2778,2.3241,3038850.0],["1996-06-03",2.3426,2.3426,2.3056,2.3333,1776600.0],["1996-06-04",2.3056,2.3333,2.2685,2.2963,1296000.0],["1996-06-05",2.2685,2.2963,2.2685,2.2963,679050.0],["1996-06-06",2.2963,2.3148,2.2685,2.2778,1393200.0],["1996-06-07",2.2778,2.3148,2.2407,2.2778,1402650.0],["1996-06-10",2.3333,2.3889,2.2778,2.3519,1738800.0],["1996-06-11",2.3519,2.4352,2.3519,2.3704,3538350.0],["1996-06-12",2.3889,2.3889,2.3333,2.3704,1691550.0],["1996-06-13",2.3426,2.4815,2.3426,2.4722,4302450.0],["1996-06-14",2.5093,2.537,2.3333,2.3333,6489450.0],["1996-06-17",2.3611,2.3611,2.3241,2.3426,1890000.0],["1996-06-18",2.3611,2.3611,2.3056,2.3241,3169800.0],["1996-06-19",2.3426,2.3519,2.3148,2.3519,2936250.0],["1996-06-20",2.3519,2.3519,2.2778,2.2778,2841750.0],["1996-06-21",2.3148,2.3148,2.2593,2.2593,2876850.0],["1996-06-24",2.2963,2.2963,2.2315,2.2407,1680750.0],["1996-06-25",2.2778,2.2778,2.1852,2.2222,2813400.0],["1996-06-26",2.2222,2.2222,2.1481,2.1759,1741500.0],["1996-06-27",2.1852,2.2037,2.1481,2.2037,1961550.0],["1996-06-28",2.2222,2.2963,2.1852,2.2222,8063550.0],["1996-07-01",2.2407,2.3333,2.1944,2.3333,3940650.0],["1996-07-02",2.3519,2.463,2.3519,2.4444,6280200.0],["1996-07-03",2.4444,2.4815,2.3981,2.4537,4263300.0],["1996-07-05",2.4074,2.463,2.3889,2.3889,3250800.0],["1996-07-08",2.3704,2.4537,2.3704,2.4167,2695950.0],["1996-07-09",2.4444,2.4444,2.3796,2.3981,2003400.0],["1996-07-10",2.4074,2.4074,2.1667,2.2037,6570450.0],["1996-07-11",2.2222,2.2222,2.037,2.1204,7809750.0],["1996-07-12",2.1204,2.2963,2.1111,2.2685,5686200.0],["1996-07-15",2.2593,2.2685,2.2037,2.213,3676050.0],["1996-07-16",2.2037,2.2222,2.0556,2.1204,4259250.0],["1996-07-17",2.1667,2.2222,2.1204,2.1759,3696300.0],["1996-07-18",2.2037,2.2407,2.1667,2.2222,2566350.0],["1996-07-19",2.2315,2.2315,2.2037,2.2315,1702350.0],["1996-07-22",2.2037,2.2315,2.2037,2.2315,596700.0],["1996-07-23",2.2593,2.2685,2.1481,2.1759,3504600.0],["1996-07-24",2.1296,2.2037,2.0741,2.2037,1923750.0],["1996-07-25",2.2963,2.4074,2.2963,2.3796,7844850.0],["1996-07-26",2.3889,2.5093,2.3889,2.4815,6176250.0],["1996-07-29",2.4907,2.4907,2.4259,2.4444,6461100.0],["1996-07-30",2.4815,2.4815,2.4537,2.463,8376750.0],["1996-07-31",2.463,2.5093,2.463,2.4815,5123250.0],["1996-08-01",2.5093,2.537,2.4815,2.5093,3804300.0],["1996-08-02",2.5556,2.6481,2.537,2.6204,8202600.0],["1996-08-05",2.6481,2.6852,2.6111,2.6713,6764850.0],["1996-08-06",2.6574,2.6852,2.5926,2.6111,5520150.0],["1996-08-07",2.6019,2.6481,2.5833,2.6389,6151950.0],["1996-08-08",2.6296,2.6296,2.5833,2.6019,3527550.0],["1996-08-09",2.5741,2.5926,2.5185,2.5185,1590300.0],["1996-08-12",2.5556,2.5926,2.4815,2.5741,2366550.0],["1996-08-13",2.5185,2.6111,2.5185,2.5833,3454650.0],["1996-08-14",2.5926,2.6111,2.5556,2.5833,930150.0],["1996-08-15",2.6111,2.6111,2.5556,2.5741,529200.0],["1996-08-16",2.5556,2.5926,2.5,2.5185,4348350.0],["1996-08-19",2.5185,2.537,2.5,2.5093,940950.0],["1996-08-20",2.537,2.537,2.4537,2.4907,2421900.0],["1996-08-21",2.4907,2.5278,2.4537,2.5278,1975050.0],["1996-08-22",2.5278,2.5278,2.4907,2.5185,789750.0],["1996-08-23",2.4907,2.5556,2.4907,2.5463,1372950.0],["1996-08-26",2.5278,2.6296,2.5278,2.6296,2582550.0],["1996-08-27",2.6667,2.6667,2.6111,2.6111,3750300.0],["1996-08-28",2.6111,2.6481,2.5741,2.5741,1065150.0],["1996-08-29",2.5741,2.5926,2.5,2.5,1090800.0],["1996-08-30",2.5,2.537,2.4815,2.5093,1189350.0],["1996-09-03",2.4815,2.4815,2.3981,2.4444,1486350.0],["1996-09-04",2.463,2.5185,2.463,2.5,657450.0],["1996-09-05",2.4815,2.5278,2.4815,2.5185,1780650.0],["1996-09-06",2.537,2.5556,2.5185,2.5556,999000.0],["1996-09-09",2.537,2.6296,2.5185,2.5278,2062800.0],["1996-09-10",2.537,2.5556,2.5,2.5556,1495800.0],["1996-09-11",2.5185,2.537,2.5185,2.537,777600.0],["1996-09-12",2.5556,2.6019,2.5,2.5926,2432700.0],["1996-09-13",2.6111,2.6111,2.5093,2.5741,2968650.0],["1996-09-16",2.5463,2.6481,2.5463,2.6111,3912300.0],["1996-09-17",2.6111,2.713,2.6111,2.6667,4591350.0],["1996-09-18",2.6852,2.6852,2.6204,2.6204,1618650.0],["1996-09-19",2.6204,2.6389,2.5833,2.5926,1155600.0],["1996-09-20",2.6111,2.6481,2.5833,2.6296,1695600.0],["1996-09-23",2.6481,2.6852,2.6111,2.6759,3006450.0],["1996-09-24",2.6574,2.7037,2.6481,2.6852,1632150.0],["1996-09-25",2.7037,2.7222,2.6667,2.7222,1337850.0],["1996-09-26",2.7593,2.9074,2.75,2.8519,7615350.0],["1996-09-27",2.8611,2.8796,2.8333,2.8657,3118500.0],["1996-09-30",2.8704,2.8704,2.8241,2.8333,2760750.0],["1996-10-01",2.8148,2.8519,2.8148,2.8519,1536300.0],["1996-10-02",2.8519,2.8519,2.7407,2.7407,3200850.0],["1996-10-03",2.7593,2.8611,2.6667,2.8241,6948450.0],["1996-10-04",2.8333,2.8889,2.8148,2.8519,1636200.0],["1996-10-07",2.9074,2.9444,2.8333,2.8611,2741850.0],["1996-10-08",2.8704,2.9074,2.8426,2.8611,2712150.0],["1996-10-09",2.8889,2.8889,2.8333,2.8426,3902850.0],["1996-10-10",2.8333,2.8889,2.8333,2.8611,2416500.0],["1996-10-11",2.8426,2.8611,2.7963,2.8148,3106350.0],["1996-10-14",2.8148,2.8704,2.8148,2.8519,835650.0],["1996-10-15",2.8333,2.963,2.8333,2.8704,2789100.0],["1996-10-16",2.8704,2.9074,2.7593,2.8519,2934900.0],["1996-10-17",2.8333,2.9907,2.8333,2.9259,3041550.0],["1996-10-18",2.9259,2.9444,2.8611,2.9352,2288250.0],["1996-10-21",2.8889,2.9722,2.8889,2.9259,1429650.0],["1996-10-22",2.9259,2.9815,2.8519,2.8519,3816450.0],["1996-10-23",2.8519,2.8796,2.7685,2.8148,3086100.0],["1996-10-24",2.8519,2.8704,2.7778,2.7917,2428650.0],["1996-10-25",2.7778,2.8148,2.7407,2.7778,2413800.0],["1996-10-28",2.7778,2.8148,2.7593,2.7639,2164050.0],["1996-10-29",2.7593,2.8241,2.7593,2.7685,2331450.0],["1996-10-30",2.7963,2.7963,2.7593,2.7685,2035800.0],["1996-10-31",2.7593,2.8704,2.7593,2.8426,2610900.0],["1996-11-01",2.8426,2.8519,2.7778,2.8056,1593000.0],["1996-11-04",2.7963,2.8426,2.7963,2.8333,926100.0],["1996-11-05",2.8056,2.8519,2.7685,2.8148,3206250.0],["1996-11-06",2.8333,2.8519,2.8148,2.8241,1553850.0],["1996-11-07",2.8241,2.8519,2.8241,2.8241,344250.0],["1996-11-08",2.8241,2.8519,2.7963,2.7963,1008450.0],["1996-11-11",2.7963,2.8333,2.7778,2.8148,1844100.0],["1996-11-12",2.787,2.8241,2.713,2.7407,3369600.0],["1996-11-13",2.713,2.7407,2.7037,2.7407,874800.0],["1996-11-14",2.7407,2.7407,2.7037,2.7222,1116450.0],["1996-11-15",2.7222,2.7407,2.6481,2.6713,3338550.0],["1996-11-18",2.6944,2.6944,2.6296,2.6667,1522800.0],["1996-11-19",2.6481,2.7222,2.6296,2.7222,2458350.0],["1996-11-20",2.7222,2.7222,2.6944,2.6944,436050.0],["1996-11-21",2.7222,2.8519,2.6944,2.8333,2713500.0],["1996-11-22",2.8241,2.8796,2.8241,2.8519,2324700.0],["1996-11-25",2.8611,2.9259,2.8426,2.9074,2218050.0],["1996-11-26",2.8981,2.9259,2.8241,2.8241,1510650.0],["1996-11-27",2.8241,2.8333,2.8148,2.8148,1582200.0],["1996-11-29",2.8241,2.8333,2.7963,2.7963,672300.0],["1996-12-02",2.7963,2.8056,2.7778,2.7778,1899450.0],["1996-12-03",2.7963,2.7963,2.6852,2.713,3191400.0],["1996-12-04",2.713,2.713,2.6296,2.6759,2157300.0],["1996-12-05",2.6667,2.6852,2.6574,2.6852,1637550.0],["1996-12-06",2.6204,2.6481,2.6019,2.6111,1408050.0],["1996-12-09",2.6574,2.6852,2.6296,2.6667,471150.0],["1996-12-10",2.6944,2.7685,2.6667,2.6944,1213650.0],["1996-12-11",2.7037,2.7037,2.6574,2.6667,1024650.0],["1996-12-12",2.6667,2.6759,2.4815,2.5185,3893400.0],["1996-12-13",2.5093,2.5648,2.4167,2.5648,5706450.0],["1996-12-16",2.5833,2.5833,2.5,2.5278,2579850.0],["1996-12-17",2.5278,2.6296,2.5185,2.6019,3591000.0],["1996-12-18",2.6296,2.6667,2.5926,2.6019,4014900.0],["1996-12-19",2.6296,2.6667,2.5926,2.6481,2484000.0],["1996-12-20",2.6481,2.6574,2.6204,2.6574,907200.0],["1996-12-23",2.6481,2.6667,2.6204,2.6204,1614600.0],["1996-12-24",2.6204,2.6481,2.6204,2.6389,1607850.0],["1996-12-26",2.6204,2.6389,2.6204,2.6204,504900.0],["1996-12-27",2.6204,2.6481,2.6111,2.6481,544050.0],["1996-12-30",2.6111,2.7222,2.6111,2.6852,1969650.0],["1996-12-31",2.6852,2.7593,2.6667,2.7222,2870100.0],["1997-01-02",2.7222,2.7407,2.6944,2.6991,2438100.0],["1997-01-03",2.6944,2.7593,2.6944,2.7407,4263300.0],["1997-01-06",2.7407,2.75,2.7037,2.7222,4428000.0],["1997-01-07",2.713,2.7315,2.6667,2.7037,757350.0],["1997-01-08",2.6852,2.7222,2.6667,2.6806,2968650.0],["1997-01-09",2.7037,2.7222,2.6481,2.6806,3680100.0],["1997-01-10",2.6852,2.713,2.6759,2.713,1593000.0],["1997-01-13",2.6852,2.7222,2.6852,2.713,1551150.0],["1997-01-14",2.7037,2.7685,2.7037,2.7685,3028050.0],["1997-01-15",2.75,2.7685,2.7222,2.7222,7167150.0],["1997-01-16",2.7222,2.7593,2.7222,2.7315,4422600.0],["1997-01-17",2.7222,2.7407,2.713,2.7407,521100.0],["1997-01-20",2.7407,2.7407,2.6852,2.6852,1142100.0],["1997-01-21",2.6852,2.7037,2.6343,2.6389,4548150.0],["1997-01-22",2.6667,2.7037,2.6389,2.7037,4391550.0],["1997-01-23",2.7037,2.7778,2.6667,2.6667,5926500.0],["1997-01-24",2.6759,2.6759,2.5926,2.6019,2683800.0],["1997-01-27",2.6296,2.6296,2.5556,2.5833,2593350.0],["1997-01-28",2.6019,2.6019,2.5463,2.5556,7119900.0],["1997-01-29",2.5556,2.5648,2.4907,2.4907,5483700.0],["1997-01-30",2.5185,2.537,2.5,2.537,6369300.0],["1997-01-31",2.5463,2.5463,2.4722,2.4769,5609250.0],["1997-02-03",2.5,2.5,2.4074,2.4815,24907500.0],["1997-02-04",2.5,2.5556,2.4815,2.537,5016600.0],["1997-02-05",2.537,2.6111,2.5093,2.5648,6334200.0],["1997-02-06",2.5833,2.5833,2.5556,2.5833,611550.0],["1997-02-07",2.6111,2.6574,2.6019,2.6296,1537650.0],["1997-02-10",2.6481,2.713,2.6204,2.6852,3612600.0],["1997-02-11",2.7037,2.7037,2.6667,2.6667,1945350.0],["1997-02-12",2.6944,2.713,2.6667,2.713,1463400.0],["1997-02-13",2.6852,2.713,2.6574,2.6574,3046950.0],["1997-02-14",2.6574,2.6852,2.6019,2.6111,2355750.0],["1997-02-18",2.6019,2.6296,2.6019,2.6204,1917000.0],["1997-02-19",2.5926,2.6111,2.5278,2.5509,4494150.0],["1997-02-20",2.5648,2.5833,2.5278,2.5694,1944000.0],["1997-02-21",2.5556,2.5833,2.5556,2.5741,1408050.0],["1997-02-24",2.5556,2.6111,2.5463,2.5463,2290950.0],["1997-02-25",2.5833,2.5926,2.5093,2.5556,1367550.0],["1997-02-26",2.5648,2.5648,2.5185,2.5185,1359450.0],["1997-02-27",2.5185,2.5463,2.4907,2.5093,2536650.0],["1997-02-28",2.5185,2.5185,2.4259,2.4259,2718900.0],["1997-03-03",2.4537,2.7407,2.4259,2.713,9107100.0],["1997-03-04",2.713,2.8241,2.6852,2.787,9305550.0],["1997-03-05",2.7963,2.8981,2.7685,2.8889,8271450.0],["1997-03-06",2.8889,2.8889,2.7963,2.8056,3510000.0],["1997-03-07",2.8148,2.8148,2.787,2.8056,2149200.0],["1997-03-10",2.787,2.8796,2.787,2.875,5161050.0],["1997-03-11",2.9074,2.9352,2.8704,2.8704,4590000.0],["1997-03-12",2.8889,2.8981,2.8519,2.8519,3412800.0],["1997-03-13",2.8333,2.8333,2.7778,2.8056,4594050.0],["1997-03-14",2.8333,2.8796,2.8056,2.8148,4661550.0],["1997-03-17",2.8426,2.8426,2.7963,2.8056,4477950.0],["1997-03-18",2.8241,2.8426,2.787,2.8148,3843450.0],["1997-03-19",2.8056,2.8611,2.7963,2.8056,4760100.0],["1997-03-20",2.8102,2.8241,2.7778,2.7778,3731400.0],["1997-03-21",2.8333,2.8519,2.8056,2.8056,3018600.0],["1997-03-24",2.8333,2.8333,2.7037,2.7685,2664900.0],["1997-03-25",2.75,2.7778,2.75,2.7593,2427300.0],["1997-03-26",2.7685,2.8056,2.75,2.787,649350.0],["1997-03-27",2.7593,2.787,2.713,2.7407,1830600.0],["1997-03-31",2.7593,2.7593,2.7222,2.7593,2155950.0],["1997-04-01",2.7222,2.787,2.7222,2.7593,3813750.0],["1997-04-02",2.7685,2.7685,2.7315,2.7685,294300.0],["1997-04-03",2.7315,2.7685,2.7037,2.7407,2891700.0],["1997-04-04",2.7315,2.7593,2.7222,2.7454,5637600.0],["1997-04-07",2.7315,2.8333,2.7315,2.8102,1678050.0],["1997-04-08",2.787,2.8241,2.7685,2.7963,670950.0],["1997-04-09",2.787,2.7963,2.75,2.7778,807300.0],["1997-04-10",2.75,2.7685,2.75,2.75,2520450.0],["1997-04-11",2.7407,2.75,2.7037,2.7222,4592700.0],["1997-04-14",2.7037,2.7963,2.7037,2.7963,1185300.0],["1997-04-15",2.7778,2.8704,2.7778,2.8426,2821500.0],["1997-04-16",2.8333,2.8704,2.8056,2.8148,1817100.0],["1997-04-17",2.8148,2.8519,2.7407,2.7778,3202200.0],["1997-04-18",2.7593,2.7778,2.7407,2.7407,2812050.0],["1997-04-21",2.7315,2.7593,2.6944,2.7037,1483650.0],["1997-04-22",2.713,2.7778,2.7037,2.7593,7086150.0],["1997-04-23",2.7593,2.9074,2.7593,2.9074,3767850.0],["1997-04-24",2.8889,2.8981,2.8426,2.8426,4251150.0],["1997-04-25",2.8148,2.8333,2.7963,2.8148,2285550.0],["1997-04-28",2.8148,2.8241,2.7407,2.7778,2878200.0],["1997-04-29",2.7593,2.8241,2.7593,2.7963,3855600.0],["1997-04-30",2.7963,2.8426,2.7778,2.7963,2551500.0],["1997-05-01",2.7778,2.8148,2.7315,2.7315,3084750.0],["1997-05-02",2.7315,2.8704,2.7315,2.8704,12942450.0],["1997-05-05",2.8519,3.0741,2.8519,3.037,16568550.0],["1997-05-06",2.9907,3.0185,2.9444,2.963,6833700.0],["1997-05-07",2.9167,2.963,2.7593,2.7778,2637900.0],["1997-05-08",2.7593,2.8981,2.7222,2.8704,6575850.0],["1997-05-09",2.8889,2.8889,2.8565,2.8611,2374650.0],["1997-05-12",2.8519,2.8611,2.787,2.7917,2350350.0],["1997-05-13",2.787,2.8056,2.7593,2.7593,7130700.0],["1997-05-14",2.75,2.7778,2.713,2.75,4175550.0],["1997-05-15",2.7593,2.7593,2.7315,2.7315,2226150.0],["1997-05-16",2.7407,2.8241,2.7222,2.7963,18447750.0],["1997-05-19",2.787,2.8148,2.7778,2.7963,5958900.0],["1997-05-20",2.7963,2.8056,2.7778,2.8056,11209050.0],["1997-05-21",2.8148,2.8241,2.7778,2.7778,6650100.0],["1997-05-22",2.787,2.8889,2.7685,2.8704,11689650.0],["1997-05-23",2.8611,2.8889,2.8611,2.8796,7009200.0],["1997-05-27",2.8704,2.9537,2.8426,2.9444,10546200.0],["1997-05-28",2.9537,2.9537,2.9352,2.9444,11257650.0],["1997-05-29",2.9352,2.9815,2.9352,2.9722,5634900.0],["1997-05-30",2.8889,3.0833,2.8796,3.0463,11587050.0],["1997-06-02",3.0463,3.0741,2.8611,2.9167,8776350.0],["1997-06-03",2.8889,2.9537,2.8519,2.9398,7214400.0],["1997-06-04",2.9444,2.9444,2.9167,2.9259,4001400.0],["1997-06-05",2.9352,2.9352,2.8241,2.8426,6083100.0],["1997-06-06",2.8426,2.9722,2.8148,2.8981,6702750.0],["1997-06-09",2.8889,2.9815,2.8889,2.9769,7916400.0],["1997-06-10",2.9815,3.0278,2.9815,2.9907,4850550.0],["1997-06-11",3.0,3.1111,2.9907,3.0324,15866550.0],["1997-06-12",3.0278,3.0741,3.0,3.037,5186700.0],["1997-06-13",3.0556,3.1296,3.0463,3.1204,14169600.0],["1997-06-16",3.1111,3.1759,3.1019,3.1574,11647800.0],["1997-06-17",3.1481,3.1759,3.1204,3.1574,8036550.0],["1997-06-18",3.1296,3.1759,3.1296,3.1759,1869750.0],["1997-06-19",3.1667,3.2778,3.1574,3.2685,6309900.0],["1997-06-20",3.287,3.2963,3.2593,3.2778,5198850.0],["1997-06-23",3.2685,3.287,3.2593,3.2778,8513100.0],["1997-06-24",3.3056,3.3148,3.287,3.2963,3746250.0],["1997-06-25",3.3056,3.3148,3.2685,3.2685,3333150.0],["1997-06-26",3.2685,3.2963,3.2685,3.2824,2772900.0],["1997-06-27",3.287,3.3148,3.2685,3.2963,3219750.0],["1997-06-30",3.2778,3.3241,3.2778,3.3056,3874500.0],["1997-07-01",3.3148,3.3333,3.287,3.2986,5950800.0],["1997-07-02",3.3056,3.3148,3.287,3.3102,7946100.0],["1997-07-03",3.3241,3.3333,3.3056,3.3333,1129950.0],["1997-07-07",3.3056,3.3426,3.3056,3.3287,2463750.0],["1997-07-08",3.3333,3.3796,3.3148,3.375,7692300.0],["1997-07-09",3.3796,3.3796,3.3333,3.3565,5881950.0],["1997-07-10",3.3611,3.3611,3.3056,3.3426,2253150.0],["1997-07-11",3.3426,3.4722,3.3148,3.4491,9072000.0],["1997-07-14",3.4537,3.6111,3.4444,3.6111,14085900.0],["1997-07-15",3.6111,3.6944,3.5833,3.6667,13130100.0],["1997-07-16",3.6852,3.6852,3.6111,3.6204,11592450.0],["1997-07-17",3.6389,3.6481,3.6204,3.6389,6299100.0],["1997-07-18",3.6389,3.6389,3.6204,3.6389,4221450.0],["1997-07-21",3.6296,3.6296,3.5741,3.5741,3748950.0],["1997-07-22",3.5741,3.6481,3.5,3.5278,7183350.0],["1997-07-23",3.5,3.5093,3.463,3.4954,9751050.0],["1997-07-24",3.5093,3.5741,3.4907,3.5648,4963950.0],["1997-07-25",3.5648,3.6111,3.537,3.5648,3651750.0],["1997-07-28",3.5463,3.5556,3.5093,3.5093,1109700.0],["1997-07-29",3.5093,3.537,3.4444,3.4815,2739150.0],["1997-07-30",3.4815,3.537,3.4444,3.537,4807350.0],["1997-07-31",3.5185,3.5602,3.5185,3.5556,3343950.0],["1997-08-01",3.5602,3.5602,3.5231,3.5556,6438150.0],["1997-08-04",3.5556,3.5556,3.537,3.5556,2128950.0],["1997-08-05",3.5278,3.5556,3.5185,3.5463,2273400.0],["1997-08-06",3.5278,3.5463,3.4815,3.4907,3400650.0],["1997-08-07",3.4722,3.537,3.4259,3.5,3159000.0],["1997-08-08",3.4907,3.5185,3.463,3.4954,2029050.0],["1997-08-11",3.4722,3.4815,3.3981,3.4722,3473550.0],["1997-08-12",3.4907,3.5463,3.4537,3.4815,2840400.0],["1997-08-13",3.4907,3.4907,3.4167,3.4815,2201850.0],["1997-08-14",3.5,3.5,3.463,3.4815,1178550.0],["1997-08-15",3.463,3.537,3.463,3.4907,1710450.0],["1997-08-18",3.4537,3.5,3.4537,3.4722,3187350.0],["1997-08-19",3.4444,3.4722,3.4074,3.4352,1773900.0],["1997-08-20",3.3981,3.4907,3.3981,3.4815,2285550.0],["1997-08-21",3.4907,3.4907,3.4074,3.4352,4206600.0],["1997-08-22",3.4074,3.4722,3.3704,3.4074,2695950.0],["1997-08-25",3.4074,3.4907,3.3796,3.4537,4009500.0],["1997-08-26",3.4259,3.5,3.4259,3.4676,2538000.0],["1997-08-27",3.4907,3.4907,3.4352,3.463,1467450.0],["1997-08-28",3.4259,3.4861,3.4259,3.4583,1219050.0],["1997-08-29",3.4722,3.4722,3.3056,3.3333,1919700.0],["1997-09-02",3.3333,3.5,3.3056,3.463,2770200.0],["1997-09-03",3.4815,3.4907,3.4167,3.4444,4834350.0],["1997-09-04",3.4352,3.4907,3.4352,3.4815,1871100.0],["1997-09-05",3.4861,3.5648,3.4815,3.537,2828250.0],["1997-09-08",3.5463,3.6389,3.5,3.5185,4309200.0],["1997-09-09",3.5185,3.5185,3.4444,3.4861,1175850.0],["1997-09-10",3.4722,3.5,3.3796,3.3981,4041900.0],["1997-09-11",3.3889,3.4722,3.3889,3.4676,1831950.0],["1997-09-12",3.4722,3.5741,3.4352,3.5185,2532600.0],["1997-09-15",3.5185,3.5833,3.4907,3.5463,2108700.0],["1997-09-16",3.5556,3.5833,3.4907,3.5741,2012850.0],["1997-09-17",3.5926,3.6481,3.5463,3.6019,3612600.0],["1997-09-18",3.6296,3.6389,3.5926,3.6343,1479600.0],["1997-09-19",3.6389,3.6389,3.5556,3.5556,2621700.0],["1997-09-22",3.5741,3.6111,3.537,3.5741,2060100.0],["1997-09-23",3.537,3.5556,3.463,3.4722,2980800.0],["1997-09-24",3.4537,3.4907,3.4444,3.4537,2403000.0],["1997-09-25",3.4352,3.4722,3.3611,3.3704,5645700.0],["1997-09-26",3.3981,3.3981,3.2778,3.2778,7265700.0],["1997-09-29",3.287,3.3426,3.2685,3.3333,5420250.0],["1997-09-30",3.3148,3.3333,3.2315,3.25,7931250.0],["1997-10-01",3.2778,3.4907,3.2685,3.4769,8602200.0],["1997-10-02",3.4815,3.5278,3.4537,3.4861,2767500.0],["1997-10-03",3.4815,3.5463,3.463,3.537,2131650.0],["1997-10-06",3.5093,3.6574,3.4815,3.6481,3636900.0],["1997-10-07",3.6296,3.7037,3.6204,3.6667,4145850.0],["1997-10-08",3.6667,3.713,3.6296,3.6296,5377050.0],["1997-10-09",3.6389,3.6481,3.5648,3.6111,1155600.0],["1997-10-10",3.6019,3.6111,3.4815,3.5,1939950.0],["1997-10-13",3.5185,3.5648,3.5,3.5,3865050.0],["1997-10-14",3.5185,3.5278,3.3611,3.3796,2130300.0],["1997-10-15",3.3426,3.4537,3.3426,3.4213,7850250.0],["1997-10-16",3.4259,3.4444,3.3426,3.3611,2897100.0],["1997-10-17",3.3426,3.4074,3.2778,3.3611,1842750.0],["1997-10-20",3.3519,3.3796,3.2963,3.3333,2901150.0],["1997-10-21",3.3796,3.4444,3.3657,3.3796,2253150.0],["1997-10-22",3.3704,3.4167,3.3472,3.3843,3144150.0],["1997-10-23",3.3241,3.3704,3.1667,3.1991,3111750.0],["1997-10-24",3.2593,3.3148,3.2037,3.2407,5216400.0],["1997-10-27",3.2222,3.2685,2.9259,2.9444,4928850.0],["1997-10-28",2.8889,3.287,2.8241,3.287,20717100.0],["1997-10-29",3.2963,3.3426,3.0556,3.1944,12561750.0],["1997-10-30",3.1111,3.2222,3.0926,3.2222,2265300.0],["1997-10-31",3.2407,3.3148,3.1852,3.3148,1939950.0],["1997-11-03",3.3241,3.3333,3.1852,3.2546,4895100.0],["1997-11-04",3.2593,3.3056,3.2315,3.2407,4214700.0],["1997-11-05",3.2963,3.5185,3.287,3.4352,4336200.0],["1997-11-06",3.5278,3.6481,3.5185,3.5926,10359900.0],["1997-11-07",3.5185,3.6111,3.5185,3.6111,3736800.0],["1997-11-10",3.6111,3.6296,3.5556,3.5972,5653800.0],["1997-11-11",3.5833,3.6296,3.5556,3.5556,3634200.0],["1997-11-12",3.5185,3.5833,3.4815,3.5509,3665250.0],["1997-11-13",3.537,3.6019,3.3889,3.5556,3400650.0],["1997-11-14",3.5833,3.5833,3.5,3.5694,1277100.0],["1997-11-17",3.5926,3.6667,3.5556,3.6481,1919700.0],["1997-11-18",3.6389,3.6574,3.6204,3.6296,4151250.0],["1997-11-19",3.6204,3.6389,3.6204,3.6389,3148200.0],["1997-11-20",3.6296,3.6389,3.6204,3.6296,3487050.0],["1997-11-21",3.6343,3.6354,3.6204,3.6296,4796550.0],["1997-11-24",3.6204,3.6481,3.5926,3.5926,2747250.0],["1997-11-25",3.5926,3.6204,3.5556,3.5926,5000400.0],["1997-11-26",3.5556,3.5833,3.5278,3.5787,1001700.0],["1997-11-28",3.5741,3.5926,3.5741,3.5926,610200.0],["1997-12-01",3.6019,3.6481,3.5926,3.6389,2178900.0],["1997-12-02",3.5463,3.5926,3.537,3.5648,1991250.0],["1997-12-03",3.5648,3.5833,3.5185,3.5694,4036500.0],["1997-12-04",3.5741,3.5741,3.5093,3.5556,4068900.0],["1997-12-05",3.5185,3.5648,3.5185,3.5463,919350.0],["1997-12-08",3.5648,3.5741,3.537,3.5741,2262600.0],["1997-12-09",3.5741,3.5833,3.4815,3.5463,3605850.0],["1997-12-10",3.5556,3.5833,3.4769,3.5,2848500.0],["1997-12-11",3.463,3.4815,3.3796,3.4074,4125600.0],["1997-12-12",3.4444,3.463,3.3333,3.3519,2512350.0],["1997-12-15",3.3981,3.4074,3.3056,3.3056,3727350.0],["1997-12-16",3.3056,3.3519,3.2778,3.3333,3375000.0],["1997-12-17",3.3426,3.3426,3.2778,3.3009,3389850.0],["1997-12-18",3.3241,3.3241,3.1481,3.213,6825600.0],["1997-12-19",3.1944,3.463,3.1852,3.4537,9306900.0],["1997-12-22",3.4352,3.5833,3.4352,3.5648,6205950.0],["1997-12-23",3.5556,3.6296,3.5556,3.6157,3921750.0],["1997-12-24",3.6204,3.6296,3.5833,3.5972,1629450.0],["1997-12-26",3.5833,3.5926,3.5741,3.5926,623700.0],["1997-12-29",3.5926,3.6111,3.5741,3.6019,696600.0],["1997-12-30",3.6111,3.713,3.5926,3.713,3322350.0],["1997-12-31",3.713,3.8148,3.6389,3.6389,4838400.0],["1998-01-02",3.625,3.6852,3.5556,3.6481,4205250.0],["1998-01-05",3.6481,3.6574,3.5926,3.6574,2481300.0],["1998-01-06",3.6296,3.6667,3.588,3.588,3173850.0],["1998-01-07",3.6111,3.6204,3.5,3.5926,4306500.0],["1998-01-08",3.5741,3.6111,3.5556,3.5787,2035800.0],["1998-01-09",3.5741,3.5741,3.4444,3.4444,5676750.0],["1998-01-12",3.4167,3.5741,3.3333,3.5324,10504350.0],["1998-01-13",3.5185,3.5741,3.5185,3.5741,3646350.0],["1998-01-14",3.5741,3.5787,3.5463,3.5556,1657800.0],["1998-01-15",3.5833,3.7593,3.5463,3.7407,6439500.0],["1998-01-16",3.7407,3.8889,3.7199,3.7778,8521200.0],["1998-01-20",3.75,3.9074,3.7407,3.8611,7013250.0],["1998-01-21",3.787,3.8519,3.75,3.8519,3681450.0],["1998-01-22",3.7963,3.9259,3.787,3.8611,5208300.0],["1998-01-23",3.9074,3.9074,3.8426,3.8796,2732400.0],["1998-01-26",3.8519,3.8889,3.7778,3.7824,3693600.0],["1998-01-27",3.7685,3.8333,3.7685,3.8333,3640950.0],["1998-01-28",3.8519,3.9444,3.7963,3.9167,4063500.0],["1998-01-29",3.8796,3.9352,3.8704,3.8889,2257200.0],["1998-01-30",3.8889,3.9074,3.8426,3.8426,1024650.0],["1998-02-02",3.8889,3.9815,3.8796,3.9028,4793850.0],["1998-02-03",3.9074,4.0,3.8704,3.9259,6295050.0],["1998-02-04",3.8889,3.9722,3.8889,3.9167,1672650.0],["1998-02-05",3.9259,3.9815,3.9074,3.9352,3434400.0],["1998-02-06",3.9491,3.9491,3.9167,3.9306,912600.0],["1998-02-09",3.9444,3.9444,3.9167,3.9352,3997350.0],["1998-02-10",3.9352,4.0093,3.9259,4.0,4388850.0],["1998-02-11",4.0093,4.0741,3.9815,4.0556,5402700.0],["1998-02-12",4.0556,4.0833,4.0093,4.0787,6160050.0],["1998-02-13",4.0556,4.0833,4.0278,4.0278,2362500.0],["1998-02-17",4.0463,4.0833,3.9815,3.9815,8005500.0],["1998-02-18",4.0,4.0787,3.963,4.0787,2583900.0],["1998-02-19",4.037,4.1204,4.037,4.0926,8946450.0],["1998-02-20",4.1019,4.1204,3.9074,3.9444,5107050.0],["1998-02-23",3.9722,4.0,3.9259,4.0,3052350.0],["1998-02-24",4.0093,4.037,3.963,3.9815,6183000.0],["1998-02-25",3.9815,4.1389,3.9815,4.1296,3798900.0],["1998-02-26",4.1481,4.1759,4.0833,4.1574,6323400.0],["1998-02-27",4.1296,4.1667,4.0556,4.0556,8203950.0],["1998-03-02",4.1204,4.2222,4.0833,4.1574,6507000.0],["1998-03-03",4.1389,4.2963,4.1389,4.2593,2718900.0],["1998-03-04",4.2222,4.3796,4.2222,4.375,3721950.0],["1998-03-05",4.3148,4.3889,4.2685,4.3148,5721300.0],["1998-03-06",4.3333,4.4954,4.3056,4.4954,5123250.0],["1998-03-09",4.5,4.5,4.2037,4.2407,5791500.0],["1998-03-10",4.3148,4.3333,4.2222,4.25,4876200.0],["1998-03-11",4.2407,4.3704,4.213,4.2963,9439200.0],["1998-03-12",4.2963,4.3611,4.287,4.3519,1696950.0],["1998-03-13",4.3704,4.4074,4.3333,4.3519,1132650.0],["1998-03-16",4.3333,4.3611,4.287,4.3241,1306800.0],["1998-03-17",4.3426,4.3611,4.287,4.2963,1439100.0],["1998-03-18",4.2778,4.3704,4.2593,4.3565,815400.0],["1998-03-19",4.3704,4.3889,4.2963,4.3889,1478250.0],["1998-03-20",4.4259,4.4259,4.25,4.25,2299050.0],["1998-03-23",4.2731,4.3889,4.2222,4.3519,3620700.0],["1998-03-24",4.3148,4.463,4.3148,4.3796,5356800.0],["1998-03-25",4.3981,4.4537,4.3611,4.4352,7122600.0],["1998-03-26",4.4259,4.5278,4.4074,4.4861,5705100.0],["1998-03-27",4.5278,4.5833,4.4907,4.5556,11495250.0],["1998-03-30",4.5556,4.6898,4.5556,4.6343,5865750.0],["1998-03-31",4.6667,4.7222,4.6204,4.6944,6561000.0],["1998-04-01",4.7037,4.7222,4.6667,4.6667,4303800.0],["1998-04-02",4.7083,4.8241,4.6667,4.7454,4476600.0],["1998-04-03",4.787,4.8333,4.6852,4.6852,9980550.0],["1998-04-06",4.7222,4.7222,4.5926,4.6019,3130650.0],["1998-04-07",4.5741,4.6204,4.537,4.5648,4194450.0],["1998-04-08",4.5949,4.6481,4.537,4.5926,5271750.0],["1998-04-09",4.6111,4.6667,4.5741,4.6111,2393550.0],["1998-04-13",4.6204,4.7454,4.5648,4.7407,2997000.0],["1998-04-14",4.7546,4.7963,4.6852,4.75,2697300.0],["1998-04-15",4.75,4.7685,4.7037,4.7593,3248100.0],["1998-04-16",4.7315,4.8241,4.713,4.7778,3500550.0],["1998-04-17",4.7917,4.8796,4.787,4.8796,4129650.0],["1998-04-20",4.8796,5.0093,4.8704,4.9907,2439450.0],["1998-04-21",5.0,5.0278,4.8796,4.912,6451650.0],["1998-04-22",4.9537,4.9537,4.8148,4.8148,2902500.0],["1998-04-23",4.8148,4.8704,4.8148,4.838,3424950.0],["1998-04-24",4.8148,4.8611,4.7222,4.7546,2864700.0],["1998-04-27",4.7037,4.7778,4.5093,4.5556,2893050.0],["1998-04-28",4.6111,4.6481,4.4167,4.4815,6733800.0],["1998-04-29",4.5185,4.6111,4.4815,4.6111,5036850.0],["1998-04-30",4.6389,4.8796,4.6296,4.8426,5886000.0],["1998-05-01",4.8704,4.8704,4.7315,4.7685,3392550.0],["1998-05-04",4.787,4.8426,4.6852,4.7315,1470150.0],["1998-05-05",4.7407,4.7407,4.7037,4.7037,1556550.0],["1998-05-06",4.7037,4.7963,4.6667,4.6759,4372650.0],["1998-05-07",4.6574,4.6759,4.5556,4.5556,1520100.0],["1998-05-08",4.5278,4.6389,4.5278,4.6389,4480650.0],["1998-05-11",4.6574,4.7222,4.5926,4.6574,4249800.0],["1998-05-12",4.6389,4.6852,4.5926,4.6852,3400650.0],["1998-05-13",4.6574,4.7037,4.5278,4.5556,2389500.0],["1998-05-14",4.5185,4.6759,4.5185,4.5972,1840050.0],["1998-05-15",4.6204,4.6204,4.4259,4.463,3323700.0],["1998-05-18",4.4444,4.537,4.4444,4.4583,2758050.0],["1998-05-19",4.4722,4.6667,4.4722,4.5833,2818800.0],["1998-05-20",4.6019,4.6019,4.4352,4.4352,3144150.0],["1998-05-21",4.4722,4.537,4.4537,4.5278,1991250.0],["1998-05-22",4.5463,4.5463,4.375,4.3981,1636200.0],["1998-05-26",4.4352,4.4352,4.3056,4.3426,3431700.0],["1998-05-27",4.3333,4.4074,4.2315,4.3981,2646000.0],["1998-05-28",4.3796,4.3889,4.2778,4.3241,3757050.0],["1998-05-29",4.3148,4.3981,4.3148,4.3681,2673000.0],["1998-06-01",4.3472,4.3924,4.1736,4.2222,2286900.0],["1998-06-02",4.2917,4.3194,4.2361,4.2917,6428700.0],["1998-06-03",4.3056,4.4306,4.25,4.3681,2625300.0],["1998-06-04",4.4028,4.4028,4.3194,4.3403,2520900.0],["1998-06-05",4.3403,4.375,4.3194,4.3611,3231000.0],["1998-06-08",4.3333,4.5,4.3333,4.4444,4967100.0],["1998-06-09",4.4306,4.6597,4.4306,4.6528,7279200.0],["1998-06-10",4.5972,4.6667,4.5139,4.5278,3355200.0],["1998-06-11",4.5833,4.5972,4.5,4.5278,1395900.0],["1998-06-12",4.5139,4.5556,4.3889,4.4861,3260700.0],["1998-06-15",4.4583,4.4583,4.3611,4.4306,1828800.0],["1998-06-16",4.4444,4.5833,4.3958,4.5139,4086900.0],["1998-06-17",4.4722,4.5833,4.4167,4.4722,3766500.0],["1998-06-18",4.4444,4.5139,4.4167,4.4306,2969100.0],["1998-06-19",4.5,4.5139,4.4167,4.4236,4622400.0],["1998-06-22",4.4583,4.6597,4.4167,4.625,1587600.0],["1998-06-23",4.625,4.7847,4.6111,4.7847,3606300.0],["1998-06-24",4.7708,4.9722,4.7465,4.9722,5705100.0],["1998-06-25",4.9722,4.9722,4.8056,4.8542,3374100.0],["1998-06-26",4.8542,4.8542,4.7361,4.75,1719000.0],["1998-06-29",4.7639,4.9306,4.7639,4.8819,2441700.0],["1998-06-30",4.8542,4.9028,4.6944,4.7188,2571300.0],["1998-07-01",4.7778,4.8611,4.7222,4.8264,1400400.0],["1998-07-02",4.8403,4.8611,4.6944,4.6944,1063800.0],["1998-07-06",4.7778,4.9722,4.7083,4.9444,4568400.0],["1998-07-07",5.0,5.0,4.875,4.9306,1808100.0],["1998-07-08",4.9167,5.0556,4.9028,5.0556,2605500.0],["1998-07-09",5.0556,5.1389,4.9861,5.1389,3918600.0],["1998-07-10",5.1389,5.1667,5.0417,5.1667,2440800.0],["1998-07-13",5.1667,5.25,5.1181,5.25,4661100.0],["1998-07-14",5.25,5.25,5.1667,5.1944,3313800.0],["1998-07-15",5.25,5.3056,5.2083,5.2778,2173500.0],["1998-07-16",5.2361,5.3472,5.2083,5.3125,1947600.0],["1998-07-17",5.3611,5.4444,5.2917,5.4167,1964700.0],["1998-07-20",5.4306,5.4722,5.375,5.4444,2736900.0],["1998-07-21",5.3889,5.4861,5.25,5.3194,3901500.0],["1998-07-22",5.2917,5.4167,5.2569,5.3681,1620900.0],["1998-07-23",5.4028,5.4028,5.1528,5.1528,1896300.0],["1998-07-24",5.2222,5.2292,4.8889,4.9861,2539800.0],["1998-07-27",5.0,5.1528,4.9583,5.1389,3751200.0],["1998-07-28",5.0972,5.2222,5.0278,5.0347,2497500.0],["1998-07-29",5.0833,5.2222,4.9167,5.0417,3575700.0],["1998-07-30",5.1389,5.1389,5.0417,5.1111,1662300.0],["1998-07-31",5.1389,5.1667,4.8611,4.9028,1751400.0],["1998-08-03",4.9167,4.9167,4.7569,4.7778,2317500.0],["1998-08-04",4.7778,4.7778,4.6389,4.6875,5610600.0],["1998-08-05",4.6806,4.6806,4.4931,4.6181,3851100.0],["1998-08-06",4.6111,4.7222,4.5417,4.7153,2319300.0],["1998-08-07",4.6944,4.9583,4.6944,4.8056,3103200.0],["1998-08-10",4.875,4.875,4.7222,4.7222,904500.0],["1998-08-11",4.625,4.6319,4.4722,4.5417,2676600.0],["1998-08-12",4.5972,4.625,4.5139,4.5556,3078000.0],["1998-08-13",4.5,4.6111,4.4722,4.5764,3816000.0],["1998-08-14",4.5972,4.6667,4.5417,4.6111,1524600.0],["1998-08-17",4.6111,4.7431,4.6111,4.7361,3456900.0],["1998-08-18",4.7361,4.7361,4.6528,4.7153,1890000.0],["1998-08-19",4.7153,4.9236,4.6667,4.9167,3418200.0],["1998-08-20",4.9375,4.9375,4.8472,4.8958,1662300.0],["1998-08-21",4.8611,4.8681,4.7222,4.7292,4536900.0],["1998-08-24",4.7222,4.8472,4.7222,4.7778,1394100.0],["1998-08-25",4.8125,5.1111,4.7639,5.1111,3124800.0],["1998-08-26",4.9861,5.0417,4.8819,4.8889,1325700.0],["1998-08-27",4.7222,4.7639,4.4444,4.4444,5950800.0],["1998-08-28",4.5417,4.6389,4.4583,4.5,4419000.0],["1998-08-31",4.5556,4.6111,4.3333,4.3333,4088700.0],["1998-09-01",4.3333,4.3472,4.0833,4.3264,4542300.0],["1998-09-02",4.3889,4.7778,4.3819,4.6944,11566800.0],["1998-09-03",4.625,4.8472,4.5694,4.7639,4476600.0],["1998-09-04",4.7917,4.8333,4.7083,4.8264,2570400.0],["1998-09-08",4.8472,5.0139,4.8333,5.0,3999600.0],["1998-09-09",4.9028,4.9931,4.8611,4.8611,1604700.0],["1998-09-10",4.7778,4.9167,4.7778,4.8542,4665600.0],["1998-09-11",4.8472,5.0972,4.8056,5.0972,4335300.0],["1998-09-14",5.125,5.3333,5.0903,5.1944,7496100.0],["1998-09-15",5.2222,5.2222,5.0694,5.1944,3240900.0],["1998-09-16",5.1389,5.2083,5.0833,5.1944,2565000.0],["1998-09-17",5.0694,5.1528,4.8333,4.9167,5162400.0],["1998-09-18",4.9583,5.0556,4.9167,5.0556,4574700.0],["1998-09-21",4.9097,5.2222,4.9097,5.2153,2234700.0],["1998-09-22",5.2222,5.4167,5.2083,5.3472,5010300.0],["1998-09-23",5.3611,5.3611,5.2778,5.3472,1814400.0],["1998-09-24",5.3472,5.3472,5.1528,5.1528,1596600.0],["1998-09-25",5.125,5.3194,5.125,5.3056,1987200.0],["1998-09-28",5.3333,5.4306,5.2778,5.3403,2694600.0],["1998-09-29",5.2917,5.3472,5.0972,5.2361,1482300.0],["1998-09-30",5.1944,5.2222,5.0,5.1181,1924200.0],["1998-10-01",5.0278,5.1389,4.9792,5.0417,3521700.0],["1998-10-02",5.0139,5.0556,4.6111,4.8194,16719300.0],["1998-10-05",4.7986,4.8611,4.5417,4.5417,6546600.0],["1998-10-06",4.6528,4.6528,4.5,4.5417,4877100.0],["1998-10-07",4.5556,4.6111,4.4861,4.5417,4392900.0],["1998-10-08",4.5139,4.5278,4.125,4.25,10488600.0],["1998-10-09",4.3472,4.5,4.1944,4.4722,7142400.0],["1998-10-12",4.5417,4.9306,4.5,4.8889,4216500.0],["1998-10-13",4.8333,4.8611,4.5,4.5556,4704300.0],["1998-10-14",4.5972,4.6111,4.4167,4.4722,5274900.0],["1998-10-15",4.4514,4.9583,4.3958,4.9514,5931900.0],["1998-10-16",4.9861,4.9861,4.7639,4.8472,3725100.0],["1998-10-19",4.8611,5.0417,4.7778,5.0139,5736600.0],["1998-10-20",5.0,5.2292,4.875,4.875,7186500.0],["1998-10-21",4.9861,5.0833,4.9167,4.9931,6021900.0],["1998-10-22",4.9722,5.0556,4.8056,5.0,4654800.0],["1998-10-23",4.9861,5.0,4.7986,4.8333,3493800.0],["1998-10-26",4.8611,4.8889,4.8194,4.8611,3945600.0],["1998-10-27",4.875,4.9306,4.8611,4.9236,10119600.0],["1998-10-28",4.8889,5.0556,4.8611,4.9792,7123500.0],["1998-10-29",4.9722,5.0694,4.9722,5.0347,4536900.0],["1998-10-30",5.0347,5.1944,5.0208,5.1667,4356000.0],["1998-11-02",5.2222,5.25,5.1111,5.2222,1986300.0],["1998-11-03",5.1944,5.2083,5.0694,5.1528,3900600.0],["1998-11-04",5.1806,5.2083,5.1111,5.1597,4340700.0],["1998-11-05",5.1562,5.1597,5.1458,5.1597,1041300.0],["1998-11-06",5.1597,5.3194,5.1389,5.2639,4422600.0],["1998-11-09",5.25,5.2778,5.1111,5.1111,1790100.0],["1998-11-10",5.1389,5.1389,5.0833,5.1111,2790900.0],["1998-11-11",5.1944,5.2153,5.0139,5.0139,1410300.0],["1998-11-12",5.0417,5.0694,4.9028,4.9514,2120400.0],["1998-11-13",4.9722,5.0208,4.9028,4.9861,2537100.0],["1998-11-16",4.9861,5.1528,4.9861,5.1528,3302100.0],["1998-11-17",5.0903,5.3056,5.0694,5.2917,2239200.0],["1998-11-18",5.2222,5.3194,5.1389,5.1944,1879200.0],["1998-11-19",5.2778,5.3333,5.2222,5.3264,2006100.0],["1998-11-20",5.3194,5.3542,5.25,5.2639,1712700.0],["1998-11-23",5.3194,5.4167,5.2639,5.3611,2492100.0],["1998-11-24",5.3333,5.3681,5.1111,5.125,3900600.0],["1998-11-25",5.1389,5.1667,5.0278,5.0972,2354400.0],["1998-11-27",5.0972,5.1111,5.0556,5.1111,1092600.0],["1998-11-30",5.0972,5.1111,4.8889,4.9097,3784500.0],["1998-12-01",4.9167,5.2361,4.875,5.2361,6772500.0],["1998-12-02",5.2222,5.25,5.1528,5.1944,1378800.0],["1998-12-03",5.1806,5.2222,5.0139,5.0278,2222100.0],["1998-12-04",5.0972,5.1806,5.0278,5.1389,1917900.0],["1998-12-07",5.1667,5.1667,5.0972,5.1389,2170800.0],["1998-12-08",5.125,5.1806,5.0972,5.1319,1226700.0],["1998-12-09",5.125,5.25,5.125,5.2292,2202300.0],["1998-12-10",5.2361,5.2639,5.1458,5.1528,3204000.0],["1998-12-11",5.1389,5.1667,5.0417,5.1042,2442600.0],["1998-12-14",5.1528,5.1528,4.9861,5.0208,2643300.0],["1998-12-15",5.0556,5.1667,5.0278,5.1458,3715200.0],["1998-12-16",5.1944,5.2361,5.0972,5.1111,2711700.0],["1998-12-17",5.1528,5.1736,5.0903,5.1736,2573100.0],["1998-12-18",5.1181,5.2361,5.0972,5.1111,3250800.0],["1998-12-21",5.125,5.4306,5.1111,5.4306,5325300.0],["1998-12-22",5.4583,5.625,5.4306,5.5625,7789500.0],["1998-12-23",5.625,5.6875,5.5278,5.6597,3706200.0],["1998-12-24",5.6806,5.7083,5.5972,5.6875,676800.0],["1998-12-28",5.7083,5.9583,5.7014,5.9028,6444900.0],["1998-12-29",5.9167,5.9167,5.7847,5.8056,2673900.0],["1998-12-30",5.7917,5.8056,5.6389,5.6806,3784500.0],["1998-12-31",5.6806,5.7778,5.6667,5.7153,8973900.0],["1999-01-04",5.7083,5.8056,5.6944,5.7153,7128900.0],["1999-01-05",5.7361,5.7917,5.6944,5.7847,3568500.0],["1999-01-06",5.8333,5.9861,5.8056,5.9861,10350900.0],["1999-01-07",5.9167,6.0,5.9028,6.0,2781900.0],["1999-01-08",6.0,6.0486,5.9028,6.0278,2861100.0],["1999-01-11",6.0139,6.0417,5.6111,5.6944,3879900.0],["1999-01-12",5.6806,5.7222,5.4306,5.4444,3395700.0],["1999-01-13",5.4306,5.625,5.3194,5.5972,5063400.0],["1999-01-14",5.5972,5.6528,5.3611,5.3681,2881800.0],["1999-01-15",5.3194,5.6042,5.3056,5.5694,3582900.0],["1999-01-19",5.6389,5.7778,5.5833,5.7361,3526200.0],["1999-01-20",5.7639,5.7639,5.4722,5.4861,2109600.0],["1999-01-21",5.4722,5.5278,5.375,5.375,2257200.0],["1999-01-22",5.4167,5.4167,5.1111,5.1528,7840800.0],["1999-01-25",5.2639,5.2639,5.0694,5.1181,5028300.0],["1999-01-26",5.1111,5.25,5.0417,5.2361,8332200.0],["1999-01-27",5.2778,5.4167,5.25,5.3194,3357000.0],["1999-01-28",5.4444,5.7222,5.375,5.6944,2807100.0],["1999-01-29",5.7083,5.75,5.3819,5.4375,3093300.0],["1999-02-01",5.4861,5.4861,5.3889,5.4444,4129200.0],["1999-02-02",5.4583,5.4583,5.1667,5.1667,3216600.0],["1999-02-03",5.1667,5.3889,5.1528,5.2639,4221000.0],["1999-02-04",5.3056,5.3194,5.0,5.0,2172600.0],["1999-02-05",5.0556,5.2083,5.0278,5.125,4288500.0],["1999-02-08",5.1667,5.2639,5.1111,5.2083,6584400.0],["1999-02-09",5.1806,5.2431,5.0625,5.0625,6135300.0],["1999-02-10",5.0972,5.1667,5.0417,5.0903,3291300.0],["1999-02-11",5.0972,5.3681,5.0278,5.3681,3420900.0],["1999-02-12",5.2361,5.3194,5.0694,5.0972,5036400.0],["1999-02-16",5.1458,5.2083,5.0903,5.1528,4571100.0],["1999-02-17",5.1806,5.1806,5.0139,5.0347,4331700.0],["1999-02-18",5.0694,5.1528,5.0417,5.1042,2632500.0],["1999-02-19",5.125,5.25,5.0833,5.2153,3866400.0],["1999-02-22",5.1944,5.4306,5.1667,5.4306,3496500.0],["1999-02-23",5.4167,5.4306,5.1389,5.1667,5265900.0],["1999-02-24",5.1944,5.2361,5.0972,5.1111,4581000.0],["1999-02-25",5.1111,5.3194,5.1111,5.2222,5384700.0],["1999-02-26",5.25,5.25,5.1806,5.2222,2925000.0],["1999-03-01",5.2222,5.4167,5.1875,5.4167,5957100.0],["1999-03-02",5.375,5.5486,5.375,5.5208,5344200.0],["1999-03-03",5.5278,5.5347,5.4722,5.4722,2617200.0],["1999-03-04",5.4861,5.5833,5.3611,5.5278,3276000.0],["1999-03-05",5.5556,5.559,5.375,5.4861,2721600.0],["1999-03-08",5.5139,5.6944,5.4705,5.6736,6591600.0],["1999-03-09",5.6667,5.8194,5.5556,5.5625,6833700.0],["1999-03-10",5.5417,5.6319,5.5,5.5972,3270600.0],["1999-03-11",5.6667,5.8889,5.625,5.8264,4908600.0],["1999-03-12",5.8264,5.8333,5.7361,5.7778,3168000.0],["1999-03-15",5.8194,5.9653,5.7778,5.9653,3236400.0],["1999-03-16",5.9583,6.0417,5.9167,5.9444,2054700.0],["1999-03-17",5.9028,6.0278,5.8472,5.9722,1338300.0],["1999-03-18",5.9028,6.2639,5.9028,6.2639,3741300.0],["1999-03-19",6.1528,6.2361,5.9167,5.9167,7933500.0],["1999-03-22",5.9514,5.9514,5.6111,5.6944,3699900.0],["1999-03-23",5.6389,5.6806,5.5556,5.625,3727800.0],["1999-03-24",5.6319,5.8333,5.6111,5.8333,3506400.0],["1999-03-25",5.8333,5.9306,5.8194,5.8542,8938800.0],["1999-03-26",5.8194,6.0,5.7639,5.8958,4067100.0],["1999-03-29",5.8889,6.1111,5.875,6.1111,5156100.0],["1999-03-30",6.0972,6.1528,6.0278,6.1111,4310100.0],["1999-03-31",6.1111,6.1528,5.9306,5.9583,7119000.0],["1999-04-01",5.9722,6.0,5.9167,5.9583,4006800.0],["1999-04-05",5.9861,6.125,5.9514,6.0972,6210000.0],["1999-04-06",6.0972,6.1701,5.9375,5.9583,6055200.0],["1999-04-07",5.9583,6.0139,5.7153,5.7778,6158700.0],["1999-04-08",5.8194,5.8194,5.6111,5.7083,5947200.0],["1999-04-09",5.6667,5.8472,5.6667,5.8056,3192300.0],["1999-04-12",5.8194,5.8472,5.7361,5.7778,3893400.0],["1999-04-13",5.7917,5.8472,5.7361,5.8056,3934800.0],["1999-04-14",5.8194,5.8403,5.6944,5.7778,8224200.0],["1999-04-15",5.75,5.7986,5.6875,5.7778,6065100.0],["1999-04-16",5.8611,6.0694,5.8056,5.8472,7507800.0],["1999-04-19",5.9167,6.0972,5.8333,5.8333,5247000.0],["1999-04-20",5.8472,5.875,5.6111,5.7361,8446500.0],["1999-04-21",5.7361,5.8889,5.6389,5.8889,4749300.0],["1999-04-22",5.8889,6.1042,5.8611,6.0694,5788800.0],["1999-04-23",6.0833,6.1111,5.9444,6.0625,2943900.0],["1999-04-26",6.0625,6.3333,6.0,6.1389,5463900.0],["1999-04-27",6.1806,6.3611,6.0903,6.2778,5182200.0],["1999-04-28",6.2361,6.5972,6.1667,6.3333,5031900.0],["1999-04-29",6.3056,6.625,6.2639,6.625,7250400.0],["1999-04-30",6.6389,6.75,6.4097,6.5069,9539100.0],["1999-05-03",6.6667,6.7708,6.4167,6.6458,4663800.0],["1999-05-04",6.6458,6.7708,6.5417,6.5833,3156600.0],["1999-05-05",6.6458,6.6458,6.3958,6.4896,3146400.0],["1999-05-06",6.5625,6.7917,6.375,6.4167,4920000.0],["1999-05-07",6.4271,6.6667,6.4271,6.6667,2297400.0],["1999-05-10",6.625,6.6875,6.5417,6.6667,2185800.0],["1999-05-11",6.625,6.6667,6.4375,6.5417,3126000.0],["1999-05-12",6.5417,6.625,6.4167,6.5938,4123200.0],["1999-05-13",6.6042,6.6458,6.3542,6.3542,4797600.0],["1999-05-14",6.375,6.375,6.0417,6.125,9049800.0],["1999-05-17",6.125,6.4375,6.0417,6.4167,2395200.0],["1999-05-18",6.4375,6.4375,6.1458,6.2083,1330200.0],["1999-05-19",6.2812,6.4167,6.1875,6.3542,2779800.0],["1999-05-20",6.3333,6.4167,6.0625,6.0625,5091000.0],["1999-05-21",6.25,6.375,6.0625,6.1458,2023200.0],["1999-05-24",6.1562,6.25,6.125,6.25,2007000.0],["1999-05-25",6.25,6.4062,6.1458,6.3542,2472000.0],["1999-05-26",6.3333,6.375,6.125,6.375,4018800.0],["1999-05-27",6.375,6.4167,6.1562,6.3542,1860000.0],["1999-05-28",6.3542,6.5729,6.1875,6.25,3339600.0],["1999-06-01",6.2292,6.3333,6.125,6.1562,2337600.0],["1999-06-02",6.1667,6.4688,6.0833,6.4479,3434400.0],["1999-06-03",6.4479,6.4792,6.1667,6.2917,2927400.0],["1999-06-04",6.3542,6.5833,6.3438,6.5729,2188200.0],["1999-06-07",6.5833,6.5833,6.3958,6.5729,2027400.0],["1999-06-08",6.5521,6.5625,6.25,6.25,6412800.0],["1999-06-09",6.2708,6.375,6.0104,6.0521,3567600.0],["1999-06-10",6.0833,6.0833,5.6875,5.7604,5196600.0],["1999-06-11",5.8542,5.9479,5.6979,5.8229,2980800.0],["1999-06-14",5.8229,5.8542,5.1562,5.4896,7299000.0],["1999-06-15",5.5833,5.6042,5.4167,5.5625,5436600.0],["1999-06-16",5.5833,5.9167,5.5833,5.8958,3142200.0],["1999-06-17",5.875,5.8958,5.7292,5.8438,3937800.0],["1999-06-18",5.6042,6.0208,5.5833,5.9896,5549400.0],["1999-06-21",6.0104,6.0833,5.9167,6.0625,2165400.0],["1999-06-22",6.0625,6.0625,5.7292,5.7292,2425800.0],["1999-06-23",5.6667,5.9167,5.6667,5.9167,3421800.0],["1999-06-24",5.9062,5.9167,5.625,5.6979,4141800.0],["1999-06-25",5.7292,5.9167,5.625,5.6562,3322200.0],["1999-06-28",5.7083,6.0,5.6667,5.9792,3685800.0],["1999-06-29",5.9896,6.0,5.7083,5.7188,3292200.0],["1999-06-30",5.6979,5.75,5.0833,5.2188,9102000.0],["1999-07-01",5.5208,5.7083,5.4688,5.6042,9940200.0],["1999-07-02",5.6042,5.6667,5.3333,5.4583,6871800.0],["1999-07-06",5.5,5.5,5.2188,5.2396,12380400.0],["1999-07-07",5.2708,5.3542,5.25,5.25,6892800.0],["1999-07-08",5.2917,5.3333,4.9583,5.0104,9054000.0],["1999-07-09",5.2396,5.25,5.0625,5.1667,25578000.0],["1999-07-12",5.25,5.3542,5.2188,5.2812,16710600.0],["1999-07-13",5.2708,5.5208,5.25,5.5,12073200.0],["1999-07-14",5.5208,5.6875,5.5208,5.6354,8338200.0],["1999-07-15",5.6458,5.7083,5.5,5.6875,4280400.0],["1999-07-16",5.8646,5.9583,5.5417,5.5625,5294400.0],["1999-07-19",5.5521,5.625,5.375,5.375,2073600.0],["1999-07-20",5.4531,5.4792,5.1458,5.1458,7942800.0],["1999-07-21",5.375,5.4062,5.1458,5.1771,6048000.0],["1999-07-22",5.1875,5.2604,4.9792,5.0521,7563000.0],["1999-07-23",5.3125,5.5729,5.1562,5.1667,10116000.0],["1999-07-26",5.2917,5.2917,5.0417,5.1458,6618600.0],["1999-07-27",5.2292,5.4375,5.1458,5.3333,7441800.0],["1999-07-28",5.3125,5.3125,5.1875,5.2396,4705800.0],["1999-07-29",5.2292,5.2396,5.0208,5.0312,10837200.0],["1999-07-30",5.0833,5.0833,4.9583,4.9688,8710200.0],["1999-08-02",5.0,5.0417,4.9375,4.9688,4781400.0],["1999-08-03",4.9583,4.9896,4.7396,4.7396,6549000.0],["1999-08-04",4.8333,4.8542,4.5625,4.5729,3916800.0],["1999-08-05",4.5938,5.0,4.5729,4.9792,7525800.0],["1999-08-06",4.9062,5.0625,4.625,4.6875,6980400.0],["1999-08-09",4.7083,4.7083,4.5417,4.5417,6213600.0],["1999-08-10",4.6667,4.75,4.5833,4.6771,12545400.0],["1999-08-11",4.7083,4.8125,4.6458,4.7396,5923800.0],["1999-08-12",4.75,4.7708,4.6458,4.7083,5976000.0],["1999-08-13",4.7083,5.0417,4.7083,5.0208,6436800.0],["1999-08-16",5.0208,5.0312,4.8333,4.8333,2484600.0],["1999-08-17",4.9167,4.9375,4.7917,4.9375,5347800.0],["1999-08-18",4.901,5.0312,4.7292,4.8021,2938200.0],["1999-08-19",4.8021,4.8021,4.6667,4.75,4369200.0],["1999-08-20",4.8229,4.8229,4.7083,4.7708,3648000.0],["1999-08-23",4.7708,4.9896,4.75,4.9792,2902200.0],["1999-08-24",4.9792,5.3333,4.9375,5.0938,6739800.0],["1999-08-25",5.125,5.3021,5.0833,5.2083,5271600.0],["1999-08-26",5.1875,5.1875,4.9167,4.9167,2794800.0],["1999-08-27",4.9896,5.0833,4.8542,4.9375,2363400.0],["1999-08-30",4.9792,4.9792,4.7917,4.8958,2134200.0],["1999-08-31",4.8958,5.1875,4.875,5.1354,5161200.0],["1999-09-01",5.1042,5.1875,5.0417,5.1667,5713800.0],["1999-09-02",5.1458,5.3958,5.1042,5.2396,5481000.0],["1999-09-03",5.2604,5.5,5.2604,5.5,3694800.0],["1999-09-07",5.4896,5.5,5.2083,5.2292,2763000.0],["1999-09-08",5.2708,5.2708,5.1042,5.1667,3184800.0],["1999-09-09",5.25,5.4583,5.1562,5.3958,3428400.0],["1999-09-10",5.4583,5.5312,5.3646,5.5,5071200.0],["1999-09-13",5.4792,5.4792,5.2083,5.2083,3214200.0],["1999-09-14",5.25,5.5,5.2188,5.4896,4828200.0],["1999-09-15",5.4792,5.5208,5.2917,5.3438,4219200.0],["1999-09-16",5.3542,5.3542,5.1042,5.1042,3018000.0],["1999-09-17",5.2292,5.3542,5.1458,5.3438,5923800.0],["1999-09-20",5.3438,5.3542,5.0625,5.1354,1935000.0],["1999-09-21",5.1146,5.2292,5.0208,5.0312,3973200.0],["1999-09-22",5.0625,5.2917,4.9896,5.2812,3422400.0],["1999-09-23",5.3125,5.3333,5.0,5.0208,3310800.0],["1999-09-24",5.0312,5.3542,5.0208,5.1771,3682200.0],["1999-09-27",5.1979,5.3646,5.1667,5.3333,4312200.0],["1999-09-28",5.3021,5.4583,5.25,5.3438,4211400.0],["1999-09-29",5.3125,5.3333,5.1667,5.1875,2254200.0],["1999-09-30",5.1875,5.4583,5.1562,5.4167,6570600.0],["1999-10-01",5.3333,5.4062,5.1667,5.2292,4278000.0],["1999-10-04",5.2708,5.2917,5.1667,5.1979,4936800.0],["1999-10-05",5.1458,5.1667,4.6354,4.7188,15181200.0],["1999-10-06",4.7917,4.8958,4.4792,4.5104,12744600.0],["1999-10-07",4.5625,4.6562,4.2083,4.474,15612600.0],["1999-10-08",4.5104,4.5104,4.3542,4.375,5692200.0],["1999-10-11",4.3646,4.6979,4.2917,4.6875,8061000.0],["1999-10-12",4.6875,4.6875,4.4375,4.4688,5938800.0],["1999-10-13",4.4792,4.5,4.2708,4.276,5627400.0],["1999-10-14",4.3542,4.5729,4.3542,4.4427,6153000.0],["1999-10-15",4.375,4.5833,4.2083,4.3438,6478800.0],["1999-10-18",4.3333,4.3542,4.0208,4.125,4409400.0],["1999-10-19",4.3854,4.875,4.3333,4.7917,11959200.0],["1999-10-20",4.8333,5.25,4.8125,5.2292,7881000.0],["1999-10-21",5.1042,5.1042,4.8854,4.9688,5840400.0],["1999-10-22",5.0208,5.1458,5.0,5.0417,7218600.0],["1999-10-25",5.0312,5.0833,4.9583,5.0,4574400.0],["1999-10-26",5.0,5.1667,4.9375,4.9583,3418800.0],["1999-10-27",4.9896,4.9896,4.8229,4.8229,2475600.0],["1999-10-28",4.8958,5.1042,4.8542,5.0417,4186200.0],["1999-10-29",5.0938,5.4167,5.0833,5.3333,3174000.0],["1999-11-01",5.3438,5.3438,5.125,5.1562,3157200.0],["1999-11-02",5.1875,5.2083,5.0208,5.1667,4963200.0],["1999-11-03",5.1979,5.25,5.1042,5.1875,4230000.0],["1999-11-04",5.2292,5.2917,5.1667,5.25,5922600.0],["1999-11-05",5.2708,5.4688,5.2604,5.375,5623800.0],["1999-11-08",5.5,5.8229,5.4896,5.7917,8017200.0],["1999-11-09",5.8333,5.9583,5.724,5.9062,8302200.0],["1999-11-10",5.9375,5.9375,5.5,5.6771,7480800.0],["1999-11-11",5.6979,5.8333,5.6458,5.6771,7797000.0],["1999-11-12",5.7396,5.7708,5.6667,5.7083,5504400.0],["1999-11-15",5.6979,5.8333,5.6979,5.7708,2041200.0],["1999-11-16",5.7083,6.0208,5.6979,5.9792,3555600.0],["1999-11-17",5.9792,6.0312,5.5833,5.625,8148000.0],["1999-11-18",5.6875,5.9896,5.6458,5.9688,3491400.0],["1999-11-19",6.0312,6.0625,5.8646,6.0521,2994600.0],["1999-11-22",6.0312,6.0312,5.8229,5.9688,2535000.0],["1999-11-23",5.9688,6.0833,5.8542,5.9062,3367800.0],["1999-11-24",5.9271,6.1458,5.875,6.0625,3244800.0],["1999-11-26",6.0104,6.0729,5.9062,5.9583,1225200.0],["1999-11-29",5.9583,6.0,5.8125,5.8333,3059400.0],["1999-11-30",5.8542,6.0938,5.8333,5.9167,5952000.0],["1999-12-01",5.9167,5.9896,5.8333,5.9375,3813000.0],["1999-12-02",5.9062,6.0417,5.8958,6.0417,3726600.0],["1999-12-03",6.0417,6.2292,6.0417,6.1667,4855800.0],["1999-12-06",6.1562,6.2083,6.0,6.0833,5425200.0],["1999-12-07",6.0573,6.1875,5.9583,6.0625,3495000.0],["1999-12-08",5.9583,6.2083,5.9167,5.9688,3709200.0],["1999-12-09",6.0312,6.0521,5.7917,5.9062,3765000.0],["1999-12-10",5.9375,6.0417,5.8646,5.9792,2186400.0],["1999-12-13",5.9583,6.125,5.875,6.125,2332200.0],["1999-12-14",6.125,6.125,5.9167,5.9271,1955400.0],["1999-12-15",5.9167,6.1042,5.8333,6.0833,4439400.0],["1999-12-16",6.0521,6.375,6.0,6.3542,5898000.0],["1999-12-17",6.7083,6.7083,6.2292,6.25,10226400.0],["1999-12-20",6.3125,6.5,6.25,6.4688,6272400.0],["1999-12-21",6.4688,6.4792,6.0625,6.3542,7303200.0],["1999-12-22",6.3125,6.5833,6.3125,6.4062,5896800.0],["1999-12-23",6.4896,6.6875,6.4375,6.5312,4531200.0],["1999-12-27",6.5,6.5833,6.4792,6.5208,5165400.0],["1999-12-28",6.5104,6.5625,6.4167,6.4583,1823400.0],["1999-12-29",6.4271,6.4375,6.3229,6.4375,1582800.0],["1999-12-30",6.4792,6.5417,6.2917,6.4375,3662400.0],["1999-12-31",6.4583,6.4583,6.3333,6.3854,1921800.0],["2000-01-03",6.3646,6.3854,6.1667,6.3542,4728000.0],["2000-01-04",6.2292,6.375,5.8333,5.9167,5572200.0],["2000-01-05",5.9167,6.3958,5.8958,6.3281,5250600.0],["2000-01-06",6.25,6.3229,6.0208,6.1302,4111800.0],["2000-01-07",6.1042,6.3958,6.0208,6.3594,3436200.0],["2000-01-10",6.3438,6.4167,6.2292,6.3438,4317600.0],["2000-01-11",6.2396,6.2917,5.6458,5.6875,5001600.0],["2000-01-12",5.7083,5.9792,5.7083,5.9375,5349600.0],["2000-01-13",5.9844,6.3542,5.9792,6.3333,4538400.0],["2000-01-14",6.375,6.375,6.0417,6.0729,7019400.0],["2000-01-18",6.0,6.0625,5.8958,6.0,5345400.0],["2000-01-19",6.0625,6.1667,6.0,6.1354,5064600.0],["2000-01-20",6.0833,6.1979,6.0417,6.125,5478600.0],["2000-01-21",6.1667,6.1771,5.9167,5.9479,9739800.0],["2000-01-24",5.9583,6.0,5.6146,5.6693,8083200.0],["2000-01-25",5.6875,6.0,5.6042,5.9479,16414800.0],["2000-01-26",6.0312,6.0417,5.8125,5.8438,4674600.0],["2000-01-27",5.8542,5.8958,5.7604,5.8021,3192000.0],["2000-01-28",5.7917,5.8021,5.4375,5.4583,5467200.0],["2000-01-31",5.4792,5.8125,5.4583,5.6562,6261600.0],["2000-02-01",5.6667,5.7292,5.5208,5.7292,4817400.0],["2000-02-02",5.7292,6.2708,5.7083,6.0625,6899400.0],["2000-02-03",6.1146,6.2083,5.9375,6.0104,6731400.0],["2000-02-04",6.0208,6.0833,5.8229,5.8229,4045800.0],["2000-02-07",5.8542,5.875,5.8021,5.8438,3231600.0],["2000-02-08",5.8958,6.0417,5.875,6.0208,5332800.0],["2000-02-09",6.0,6.0417,5.7917,5.8333,4369800.0],["2000-02-10",5.8958,6.0312,5.7917,6.0312,3734400.0],["2000-02-11",6.0312,6.1042,5.5625,5.6667,4977000.0],["2000-02-14",5.6979,5.75,5.6042,5.6562,3025200.0],["2000-02-15",5.6458,5.6667,5.3958,5.5104,5025000.0],["2000-02-16",5.4792,5.5938,5.1667,5.3333,5890800.0],["2000-02-17",5.3438,5.4167,5.0312,5.0417,8635800.0],["2000-02-18",5.0104,5.0104,4.0521,4.5521,34001400.0],["2000-02-22",4.5625,5.0208,4.5521,4.6562,12378000.0],["2000-02-23",4.625,4.7292,4.4792,4.7292,9028200.0],["2000-02-24",4.7708,4.7708,4.4792,4.6667,9739800.0],["2000-02-25",4.6771,4.7188,4.625,4.6875,13707600.0],["2000-02-28",4.625,4.6458,4.3333,4.4792,13508400.0],["2000-02-29",4.5417,4.6146,4.4896,4.5417,11926800.0],["2000-03-01",4.5417,4.6042,4.4792,4.5833,5245800.0],["2000-03-02",4.5625,4.5625,4.3542,4.4271,4890600.0],["2000-03-03",4.4375,4.6146,4.3958,4.5729,7990800.0],["2000-03-06",4.5938,4.5938,4.4167,4.4271,8429400.0],["2000-03-07",4.4167,4.526,4.4167,4.5,12684000.0],["2000-03-08",4.5,5.0,4.5,4.8229,10782000.0],["2000-03-09",4.8333,5.3646,4.75,5.3542,10400400.0],["2000-03-10",5.3438,5.7292,5.3438,5.6875,10162800.0],["2000-03-13",5.4167,5.4661,5.2917,5.3125,9006600.0],["2000-03-14",5.2812,5.5417,5.2812,5.3542,6334200.0],["2000-03-15",5.3438,5.4792,5.2708,5.4167,9027000.0],["2000-03-16",5.4375,5.8333,5.4271,5.6146,9362400.0],["2000-03-17",5.4792,5.6458,5.3125,5.3438,11787000.0],["2000-03-20",5.3542,5.5521,5.3438,5.5,5652000.0],["2000-03-21",5.4896,5.9271,5.4792,5.9219,8878200.0],["2000-03-22",5.9167,6.0208,5.8333,5.9167,5655600.0],["2000-03-23",5.8854,6.1875,5.8333,6.0104,9289800.0],["2000-03-24",6.0833,6.125,5.875,6.0312,12705600.0],["2000-03-27",5.9792,6.2292,5.9792,6.1771,4114800.0],["2000-03-28",6.0833,6.2188,6.0625,6.0729,7125600.0],["2000-03-29",6.1042,6.1667,5.9688,6.0625,3595200.0],["2000-03-30",6.0208,6.1875,5.9167,5.9583,5736600.0],["2000-03-31",6.0312,6.2917,5.7083,6.1979,9604200.0],["2000-04-03",6.1979,6.3542,6.1875,6.3125,7822200.0],["2000-04-04",6.2812,6.4036,6.0417,6.2083,6727800.0],["2000-04-05",6.1354,6.1458,5.6484,5.7917,6366000.0],["2000-04-06",5.8125,6.2917,5.75,6.1354,8056800.0],["2000-04-07",6.1875,6.1875,6.1042,6.1562,6566400.0],["2000-04-10",6.1875,6.2083,5.9271,6.0104,4486200.0],["2000-04-11",5.875,6.25,5.8333,5.9583,5103000.0],["2000-04-12",5.9271,6.5417,5.9167,6.2917,8930400.0],["2000-04-13",6.3542,6.6875,6.2083,6.2188,12559200.0],["2000-04-14",6.1667,6.1875,5.6875,5.6875,8701200.0],["2000-04-17",5.6198,6.2083,5.6146,5.9583,8976600.0],["2000-04-18",5.8958,6.0417,5.8333,5.9896,7620600.0],["2000-04-19",5.9583,6.0833,5.7917,5.8958,4252200.0],["2000-04-20",6.0938,6.3125,5.9583,6.1875,5182200.0],["2000-04-24",6.125,6.2083,5.9792,6.1875,3800400.0],["2000-04-25",6.375,7.0,6.375,7.0,16119000.0],["2000-04-26",6.9896,7.5625,6.9583,7.1042,18531000.0],["2000-04-27",6.8854,7.75,6.8125,7.6667,14430600.0],["2000-04-28",7.6562,7.6771,7.2917,7.6562,13372800.0],["2000-05-01",7.7083,7.8021,7.3958,7.7083,10018200.0],["2000-05-02",7.6562,7.7292,7.5,7.5208,8934600.0],["2000-05-03",7.5,7.5208,6.9167,7.125,7918200.0],["2000-05-04",7.0938,7.6458,7.0833,7.5104,7104600.0],["2000-05-05",7.4375,7.8021,7.3333,7.6771,10854000.0],["2000-05-08",7.5417,7.5833,7.2917,7.3021,3980400.0],["2000-05-09",7.3229,7.4167,7.0729,7.3958,4788000.0],["2000-05-10",7.3333,7.3333,7.0,7.0104,4380000.0],["2000-05-11",7.1042,7.2812,7.0,7.2708,5479800.0],["2000-05-12",7.2917,7.5625,7.1667,7.3229,7228200.0],["2000-05-15",7.3125,7.5208,7.1667,7.5104,5417400.0],["2000-05-16",7.5208,7.6979,7.5208,7.6354,8816400.0],["2000-05-17",7.5,7.5417,7.3542,7.4792,3907200.0],["2000-05-18",7.5312,7.5938,7.0104,7.0104,4710600.0],["2000-05-19",6.8542,7.0625,6.75,6.7812,2724000.0],["2000-05-22",6.8125,7.0104,6.3333,6.9792,6573000.0],["2000-05-23",7.0104,7.1562,6.5625,6.5625,3371400.0],["2000-05-24",6.5625,7.4583,6.4479,7.4583,7923000.0],["2000-05-25",7.4792,7.5417,6.9167,6.9688,7275000.0],["2000-05-26",6.9792,7.1979,6.9271,7.0938,4959000.0],["2000-05-30",7.1875,7.8333,7.1719,7.7083,8022000.0],["2000-05-31",7.6562,8.1042,7.6458,7.7917,8257200.0],["2000-06-01",7.7917,8.1042,7.6667,7.9375,4398600.0],["2000-06-02",8.0208,8.0833,7.8646,7.8958,5913600.0],["2000-06-05",7.8333,8.0833,7.8125,7.9688,5674200.0],["2000-06-06",7.875,7.9583,7.6042,7.6354,4253400.0],["2000-06-07",7.6146,8.1458,7.4792,8.1354,7803600.0],["2000-06-08",8.0938,8.1354,7.8438,7.9062,5100600.0],["2000-06-09",7.9375,8.0208,7.8333,7.9167,3039600.0],["2000-06-12",7.8333,7.8438,7.5521,7.6562,2170800.0],["2000-06-13",7.625,8.0104,7.5625,7.9896,3567000.0],["2000-06-14",7.9792,8.0104,7.6875,7.7188,3259200.0],["2000-06-15",7.7396,8.1771,7.5104,8.1771,5476200.0],["2000-06-16",8.3125,8.3958,7.875,8.0625,11241600.0],["2000-06-19",8.0625,8.25,7.75,8.2292,3336600.0],["2000-06-20",8.2188,8.25,7.9375,8.0729,3329400.0],["2000-06-21",8.0104,8.0312,7.5625,7.8229,5571600.0],["2000-06-22",7.8438,7.875,7.5417,7.5625,4630200.0],["2000-06-23",7.5729,7.5729,7.1667,7.2188,5178000.0],["2000-06-26",7.3125,7.4062,6.9688,7.4062,4843800.0],["2000-06-27",7.401,7.4583,7.2292,7.2917,5207400.0],["2000-06-28",7.4167,7.75,7.3542,7.7396,2409000.0],["2000-06-29",7.651,8.0521,7.5833,7.6458,5680200.0],["2000-06-30",7.6875,7.8125,7.1667,7.2083,5339400.0],["2000-07-03",7.3333,7.75,7.25,7.4896,1525800.0],["2000-07-05",7.4896,7.5625,7.1146,7.125,3321000.0],["2000-07-06",7.2188,7.875,7.1979,7.7188,4903800.0],["2000-07-07",7.7786,7.8542,7.5833,7.625,3691200.0],["2000-07-10",7.6562,7.6667,7.4167,7.5625,2137200.0],["2000-07-11",7.5417,8.0625,7.5417,7.9792,4504200.0],["2000-07-12",7.9792,8.0208,7.7604,7.8438,2085600.0],["2000-07-13",7.7917,7.8125,7.4896,7.5,3271200.0],["2000-07-14",7.5625,7.7708,7.3333,7.7396,5223000.0],["2000-07-17",7.6875,7.8958,7.625,7.7604,2014800.0],["2000-07-18",7.8333,7.875,7.6042,7.6667,2991000.0],["2000-07-19",7.7708,8.1042,7.7396,8.0,6006000.0],["2000-07-20",7.9896,8.2292,7.9792,8.2083,4627200.0],["2000-07-21",8.25,8.3438,8.1042,8.125,3550800.0],["2000-07-24",8.1042,8.2708,7.9167,8.0,3038400.0],["2000-07-25",7.9792,8.7708,7.7708,8.75,9580800.0],["2000-07-26",8.6979,8.75,8.4167,8.6667,7830600.0],["2000-07-27",8.6771,8.8229,8.4167,8.6042,6921600.0],["2000-07-28",8.5677,8.625,8.3229,8.3542,4500600.0],["2000-07-31",8.4375,9.5,8.4271,9.3021,12368400.0],["2000-08-01",9.2083,9.4167,8.8542,8.9792,8304000.0],["2000-08-02",9.0,9.2917,8.75,9.2292,9156600.0],["2000-08-03",9.125,9.2083,9.0312,9.1875,7090800.0],["2000-08-04",9.1042,9.4896,8.9375,9.1771,6801000.0],["2000-08-07",9.1562,9.1771,8.8854,8.9688,5002800.0],["2000-08-08",8.9375,9.0,8.6354,8.7188,4145400.0],["2000-08-09",8.8333,8.8333,8.4193,8.5208,4971600.0],["2000-08-10",8.5417,8.9271,8.375,8.6979,4684800.0],["2000-08-11",8.6979,8.9557,8.5,8.8958,6718800.0],["2000-08-14",8.9583,9.25,8.8854,9.2292,5734200.0],["2000-08-15",9.1979,9.2083,8.7708,8.8333,3448200.0],["2000-08-16",8.8958,9.0417,8.7708,8.8958,5830800.0],["2000-08-17",8.8958,9.1667,8.7917,9.1146,4185000.0],["2000-08-18",8.9427,9.1667,8.8333,9.0,2977800.0],["2000-08-21",9.0,9.25,8.9583,9.1641,7323600.0],["2000-08-22",9.1979,9.3333,8.9583,8.9896,3904200.0],["2000-08-23",8.9583,8.9688,8.7083,8.75,6308400.0],["2000-08-24",8.7396,8.875,8.6458,8.7083,6043800.0],["2000-08-25",8.7083,8.7135,8.2812,8.4062,6824400.0],["2000-08-28",8.401,8.7396,8.3125,8.5443,6096600.0],["2000-08-29",8.5521,8.7396,8.3333,8.7396,4517400.0],["2000-08-30",8.6927,9.0312,8.5833,9.0312,3963600.0],["2000-08-31",8.9427,9.125,8.9167,9.0312,2637600.0],["2000-09-01",9.1354,9.1667,8.6667,8.9375,4989000.0],["2000-09-05",8.9792,9.0208,8.6875,8.9896,5064000.0],["2000-09-06",9.0,9.1146,8.7708,8.9062,2970600.0],["2000-09-07",8.9375,9.1771,8.9167,9.1667,2122800.0],["2000-09-08",8.8333,9.2995,8.8333,8.9792,5935800.0],["2000-09-11",8.9271,9.2188,8.875,8.9688,3682800.0],["2000-09-12",8.9479,9.2292,8.9479,9.0729,4019400.0],["2000-09-13",9.0417,9.6667,9.0,9.2812,5104800.0],["2000-09-14",9.2708,9.3958,8.9062,9.1458,6232200.0],["2000-09-15",9.1458,9.375,9.1042,9.3229,8248800.0],["2000-09-18",9.3542,9.4062,8.7396,9.0625,3658200.0],["2000-09-19",9.1146,9.375,9.0625,9.1146,3675600.0],["2000-09-20",9.1562,9.3958,9.0938,9.1771,5212200.0],["2000-09-21",9.2188,9.6979,9.1042,9.5625,4950600.0],["2000-09-22",9.5521,10.1562,9.5521,10.0938,10713600.0],["2000-09-25",10.2292,10.3333,10.0833,10.1042,9558000.0],["2000-09-26",10.1042,10.1458,9.7708,9.8542,5625600.0],["2000-09-27",9.8411,10.2083,9.5625,10.1771,12069600.0],["2000-09-28",10.2396,10.6875,9.3333,10.3542,13386600.0],["2000-09-29",10.3333,10.3333,9.9583,9.9792,8533800.0],["2000-10-02",10.0208,10.0208,9.5312,9.6667,5020800.0],["2000-10-03",9.763,9.8958,9.3021,9.375,3840600.0],["2000-10-04",9.3281,9.8125,9.3021,9.4583,5796000.0],["2000-10-05",9.4531,10.3021,9.375,10.0938,9639000.0],["2000-10-06",10.1146,10.2917,9.5938,9.625,5050800.0],["2000-10-09",9.625,10.2083,9.5833,10.125,4466400.0],["2000-10-10",10.2083,10.25,9.5833,9.6458,4990200.0],["2000-10-11",9.5312,10.0,9.3854,9.4583,6097800.0],["2000-10-12",9.3333,9.875,9.0833,9.1979,6203400.0],["2000-10-13",9.2604,9.6667,9.1667,9.625,3889800.0],["2000-10-16",9.5417,9.6875,9.3125,9.5938,2596200.0],["2000-10-17",9.7448,9.9167,9.3646,9.4688,6464400.0],["2000-10-18",9.4688,9.8333,9.1562,9.5521,4008000.0],["2000-10-19",9.7604,10.0625,9.4583,10.0625,5326800.0],["2000-10-20",10.0417,10.4375,10.0,10.1562,5079000.0],["2000-10-23",10.0938,10.1146,9.4792,9.6354,4406400.0],["2000-10-24",8.6667,8.6667,7.2917,7.7604,66923400.0],["2000-10-25",7.75,8.1458,7.6667,8.1146,14649000.0],["2000-10-26",8.1667,8.4479,8.125,8.4167,13514400.0],["2000-10-27",8.3542,8.5208,8.0,8.1667,4889400.0],["2000-10-30",8.0,8.4583,7.9583,8.375,5122800.0],["2000-10-31",8.3802,8.7812,8.3333,8.7396,9417600.0],["2000-11-01",8.7396,8.75,8.6042,8.7292,8296200.0],["2000-11-02",8.6979,8.8125,8.6042,8.6771,5190600.0],["2000-11-03",8.7083,8.7083,8.3125,8.3542,2447400.0],["2000-11-06",8.4062,8.4583,7.8854,8.0,8345400.0],["2000-11-07",8.0729,8.75,7.9479,8.7188,4816800.0],["2000-11-08",8.5833,8.5938,8.0938,8.1146,3149400.0],["2000-11-09",8.0729,8.3854,7.9688,8.3333,2410200.0],["2000-11-10",8.2135,8.5208,8.0312,8.0417,3443400.0],["2000-11-13",7.9896,8.5,7.5833,8.1458,8866800.0],["2000-11-14",8.2292,8.4583,7.9479,8.4271,4549200.0],["2000-11-15",8.375,8.4167,8.1771,8.3333,4909800.0],["2000-11-16",8.3281,8.5,8.1667,8.1771,2932800.0],["2000-11-17",8.1771,8.3958,7.9167,8.2708,4014000.0],["2000-11-20",8.25,8.3333,7.9375,8.2812,6096600.0],["2000-11-21",8.3229,8.3958,8.1979,8.3229,5991600.0],["2000-11-22",8.2604,8.3229,7.9167,7.9271,6341400.0],["2000-11-24",7.9219,8.25,7.9193,8.25,1437600.0],["2000-11-27",8.3333,8.4062,8.2083,8.3438,4070400.0],["2000-11-28",8.1667,8.4818,8.1458,8.1927,5025000.0],["2000-11-29",8.1979,8.7917,8.1458,8.7083,7072800.0],["2000-11-30",8.5417,9.3229,8.5208,9.3125,17004000.0],["2000-12-01",9.4792,9.5625,9.125,9.2083,6490200.0],["2000-12-04",9.1667,9.5521,8.7917,9.375,6144600.0],["2000-12-05",9.4479,9.75,9.0104,9.5208,6307800.0],["2000-12-06",9.5208,9.5312,9.3333,9.4479,6305400.0],["2000-12-07",9.5312,10.0,9.4375,9.8646,6093600.0],["2000-12-08",9.9531,9.9583,8.7708,9.3542,19021200.0],["2000-12-11",9.375,9.4062,8.2708,8.6458,14038800.0],["2000-12-12",8.6042,8.8854,8.4062,8.5833,8899200.0],["2000-12-13",8.5104,8.7396,8.4583,8.5312,7506000.0],["2000-12-14",8.5104,8.7812,8.4688,8.5104,8402400.0],["2000-12-15",8.4167,8.8646,8.125,8.5625,14657400.0],["2000-12-18",8.6667,8.7083,8.1562,8.1875,7812600.0],["2000-12-19",8.2292,8.5833,7.8958,7.9271,7446000.0],["2000-12-20",7.7604,7.9583,7.2396,7.25,9460200.0],["2000-12-21",7.4375,8.0104,7.4167,7.6146,7944000.0],["2000-12-22",7.8021,8.2396,7.6458,8.0,5775600.0],["2000-12-26",8.0521,8.25,7.9688,8.125,2384400.0],["2000-12-27",8.125,8.4375,7.8542,8.2188,4641600.0],["2000-12-28",8.2083,8.4167,8.0208,8.4062,4018800.0],["2000-12-29",8.4167,8.4271,7.8125,7.9062,4855200.0],["2001-01-02",7.9766,7.9792,7.2708,7.3958,6213000.0],["2001-01-03",7.3125,8.3021,7.2917,7.8125,9235800.0],["2001-01-04",7.625,8.0625,7.5625,7.75,5676600.0],["2001-01-05",7.7083,7.8229,7.5833,7.6667,6560400.0],["2001-01-08",7.7292,8.1875,7.6667,8.1406,5033400.0],["2001-01-09",8.1562,8.4896,8.125,8.3229,5962800.0],["2001-01-10",8.1875,8.4375,7.75,8.3854,5514000.0],["2001-01-11",8.3542,8.4583,8.0833,8.1667,3718800.0],["2001-01-12",8.125,8.2396,7.7917,7.9583,6964200.0],["2001-01-16",7.8333,7.9167,7.6354,7.6979,4066800.0],["2001-01-17",7.776,8.0417,7.75,8.0,7786800.0],["2001-01-18",7.9583,8.2083,7.7083,8.1562,4960200.0],["2001-01-19",8.2083,8.2292,7.6458,7.7708,6442800.0],["2001-01-22",7.7292,7.875,7.5,7.7708,7940400.0],["2001-01-23",7.6771,8.7292,7.6458,8.6979,11670000.0],["2001-01-24",8.5417,8.7396,8.2917,8.6667,9187800.0],["2001-01-25",8.625,8.8125,8.375,8.4271,3477600.0],["2001-01-26",8.3958,8.8021,8.375,8.625,2233800.0],["2001-01-29",8.5208,9.0625,8.4583,9.0521,3318600.0],["2001-01-30",8.9271,8.9271,8.5833,8.8021,2507400.0],["2001-01-31",8.7708,8.9062,8.3646,8.6354,3450000.0],["2001-02-01",8.4583,8.8724,8.375,8.7083,3496200.0],["2001-02-02",8.7083,8.8229,8.4688,8.4688,2445600.0],["2001-02-05",8.4583,8.7812,8.4583,8.7083,2166000.0],["2001-02-06",8.6771,9.1146,8.6667,8.9583,3991200.0],["2001-02-07",8.9688,9.1042,8.8021,8.9896,4212000.0],["2001-02-08",9.0521,9.1458,8.8333,8.875,4352400.0],["2001-02-09",8.8542,9.0729,8.8438,8.9167,3705000.0],["2001-02-12",8.9792,9.3333,8.9688,9.0729,3311400.0],["2001-02-13",8.9583,9.375,8.8542,8.8542,3108600.0],["2001-02-14",8.8438,9.2708,8.7708,9.2604,7428600.0],["2001-02-15",9.25,9.3958,9.1042,9.2812,9211800.0],["2001-02-16",9.0521,9.3333,9.0104,9.2917,4354200.0],["2001-02-20",9.3333,9.5521,9.2917,9.5,5470200.0],["2001-02-21",9.5312,9.6771,9.0729,9.1458,7959600.0],["2001-02-22",9.2188,9.25,8.7708,8.8333,10908000.0],["2001-02-23",8.9062,9.0,8.5417,9.0,7939200.0],["2001-02-26",8.9896,9.1667,8.6667,8.75,8024400.0],["2001-02-27",8.7396,8.875,8.4583,8.5208,7442400.0],["2001-02-28",8.5729,8.5729,8.1042,8.25,11071200.0],["2001-03-01",8.25,8.25,8.0833,8.1667,8526000.0],["2001-03-02",8.1875,8.25,7.9167,7.9167,6320400.0],["2001-03-05",7.9375,8.25,7.9167,8.1875,7332000.0],["2001-03-06",8.2708,8.375,7.9479,8.0833,4717200.0],["2001-03-07",8.1667,8.2917,8.0208,8.1979,4885800.0],["2001-03-08",8.2188,8.2292,8.1042,8.1146,2911200.0],["2001-03-09",8.1667,8.1667,7.8333,7.9792,2541000.0],["2001-03-12",7.9167,8.0312,7.5,7.5208,3748200.0],["2001-03-13",7.6562,7.9896,7.5625,7.7604,7539000.0],["2001-03-14",7.7083,8.0417,7.5417,7.8125,3608400.0],["2001-03-15",7.8646,8.0208,7.8438,7.9167,3614400.0],["2001-03-16",7.8333,7.8646,7.3021,7.5417,8565000.0],["2001-03-19",7.5729,8.0312,7.4896,8.0,5328600.0],["2001-03-20",8.0312,8.3021,7.7083,7.7708,5856600.0],["2001-03-21",7.7292,8.0,7.5208,7.6979,5567400.0],["2001-03-22",7.6667,8.0833,7.6667,7.8958,6474000.0],["2001-03-23",7.9688,8.1042,7.7083,7.9271,6327600.0],["2001-03-26",8.0,8.1667,7.7708,7.9062,4331400.0],["2001-03-27",7.901,8.2292,7.7917,8.1458,4915800.0],["2001-03-28",8.2917,8.4062,8.0938,8.1458,24305400.0],["2001-03-29",8.1146,8.2396,8.0312,8.1979,15921000.0],["2001-03-30",8.2917,8.2917,7.375,7.4557,134508000.0],["2001-04-02",7.7057,7.9375,7.625,7.875,23044800.0],["2001-04-03",7.7708,7.7812,7.5312,7.5729,11226000.0],["2001-04-04",7.5938,8.0417,7.5417,7.6354,27642000.0],["2001-04-05",7.8229,8.125,7.7188,8.0625,12879000.0],["2001-04-06",7.9427,8.0208,7.7083,7.9896,7825800.0],["2001-04-09",8.015,8.175,7.9667,8.1717,4268400.0],["2001-04-10",8.2083,8.345,8.2033,8.3333,7099200.0],["2001-04-11",8.375,8.38,7.8,7.9483,9591600.0],["2001-04-12",7.8783,8.08,7.775,8.0267,6151800.0],["2001-04-16",8.0417,8.1167,7.76,7.8783,5538600.0],["2001-04-17",7.83,8.1567,7.83,8.095,6949800.0],["2001-04-18",8.19,8.8217,8.1667,8.5067,8162400.0],["2001-04-19",8.5367,8.56,8.25,8.38,7516800.0],["2001-04-20",8.2983,8.4383,8.1,8.43,5613000.0],["2001-04-23",8.4483,8.5717,8.405,8.445,4958400.0],["2001-04-24",8.5083,8.7917,8.3917,8.3967,5363400.0],["2001-04-25",8.4167,9.14,8.4167,9.05,9114000.0],["2001-04-26",9.0633,9.0833,8.75,8.87,5155200.0],["2001-04-27",8.8983,9.015,8.8083,8.8833,3448200.0],["2001-04-30",8.9917,9.4483,8.9283,9.2233,7267200.0],["2001-05-01",9.1,9.1,8.8083,9.065,7691400.0],["2001-05-02",9.1217,9.2133,8.5867,8.6667,8196600.0],["2001-05-03",8.625,8.765,8.555,8.6433,4546800.0],["2001-05-04",8.5583,8.9217,8.4167,8.8333,4123800.0],["2001-05-07",8.7517,8.9167,8.6667,8.805,6810600.0],["2001-05-08",8.875,8.8917,8.64,8.8017,4781400.0],["2001-05-09",8.7683,8.875,8.65,8.6833,3856200.0],["2001-05-10",8.6683,8.85,8.5367,8.6733,4618800.0],["2001-05-11",8.6083,8.7667,8.6,8.7,4158600.0],["2001-05-14",8.6583,8.8483,8.63,8.7017,3024600.0],["2001-05-15",8.705,8.9,8.6967,8.7367,3227400.0],["2001-05-16",8.7867,9.1817,8.6383,9.165,5580600.0],["2001-05-17",9.125,9.2033,9.0333,9.0933,7786200.0],["2001-05-18",9.0817,9.125,8.975,9.0117,3897000.0],["2001-05-21",9.185,9.5817,9.1833,9.5683,9142200.0],["2001-05-22",9.5667,9.58,9.36,9.5483,4360800.0],["2001-05-23",9.5067,9.5417,9.13,9.3033,4722000.0],["2001-05-24",9.0933,9.4767,9.0633,9.2067,8455200.0],["2001-05-25",9.24,9.2917,8.9583,8.9617,4089000.0],["2001-05-29",9.0017,9.1333,8.925,8.96,7703400.0],["2001-05-30",8.925,9.1233,8.9,9.1133,6292200.0],["2001-05-31",9.1033,9.4183,9.1017,9.185,6756000.0],["2001-06-01",9.2067,9.4333,9.0,9.34,4208400.0],["2001-06-04",9.3983,9.4833,9.1667,9.3967,2353800.0],["2001-06-05",9.4,9.5833,9.3267,9.5233,4114800.0],["2001-06-06",9.4933,9.6667,9.1033,9.2917,4330800.0],["2001-06-07",9.3167,9.4133,9.155,9.3683,2485200.0],["2001-06-08",9.4983,9.5,9.0833,9.2017,3590400.0],["2001-06-11",9.2017,9.4583,9.1833,9.3833,5283000.0],["2001-06-12",9.3783,9.5833,9.0267,9.4667,5257800.0],["2001-06-13",9.5217,9.875,9.5,9.635,7986000.0],["2001-06-14",9.6017,9.6083,9.2467,9.2867,6406200.0],["2001-06-15",9.27,9.6917,9.1383,9.5283,11186400.0],["2001-06-18",9.5367,9.85,9.5,9.7583,5140200.0],["2001-06-19",9.79,10.0367,9.775,10.015,11390400.0],["2001-06-20",10.0,10.3,9.945,10.2483,14238000.0],["2001-06-21",10.2333,10.375,10.0817,10.14,10816800.0],["2001-06-22",10.14,10.25,9.945,10.1083,9446400.0],["2001-06-25",10.18,10.3433,10.1783,10.34,5352000.0],["2001-06-26",10.185,10.4083,10.145,10.3983,8448600.0],["2001-06-27",10.375,10.3833,10.2083,10.34,6679200.0],["2001-06-28",10.3483,10.64,10.3367,10.5183,10891200.0],["2001-06-29",10.4083,10.7717,10.315,10.6633,6999600.0],["2001-07-02",10.5,10.5,10.175,10.2567,10741800.0],["2001-07-03",10.1667,10.1683,9.8883,9.9167,6789000.0],["2001-07-05",9.8733,9.9333,9.485,9.605,9792600.0],["2001-07-06",9.5917,9.9,9.47,9.755,10574400.0],["2001-07-09",9.7667,10.05,9.75,9.99,9166200.0],["2001-07-10",10.0167,10.13,9.9117,9.99,7911600.0],["2001-07-11",9.875,10.29,9.85,10.2683,8508600.0],["2001-07-12",10.3133,10.5317,10.23,10.53,6888600.0],["2001-07-13",10.4133,10.4167,10.1133,10.175,6398400.0],["2001-07-16",10.175,10.3333,10.0083,10.035,4278600.0],["2001-07-17",10.1183,10.2917,9.9917,10.14,5188200.0],["2001-07-18",10.1783,10.1883,9.915,10.0067,3658200.0],["2001-07-19",10.1633,10.3333,10.115,10.3167,4426800.0],["2001-07-20",10.2467,10.3333,10.175,10.2083,4089000.0],["2001-07-23",10.225,10.25,9.8833,9.99,6211800.0],["2001-07-24",9.98,10.0,9.0567,9.6617,25982400.0],["2001-07-25",9.6717,9.6717,9.3867,9.6167,15666000.0],["2001-07-26",9.5667,9.5867,9.3933,9.505,10327200.0],["2001-07-27",9.5,9.5083,9.3833,9.5017,6307200.0],["2001-07-30",9.51,9.675,9.4183,9.5633,5212800.0],["2001-07-31",9.6017,9.7733,9.3233,9.5633,6526800.0],["2001-08-01",9.54,9.55,9.2067,9.3617,12545400.0],["2001-08-02",9.0833,9.3067,9.0083,9.25,8746200.0],["2001-08-03",9.34,9.35,9.0167,9.1467,10312200.0],["2001-08-06",9.1167,9.2,9.0,9.1133,5039400.0],["2001-08-07",9.1283,9.2167,9.0583,9.1167,5752800.0],["2001-08-08",9.0,9.1667,8.83,8.8967,5253600.0],["2001-08-09",8.8767,9.0817,8.85,8.985,3546600.0],["2001-08-10",8.9667,9.0917,8.8083,8.9867,4772400.0],["2001-08-13",8.9583,9.25,8.9533,9.2017,4363200.0],["2001-08-14",9.2333,9.3483,9.085,9.215,4056600.0],["2001-08-15",9.25,9.3183,9.0733,9.17,3178200.0],["2001-08-16",9.015,9.1667,8.9983,9.1067,4830000.0],["2001-08-17",8.9167,9.0917,8.76,8.8217,3767400.0],["2001-08-20",8.88,9.0267,8.7983,9.0083,3898800.0],["2001-08-21",8.9833,9.05,8.8417,8.88,4277400.0],["2001-08-22",8.895,9.1333,8.8333,9.0767,3543600.0],["2001-08-23",9.12,9.21,8.98,9.0,3375000.0],["2001-08-24",9.0083,9.375,9.0,9.2667,5150400.0],["2001-08-27",9.2167,9.49,9.1983,9.41,3932400.0],["2001-08-28",9.4333,9.465,9.0733,9.0883,4346400.0],["2001-08-29",9.0883,9.2317,8.985,9.1267,2546400.0],["2001-08-30",9.165,9.3667,8.9867,9.0417,3552000.0],["2001-08-31",9.0317,9.2467,9.0183,9.0283,3235800.0],["2001-09-04",9.0,9.1325,8.5375,8.555,8375200.0],["2001-09-05",8.575,8.705,8.4125,8.64,6942400.0],["2001-09-06",8.51,8.715,8.27,8.495,7354400.0],["2001-09-07",8.3,8.5925,8.1925,8.4575,6054800.0],["2001-09-10",8.265,8.6425,8.22,8.55,4292800.0],["2001-09-17",8.0375,8.525,7.875,8.2475,8541600.0],["2001-09-18",8.3125,8.7475,8.23,8.55,7074800.0],["2001-09-19",8.6025,8.8125,8.125,8.5375,7142400.0],["2001-09-20",8.41,8.6,8.125,8.18,5398000.0],["2001-09-21",7.5275,8.6325,7.5125,8.3,9824800.0],["2001-09-24",8.4,8.735,8.385,8.5975,4336000.0],["2001-09-25",8.5375,8.6375,8.125,8.3675,4729200.0],["2001-09-26",8.475,8.5875,8.0275,8.2425,3192400.0],["2001-09-27",8.24,8.6875,7.9525,8.5975,4270000.0],["2001-09-28",8.6375,8.8875,8.4375,8.55,9094800.0],["2001-10-01",8.4575,8.4575,7.89,7.9975,11658400.0],["2001-10-02",7.975,8.02,7.63,7.9825,9309200.0],["2001-10-03",7.7375,8.7875,7.575,8.605,8925600.0],["2001-10-04",8.675,8.9075,8.3,8.3775,10536400.0],["2001-10-05",8.415,8.765,8.305,8.7025,4951600.0],["2001-10-08",8.5875,8.8,8.2825,8.4725,3684000.0],["2001-10-09",8.4875,8.85,8.4125,8.455,4208400.0],["2001-10-10",8.53,9.07,8.53,9.0375,5784400.0],["2001-10-11",9.0725,9.075,8.7525,8.975,7605600.0],["2001-10-12",8.955,8.975,8.3275,8.7625,4805200.0],["2001-10-15",8.6375,8.8425,8.4825,8.755,3411200.0],["2001-10-16",8.835,8.9375,8.5275,8.78,5822400.0],["2001-10-17",8.98,9.0625,8.3475,8.5675,6944800.0],["2001-10-18",8.54,8.8125,8.375,8.805,5719200.0],["2001-10-19",8.6525,9.0225,8.65,9.0025,3714800.0],["2001-10-22",8.9875,9.085,8.8475,8.98,6108800.0],["2001-10-23",9.1525,9.6225,9.125,9.5025,13195200.0],["2001-10-24",9.565,9.9675,9.4375,9.5,8854000.0],["2001-10-25",9.425,9.8225,9.325,9.7775,6228800.0],["2001-10-26",9.775,9.9375,9.4875,9.5075,4980000.0],["2001-10-29",9.425,9.4925,9.1875,9.225,5326800.0],["2001-10-30",9.2025,9.325,9.0425,9.1375,4681600.0],["2001-10-31",9.14,9.5625,9.1375,9.2975,4706800.0],["2001-11-01",9.2525,9.7325,9.0975,9.575,4259600.0],["2001-11-02",9.4975,9.76,9.375,9.7175,2291200.0],["2001-11-05",9.7925,10.065,9.745,10.0625,5964000.0],["2001-11-06",9.9725,10.2875,9.785,10.2475,5555600.0],["2001-11-07",10.2125,10.3275,9.9675,10.0575,5832000.0],["2001-11-08",10.245,10.3375,9.9375,10.01,6041200.0],["2001-11-09",10.0,10.01,9.795,9.9625,4908800.0],["2001-11-12",9.8825,9.9475,9.5625,9.8975,4314800.0],["2001-11-13",9.965,10.1925,9.9425,10.0675,4795600.0],["2001-11-14",10.215,10.245,9.9,10.085,2781600.0],["2001-11-15",10.04,10.185,9.9125,10.055,4883600.0],["2001-11-16",10.12,10.125,9.6925,9.8925,5077200.0],["2001-11-19",9.9075,10.015,9.825,9.8975,4349600.0],["2001-11-20",9.8875,9.8975,9.625,9.7775,4714000.0],["2001-11-21",9.725,9.9375,9.6975,9.81,3676800.0],["2001-11-23",9.8125,10.0275,9.76,9.9225,1101200.0],["2001-11-26",9.9975,10.11,9.885,10.025,7396400.0],["2001-11-27",9.9775,10.03,9.69,9.8175,4073600.0],["2001-11-28",9.81,9.89,9.5625,9.6,4246800.0],["2001-11-29",9.5875,9.75,9.4575,9.735,4121600.0],["2001-11-30",9.7375,9.7825,9.525,9.77,4954000.0],["2001-12-03",9.75,9.825,9.625,9.7,4623600.0],["2001-12-04",9.7,9.925,9.65,9.8975,5722800.0],["2001-12-05",9.9675,10.4375,9.95,10.3,8544000.0],["2001-12-06",10.365,10.5375,10.2325,10.48,4852000.0],["2001-12-07",10.4575,10.58,10.315,10.43,3654800.0],["2001-12-10",10.375,10.6125,10.25,10.4225,5052800.0],["2001-12-11",10.465,10.5875,10.3375,10.49,3068000.0],["2001-12-12",10.4475,10.6175,10.3375,10.5175,5836800.0],["2001-12-13",10.4475,10.48,10.225,10.2725,4024800.0],["2001-12-14",10.225,10.4375,10.2125,10.32,3193200.0],["2001-12-17",10.4225,10.97,10.3625,10.9425,7503600.0],["2001-12-18",10.98,11.1525,10.8975,11.0975,7685600.0],["2001-12-19",11.0575,11.125,10.8175,11.085,4770000.0],["2001-12-20",10.9975,11.0125,10.8225,10.8225,5712800.0],["2001-12-21",11.0625,11.0875,10.5675,10.63,10737200.0],["2001-12-24",10.6175,10.75,10.6125,10.675,3319600.0],["2001-12-26",10.74,10.7825,10.64,10.7,4206800.0],["2001-12-27",10.7,10.8725,10.68,10.705,3202400.0],["2001-12-28",10.7,10.965,10.675,10.905,6234400.0],["2001-12-31",10.93,10.935,10.5125,10.58,6270000.0],["2002-01-02",10.625,10.8,10.3725,10.7225,7925600.0],["2002-01-03",10.705,10.8075,10.455,10.625,12130400.0],["2002-01-04",10.6175,10.675,10.425,10.4625,7230800.0],["2002-01-07",10.4575,10.675,10.39,10.55,7717200.0],["2002-01-08",10.5975,10.6,10.4425,10.5375,3146800.0],["2002-01-09",10.55,10.6825,10.35,10.3875,5334800.0],["2002-01-10",10.31,10.54,10.1925,10.425,7234400.0],["2002-01-11",10.4925,10.655,10.1725,10.5,5642000.0],["2002-01-14",10.4525,10.55,10.29,10.3775,3794400.0],["2002-01-15",10.42,10.7525,10.4075,10.7175,4385600.0],["2002-01-16",10.735,10.75,10.425,10.4275,5508000.0],["2002-01-17",10.4375,10.8675,10.43,10.8025,6976400.0],["2002-01-18",10.71,10.845,10.4825,10.4975,6459200.0],["2002-01-22",10.5225,10.59,10.3575,10.4,6742000.0],["2002-01-23",10.425,10.875,10.3825,10.825,8230400.0],["2002-01-24",10.825,10.875,10.63,10.8125,7797200.0],["2002-01-25",10.79,10.8225,10.505,10.625,3931200.0],["2002-01-28",10.7525,10.7675,10.4775,10.5925,4998000.0],["2002-01-29",10.625,10.65,10.0125,10.235,6810400.0],["2002-01-30",10.2575,10.485,10.15,10.4725,5638400.0],["2002-01-31",10.4775,10.63,10.365,10.61,4245200.0],["2002-02-01",10.5725,10.575,10.1175,10.22,6724800.0],["2002-02-04",10.175,10.3125,9.9625,10.2825,6608400.0],["2002-02-05",10.3175,10.6875,10.3175,10.4125,6244400.0],["2002-02-06",10.46,10.55,10.2375,10.5,6556000.0],["2002-02-07",10.4625,10.65,10.2875,10.31,5310000.0],["2002-02-08",10.325,10.6125,10.25,10.6,6391600.0],["2002-02-11",10.5175,10.5375,10.2,10.295,6990400.0],["2002-02-12",10.2475,10.4,10.0225,10.2675,5399600.0],["2002-02-13",10.305,10.4925,10.225,10.3925,3894400.0],["2002-02-14",10.395,10.55,10.3175,10.43,4074800.0],["2002-02-15",10.5025,10.555,10.2525,10.275,2951600.0],["2002-02-19",10.2725,10.3475,9.9025,9.98,5323600.0],["2002-02-20",10.0625,10.26,9.9875,10.1975,3839200.0],["2002-02-21",10.14,10.23,9.925,9.97,4557200.0],["2002-02-22",10.0925,10.475,10.055,10.43,6202000.0],["2002-02-25",10.4175,10.7325,10.375,10.725,5450000.0],["2002-02-26",10.7125,10.725,10.2875,10.5425,6509600.0],["2002-02-27",10.6125,10.71,10.375,10.4025,3969200.0],["2002-02-28",10.4625,10.85,10.45,10.685,8417600.0],["2002-03-01",10.725,11.0,10.6375,10.9825,6174000.0],["2002-03-04",11.04,11.175,10.9325,11.11,9886800.0],["2002-03-05",11.04,11.1175,10.81,10.8225,8380000.0],["2002-03-06",10.79,11.0875,10.7525,11.0025,4764000.0],["2002-03-07",11.06,11.3375,10.99,11.225,8994800.0],["2002-03-08",11.3425,11.395,11.02,11.1575,9006800.0],["2002-03-11",11.1375,11.46,11.0625,11.405,6650000.0],["2002-03-12",11.3425,11.5575,11.25,11.485,5879200.0],["2002-03-13",11.475,11.57,11.175,11.2175,5139600.0],["2002-03-14",11.1975,11.355,11.15,11.205,4211200.0],["2002-03-15",11.3075,11.5,11.2625,11.49,8268400.0],["2002-03-18",11.4925,11.81,11.365,11.6225,7167600.0],["2002-03-19",11.725,11.775,11.565,11.65,2836000.0],["2002-03-20",11.6,11.6675,11.3375,11.3725,5182400.0],["2002-03-21",11.3425,11.5,11.21,11.4775,3826800.0],["2002-03-22",11.495,11.6275,11.25,11.355,4744400.0],["2002-03-25",11.375,11.465,11.0825,11.2975,5753600.0],["2002-03-26",11.225,11.625,11.225,11.5675,5062400.0],["2002-03-27",11.545,11.6125,11.3725,11.46,5495600.0],["2002-03-28",11.5375,11.605,11.405,11.4975,4061200.0],["2002-04-01",11.4475,11.5625,11.25,11.52,4589200.0],["2002-04-02",11.5575,11.5625,11.3175,11.3575,5570400.0],["2002-04-03",11.3575,11.515,11.15,11.2575,5754000.0],["2002-04-04",11.2725,11.3,11.02,11.195,5757200.0],["2002-04-05",11.235,11.2575,10.865,11.0025,9944000.0],["2002-04-08",10.875,11.25,10.8575,11.25,5412000.0],["2002-04-09",11.2675,11.2675,10.65,10.6625,10772000.0],["2002-04-10",10.7075,10.875,10.675,10.7625,10360000.0],["2002-04-11",10.7625,10.7625,10.46,10.525,5369600.0],["2002-04-12",10.5625,10.6975,10.415,10.5975,6625600.0],["2002-04-15",10.6725,10.675,10.4825,10.54,3788800.0],["2002-04-16",10.675,10.7275,10.4425,10.5,10333200.0],["2002-04-17",10.5425,10.5475,10.1825,10.235,8763600.0],["2002-04-18",10.2425,10.37,10.045,10.315,9355200.0],["2002-04-19",10.3675,10.7925,10.2525,10.7275,9020800.0],["2002-04-22",10.68,10.92,10.495,10.575,9798000.0],["2002-04-23",10.7025,10.885,10.66,10.7,7729600.0],["2002-04-24",10.84,11.1075,10.79,10.9,5888400.0],["2002-04-25",10.9125,11.04,10.755,10.9725,6664400.0],["2002-04-26",11.0225,11.0225,10.775,10.82,8216400.0],["2002-04-29",10.7975,10.9525,10.6375,10.71,5925200.0],["2002-04-30",10.8275,11.25,10.7875,11.115,7750800.0],["2002-05-01",11.1525,11.3325,10.865,11.195,6094400.0],["2002-05-02",11.16,11.335,11.0275,11.04,6152400.0],["2002-05-03",11.0375,11.245,10.8125,10.89,5766800.0],["2002-05-06",11.08,11.1575,10.8,10.8,4557200.0],["2002-05-07",10.9675,11.0975,10.91,10.925,7112800.0],["2002-05-08",11.0275,11.17,10.79,11.1675,8622800.0],["2002-05-09",11.1125,11.135,10.8875,10.8925,4840800.0],["2002-05-10",10.975,11.075,10.7525,10.7725,4814400.0],["2002-05-13",10.825,11.1725,10.745,11.17,5537600.0],["2002-05-14",11.25,11.3225,11.1,11.145,8520400.0],["2002-05-15",11.13,11.595,11.125,11.3725,9956000.0],["2002-05-16",11.465,11.5525,11.3325,11.5025,5428800.0],["2002-05-17",11.6,11.6425,11.32,11.4525,4648400.0],["2002-05-20",11.1375,11.2875,10.88,10.9125,13953600.0],["2002-05-21",10.9375,10.9875,10.58,10.71,10660000.0],["2002-05-22",10.6375,10.685,10.2975,10.655,7337200.0],["2002-05-23",10.6875,10.895,10.4625,10.895,6040000.0],["2002-05-24",10.8875,10.91,10.4325,10.54,5415600.0],["2002-05-28",10.5925,10.5975,10.2375,10.49,4511600.0],["2002-05-29",10.485,10.6625,10.3975,10.4225,4168400.0],["2002-05-30",10.385,10.56,10.2825,10.5075,5428400.0],["2002-05-31",10.6075,10.75,10.4675,10.635,9604800.0],["2002-06-03",10.6375,10.75,10.4625,10.5375,5732000.0],["2002-06-04",10.4875,10.71,10.43,10.5725,6305600.0],["2002-06-05",10.6025,10.7,10.2875,10.49,7570000.0],["2002-06-06",10.4875,10.5,10.25,10.32,6827600.0],["2002-06-07",10.315,10.685,10.3125,10.4725,7523200.0],["2002-06-10",10.47,10.5225,10.3,10.36,6537200.0],["2002-06-11",10.4,10.445,9.89,9.9025,7667200.0],["2002-06-12",9.8925,9.895,9.425,9.72,13920800.0],["2002-06-13",9.7,9.73,9.3825,9.4475,6842400.0],["2002-06-14",9.3975,9.86,9.1425,9.8575,15671200.0],["2002-06-17",9.875,10.035,9.7075,9.9275,8094800.0],["2002-06-18",9.8375,10.1,9.63,9.675,10550000.0],["2002-06-19",9.7075,9.825,9.4625,9.4875,6346400.0],["2002-06-20",9.4975,9.72,9.345,9.355,8148000.0],["2002-06-21",9.2825,9.2875,8.955,9.0225,11691600.0],["2002-06-24",8.94,9.1975,8.85,9.0625,13794400.0],["2002-06-25",9.1325,9.1875,8.7,8.79,9686800.0],["2002-06-26",8.74,8.955,8.55,8.95,15734800.0],["2002-06-27",9.125,9.125,8.755,9.025,10390000.0],["2002-06-28",8.9725,9.3425,8.93,9.1775,9771200.0],["2002-07-01",9.145,9.3175,8.7625,8.8325,7332800.0],["2002-07-02",8.83,8.9175,8.5,8.55,9752800.0],["2002-07-03",8.5375,8.86,8.45,8.765,6754000.0],["2002-07-05",8.835,9.2475,8.8125,9.24,3492400.0],["2002-07-08",9.1425,9.23,8.4425,8.5975,9127200.0],["2002-07-09",8.685,8.8725,8.415,8.4325,7536800.0],["2002-07-10",8.43,8.4925,8.0225,8.0625,12932800.0],["2002-07-11",8.0875,8.4825,7.9625,8.46,9934400.0],["2002-07-12",8.5125,8.6125,8.195,8.33,8091200.0],["2002-07-15",8.33,8.4625,8.055,8.4025,12143600.0],["2002-07-16",8.43,8.745,8.375,8.675,11780800.0],["2002-07-17",8.79,8.9225,8.5625,8.895,10754800.0],["2002-07-18",8.8575,8.875,8.1375,8.1825,12234400.0],["2002-07-19",8.2475,8.25,7.94,8.075,9950000.0],["2002-07-22",8.11,8.135,7.6475,7.85,10640400.0],["2002-07-23",7.8025,7.9475,7.5175,7.6325,11520800.0],["2002-07-24",7.625,8.105,7.55,8.105,12390000.0],["2002-07-25",8.015,8.2125,7.715,7.8975,11803200.0],["2002-07-26",7.8625,8.1225,7.8,8.0425,9768000.0],["2002-07-29",8.215,8.5475,8.175,8.4925,7958400.0],["2002-07-30",8.3875,8.825,8.3125,8.555,8162800.0],["2002-07-31",8.69,8.6975,8.1775,8.6025,9309200.0],["2002-08-01",8.6075,8.61,8.255,8.33,7579200.0],["2002-08-02",8.2625,8.3125,7.9975,8.095,6755600.0],["2002-08-05",8.1175,8.2825,7.85,7.875,5021600.0],["2002-08-06",7.975,8.675,7.9,8.42,9445600.0],["2002-08-07",8.5375,8.625,8.1925,8.5125,8138000.0],["2002-08-08",8.53,8.8275,8.35,8.8125,6320400.0],["2002-08-09",8.8475,8.93,8.4775,8.6025,7335200.0],["2002-08-12",8.525,8.625,8.4025,8.5875,3926400.0],["2002-08-13",8.62,8.775,8.285,8.2925,7316000.0],["2002-08-14",8.3175,9.04,8.2125,9.035,7797200.0],["2002-08-15",8.95,9.3825,8.7875,9.245,9463200.0],["2002-08-16",9.225,9.5,9.075,9.4475,5115200.0],["2002-08-19",9.4675,9.64,9.28,9.6375,4289600.0],["2002-08-20",9.5325,9.575,9.18,9.2375,7454400.0],["2002-08-21",9.25,9.4375,9.0925,9.3575,5809200.0],["2002-08-22",9.3675,9.975,9.1725,9.8125,7281600.0],["2002-08-23",9.8075,9.8125,9.32,9.4575,6036800.0],["2002-08-26",9.4725,9.7125,9.32,9.665,4159200.0],["2002-08-27",9.7075,9.72,9.26,9.32,5708400.0],["2002-08-28",9.235,9.2975,8.9425,9.0025,5492400.0],["2002-08-29",8.9375,9.2725,8.8125,9.2125,8938000.0],["2002-08-30",9.135,9.425,9.06,9.2025,4048400.0],["2002-09-03",9.075,9.0825,8.605,8.6325,6686400.0],["2002-09-04",8.66,8.9225,8.5725,8.8625,6281600.0],["2002-09-05",8.665,8.6675,8.14,8.2625,15460800.0],["2002-09-06",8.3775,8.76,8.375,8.6725,7515200.0],["2002-09-09",8.6625,8.7875,8.325,8.68,4822800.0],["2002-09-10",8.8,8.8175,8.47,8.7425,5844000.0],["2002-09-11",8.75,9.25,8.6725,8.705,5556400.0],["2002-09-12",8.625,8.6275,8.3725,8.38,4235200.0],["2002-09-13",8.4075,8.57,8.29,8.42,6162400.0],["2002-09-16",8.36,8.43,8.26,8.325,4836000.0],["2002-09-17",8.4125,8.6175,8.1925,8.2275,5178400.0],["2002-09-18",8.165,8.54,8.04,8.39,7299200.0],["2002-09-19",8.05,8.2425,7.8125,7.85,10730400.0],["2002-09-20",8.02,8.0725,7.7575,7.835,13918400.0],["2002-09-23",7.8025,7.8325,7.5625,7.6475,7771200.0],["2002-09-24",7.6475,7.845,7.325,7.4025,12379600.0],["2002-09-25",7.3025,7.3125,6.625,7.025,24972000.0],["2002-09-26",7.075,7.3625,6.885,7.195,13625200.0],["2002-09-27",7.115,7.4125,7.0675,7.135,8853200.0],["2002-09-30",6.9825,7.23,6.7325,7.02,9605200.0],["2002-10-01",7.0625,7.3125,6.9,7.265,8558000.0],["2002-10-02",7.115,7.2525,6.7625,6.8075,10116400.0],["2002-10-03",6.65,6.6675,5.8425,5.8975,23152000.0],["2002-10-04",5.9,6.075,5.625,5.65,19142000.0],["2002-10-07",5.655,5.975,5.625,5.6725,12304400.0],["2002-10-08",5.7475,6.155,5.7,6.0675,11727200.0],["2002-10-09",6.04,6.17,5.9075,5.945,12198800.0],["2002-10-10",5.97,6.58,5.9275,6.5375,13017600.0],["2002-10-11",6.79,7.1275,6.6575,6.9225,10842800.0],["2002-10-14",6.9,7.0175,6.845,6.9875,6578000.0],["2002-10-15",7.475,7.5425,7.1775,7.3475,9544000.0],["2002-10-16",7.125,7.445,7.0375,7.24,6585200.0],["2002-10-17",7.5025,7.825,7.495,7.8175,7797600.0],["2002-10-18",7.7275,7.8475,7.4125,7.61,6866400.0],["2002-10-21",7.5725,8.005,7.3975,8.005,7379200.0],["2002-10-22",7.465,7.625,7.0375,7.3225,16856000.0],["2002-10-23",7.31,7.47,7.095,7.46,7624000.0],["2002-10-24",7.515,7.585,7.3575,7.4025,5812400.0],["2002-10-25",7.3975,7.825,7.285,7.82,6805600.0],["2002-10-28",7.7975,7.8,7.34,7.5525,8666400.0],["2002-10-29",7.575,7.635,7.0775,7.3575,8432000.0],["2002-10-30",7.3625,7.8575,7.35,7.6125,7124800.0],["2002-10-31",7.6775,7.865,7.59,7.81,7598000.0],["2002-11-01",7.7025,7.8675,7.4475,7.8475,9187200.0],["2002-11-04",7.89,8.1625,7.725,7.945,7808800.0],["2002-11-05",7.925,8.0725,7.8375,7.995,6271600.0],["2002-11-06",8.025,8.075,7.7,7.965,7380400.0],["2002-11-07",7.8725,7.9425,7.5825,7.7975,7223600.0],["2002-11-08",7.7975,7.9,7.5325,7.5625,6830000.0],["2002-11-11",7.5575,7.5575,7.2475,7.375,7484400.0],["2002-11-12",7.3775,7.5175,7.2925,7.3975,6420400.0],["2002-11-13",7.35,7.465,7.125,7.36,8635200.0],["2002-11-14",7.45,7.615,7.4475,7.49,7095600.0],["2002-11-15",7.5,8.0975,7.4975,7.99,11772400.0],["2002-11-18",8.0725,8.175,7.9125,7.9825,7335200.0],["2002-11-19",7.845,7.995,7.6725,7.815,7747600.0],["2002-11-20",7.82,8.2425,7.6975,8.2125,12732800.0],["2002-11-21",8.2525,8.76,8.2,8.76,12138800.0],["2002-11-22",8.6375,8.7725,8.5525,8.675,7037200.0],["2002-11-25",8.68,8.7075,8.3975,8.5825,7239200.0],["2002-11-26",8.465,8.535,8.18,8.1925,6989600.0],["2002-11-27",8.2625,8.6575,8.2625,8.535,8968000.0],["2002-11-29",8.565,8.6175,8.4625,8.48,2204000.0],["2002-12-02",8.6375,8.8375,8.5475,8.5925,6050800.0],["2002-12-03",8.555,8.6425,8.3975,8.5525,4843600.0],["2002-12-04",8.6,8.72,8.4575,8.595,5456400.0],["2002-12-05",8.68,8.7,8.2775,8.4025,5734000.0],["2002-12-06",8.345,8.68,8.2,8.4975,5883600.0],["2002-12-09",8.4925,8.5,8.1575,8.1575,5896800.0],["2002-12-10",8.23,8.52,8.225,8.465,5519200.0],["2002-12-11",8.3075,8.4425,8.26,8.365,6413200.0],["2002-12-12",8.39,8.4175,8.1425,8.345,5900800.0],["2002-12-13",8.335,8.345,8.05,8.105,6404000.0],["2002-12-16",8.085,8.425,8.0825,8.37,5858800.0],["2002-12-17",8.33,8.44,8.22,8.315,7568400.0],["2002-12-18",8.325,8.3275,7.9575,8.0425,6690000.0],["2002-12-19",7.9725,8.2875,7.9675,8.0875,6505200.0],["2002-12-20",8.155,8.4375,7.9425,8.385,11122000.0],["2002-12-23",8.3375,8.5075,8.2625,8.47,4509600.0],["2002-12-24",8.4125,8.5625,8.3975,8.525,1511600.0],["2002-12-26",8.51,8.745,8.4975,8.5425,3832400.0],["2002-12-27",8.545,8.5925,8.4625,8.5,3745600.0],["2002-12-30",8.4525,8.7475,8.3825,8.5,3813200.0],["2002-12-31",8.4825,8.555,8.4225,8.4875,5627600.0],["2003-01-02",8.4925,8.9125,8.4,8.9075,6200000.0],["2003-01-03",8.8625,8.875,8.65,8.7725,6552800.0],["2003-01-06",8.7825,9.0075,8.775,8.9625,5780400.0],["2003-01-07",8.97,8.97,8.6625,8.795,7366000.0],["2003-01-08",8.785,8.7975,8.4575,8.5425,6340800.0],["2003-01-09",8.645,8.8725,8.58,8.66,6214800.0],["2003-01-10",8.5725,9.025,8.5,8.9,6409200.0],["2003-01-13",8.95,9.0525,8.775,8.8775,3812800.0],["2003-01-14",8.8275,9.0625,8.75,8.84,6855200.0],["2003-01-15",8.785,8.805,8.4225,8.4775,7552000.0],["2003-01-16",8.5275,8.54,8.3175,8.3425,6342400.0],["2003-01-17",8.31,8.3125,7.9925,8.0575,6570000.0],["2003-01-21",8.2375,8.46,8.1025,8.19,8050000.0],["2003-01-22",8.1225,8.2375,7.9875,8.0325,6080000.0],["2003-01-23",8.0625,8.25,8.0325,8.17,5378800.0],["2003-01-24",8.1375,8.1625,7.8875,8.06,6822400.0],["2003-01-27",8.005,8.2175,7.9625,7.9975,5840800.0],["2003-01-28",8.1625,8.25,8.01,8.155,6530000.0],["2003-01-29",8.13,8.2175,7.9375,8.2175,8282800.0],["2003-01-30",8.1575,8.1625,7.64,7.6775,11506800.0],["2003-01-31",7.625,7.915,7.5225,7.7925,6924000.0],["2003-02-03",7.8475,7.9725,7.7825,7.845,5014800.0],["2003-02-04",7.7775,7.8325,7.6875,7.755,6723600.0],["2003-02-05",7.7525,8.0125,7.75,7.785,7660400.0],["2003-02-06",7.705,7.95,7.7,7.835,5396400.0],["2003-02-07",7.8525,7.9725,7.7425,7.82,6863600.0],["2003-02-10",7.8175,7.865,7.55,7.735,6546000.0],["2003-02-11",7.735,7.8375,7.6675,7.7475,5674000.0],["2003-02-12",7.75,7.7975,7.5225,7.5675,7318800.0],["2003-02-13",7.575,7.5925,7.2575,7.4125,6282400.0],["2003-02-14",7.475,7.7525,7.42,7.75,7066400.0],["2003-02-18",7.7625,8.05,7.7525,8.0375,6466800.0],["2003-02-19",8.03,8.1725,7.93,8.0775,8398800.0],["2003-02-20",8.1375,8.2025,7.835,7.8525,6612800.0],["2003-02-21",7.8675,8.13,7.7,8.0,7099600.0],["2003-02-24",7.96,8.0,7.6575,7.7625,5499200.0],["2003-02-25",7.675,7.8925,7.525,7.8325,5275600.0],["2003-02-26",7.8125,7.87,7.6125,7.63,4644800.0],["2003-02-27",7.6075,7.875,7.5975,7.77,4084000.0],["2003-02-28",7.7725,8.0675,7.7675,7.975,5614000.0],["2003-03-03",8.005,8.165,7.805,7.8525,5801200.0],["2003-03-04",7.8625,7.9175,7.6875,7.73,3639600.0],["2003-03-05",7.7475,7.815,7.59,7.73,5499600.0],["2003-03-06",7.645,7.6625,7.43,7.625,4912800.0],["2003-03-07",7.53,7.74,7.445,7.5825,6002800.0],["2003-03-10",7.465,7.5675,7.2025,7.25,6128000.0],["2003-03-11",7.0125,7.1725,6.8725,6.8925,11431600.0],["2003-03-12",6.8125,7.0875,6.8075,7.0175,9017200.0],["2003-03-13",7.2375,7.33,7.1025,7.2625,8086800.0],["2003-03-14",7.305,7.5625,7.2875,7.34,7173200.0],["2003-03-17",7.345,7.7525,7.175,7.7025,10680400.0],["2003-03-18",7.6875,7.8025,7.595,7.79,6078000.0],["2003-03-19",7.84,7.9475,7.7775,7.885,5159600.0],["2003-03-20",7.8075,8.205,7.795,8.13,8734400.0],["2003-03-21",8.2975,8.6725,8.2325,8.545,10282400.0],["2003-03-24",8.4,8.4,8.0925,8.095,6877600.0],["2003-03-25",8.1775,8.4225,8.14,8.335,6533600.0],["2003-03-26",8.295,8.4625,8.255,8.3875,5890000.0],["2003-03-27",8.25,8.445,8.155,8.3375,5571200.0],["2003-03-28",8.3125,8.3975,8.115,8.1475,4100800.0],["2003-03-31",7.97,8.025,7.7875,7.87,11249600.0],["2003-04-01",7.915,7.995,7.7825,7.9275,8298400.0],["2003-04-02",8.125,8.2625,8.065,8.1925,6897600.0],["2003-04-03",8.1875,8.2375,8.0425,8.1825,4032400.0],["2003-04-04",8.21,8.2425,7.99,8.065,4388000.0],["2003-04-07",8.29,8.435,8.1025,8.1125,7126000.0],["2003-04-08",8.095,8.21,8.02,8.0425,4249200.0],["2003-04-09",7.905,8.13,7.765,7.815,7729200.0],["2003-04-10",7.8,7.95,7.7425,7.8725,6700000.0],["2003-04-11",7.91,8.025,7.7325,7.83,5744000.0],["2003-04-14",7.8275,8.1225,7.8125,8.08,5036800.0],["2003-04-15",8.0425,8.25,7.975,8.1875,3928400.0],["2003-04-16",8.305,8.545,8.305,8.3575,9130000.0],["2003-04-17",8.3,8.7325,8.3,8.64,8054000.0],["2003-04-21",8.6225,8.635,8.375,8.475,5534800.0],["2003-04-22",8.425,8.5475,8.315,8.42,9575200.0],["2003-04-23",8.235,8.2375,7.8325,7.9525,18670800.0],["2003-04-24",7.7225,7.73,7.39,7.435,18235200.0],["2003-04-25",7.47,7.5,7.2975,7.38,8439200.0],["2003-04-28",7.19,7.585,7.19,7.5025,11848000.0],["2003-04-29",7.54,7.5625,7.2925,7.4825,7941200.0],["2003-04-30",7.4725,7.4975,7.2525,7.355,11463600.0],["2003-05-01",7.345,7.45,7.225,7.4275,9266800.0],["2003-05-02",7.4125,7.45,7.3025,7.4225,8807200.0],["2003-05-05",7.43,7.5,7.285,7.4,11669200.0],["2003-05-06",7.385,7.565,7.325,7.5075,5717600.0],["2003-05-07",7.4025,7.565,7.31,7.3725,7278000.0],["2003-05-08",7.315,7.3825,7.16,7.1925,9022800.0],["2003-05-09",7.255,7.4325,7.2125,7.33,8413600.0],["2003-05-12",7.3375,7.595,7.3025,7.5475,8762800.0],["2003-05-13",7.5025,7.75,7.4875,7.6875,11097600.0],["2003-05-14",7.7,7.7625,7.6825,7.685,10121200.0],["2003-05-15",7.7325,7.98,7.7325,7.8875,10198800.0],["2003-05-16",7.93,7.96,7.7225,7.8625,9072800.0],["2003-05-19",7.84,7.8675,7.575,7.5875,8963600.0],["2003-05-20",7.635,7.785,7.6125,7.69,7592800.0],["2003-05-21",7.71,7.755,7.6325,7.66,5851600.0],["2003-05-22",7.655,7.895,7.65,7.7325,5004800.0],["2003-05-23",7.6975,7.79,7.6875,7.76,3754400.0],["2003-05-27",7.7275,8.175,7.6875,8.0725,8574400.0],["2003-05-28",8.0625,8.1875,7.9725,8.12,6188000.0],["2003-05-29",8.16,8.25,8.035,8.05,4628000.0],["2003-05-30",8.0425,8.2925,8.0325,8.28,5749600.0],["2003-06-02",8.3325,8.475,8.02,8.105,10005600.0],["2003-06-03",8.1175,8.3425,8.09,8.2975,7842800.0],["2003-06-04",8.27,8.6125,8.1675,8.58,7134000.0],["2003-06-05",8.56,8.7725,8.5575,8.7225,7846800.0],["2003-06-06",8.9125,9.1375,8.725,8.77,10371600.0],["2003-06-09",8.8025,8.8925,8.5275,8.61,8590000.0],["2003-06-10",8.705,8.7825,8.535,8.745,8498000.0],["2003-06-11",8.8,9.0975,8.615,9.0825,11514000.0],["2003-06-12",9.0775,9.1675,8.995,9.135,8435200.0],["2003-06-13",9.1525,9.2925,9.1,9.125,14268800.0],["2003-06-16",9.1525,9.33,9.115,9.2575,11536800.0],["2003-06-17",9.315,9.3775,9.0375,9.175,7040400.0],["2003-06-18",9.1375,9.205,8.8575,9.185,9483200.0],["2003-06-19",9.145,9.185,8.9225,8.9775,8375200.0],["2003-06-20",9.0975,9.2775,8.9775,9.2625,9632000.0],["2003-06-23",9.2275,9.23,8.805,8.9725,8711600.0],["2003-06-24",8.95,9.0875,8.875,8.9825,5076000.0],["2003-06-25",8.9625,9.1375,8.83,8.88,6248400.0],["2003-06-26",8.78,9.0275,8.78,8.99,6893200.0],["2003-06-27",8.965,8.9875,8.675,8.745,8395200.0],["2003-06-30",8.755,9.01,8.7525,8.915,7361600.0],["2003-07-01",8.9675,9.2275,8.825,9.0575,9432400.0],["2003-07-02",9.0375,9.2375,9.0,9.085,8578800.0],["2003-07-03",9.065,9.155,8.9325,8.9825,3706800.0],["2003-07-07",9.0,9.16,8.97,9.1,5907600.0],["2003-07-08",9.1,9.355,9.1,9.34,6428400.0],["2003-07-09",9.325,9.41,9.1825,9.23,5179200.0],["2003-07-10",9.205,9.2975,8.975,9.045,4559200.0],["2003-07-11",9.0525,9.3275,9.0425,9.175,3542800.0],["2003-07-14",9.2875,9.72,9.2575,9.3475,7461200.0],["2003-07-15",9.52,9.56,9.33,9.44,5021600.0],["2003-07-16",9.4375,9.5625,9.315,9.56,5227600.0],["2003-07-17",9.46,9.5625,9.18,9.2875,8982400.0],["2003-07-18",9.355,9.4425,9.12,9.36,5181200.0],["2003-07-21",9.3225,9.345,9.075,9.22,4502000.0],["2003-07-22",9.3125,9.45,9.0725,9.4025,6731600.0],["2003-07-23",9.45,9.9475,9.4325,9.725,14872800.0],["2003-07-24",9.8075,9.985,9.5625,9.5875,7844800.0],["2003-07-25",9.6,9.7475,9.395,9.7075,7226800.0],["2003-07-28",9.7225,9.775,9.595,9.7175,5060800.0],["2003-07-29",9.75,9.8125,9.4525,9.74,6470000.0],["2003-07-30",9.7475,9.77,9.5125,9.58,4902000.0],["2003-07-31",9.645,10.0025,9.5875,9.7675,8247600.0],["2003-08-01",9.74,9.8525,9.4925,9.6125,6964400.0],["2003-08-04",9.61,9.8175,9.3875,9.7025,8588800.0],["2003-08-05",9.7625,9.81,9.4775,9.625,7952400.0],["2003-08-06",9.57,9.6575,9.3775,9.4,7319600.0],["2003-08-07",9.375,9.425,9.205,9.2925,6639600.0],["2003-08-08",9.395,9.41,9.16,9.2875,5536800.0],["2003-08-11",9.2875,9.4475,9.2375,9.3925,3372000.0],["2003-08-12",9.425,9.5275,9.305,9.5,4710800.0],["2003-08-13",9.5225,9.6,9.385,9.5025,4504800.0],["2003-08-14",9.4925,9.7975,9.4675,9.6525,4540400.0],["2003-08-15",9.6425,9.7125,9.52,9.6725,2368800.0],["2003-08-18",9.71,9.96,9.705,9.8225,4622000.0],["2003-08-19",9.77,9.9675,9.635,9.9175,6554800.0],["2003-08-20",9.8625,10.1325,9.8575,10.05,9897200.0],["2003-08-21",10.125,10.175,10.0025,10.0125,9327600.0],["2003-08-22",10.035,10.1925,9.84,9.8775,6703600.0],["2003-08-25",9.8375,9.9975,9.815,9.9025,3254000.0],["2003-08-26",9.8725,9.935,9.5225,9.9075,7292400.0],["2003-08-27",9.9225,9.9325,9.705,9.8075,4499600.0],["2003-08-28",9.79,9.825,9.5525,9.7475,5128400.0],["2003-08-29",9.7,9.75,9.5775,9.7025,5374400.0],["2003-09-02",9.695,9.8625,9.6475,9.8325,6308800.0],["2003-09-03",9.9,9.9675,9.735,9.7675,6556400.0],["2003-09-04",9.81,9.925,9.735,9.8075,3392000.0],["2003-09-05",9.83,9.83,9.4275,9.5975,7591200.0],["2003-09-08",9.555,9.765,9.5375,9.67,4182800.0],["2003-09-09",9.63,9.65,9.465,9.5375,6243600.0],["2003-09-10",9.5025,9.5275,9.2275,9.3175,6872800.0],["2003-09-11",9.33,9.415,9.225,9.315,6485600.0],["2003-09-12",9.325,9.39,9.1825,9.3775,4718400.0],["2003-09-15",9.3875,9.39,9.16,9.1875,4818800.0],["2003-09-16",9.1925,9.35,9.16,9.2925,8693600.0],["2003-09-17",9.275,9.385,9.1625,9.2425,4906400.0],["2003-09-18",9.26,9.585,9.195,9.455,7476800.0],["2003-09-19",9.4175,9.775,9.1075,9.5425,10290400.0],["2003-09-22",9.5225,9.6225,9.4675,9.5275,5547600.0],["2003-09-23",9.5075,9.7525,9.5,9.685,6632800.0],["2003-09-24",9.635,9.785,9.4525,9.4575,5659200.0],["2003-09-25",9.33,9.3625,9.1225,9.1675,6482800.0],["2003-09-26",9.1775,9.315,8.9925,9.1275,6475200.0],["2003-09-29",9.0825,9.3575,9.05,9.3025,5819600.0],["2003-09-30",9.2775,9.3,9.01,9.0725,5827600.0],["2003-10-01",9.12,9.4825,9.08,9.415,5664000.0],["2003-10-02",9.41,9.4675,9.27,9.3425,5548400.0],["2003-10-03",9.53,9.7925,9.455,9.605,7127600.0],["2003-10-06",9.6025,9.78,9.5775,9.6,5014000.0],["2003-10-07",9.575,9.6375,9.4875,9.595,5455200.0],["2003-10-08",9.6375,9.69,9.18,9.2525,11466000.0],["2003-10-09",9.375,9.5075,9.2875,9.38,6278000.0],["2003-10-10",9.3975,9.6,9.365,9.575,6132400.0],["2003-10-13",9.6125,9.7325,9.525,9.605,4697200.0],["2003-10-14",9.515,9.645,9.46,9.59,3132000.0],["2003-10-15",9.635,9.7225,9.525,9.6075,3446400.0],["2003-10-16",9.575,9.6375,9.37,9.4025,6172800.0],["2003-10-17",9.48,9.4925,9.1,9.1775,5564800.0],["2003-10-20",9.1275,9.155,8.9475,8.9625,7002800.0],["2003-10-21",9.1325,9.1575,8.945,8.995,8556000.0],["2003-10-22",8.705,8.75,8.2175,8.67,24774400.0],["2003-10-23",8.8225,8.84,8.56,8.62,14306400.0],["2003-10-24",8.5,8.535,8.39,8.48,9575200.0],["2003-10-27",8.5275,8.54,8.275,8.4525,10963200.0],["2003-10-28",8.4825,8.7425,8.4775,8.715,9589600.0],["2003-10-29",8.745,8.85,8.7225,8.8025,9228400.0],["2003-10-30",8.82,9.0025,8.79,8.93,10507600.0],["2003-10-31",8.9625,8.99,8.8125,8.83,5921200.0],["2003-11-03",8.8925,9.125,8.885,9.0575,8013200.0],["2003-11-04",9.0325,9.145,8.975,9.0425,4895200.0],["2003-11-05",9.095,9.1225,8.9975,9.0475,7405200.0],["2003-11-06",9.1125,9.185,8.955,9.125,7132000.0],["2003-11-07",9.18,9.285,9.15,9.175,5588000.0],["2003-11-10",9.18,9.405,9.115,9.265,7884400.0],["2003-11-11",9.25,9.375,9.12,9.16,5274800.0],["2003-11-12",9.1125,9.4525,9.1025,9.4325,5943600.0],["2003-11-13",9.3725,9.4525,9.29,9.3625,4725600.0],["2003-11-14",9.34,9.495,9.1425,9.2175,5084800.0],["2003-11-17",9.175,9.22,8.995,9.105,5264000.0],["2003-11-18",9.105,9.2425,8.91,8.92,4792800.0],["2003-11-19",8.9025,9.005,8.85,8.9475,3604000.0],["2003-11-20",8.8175,9.0475,8.715,8.8225,4222000.0],["2003-11-21",8.8775,8.9125,8.7225,8.795,5399600.0],["2003-11-24",8.895,9.34,8.88,9.29,6519200.0],["2003-11-25",9.31,9.4075,9.19,9.39,7668800.0],["2003-11-26",9.385,9.495,9.145,9.4025,4794000.0],["2003-11-28",9.4225,9.445,9.2975,9.375,1196400.0],["2003-12-01",9.45,9.63,9.4125,9.625,7410800.0],["2003-12-02",9.565,9.725,9.5,9.5525,7127200.0],["2003-12-03",9.525,9.7625,9.525,9.57,7476800.0],["2003-12-04",9.53,9.75,9.525,9.75,5750800.0],["2003-12-05",9.6375,9.7275,9.545,9.5775,7890800.0],["2003-12-08",9.7875,9.85,9.6025,9.825,8136400.0],["2003-12-09",9.86,9.8725,9.66,9.675,7970000.0],["2003-12-10",9.665,9.705,9.61,9.6675,4898800.0],["2003-12-11",9.725,9.9525,9.6125,9.865,6972800.0],["2003-12-12",9.9275,9.9375,9.7025,9.78,5622400.0],["2003-12-15",9.89,10.0,9.5625,9.6825,7651200.0],["2003-12-16",9.5825,9.865,9.565,9.8425,4876800.0],["2003-12-17",9.7875,9.855,9.55,9.575,5990400.0],["2003-12-18",9.68,9.7375,9.565,9.7075,4568000.0],["2003-12-19",9.7175,9.7175,9.525,9.57,7205600.0],["2003-12-22",9.59,9.75,9.5825,9.75,4975200.0],["2003-12-23",9.7525,10.0,9.7125,9.91,5283600.0],["2003-12-24",9.8825,9.9575,9.8,9.9325,2363200.0],["2003-12-26",9.9425,9.9875,9.885,9.9675,1476400.0],["2003-12-29",9.8975,10.0025,9.83,10.0,4072000.0],["2003-12-30",9.8125,9.9625,9.7025,9.925,4475600.0],["2003-12-31",9.9325,10.0,9.865,9.885,3762000.0],["2004-01-02",9.8825,10.1525,9.6975,9.765,7731200.0],["2004-01-05",9.82,9.9175,9.7325,9.8775,7647200.0],["2004-01-06",9.8225,9.8775,9.7575,9.8475,6673600.0],["2004-01-07",9.895,9.895,9.695,9.8625,8187200.0],["2004-01-08",9.875,9.89,9.7125,9.7475,4997600.0],["2004-01-09",9.7125,9.8675,9.6,9.6825,5064800.0],["2004-01-12",9.67,9.71,9.5575,9.6975,4528000.0],["2004-01-13",9.595,9.715,9.415,9.545,6741200.0],["2004-01-14",9.6,9.8725,9.4775,9.8025,6914400.0],["2004-01-15",9.805,9.8725,9.6275,9.66,5202800.0],["2004-01-16",9.715,9.7475,9.3375,9.37,10771200.0],["2004-01-20",9.3775,9.6,9.32,9.485,10769200.0],["2004-01-21",9.46,9.475,9.345,9.4,7142400.0],["2004-01-22",9.31,9.5375,9.2875,9.4825,7616000.0],["2004-01-23",9.4975,9.595,9.33,9.4275,5468400.0],["2004-01-26",9.4025,9.7,9.3625,9.695,7440000.0],["2004-01-27",9.675,9.74,9.5875,9.6975,7503200.0],["2004-01-28",9.7,9.7,9.1625,9.2025,11492800.0],["2004-01-29",9.3625,9.435,9.14,9.3,10630800.0],["2004-01-30",9.25,9.445,9.2,9.3425,6096000.0],["2004-02-02",9.3075,9.455,9.1725,9.215,6004000.0],["2004-02-03",9.2275,9.3075,9.0225,9.0425,9268800.0],["2004-02-04",9.0025,9.265,8.9675,9.2275,8169200.0],["2004-02-05",9.245,9.42,9.15,9.26,6360400.0],["2004-02-06",9.25,9.525,9.23,9.4925,6978800.0],["2004-02-09",9.53,9.53,9.3825,9.44,5779200.0],["2004-02-10",9.3525,9.615,9.3375,9.555,4534800.0],["2004-02-11",9.5275,9.9,9.4775,9.8275,7869200.0],["2004-02-12",9.7925,9.7925,9.6575,9.725,4556800.0],["2004-02-13",9.7025,9.765,9.6325,9.725,6026400.0],["2004-02-17",9.825,9.8725,9.7375,9.835,6695200.0],["2004-02-18",9.795,9.8525,9.6475,9.6825,7058400.0],["2004-02-19",9.785,9.785,9.5025,9.51,6646000.0],["2004-02-20",9.5675,9.625,9.4375,9.47,6536800.0],["2004-02-23",9.4625,9.5325,9.3975,9.4725,8172800.0],["2004-02-24",9.5075,9.6475,9.4625,9.53,8457600.0],["2004-02-25",9.555,9.6275,9.475,9.5425,3481600.0],["2004-02-26",9.52,9.705,9.5075,9.6,3966400.0],["2004-02-27",9.55,9.7125,9.4775,9.64,4926000.0],["2004-03-01",9.7,9.7975,9.5425,9.77,4563200.0],["2004-03-02",9.7725,9.8375,9.5925,9.67,10110400.0],["2004-03-03",9.6325,9.655,9.57,9.6125,9382000.0],["2004-03-04",9.5325,9.64,9.515,9.625,6682800.0],["2004-03-05",9.6025,9.6425,9.5175,9.5725,6702000.0],["2004-03-08",9.625,9.63,9.445,9.485,5932400.0],["2004-03-09",9.465,9.5725,9.4475,9.525,5630800.0],["2004-03-10",9.465,9.585,9.4,9.4,7302800.0],["2004-03-11",9.4,9.5125,9.135,9.17,11040000.0],["2004-03-12",9.235,9.3,9.165,9.235,8272800.0],["2004-03-15",9.1725,9.2225,8.98,8.98,5471600.0],["2004-03-16",9.115,9.1525,9.0425,9.1275,7969600.0],["2004-03-17",9.315,9.3275,9.15,9.305,5064000.0],["2004-03-18",9.245,9.355,9.1975,9.205,4155200.0],["2004-03-19",9.185,9.285,9.055,9.0925,5404800.0],["2004-03-22",9.0425,9.075,8.8825,9.05,4797200.0],["2004-03-23",9.1075,9.1475,8.99,8.9975,4334000.0],["2004-03-24",8.9975,9.1625,8.9,9.0725,6218400.0],["2004-03-25",9.1075,9.1675,9.0525,9.1,5224000.0],["2004-03-26",9.0325,9.075,8.85,8.875,6213200.0],["2004-03-29",8.93,9.0375,8.8675,8.89,7784400.0],["2004-03-30",8.91,8.9875,8.8575,8.94,7670800.0],["2004-03-31",9.03,9.03,8.755,8.9425,7572000.0],["2004-04-01",8.89,9.0075,8.865,8.895,7257200.0],["2004-04-02",8.8975,9.1225,8.7275,8.7775,11124800.0],["2004-04-05",8.74,8.8575,8.6175,8.7675,11046000.0],["2004-04-06",8.6625,8.7575,8.635,8.7,8654000.0],["2004-04-07",8.5675,8.715,8.565,8.5825,10921600.0],["2004-04-08",8.64,8.725,8.5325,8.565,9074000.0],["2004-04-12",8.5875,8.67,8.5625,8.6675,3794000.0],["2004-04-13",8.7,8.775,8.63,8.665,11061200.0],["2004-04-14",8.655,8.7325,8.5825,8.655,7392800.0],["2004-04-15",8.6775,8.7025,8.5675,8.6375,9582800.0],["2004-04-16",8.69,8.69,8.525,8.5875,6975200.0],["2004-04-19",8.6275,8.805,8.565,8.79,10517200.0],["2004-04-20",8.775,8.905,8.655,8.655,8988000.0],["2004-04-21",8.625,8.815,8.5325,8.765,12327600.0],["2004-04-22",9.35,10.25,9.2375,10.2125,47058800.0],["2004-04-23",9.875,9.9875,9.6475,9.73,21888400.0],["2004-04-26",9.73,9.775,9.4425,9.4625,10520400.0],["2004-04-27",9.5,9.6125,9.4075,9.4925,11166800.0],["2004-04-28",9.49,9.5875,9.2775,9.35,9908800.0],["2004-04-29",9.3525,9.38,9.135,9.18,7087200.0],["2004-04-30",9.2375,9.3,9.125,9.1575,7490000.0],["2004-05-03",9.16,9.32,9.1175,9.275,6871600.0],["2004-05-04",9.1875,9.285,9.0875,9.16,5533200.0],["2004-05-05",9.1725,9.355,9.11,9.195,6408800.0],["2004-05-06",9.0925,9.2075,8.965,9.0475,6311600.0],["2004-05-07",9.03,9.18,8.945,9.01,8876000.0],["2004-05-10",9.005,9.1725,8.94,9.085,8017600.0],["2004-05-11",9.1525,9.34,9.0575,9.325,10633600.0],["2004-05-12",9.245,9.4025,9.19,9.3575,9175600.0],["2004-05-13",9.375,9.5475,9.3125,9.405,10118800.0],["2004-05-14",9.3725,9.5,9.25,9.3175,7230000.0],["2004-05-17",9.26,9.36,9.125,9.2125,7420000.0],["2004-05-18",9.2775,9.3775,9.2175,9.235,9581600.0],["2004-05-19",9.2975,9.395,9.2575,9.2825,9132800.0],["2004-05-20",9.2375,9.255,9.075,9.1125,9250800.0],["2004-05-21",9.1975,9.24,9.0675,9.215,5880400.0],["2004-05-24",9.25,9.33,9.1775,9.2875,4768400.0],["2004-05-25",9.2975,9.4075,9.19,9.4075,7116400.0],["2004-05-26",9.37,9.41,9.265,9.35,6994800.0],["2004-05-27",9.3975,9.4875,9.3775,9.4425,3732000.0],["2004-05-28",9.43,9.495,9.355,9.4325,4059600.0],["2004-06-01",9.445,9.46,9.1525,9.2625,8488400.0],["2004-06-02",9.285,9.3025,9.165,9.2125,4586400.0],["2004-06-03",9.1875,9.265,9.12,9.135,3202000.0],["2004-06-04",9.2,9.3375,9.1775,9.205,4360000.0],["2004-06-07",9.24,9.43,9.18,9.405,3721600.0],["2004-06-08",9.375,9.435,9.355,9.43,3397600.0],["2004-06-09",9.3625,9.4425,9.3275,9.3575,4009600.0],["2004-06-10",9.3825,9.45,9.34,9.395,3673200.0],["2004-06-14",9.4,9.4075,9.25,9.28,3510000.0],["2004-06-15",9.3725,9.5525,9.275,9.455,4654800.0],["2004-06-16",9.4825,9.505,9.405,9.4575,4250800.0],["2004-06-17",9.5225,9.5225,9.325,9.4975,4000400.0],["2004-06-18",9.455,9.635,9.35,9.57,7870000.0],["2004-06-21",9.615,9.67,9.5625,9.605,4984400.0],["2004-06-22",9.625,9.7075,9.5275,9.665,5807200.0],["2004-06-23",9.6775,9.6775,9.485,9.65,5347600.0],["2004-06-24",9.66,9.85,9.61,9.79,5383600.0],["2004-06-25",9.8325,9.8425,9.68,9.7625,6056400.0],["2004-06-28",9.7625,9.9225,9.685,9.72,7854400.0],["2004-06-29",9.68,9.85,9.675,9.7725,4262000.0],["2004-06-30",9.7475,9.7825,9.5675,9.7225,6550800.0],["2004-07-01",9.675,9.7625,9.4675,9.47,5035600.0],["2004-07-02",9.45,9.5375,9.375,9.4325,5473200.0],["2004-07-06",9.45,9.515,9.37,9.3725,4648800.0],["2004-07-07",9.3975,9.52,9.3025,9.3375,7288400.0],["2004-07-08",9.3175,9.365,9.17,9.175,4187600.0],["2004-07-09",9.1875,9.33,9.105,9.315,4208800.0],["2004-07-12",9.205,9.325,9.15,9.2825,3913200.0],["2004-07-13",9.2275,9.305,9.04,9.0425,6265200.0],["2004-07-14",9.035,9.0425,8.9275,8.9625,6316800.0],["2004-07-15",9.03,9.055,8.9175,8.95,5142000.0],["2004-07-16",9.0,9.095,8.95,9.0025,6509600.0],["2004-07-19",9.075,9.1825,8.9475,9.045,4805600.0],["2004-07-20",9.0925,9.215,8.9975,9.215,3856800.0],["2004-07-21",9.185,9.2175,8.9475,8.9475,5260800.0],["2004-07-22",8.9375,8.955,8.4275,8.625,16597200.0],["2004-07-23",8.6,8.6275,8.46,8.4925,6249200.0],["2004-07-26",8.505,8.5675,8.2675,8.4925,5968800.0],["2004-07-27",8.5125,8.645,8.4925,8.5975,4700400.0],["2004-07-28",8.5475,8.6225,8.3625,8.56,5928000.0],["2004-07-29",8.6375,8.6425,8.19,8.55,10650000.0],["2004-07-30",8.4675,8.6175,8.4375,8.565,6062800.0],["2004-08-02",8.525,8.715,8.3775,8.7075,7120400.0],["2004-08-03",8.6775,8.6875,8.5225,8.5425,6901600.0],["2004-08-04",8.5325,8.635,8.485,8.51,6716000.0],["2004-08-05",8.5,8.5,8.27,8.2925,6118000.0],["2004-08-06",8.295,8.3125,8.0925,8.11,7167600.0],["2004-08-09",8.1,8.235,8.05,8.185,8166400.0],["2004-08-10",8.1825,8.3975,8.1775,8.39,5607200.0],["2004-08-11",8.335,8.3925,8.2875,8.3425,4257600.0],["2004-08-12",8.2575,8.48,8.2325,8.425,7761600.0],["2004-08-13",8.425,8.45,8.3275,8.39,5308800.0],["2004-08-16",8.435,8.5375,8.35,8.465,4349600.0],["2004-08-17",8.515,8.56,8.375,8.4125,3911200.0],["2004-08-18",8.45,8.6275,8.4125,8.555,5657200.0],["2004-08-19",8.525,8.6275,8.4525,8.51,4415600.0],["2004-08-20",8.51,8.66,8.4675,8.6225,3055600.0],["2004-08-23",8.6275,8.7225,8.585,8.635,3828000.0],["2004-08-24",8.6825,8.7625,8.66,8.73,4008400.0],["2004-08-25",8.7425,8.9,8.6925,8.875,4554000.0],["2004-08-26",8.85,8.8925,8.79,8.845,2752000.0],["2004-08-27",8.8,8.865,8.765,8.785,2246000.0],["2004-08-30",8.81,8.82,8.695,8.7175,3366000.0],["2004-08-31",8.7275,8.7475,8.59,8.695,4816000.0],["2004-09-01",8.6275,8.7375,8.5175,8.6475,3995200.0],["2004-09-02",8.72,8.75,8.6275,8.7375,3044400.0],["2004-09-03",8.7075,8.75,8.5475,8.62,3974000.0],["2004-09-07",8.675,8.83,8.6425,8.7275,5229600.0],["2004-09-08",8.7375,8.84,8.6325,8.6525,3756800.0],["2004-09-09",8.7125,8.8875,8.6875,8.77,5878400.0],["2004-09-10",8.755,8.9725,8.7225,8.9675,4513200.0],["2004-09-13",8.9625,9.0425,8.8825,9.0025,3994400.0],["2004-09-14",9.035,9.14,8.9725,9.0725,4568000.0],["2004-09-15",9.045,9.1025,8.935,8.9725,2083200.0],["2004-09-16",9.015,9.055,8.96,9.005,2050400.0],["2004-09-17",9.085,9.085,8.84,8.8625,7395600.0],["2004-09-20",8.905,8.905,8.77,8.82,4974400.0],["2004-09-21",8.85,8.875,8.77,8.805,4386400.0],["2004-09-22",8.81,8.8125,8.565,8.5875,4803600.0],["2004-09-23",8.5525,8.6325,8.5425,8.5475,5328000.0],["2004-09-24",8.5625,8.7025,8.5275,8.5825,6202800.0],["2004-09-27",8.4575,8.515,8.43,8.4375,4629200.0],["2004-09-28",8.4775,8.5625,8.445,8.5475,3737600.0],["2004-09-29",8.5125,8.6675,8.4175,8.625,4288400.0],["2004-09-30",8.6275,8.72,8.5875,8.715,4652000.0],["2004-10-01",8.7175,9.0025,8.625,8.9475,9887200.0],["2004-10-04",8.96,9.0775,8.9275,9.025,8425200.0],["2004-10-05",8.9925,9.1,8.8625,9.0575,8992000.0],["2004-10-06",9.0525,9.12,9.015,9.12,9465600.0],["2004-10-07",9.0775,9.1225,8.9525,8.955,4814400.0],["2004-10-08",8.9825,9.01,8.7725,8.8025,6402800.0],["2004-10-11",8.8475,8.86,8.795,8.83,2545600.0],["2004-10-12",8.7375,8.795,8.6325,8.7,6793200.0],["2004-10-13",8.74,8.7925,8.5325,8.59,5254400.0],["2004-10-14",8.6175,8.65,8.4975,8.53,3593600.0],["2004-10-15",8.565,8.655,8.505,8.6,7917200.0],["2004-10-18",8.5825,8.7525,8.54,8.7525,5940400.0],["2004-10-19",8.74,8.7625,8.5375,8.55,5327200.0],["2004-10-20",8.5875,8.7,8.4475,8.6725,6004800.0],["2004-10-21",8.7025,8.855,8.5675,8.85,5729200.0],["2004-10-22",8.5525,8.7875,8.465,8.525,13498400.0],["2004-10-25",8.47,8.6,8.32,8.5775,7068400.0],["2004-10-26",8.6,8.6875,8.5,8.6775,5245600.0],["2004-10-27",8.66,8.93,8.6025,8.8825,5403200.0],["2004-10-28",8.85,8.975,8.7675,8.975,5663600.0],["2004-10-29",8.985,8.99,8.79,8.885,4007600.0],["2004-11-01",9.0,9.0,8.7575,8.7775,5402400.0],["2004-11-02",8.7675,8.9575,8.7275,8.74,6979200.0],["2004-11-03",8.925,8.9575,8.8075,8.9125,9265600.0],["2004-11-04",8.8775,9.0975,8.8675,9.0525,7736000.0],["2004-11-05",9.09,9.3475,9.0275,9.34,13557600.0],["2004-11-08",9.3875,9.4,9.19,9.275,8391600.0],["2004-11-09",9.275,9.365,9.16,9.2025,5000400.0],["2004-11-10",9.285,9.325,9.1675,9.295,7038800.0],["2004-11-11",9.3,9.4375,9.3,9.4275,4146000.0],["2004-11-12",9.375,9.4775,9.305,9.4725,5288800.0],["2004-11-15",9.4325,9.48,9.33,9.4075,6098800.0],["2004-11-16",9.3875,9.4125,9.2575,9.2975,3893200.0],["2004-11-17",9.2625,9.365,9.2275,9.2875,5117600.0],["2004-11-18",9.325,9.3275,9.23,9.32,4197600.0],["2004-11-19",9.35,9.36,9.1375,9.215,4816800.0],["2004-11-22",9.2325,9.4725,9.2025,9.4475,6357200.0],["2004-11-23",9.495,9.5225,9.3725,9.49,4944800.0],["2004-11-24",9.525,9.6925,9.5125,9.655,4467600.0],["2004-11-26",9.655,9.785,9.5975,9.695,2374400.0],["2004-11-29",9.7875,9.8675,9.7275,9.8075,9712000.0],["2004-11-30",9.855,9.855,9.565,9.6275,6222800.0],["2004-12-01",9.675,9.8625,9.635,9.7675,5673600.0],["2004-12-02",9.7425,9.785,9.6325,9.7525,6425600.0],["2004-12-03",9.75,9.7825,9.63,9.7075,4678800.0],["2004-12-06",9.78,9.87,9.6675,9.84,4520800.0],["2004-12-07",9.875,9.875,9.64,9.68,3851600.0],["2004-12-08",9.74,9.855,9.7,9.7775,3406000.0],["2004-12-09",9.7525,9.8125,9.5875,9.765,4432000.0],["2004-12-10",9.67,9.75,9.6225,9.7275,3866000.0],["2004-12-13",9.7725,9.7925,9.685,9.7525,3151200.0],["2004-12-14",9.7225,9.7875,9.63,9.785,5747600.0],["2004-12-15",9.8,9.805,9.5625,9.6275,8136000.0],["2004-12-16",9.63,9.6625,9.38,9.45,6534400.0],["2004-12-17",9.52,9.9975,9.445,9.9375,16421600.0],["2004-12-20",9.9575,10.0,9.895,9.96,6270000.0],["2004-12-21",9.985,10.125,9.9725,10.0375,4458000.0],["2004-12-22",9.9775,10.2525,9.965,10.1025,5977200.0],["2004-12-23",10.0575,10.14,9.9925,10.1225,3116000.0],["2004-12-27",10.145,10.145,9.895,10.01,3667200.0],["2004-12-28",10.02,10.135,9.9425,10.11,2937200.0],["2004-12-29",10.0925,10.1675,10.055,10.16,2341600.0],["2004-12-30",10.105,10.1775,10.0275,10.06,2035200.0],["2004-12-31",10.0625,10.09,10.0,10.0475,2043200.0],["2005-01-03",10.04,10.1,9.9275,10.005,7006000.0],["2005-01-04",10.0125,10.13,9.86,9.8775,5159600.0],["2005-01-05",9.805,9.9875,9.795,9.9275,5280000.0],["2005-01-06",9.9325,10.065,9.9125,10.0,7372800.0],["2005-01-07",10.0025,10.0875,9.975,10.025,6159600.0],["2005-01-10",10.0125,10.06,9.845,9.8825,6340000.0],["2005-01-11",9.8375,9.8825,9.775,9.8,6227200.0],["2005-01-12",9.78,9.8475,9.6825,9.8475,6313200.0],["2005-01-13",9.8,9.8275,9.675,9.685,7760400.0],["2005-01-14",9.695,9.825,9.6675,9.75,4957200.0],["2005-01-18",9.73,9.8125,9.7,9.79,5604400.0],["2005-01-19",9.8025,9.8225,9.6675,9.6675,3979600.0],["2005-01-20",9.6675,9.75,9.64,9.69,4874400.0],["2005-01-21",9.725,9.735,9.6525,9.6725,5602000.0],["2005-01-24",9.655,9.9125,9.6275,9.8625,6677600.0],["2005-01-25",9.89,9.97,9.8525,9.8525,4862000.0],["2005-01-26",9.87,9.9325,9.7625,9.885,4867600.0],["2005-01-27",9.8925,9.9375,9.7675,9.89,8571600.0],["2005-01-28",10.1025,10.145,9.295,9.6175,31710400.0],["2005-01-31",9.5925,9.6625,9.495,9.5625,10780400.0],["2005-02-01",9.5325,9.6475,9.4625,9.625,10499200.0],["2005-02-02",9.6125,9.7125,9.58,9.645,8511600.0],["2005-02-03",9.65,9.67,9.585,9.62,6263200.0],["2005-02-04",9.625,9.7925,9.6,9.7925,8211200.0],["2005-02-07",9.795,9.8,9.6825,9.7325,3592400.0],["2005-02-08",9.69,9.745,9.6325,9.655,3574800.0],["2005-02-09",9.6525,9.66,9.4625,9.5275,4197600.0],["2005-02-10",9.535,9.5625,9.4075,9.44,5978800.0],["2005-02-11",9.4725,9.735,9.395,9.6425,5284400.0],["2005-02-14",9.64,9.675,9.525,9.585,2549600.0],["2005-02-15",9.58,9.725,9.53,9.605,4926800.0],["2005-02-16",9.5925,9.6125,9.505,9.54,3655600.0],["2005-02-17",9.53,9.5575,9.4025,9.42,3216000.0],["2005-02-18",9.4025,9.5675,9.375,9.455,4298000.0],["2005-02-22",9.4,9.475,9.3075,9.3075,4523600.0],["2005-02-23",9.2125,9.2775,9.0825,9.2375,8402000.0],["2005-02-24",9.235,9.4125,9.2175,9.385,4687200.0],["2005-02-25",9.405,9.5475,9.35,9.5,4303600.0],["2005-02-28",9.5175,9.625,9.3975,9.485,5691200.0],["2005-03-01",9.51,9.585,9.4525,9.5425,4190400.0],["2005-03-02",9.54,9.6775,9.505,9.64,4710400.0],["2005-03-03",9.675,9.675,9.485,9.5825,4362000.0],["2005-03-04",9.635,9.71,9.605,9.655,4291600.0],["2005-03-07",9.6325,9.8225,9.6325,9.7875,5298800.0],["2005-03-08",9.75,9.8,9.605,9.6075,5454400.0],["2005-03-09",9.6075,9.64,9.5375,9.56,5521600.0],["2005-03-10",9.5475,9.565,9.415,9.5,5145200.0],["2005-03-11",9.5125,9.545,9.4625,9.505,5370400.0],["2005-03-14",9.5575,9.715,9.55,9.715,5827200.0],["2005-03-15",9.7325,9.78,9.545,9.5975,7150800.0],["2005-03-16",9.5425,9.5675,9.3025,9.325,6048800.0],["2005-03-17",9.2675,9.39,9.2675,9.3225,7384000.0],["2005-03-18",9.34,9.3775,9.2375,9.28,7165200.0],["2005-03-21",9.3125,9.63,9.3025,9.565,9364400.0],["2005-03-22",9.6,9.625,9.4575,9.5025,8256800.0],["2005-03-23",9.475,9.67,9.475,9.62,4724000.0],["2005-03-24",9.6,9.645,9.4625,9.4625,7177200.0],["2005-03-28",9.5125,9.7725,9.5125,9.615,6940400.0],["2005-03-29",9.5825,9.7225,9.57,9.67,6613200.0],["2005-03-30",9.66,9.955,9.65,9.8775,10250000.0],["2005-03-31",9.8975,10.035,9.8975,9.95,9264800.0],["2005-04-01",10.02,10.0575,9.735,9.875,6830800.0],["2005-04-04",9.865,9.93,9.805,9.9,6924400.0],["2005-04-05",9.9075,9.965,9.825,9.83,4922800.0],["2005-04-06",9.895,9.99,9.81,9.86,5349200.0],["2005-04-07",9.88,10.0075,9.8,9.9775,8543600.0],["2005-04-08",9.975,10.01,9.8775,9.89,3522000.0],["2005-04-11",9.875,10.0025,9.875,9.9975,4171600.0],["2005-04-12",9.9625,10.175,9.9625,10.175,7915200.0],["2005-04-13",10.1725,10.25,10.1025,10.1375,5860800.0],["2005-04-14",10.19,10.2625,10.155,10.215,9448000.0],["2005-04-15",10.11,10.27,10.05,10.2175,12307200.0],["2005-04-18",10.2,10.2725,9.9775,10.0225,13083600.0],["2005-04-19",9.9,10.13,9.8875,10.075,6670800.0],["2005-04-20",10.0725,10.11,9.8825,9.95,5596400.0],["2005-04-21",10.0125,10.26,10.0125,10.0625,14824800.0],["2005-04-22",10.3,10.655,10.25,10.4525,21689200.0],["2005-04-25",10.485,10.5875,10.42,10.565,9399200.0],["2005-04-26",10.56,10.68,10.5175,10.59,7907600.0],["2005-04-27",10.5625,10.71,10.5525,10.63,7091200.0],["2005-04-28",10.59,10.595,10.375,10.4,6580400.0],["2005-04-29",10.435,10.58,10.3875,10.575,8893600.0],["2005-05-02",10.6025,10.7725,10.58,10.715,12952800.0],["2005-05-03",10.7425,10.77,10.62,10.6925,8204800.0],["2005-05-04",10.75,10.8325,10.715,10.8125,9488800.0],["2005-05-05",10.755,10.805,10.615,10.68,6668400.0],["2005-05-06",10.8,10.8,10.6375,10.6675,3796800.0],["2005-05-09",10.675,10.725,10.6175,10.7075,5036000.0],["2005-05-10",10.6375,10.875,10.6175,10.8575,9707600.0],["2005-05-11",10.825,10.935,10.6325,10.735,6328400.0],["2005-05-12",10.7975,10.9,10.705,10.7925,5478800.0],["2005-05-13",10.8375,10.8975,10.625,10.75,6639600.0],["2005-05-16",10.805,10.88,10.675,10.7475,6664400.0],["2005-05-17",10.765,10.7825,10.6225,10.7,7619200.0],["2005-05-18",10.755,10.7675,10.65,10.7275,7814800.0],["2005-05-19",10.7775,10.8725,10.7275,10.8025,8384800.0],["2005-05-20",10.825,10.9275,10.7625,10.7825,7775200.0],["2005-05-23",10.785,10.8775,10.7125,10.83,8368400.0],["2005-05-24",10.835,10.895,10.7725,10.825,6870800.0],["2005-05-25",10.8525,10.855,10.6525,10.665,7258400.0],["2005-05-26",10.57,10.6575,10.4575,10.6525,7782400.0],["2005-05-27",10.6,10.7125,10.56,10.6825,4015600.0],["2005-05-31",10.7175,10.79,10.5975,10.7475,11300400.0],["2005-06-01",10.74,10.9425,10.7175,10.8125,6438400.0],["2005-06-02",10.7925,10.8675,10.74,10.8425,7641600.0],["2005-06-03",10.815,10.885,10.76,10.7725,5245600.0],["2005-06-06",10.78,11.0075,10.76,10.9775,5248400.0],["2005-06-07",11.0425,11.0475,10.83,10.85,6210400.0],["2005-06-08",10.88,10.9175,10.81,10.8525,4009600.0],["2005-06-09",10.885,11.05,10.825,11.0475,6461200.0],["2005-06-10",11.0525,11.0625,10.8825,10.9525,4340400.0],["2005-06-13",10.96,11.0625,10.89,10.9075,5337200.0],["2005-06-14",10.9375,10.9575,10.8075,10.855,4813600.0],["2005-06-15",10.925,10.925,10.665,10.795,5846000.0],["2005-06-16",10.8325,10.8475,10.6975,10.7925,3804800.0],["2005-06-17",10.9175,11.015,10.6375,10.7175,11757600.0],["2005-06-20",10.7575,10.7625,10.65,10.705,3972800.0],["2005-06-21",10.725,10.85,10.7,10.77,4394800.0],["2005-06-22",10.875,10.9025,10.69,10.7625,5043200.0],["2005-06-23",10.79,10.81,10.52,10.535,6247200.0],["2005-06-24",10.535,10.6425,10.4875,10.5375,4969200.0],["2005-06-27",10.545,10.6625,10.52,10.6425,5241200.0],["2005-06-28",10.71,10.875,10.68,10.835,4285600.0],["2005-06-29",10.7925,10.845,10.74,10.8075,3365600.0],["2005-06-30",10.755,10.9,10.7,10.7225,4427600.0],["2005-07-01",10.875,10.885,10.765,10.785,3523200.0],["2005-07-05",10.8375,10.955,10.735,10.9175,5886400.0],["2005-07-06",10.8775,10.93,10.77,10.8,3894400.0],["2005-07-07",10.75,10.8675,10.625,10.85,3706800.0],["2005-07-08",10.82,11.105,10.7075,11.1,5212000.0],["2005-07-11",11.145,11.1825,11.01,11.13,4563600.0],["2005-07-12",11.15,11.1575,11.0125,11.05,3789600.0],["2005-07-13",11.0375,11.0925,10.96,11.025,2875200.0],["2005-07-14",11.0375,11.16,10.9875,11.16,2949600.0],["2005-07-15",11.1875,11.275,11.1375,11.1875,4427600.0],["2005-07-18",11.1425,11.25,11.1425,11.1475,2657200.0],["2005-07-19",11.19,11.2725,11.1475,11.2675,2618800.0],["2005-07-20",11.25,11.2675,11.0725,11.25,4289600.0],["2005-07-21",11.1975,11.1975,10.93,11.115,5199600.0],["2005-07-22",11.0775,11.385,10.8,10.9,14977600.0],["2005-07-25",10.8025,10.8475,10.515,10.6875,10936000.0],["2005-07-26",10.7275,11.01,10.705,10.9275,9191600.0],["2005-07-27",10.9425,11.2075,10.8675,11.185,7633200.0],["2005-07-28",11.185,11.185,11.065,11.115,5429600.0],["2005-07-29",11.0625,11.15,11.055,11.0925,4175200.0],["2005-08-01",11.11,11.125,10.965,10.99,4618000.0],["2005-08-02",10.9775,11.08,10.9375,11.0725,7623200.0],["2005-08-03",11.1125,11.3225,10.9625,11.31,8095600.0],["2005-08-04",11.2575,11.3375,11.225,11.305,4868800.0],["2005-08-05",11.325,11.435,11.275,11.315,5454400.0],["2005-08-08",11.305,11.435,11.295,11.4025,5290400.0],["2005-08-09",11.435,11.4975,11.355,11.495,4834400.0],["2005-08-10",11.51,11.54,11.3,11.3575,6748000.0],["2005-08-11",11.4125,11.585,11.39,11.565,5685200.0],["2005-08-12",11.4875,11.6725,11.47,11.645,5072400.0],["2005-08-15",11.625,11.7125,11.5525,11.7025,4398800.0],["2005-08-16",11.6725,11.6725,11.495,11.55,3895600.0],["2005-08-17",11.52,11.575,11.38,11.5375,3872000.0],["2005-08-18",11.53,11.5725,11.38,11.5075,3129600.0],["2005-08-19",11.4775,11.53,11.4,11.435,3381600.0],["2005-08-22",11.2625,11.38,11.2075,11.29,5739200.0],["2005-08-23",11.25,11.325,11.2225,11.3,3289600.0],["2005-08-24",11.255,11.4925,11.2325,11.285,5324000.0],["2005-08-25",11.2675,11.2975,11.135,11.1825,4156800.0],["2005-08-26",11.18,11.2075,11.025,11.1475,4676000.0],["2005-08-29",11.1475,11.235,11.0975,11.19,4224000.0],["2005-08-30",11.1225,11.165,10.905,10.9975,6565200.0],["2005-08-31",11.025,11.225,10.9625,11.225,6940000.0],["2005-09-01",11.2075,11.245,11.0175,11.08,4410800.0],["2005-09-02",11.1,11.1925,11.08,11.1525,2430000.0],["2005-09-06",11.2,11.375,11.175,11.3025,3530000.0],["2005-09-07",11.3125,11.33,11.21,11.325,3189600.0],["2005-09-08",11.27,11.3125,11.2,11.2425,3967600.0],["2005-09-09",11.25,11.3,11.2,11.275,2045200.0],["2005-09-12",11.3075,11.42,11.165,11.3825,3652800.0],["2005-09-13",11.4,11.4075,11.245,11.305,3081200.0],["2005-09-14",11.3425,11.3425,11.1925,11.22,3124800.0],["2005-09-15",11.2725,11.3025,11.2025,11.2025,4728400.0],["2005-09-16",11.2025,11.26,11.0325,11.1875,9390000.0],["2005-09-19",11.255,11.2575,11.05,11.0925,4149600.0],["2005-09-20",11.125,11.1875,10.9425,11.025,4672000.0],["2005-09-21",11.0,11.09,10.87,11.0275,5607600.0],["2005-09-22",11.085,11.175,10.9525,11.0575,6126800.0],["2005-09-23",11.0625,11.1575,10.85,11.0675,4474400.0],["2005-09-26",11.1375,11.14,10.975,11.03,4610800.0],["2005-09-27",11.08,11.175,11.045,11.0675,4092800.0],["2005-09-28",11.09,11.155,10.9875,11.05,5226400.0],["2005-09-29",11.0975,11.3325,10.9825,11.33,5816000.0],["2005-09-30",11.26,11.4675,11.26,11.4675,4572400.0],["2005-10-03",11.45,11.52,11.365,11.385,7484400.0],["2005-10-04",11.415,11.6025,11.4025,11.4425,5388000.0],["2005-10-05",11.4325,11.5125,11.34,11.3475,6338800.0],["2005-10-06",11.3575,11.405,11.105,11.19,4818400.0],["2005-10-07",11.2325,11.375,11.0875,11.3075,4380400.0],["2005-10-10",11.29,11.3,11.1775,11.21,3203600.0],["2005-10-11",11.2175,11.2975,11.08,11.2525,5372800.0],["2005-10-12",11.28,11.315,11.1125,11.2275,5689200.0],["2005-10-13",11.18,11.27,11.1125,11.18,6587600.0],["2005-10-14",11.2125,11.2425,11.035,11.225,3497200.0],["2005-10-17",11.2,11.235,11.045,11.1225,3733600.0],["2005-10-18",11.1475,11.1525,11.0375,11.065,5422800.0],["2005-10-19",11.0775,11.415,11.0375,11.415,5084800.0],["2005-10-20",11.4175,11.46,11.2725,11.3375,6979600.0],["2005-10-21",11.065,11.1875,10.56,10.61,22802000.0],["2005-10-24",10.5925,10.6725,10.2625,10.6475,12964400.0],["2005-10-25",10.6475,10.7825,10.625,10.76,11158000.0],["2005-10-26",10.8075,10.845,10.655,10.75,7906800.0],["2005-10-27",10.7775,10.7775,10.5675,10.645,8662000.0],["2005-10-28",10.735,10.77,10.72,10.7525,9324000.0],["2005-10-31",10.7675,10.985,10.7225,10.92,7213600.0],["2005-11-01",10.8675,10.975,10.7025,10.8975,5988400.0],["2005-11-02",10.925,11.0275,10.89,10.97,4767600.0],["2005-11-03",11.055,11.2625,11.0275,11.1725,4907200.0],["2005-11-04",11.225,11.2325,11.045,11.125,4547200.0],["2005-11-07",11.2175,11.23,11.08,11.1075,3517600.0],["2005-11-08",11.105,11.1475,10.8675,11.02,8203600.0],["2005-11-09",11.055,11.2575,11.0,11.0925,7742400.0],["2005-11-10",11.1625,11.27,10.995,11.2125,5188400.0],["2005-11-11",11.25,11.265,11.135,11.1575,4012800.0],["2005-11-14",11.1575,11.215,11.085,11.2,2364400.0],["2005-11-15",11.215,11.275,11.1725,11.2125,4273200.0],["2005-11-16",11.25,11.32,11.175,11.29,4082800.0],["2005-11-17",11.36,11.545,11.265,11.545,3986400.0],["2005-11-18",11.6875,11.7225,11.3925,11.5,4220800.0],["2005-11-21",11.5525,11.6675,11.5175,11.63,3366000.0],["2005-11-22",11.6525,11.675,11.48,11.5575,4475200.0],["2005-11-23",11.455,11.6275,11.4375,11.5425,2533600.0],["2005-11-25",11.55,11.55,11.465,11.5325,1426400.0],["2005-11-28",11.545,11.5475,11.3325,11.3525,3837200.0],["2005-11-29",11.445,11.57,11.4325,11.4475,3593200.0],["2005-11-30",11.44,11.4775,11.275,11.3775,5104800.0],["2005-12-01",11.3925,11.5575,11.3575,11.5225,4249600.0],["2005-12-02",11.5,11.585,11.3875,11.55,2424400.0],["2005-12-05",11.2625,11.36,10.92,11.065,8628400.0],["2005-12-06",11.075,11.115,10.9175,10.9575,10344000.0],["2005-12-07",10.9925,11.0,10.8575,10.9125,7867600.0],["2005-12-08",10.955,11.035,10.8375,10.9225,5164000.0],["2005-12-09",10.9,11.0,10.775,10.785,5706400.0],["2005-12-12",10.805,10.8625,10.705,10.75,5884400.0],["2005-12-13",10.7075,10.795,10.6375,10.75,6393600.0],["2005-12-14",10.6875,10.805,10.6525,10.75,10155600.0],["2005-12-15",10.8,10.8625,10.67,10.8,6498000.0],["2005-12-16",10.7775,10.9025,10.705,10.7125,13304000.0],["2005-12-19",10.785,10.8525,10.675,10.72,5843200.0],["2005-12-20",10.725,10.92,10.6325,10.89,6760800.0],["2005-12-21",10.875,10.9975,10.8425,10.94,5917600.0],["2005-12-22",10.905,11.025,10.795,11.0025,3373200.0],["2005-12-23",11.0625,11.1175,10.935,10.9575,2564400.0],["2005-12-27",10.9175,11.0925,10.84,10.875,2768000.0],["2005-12-28",10.85,11.0,10.85,10.935,3374800.0],["2005-12-29",10.945,11.095,10.9025,10.985,3380400.0],["2005-12-30",10.9225,10.9825,10.8,10.8175,3404400.0],["2006-01-03",10.915,10.9875,10.7525,10.9225,5774000.0],["2006-01-04",11.0,11.0775,10.8425,11.075,6338400.0],["2006-01-05",11.1075,11.1725,11.0375,11.1725,5084000.0],["2006-01-06",11.2375,11.2425,11.0275,11.2125,4714800.0],["2006-01-09",11.1775,11.295,11.125,11.2875,5208400.0],["2006-01-10",11.0625,11.0625,10.92,11.005,7663600.0],["2006-01-11",11.0175,11.0875,10.955,10.99,6065200.0],["2006-01-12",10.965,11.11,10.9325,10.97,5295600.0],["2006-01-13",11.025,11.04,10.8575,10.955,4201600.0],["2006-01-17",10.9475,11.1,10.8375,11.0775,5196000.0],["2006-01-18",11.1075,11.2775,11.08,11.16,5448400.0],["2006-01-19",11.1825,11.26,11.0475,11.16,5368000.0],["2006-01-20",11.095,11.16,10.86,10.89,6731200.0],["2006-01-23",10.8775,10.995,10.845,10.9425,4489600.0],["2006-01-24",10.9375,11.0875,10.92,10.9375,5312800.0],["2006-01-25",10.91,10.9575,10.7425,10.755,6138800.0],["2006-01-26",10.9775,11.025,10.875,10.935,7406000.0],["2006-01-27",10.8725,11.33,10.86,11.2825,6207200.0],["2006-01-30",11.2775,11.365,11.0925,11.1975,5515200.0],["2006-01-31",11.2325,11.25,10.94,10.995,13384400.0],["2006-02-01",10.96,11.06,10.875,10.995,8909200.0],["2006-02-02",10.95,10.995,10.8425,10.885,6236400.0],["2006-02-03",10.775,10.82,10.595,10.62,7049600.0],["2006-02-06",10.57,10.805,10.4525,10.75,6352000.0],["2006-02-07",10.7225,10.905,10.695,10.7575,11875200.0],["2006-02-08",10.7575,10.8375,10.525,10.545,9261600.0],["2006-02-09",10.54,10.6,10.175,10.1975,14424400.0],["2006-02-10",10.175,10.255,10.0725,10.235,11988800.0],["2006-02-13",10.095,10.285,10.095,10.1975,10424400.0],["2006-02-14",10.205,10.2625,10.1275,10.165,9291600.0],["2006-02-15",10.1,10.325,10.0775,10.295,6568800.0],["2006-02-16",10.325,10.4325,10.275,10.35,8927600.0],["2006-02-17",10.3125,10.4525,10.24,10.375,6116000.0],["2006-02-21",10.335,10.3975,10.2125,10.3025,5566800.0],["2006-02-22",10.315,10.4925,10.2875,10.44,5347200.0],["2006-02-23",10.51,10.73,10.4625,10.6,9014400.0],["2006-02-24",10.5575,10.5625,10.3175,10.37,8697200.0],["2006-02-27",10.42,10.5025,10.32,10.46,10297200.0],["2006-02-28",10.4075,10.475,10.28,10.375,8620000.0],["2006-03-01",10.37,10.7675,10.345,10.725,8545200.0],["2006-03-02",10.6675,10.74,10.5425,10.5725,6466400.0],["2006-03-03",10.5075,10.6225,10.4225,10.49,6623600.0],["2006-03-06",10.46,10.53,10.3125,10.3325,7299200.0],["2006-03-07",10.36,10.5925,10.29,10.5475,6796800.0],["2006-03-08",10.575,10.6125,10.4525,10.475,5762000.0],["2006-03-09",10.5175,10.5275,10.45,10.4525,6553600.0],["2006-03-10",10.4325,10.5875,10.3525,10.4475,4825600.0],["2006-03-13",10.4475,10.4825,10.3875,10.45,4169200.0],["2006-03-14",10.4625,10.59,10.4175,10.565,3388800.0],["2006-03-15",10.555,10.61,10.5075,10.61,5162800.0],["2006-03-16",10.58,10.7625,10.575,10.665,6302400.0],["2006-03-17",10.6975,10.765,10.565,10.5975,6672400.0],["2006-03-20",10.585,10.6975,10.4325,10.69,3694000.0],["2006-03-21",10.4725,10.7925,10.47,10.4725,4796400.0],["2006-03-22",10.435,10.57,10.3475,10.5175,4788800.0],["2006-03-23",10.47,10.58,10.3875,10.575,3937200.0],["2006-03-24",10.565,10.68,10.53,10.6375,3491200.0],["2006-03-27",10.625,10.6875,10.485,10.5125,4554800.0],["2006-03-28",10.475,10.665,10.475,10.57,5618400.0],["2006-03-29",10.5975,10.7,10.535,10.64,3428000.0],["2006-03-30",10.6,10.75,10.5275,10.5875,2851200.0],["2006-03-31",10.5925,10.6775,10.5775,10.6375,5405600.0],["2006-04-03",10.675,10.72,10.545,10.565,5407200.0],["2006-04-04",10.59,10.83,10.59,10.6525,6316000.0],["2006-04-05",10.6875,10.73,10.5175,10.6125,9514800.0],["2006-04-06",10.5875,10.6175,10.475,10.4875,7756400.0],["2006-04-07",10.51,10.63,10.4475,10.48,7477200.0],["2006-04-10",10.4975,10.5475,10.4375,10.4875,7303600.0],["2006-04-11",10.4625,10.55,10.2975,10.345,7750400.0],["2006-04-12",10.32,10.3325,10.2325,10.2725,7574400.0],["2006-04-13",10.275,10.37,10.145,10.275,10023600.0],["2006-04-17",10.2375,10.345,10.2,10.255,6670000.0],["2006-04-18",10.2575,10.5475,10.2575,10.48,8140800.0],["2006-04-19",10.45,10.5425,10.4325,10.5425,5895200.0],["2006-04-20",10.545,10.59,10.4725,10.5725,7669200.0],["2006-04-21",10.635,10.635,10.3625,10.41,4739600.0],["2006-04-24",10.3775,10.48,10.35,10.4575,4907600.0],["2006-04-25",10.4825,10.5425,10.325,10.485,6309200.0],["2006-04-26",10.9675,11.3525,10.855,11.3075,18628800.0],["2006-04-27",11.225,11.4875,11.135,11.4,10770000.0],["2006-04-28",11.485,11.5525,11.2475,11.2675,9577200.0],["2006-05-01",11.2325,11.295,11.0775,11.08,5940400.0],["2006-05-02",11.065,11.23,11.025,11.0325,4871200.0],["2006-05-03",11.0,11.1,10.8125,11.0125,5166000.0],["2006-05-04",11.0575,11.215,11.01,11.0725,3476800.0],["2006-05-05",11.145,11.195,11.025,11.1675,4264000.0],["2006-05-08",11.1125,11.1625,11.035,11.1275,3207600.0],["2006-05-09",11.1325,11.1775,11.085,11.14,3767600.0],["2006-05-10",11.1275,11.2425,11.1075,11.155,4437200.0],["2006-05-11",11.1175,11.1925,11.0625,11.14,4648400.0],["2006-05-12",11.1275,11.2775,11.04,11.04,4555200.0],["2006-05-15",11.025,11.065,10.955,11.0375,4385200.0],["2006-05-16",10.9575,11.0825,10.9075,11.065,3701200.0],["2006-05-17",11.01,11.0825,10.8175,10.825,3575600.0],["2006-05-18",10.8125,10.88,10.67,10.7025,4740800.0],["2006-05-19",10.7825,11.135,10.7375,10.985,10997600.0],["2006-05-22",10.96,11.1875,10.915,11.03,6057200.0],["2006-05-23",11.0225,11.095,10.88,10.88,3987200.0],["2006-05-24",10.8625,11.0525,10.7475,11.0,6210000.0],["2006-05-25",10.98,11.0225,10.805,10.92,3725600.0],["2006-05-26",10.9625,10.9625,10.8325,10.925,2686400.0],["2006-05-30",10.8925,10.9075,10.6975,10.6975,3112400.0],["2006-05-31",10.7325,10.9375,10.6725,10.7875,5402800.0],["2006-06-01",10.8375,11.1675,10.785,11.1675,5304400.0],["2006-06-02",11.35,11.4075,11.105,11.23,6253200.0],["2006-06-05",11.19,11.2725,10.9575,10.975,3493200.0],["2006-06-06",10.9975,11.1825,10.9575,11.13,5964400.0],["2006-06-07",11.1725,11.3475,11.145,11.2375,6257600.0],["2006-06-08",11.2225,11.3175,11.0,11.1225,7260800.0],["2006-06-09",11.1625,11.235,10.98,10.9925,4136000.0],["2006-06-12",11.0,11.03,10.89,10.89,3196000.0],["2006-06-13",10.8825,10.9725,10.71,10.725,5030400.0],["2006-06-14",10.71,10.78,10.615,10.75,4859200.0],["2006-06-15",10.8175,10.97,10.665,10.9175,5314800.0],["2006-06-16",10.8675,11.0375,10.8125,10.985,11526400.0],["2006-06-19",11.035,11.0875,10.8875,10.9325,4666400.0],["2006-06-20",10.9625,11.025,10.8725,10.9725,4537600.0],["2006-06-21",11.0,11.3125,11.0,11.2275,5005200.0],["2006-06-22",11.225,11.405,11.005,11.1625,4022400.0],["2006-06-23",11.1275,11.3,11.0775,11.1525,3270000.0],["2006-06-26",11.13,11.2975,11.13,11.2575,3284000.0],["2006-06-27",11.215,11.325,11.17,11.235,5083200.0],["2006-06-28",11.21,11.3525,11.21,11.3525,3063200.0],["2006-06-29",11.4,11.5325,11.2925,11.53,5581600.0],["2006-06-30",11.5475,11.57,11.3375,11.34,5480800.0],["2006-07-03",11.3925,11.4125,11.275,11.3075,1804000.0],["2006-07-05",11.26,11.405,11.0725,11.29,4579600.0],["2006-07-06",11.245,11.3375,11.1875,11.1925,3254000.0],["2006-07-07",11.1425,11.2275,11.025,11.06,2716800.0],["2006-07-10",11.135,11.1825,10.995,11.05,2304000.0],["2006-07-11",11.0225,11.1175,11.0,11.0725,3626400.0],["2006-07-12",11.0925,11.115,10.88,10.95,3580800.0],["2006-07-13",10.995,11.0,10.7075,10.7675,5318000.0],["2006-07-14",10.7525,10.8225,10.6825,10.78,3900800.0],["2006-07-17",10.8225,10.84,10.7225,10.7625,3231600.0],["2006-07-18",10.7375,10.7975,10.6275,10.745,4169600.0],["2006-07-19",10.7625,10.9325,10.73,10.87,5024800.0],["2006-07-20",10.7775,10.78,10.635,10.6375,3520800.0],["2006-07-21",10.5625,10.71,10.545,10.61,5400000.0],["2006-07-24",10.6075,10.7175,10.525,10.7175,3800800.0],["2006-07-25",10.73,10.825,10.565,10.68,4138000.0],["2006-07-26",10.875,11.2325,10.62,11.075,8426000.0],["2006-07-27",11.135,11.2475,10.735,10.8,5501200.0],["2006-07-28",10.875,10.975,10.8175,10.905,3085200.0],["2006-07-31",10.855,10.94,10.7625,10.915,4724800.0],["2006-08-01",10.845,10.855,10.6225,10.7225,4010400.0],["2006-08-02",10.68,10.9275,10.66,10.765,5561200.0],["2006-08-03",10.6925,11.0375,10.68,10.915,3479600.0],["2006-08-04",11.0325,11.13,10.7775,10.865,3172400.0],["2006-08-07",10.8775,10.94,10.7625,10.8125,3536800.0],["2006-08-08",10.875,10.9175,10.665,10.7325,2807600.0],["2006-08-09",10.815,11.06,10.795,10.8725,3853600.0],["2006-08-10",10.87,11.065,10.8175,11.0275,4540800.0],["2006-08-11",11.0125,11.0125,10.8775,10.915,2330800.0],["2006-08-14",10.95,11.2025,10.9425,11.0575,3027200.0],["2006-08-15",11.1625,11.23,11.055,11.1025,2536800.0],["2006-08-16",11.185,11.185,11.01,11.11,3904800.0],["2006-08-17",11.1275,11.275,11.1,11.1525,4027600.0],["2006-08-18",11.1825,11.255,11.07,11.1125,4352800.0],["2006-08-21",11.05,11.1625,11.005,11.0175,3003600.0],["2006-08-22",11.005,11.1625,10.965,11.07,2833200.0],["2006-08-23",11.1025,11.1475,10.94,10.9575,2464800.0],["2006-08-24",11.0625,11.08,10.85,10.905,3072400.0],["2006-08-25",10.8425,10.9975,10.7875,10.8925,4649200.0],["2006-08-28",10.87,11.0,10.8075,10.935,2426800.0],["2006-08-29",10.935,10.935,10.74,10.85,4557200.0],["2006-08-30",10.875,10.9625,10.7875,10.895,2479600.0],["2006-08-31",10.9325,11.07,10.875,11.04,4292800.0],["2006-09-01",11.0975,11.2125,11.065,11.065,2684400.0],["2006-09-05",10.95,11.035,10.8775,10.955,3786800.0],["2006-09-06",10.8975,10.95,10.8075,10.835,3529600.0],["2006-09-07",10.8425,10.945,10.8275,10.84,2655600.0],["2006-09-08",11.115,11.5525,10.9825,11.5025,14609200.0],["2006-09-11",11.5225,11.635,11.4225,11.5175,6295200.0],["2006-09-12",11.4725,11.5275,11.415,11.4925,3837600.0],["2006-09-13",11.46,11.7725,11.4225,11.71,8541200.0],["2006-09-14",11.67,11.735,11.6075,11.6525,3368800.0],["2006-09-15",11.7325,11.8725,11.5775,11.7,10236000.0],["2006-09-18",11.71,11.85,11.6625,11.6975,4062800.0],["2006-09-19",11.6775,11.77,11.335,11.5775,9493600.0],["2006-09-20",11.65,11.8875,11.6475,11.8,7348800.0],["2006-09-21",11.8375,11.855,11.625,11.71,4951600.0],["2006-09-22",11.68,11.7225,11.5375,11.6125,3016400.0],["2006-09-25",11.64,11.8625,11.595,11.835,5137200.0],["2006-09-26",11.86,12.0375,11.82,11.9925,5987600.0],["2006-09-27",11.9625,12.0575,11.86,11.97,3973600.0],["2006-09-28",12.025,12.0625,11.8475,11.9225,3530800.0],["2006-09-29",11.87,11.88,11.765,11.7725,4184800.0],["2006-10-02",11.815,11.995,11.795,11.8725,4595200.0],["2006-10-03",11.9025,11.9775,11.7825,11.8425,3527600.0],["2006-10-04",11.8275,12.07,11.78,12.07,4897600.0],["2006-10-05",12.0175,12.0875,11.9375,11.99,3274000.0],["2006-10-06",11.985,12.095,11.965,12.0575,3672800.0],["2006-10-09",12.06,12.1,11.975,11.9775,3019200.0],["2006-10-10",11.975,12.0475,11.8775,11.905,4742000.0],["2006-10-11",11.905,11.905,11.73,11.86,3913200.0],["2006-10-12",11.9,11.98,11.8475,11.9775,3603200.0],["2006-10-13",11.9975,12.0,11.8625,11.93,3072800.0],["2006-10-16",11.875,12.1275,11.875,12.0925,5094400.0],["2006-10-17",12.0,12.1225,11.91,12.105,3589600.0],["2006-10-18",12.1625,12.2225,12.085,12.1275,4476800.0],["2006-10-19",12.0875,12.245,12.0475,12.2225,3678400.0],["2006-10-20",12.285,12.285,12.0875,12.1525,3311200.0],["2006-10-23",12.09,12.4725,12.09,12.46,6587600.0],["2006-10-24",12.475,12.49,12.3475,12.4025,5651200.0],["2006-10-25",12.2275,12.2525,11.825,12.025,11458400.0],["2006-10-26",12.0125,12.085,11.9375,12.06,6930800.0],["2006-10-27",12.05,12.1775,12.0,12.11,5541600.0],["2006-10-30",12.1625,12.3075,12.08,12.29,5022400.0],["2006-10-31",12.2525,12.4875,12.2175,12.35,6528000.0],["2006-11-01",12.3975,12.475,12.235,12.25,6380000.0],["2006-11-02",12.215,12.315,12.185,12.265,3765200.0],["2006-11-03",12.185,12.3075,12.1,12.2275,3196000.0],["2006-11-06",12.32,12.765,12.295,12.6925,8155200.0],["2006-11-07",12.72,12.9375,12.585,12.8075,4979600.0],["2006-11-08",12.7325,13.025,12.7325,12.925,5439600.0],["2006-11-09",12.935,12.97,12.835,12.87,2939600.0],["2006-11-10",12.905,13.105,12.8975,13.0425,2939200.0],["2006-11-13",12.9125,13.2,12.9125,13.0,3649200.0],["2006-11-14",13.0325,13.1825,12.94,13.1825,4488000.0],["2006-11-15",13.2075,13.23,13.075,13.1525,2902800.0],["2006-11-16",13.2275,13.25,13.1525,13.235,3353600.0],["2006-11-17",13.23,13.2475,13.09,13.1325,4506400.0],["2006-11-20",13.0675,13.145,12.9725,13.0475,4892000.0],["2006-11-21",13.0425,13.07,12.935,13.055,2891200.0],["2006-11-22",13.0375,13.075,12.92,13.0725,1929200.0],["2006-11-24",12.9675,13.075,12.9575,13.0125,993600.0],["2006-11-27",12.915,12.95,12.6825,12.7775,4281200.0],["2006-11-28",12.7675,12.8775,12.74,12.825,4698000.0],["2006-11-29",12.8625,12.9075,12.7025,12.88,4207600.0],["2006-11-30",12.84,12.945,12.7625,12.7775,4779600.0],["2006-12-01",12.7425,12.825,12.56,12.7275,4734000.0],["2006-12-04",12.715,13.11,12.6875,12.905,4368400.0],["2006-12-05",12.94,13.0,12.8275,12.8975,4455200.0],["2006-12-06",12.9125,12.995,12.88,12.935,2326400.0],["2006-12-07",12.9925,12.9925,12.75,12.8375,3570000.0],["2006-12-08",12.795,13.095,12.7125,12.9375,4288000.0],["2006-12-11",12.86,13.075,12.7875,12.98,3236800.0],["2006-12-12",12.9775,13.055,12.8725,12.9175,3094800.0],["2006-12-13",13.0175,13.03,12.8875,13.025,3484800.0],["2006-12-14",13.08,13.27,13.0675,13.2025,4461200.0],["2006-12-15",13.2975,13.4,13.1475,13.2225,7039200.0],["2006-12-18",13.225,13.3525,13.0925,13.1225,3455600.0],["2006-12-19",13.0575,13.22,12.965,13.17,3253600.0],["2006-12-20",13.185,13.205,13.105,13.115,2852800.0],["2006-12-21",13.145,13.225,13.0375,13.12,2786400.0],["2006-12-22",13.165,13.2075,12.9725,13.0275,1788000.0],["2006-12-26",13.0275,13.1375,12.975,13.1125,1786000.0],["2006-12-27",13.2125,13.32,13.195,13.275,2362000.0],["2006-12-28",13.215,13.325,13.175,13.2425,2239200.0],["2006-12-29",13.2,13.2325,13.0875,13.105,2997200.0],["2007-01-03",13.0275,13.125,12.7875,12.8925,8545600.0],["2007-01-04",12.9375,13.19,12.8875,13.165,7635600.0],["2007-01-05",13.1875,13.2125,13.025,13.115,4457200.0],["2007-01-08",13.045,13.1925,12.965,13.1475,3542000.0],["2007-01-09",13.195,13.27,13.065,13.1875,3908800.0],["2007-01-10",13.065,13.175,12.97,13.1525,3450800.0],["2007-01-11",13.255,13.38,13.1875,13.295,3166800.0],["2007-01-12",13.3625,13.4,13.2125,13.24,3726400.0],["2007-01-16",13.23,13.425,13.225,13.385,4164000.0],["2007-01-17",13.395,13.4675,13.2475,13.2775,4475200.0],["2007-01-18",13.345,13.3825,13.035,13.0675,5179200.0],["2007-01-19",12.9925,13.1425,12.965,13.1025,4555200.0],["2007-01-22",13.0625,13.095,12.86,12.99,4024800.0],["2007-01-23",13.0225,13.17,12.975,13.0675,3070400.0],["2007-01-24",13.1325,13.335,13.12,13.315,3929600.0],["2007-01-25",13.2025,13.23,12.895,12.925,5040800.0],["2007-01-26",12.9275,13.0125,12.7775,12.955,3445200.0],["2007-01-29",12.9125,13.0325,12.7875,12.97,4517600.0],["2007-01-30",12.9425,12.985,12.875,12.9725,3138800.0],["2007-01-31",12.995,13.195,12.85,13.15,3691600.0],["2007-02-01",13.1625,13.3075,12.9825,13.0025,5435200.0],["2007-02-02",13.015,13.4575,13.005,13.4525,5417600.0],["2007-02-05",13.3975,13.4675,13.33,13.375,3541600.0],["2007-02-06",13.375,13.4375,13.2175,13.27,3258000.0],["2007-02-07",13.2775,13.5275,13.21,13.445,6860800.0],["2007-02-08",13.455,13.5125,13.405,13.43,4005200.0],["2007-02-09",13.425,13.4475,13.15,13.2625,5036000.0],["2007-02-12",13.3075,13.3725,13.245,13.325,2860000.0],["2007-02-13",13.345,13.48,13.345,13.4275,3933600.0],["2007-02-14",13.4375,13.625,13.4125,13.575,3685600.0],["2007-02-15",13.55,13.735,13.5225,13.705,3842000.0],["2007-02-16",13.675,13.75,13.6025,13.68,4590400.0],["2007-02-20",13.58,13.77,13.5075,13.7575,3786800.0],["2007-02-21",13.7575,13.7675,13.62,13.7,2789600.0],["2007-02-22",13.7425,13.7425,13.585,13.7225,2474800.0],["2007-02-23",13.72,13.7425,13.5825,13.6725,2656000.0],["2007-02-26",13.6625,13.75,13.51,13.545,3865600.0],["2007-02-27",13.505,13.555,13.1325,13.22,6168400.0],["2007-02-28",13.105,13.395,13.0075,13.24,5350800.0],["2007-03-01",13.02,13.33,12.845,13.155,5378400.0],["2007-03-02",13.0825,13.1425,12.9375,12.96,4943600.0],["2007-03-05",12.9025,13.04,12.7725,12.8425,4501200.0],["2007-03-06",12.8375,13.07,12.7775,13.035,4109600.0],["2007-03-07",12.955,13.01,12.8825,12.9125,3582800.0],["2007-03-08",13.01,13.04,12.895,12.95,3502400.0],["2007-03-09",13.0775,13.0775,12.895,12.9875,3657600.0],["2007-03-12",12.9175,12.9975,12.8825,12.9475,2769200.0],["2007-03-13",12.8,12.8725,12.64,12.6525,4870400.0],["2007-03-14",12.725,12.8375,12.5675,12.815,4666000.0],["2007-03-15",12.815,12.9175,12.78,12.8375,3775200.0],["2007-03-16",12.835,12.875,12.63,12.7175,7324800.0],["2007-03-19",12.7625,12.91,12.7425,12.83,2938000.0],["2007-03-20",12.825,13.0425,12.79,13.0175,3750000.0],["2007-03-21",13.0225,13.3425,12.9975,13.34,5951200.0],["2007-03-22",13.325,13.44,13.3075,13.4075,5875200.0],["2007-03-23",13.4575,13.48,13.3475,13.3725,3926800.0],["2007-03-26",13.415,13.455,13.2675,13.4525,3422000.0],["2007-03-27",13.3875,13.4675,13.335,13.39,2622000.0],["2007-03-28",13.38,13.475,13.225,13.2325,4332800.0],["2007-03-29",13.2775,13.3275,13.1075,13.2475,3980000.0],["2007-03-30",13.265,13.3425,13.1175,13.265,3818000.0],["2007-04-02",13.385,13.5,13.2775,13.485,5615200.0],["2007-04-03",13.525,13.6725,13.4975,13.5575,5332400.0],["2007-04-04",13.5925,13.69,13.5175,13.6225,4704800.0],["2007-04-05",13.65,13.77,13.645,13.7575,3261200.0],["2007-04-09",13.7575,13.7875,13.5625,13.5675,4259200.0],["2007-04-10",13.5475,13.64,13.5225,13.575,5578400.0],["2007-04-11",13.5475,13.6,13.44,13.5025,3362800.0],["2007-04-12",13.53,13.64,13.5025,13.5975,2973600.0],["2007-04-13",13.5625,13.6225,13.515,13.565,2862000.0],["2007-04-16",13.5425,13.6725,13.525,13.6275,3920000.0],["2007-04-17",13.6275,13.6575,13.565,13.6075,3237200.0],["2007-04-18",13.5475,13.625,13.47,13.4825,4147200.0],["2007-04-19",13.4375,13.465,13.355,13.45,4812400.0],["2007-04-20",13.6275,13.805,13.4725,13.745,7513600.0],["2007-04-23",13.7225,13.77,13.6725,13.755,5158800.0],["2007-04-24",13.725,13.84,13.605,13.7625,5462000.0],["2007-04-25",13.75,13.7725,13.6075,13.7125,5827600.0],["2007-04-26",13.6775,13.7175,13.26,13.335,10330000.0],["2007-04-27",13.335,13.4675,13.325,13.4275,5081600.0],["2007-04-30",13.405,13.5,13.29,13.2925,4188000.0],["2007-05-01",13.2875,13.3925,13.1375,13.2025,12169600.0],["2007-05-02",13.2,13.285,13.1375,13.22,4869200.0],["2007-05-03",13.225,13.24,13.1425,13.2075,5602400.0],["2007-05-04",13.24,13.24,13.0275,13.115,5389200.0],["2007-05-07",13.1175,13.1775,13.05,13.085,6034800.0],["2007-05-08",13.0375,13.1225,12.9925,13.05,4323200.0],["2007-05-09",13.025,13.0625,12.955,12.9775,7622400.0],["2007-05-10",12.9725,13.1625,12.9375,13.1075,9083200.0],["2007-05-11",13.0125,13.2375,13.005,13.2325,6345600.0],["2007-05-14",13.2475,13.25,13.1075,13.1525,8514000.0],["2007-05-15",13.15,13.3175,13.12,13.16,6162000.0],["2007-05-16",13.2,13.2925,13.0775,13.2325,4469600.0],["2007-05-17",13.3375,13.435,13.2625,13.2675,3927600.0],["2007-05-18",13.295,13.4375,13.22,13.3775,5258000.0],["2007-05-21",13.3425,13.45,13.325,13.375,3385200.0],["2007-05-22",13.325,13.375,13.2775,13.3075,4141200.0],["2007-05-23",13.3475,13.3725,13.225,13.2425,5282000.0],["2007-05-24",13.275,13.29,13.0675,13.0925,4442800.0],["2007-05-25",13.0625,13.4475,13.0625,13.435,6188800.0],["2007-05-29",13.6575,14.225,13.625,14.08,15093600.0],["2007-05-30",14.0425,14.755,14.04,14.7475,16982800.0],["2007-05-31",14.75,14.9625,14.7,14.8125,11956800.0],["2007-06-01",14.7825,14.8275,14.625,14.72,9115600.0],["2007-06-04",14.6075,14.625,14.455,14.5425,13388000.0],["2007-06-05",14.405,14.5,14.29,14.4125,8322800.0],["2007-06-06",14.435,14.445,14.1775,14.3425,7262800.0],["2007-06-07",14.135,14.305,14.1125,14.1125,9637200.0],["2007-06-08",13.985,14.3575,13.9275,14.3175,8055200.0],["2007-06-11",14.2625,14.3175,14.115,14.1275,7608000.0],["2007-06-12",14.125,14.225,14.055,14.1225,6626800.0],["2007-06-13",14.1625,14.54,14.0625,14.525,8740800.0],["2007-06-14",14.5,14.565,14.3625,14.425,5135200.0],["2007-06-15",14.61,14.885,14.515,14.625,10523200.0],["2007-06-18",14.6625,14.8975,14.6275,14.685,6108000.0],["2007-06-19",14.6125,14.76,14.5325,14.7125,5018400.0],["2007-06-20",14.6075,14.745,14.4925,14.5075,4616800.0],["2007-06-21",14.5,14.68,14.48,14.54,6517200.0],["2007-06-22",14.5,14.51,14.2225,14.2375,9474400.0],["2007-06-25",14.1475,14.25,14.0125,14.0325,6917200.0],["2007-06-26",14.1475,14.2375,13.9675,14.2175,5308000.0],["2007-06-27",14.0375,14.3125,13.9725,14.2975,7823200.0],["2007-06-28",14.3,14.4175,14.2225,14.3125,4062800.0],["2007-06-29",14.3025,14.3475,14.1375,14.2,4226000.0],["2007-07-02",14.2525,14.33,14.1525,14.2025,3622000.0],["2007-07-03",14.255,14.265,14.21,14.2475,1756800.0],["2007-07-05",14.1575,14.2,14.0,14.13,4961600.0],["2007-07-06",14.1625,14.3325,14.1375,14.28,3419600.0],["2007-07-09",14.2975,14.43,14.1625,14.415,5582400.0],["2007-07-10",14.465,14.58,14.13,14.1625,6078000.0],["2007-07-11",14.1725,14.25,14.1075,14.15,5096800.0],["2007-07-12",14.2125,14.2575,14.125,14.2575,4737600.0],["2007-07-13",14.28,14.3075,14.21,14.2725,3236000.0],["2007-07-16",14.2125,14.25,14.1475,14.2,2649200.0],["2007-07-17",14.1975,14.33,14.1325,14.255,3669600.0],["2007-07-18",14.24,14.3275,14.125,14.24,6681600.0],["2007-07-19",14.27,14.315,14.125,14.1275,6812400.0],["2007-07-20",14.1925,14.1925,13.87,13.8875,8700400.0],["2007-07-23",13.99,14.16,13.945,13.9925,4516400.0],["2007-07-24",13.9025,14.125,13.64,13.675,5939600.0],["2007-07-25",13.72,13.7975,13.565,13.6725,6934800.0],["2007-07-26",12.8175,13.2475,12.6475,12.7125,17521600.0],["2007-07-27",12.72,12.72,12.385,12.385,10890400.0],["2007-07-30",12.425,12.4875,12.2675,12.4625,13290400.0],["2007-07-31",12.5,12.5625,12.355,12.355,10593200.0],["2007-08-01",12.3125,12.37,12.11,12.2975,9033200.0],["2007-08-02",12.215,12.755,12.07,12.375,32054000.0],["2007-08-03",12.45,12.475,11.93,11.945,17910400.0],["2007-08-06",11.9475,12.075,11.6825,12.0575,16834800.0],["2007-08-07",11.98,12.1025,11.8125,11.8925,10476000.0],["2007-08-08",11.9875,12.0,11.52,11.9525,11465600.0],["2007-08-09",11.8425,11.9475,11.61,11.685,14351200.0],["2007-08-10",11.7325,11.875,11.04,11.76,10123200.0],["2007-08-13",11.825,12.1375,11.6,12.09,10384000.0],["2007-08-14",12.105,12.2325,11.9175,11.99,6530400.0],["2007-08-15",11.9825,12.1375,11.875,11.89,8511200.0],["2007-08-16",11.825,11.975,11.5875,11.92,10256800.0],["2007-08-17",11.92,12.11,11.6625,12.0775,8270000.0],["2007-08-20",12.105,12.1825,11.915,12.0075,5432400.0],["2007-08-21",12.005,12.17,11.915,12.005,7298800.0],["2007-08-22",12.0475,12.1275,11.89,11.9125,10531200.0],["2007-08-23",11.9575,12.05,11.8825,11.9875,5160000.0],["2007-08-24",11.9325,12.125,11.905,12.0975,4269600.0],["2007-08-27",12.0875,12.1275,11.9325,11.9325,3987600.0],["2007-08-28",11.8375,11.9325,11.6025,11.6075,5826800.0],["2007-08-29",11.66,11.6625,11.4275,11.6575,7806000.0],["2007-08-30",11.515,11.8375,11.515,11.655,4450400.0],["2007-08-31",11.765,11.795,11.6125,11.63,5412400.0],["2007-09-04",11.6675,11.965,11.615,11.9625,7874000.0],["2007-09-05",11.9,11.9325,11.745,11.7625,9512000.0],["2007-09-06",11.785,11.825,11.5875,11.82,7308000.0],["2007-09-07",11.725,11.805,11.565,11.605,6061600.0],["2007-09-10",11.6825,11.77,11.535,11.645,11263200.0],["2007-09-11",11.7475,11.85,11.6675,11.735,5800400.0],["2007-09-12",11.685,11.9375,11.685,11.78,7236800.0],["2007-09-13",11.895,11.9225,11.69,11.835,8340800.0],["2007-09-14",11.765,11.9775,11.6925,11.97,5140400.0],["2007-09-17",11.895,11.9575,11.81,11.85,5231600.0],["2007-09-18",11.83,12.165,11.8275,12.1525,6047200.0],["2007-09-19",12.24,12.4275,12.2,12.3775,6128000.0],["2007-09-20",12.3675,12.4,12.275,12.3525,5444800.0],["2007-09-21",12.335,12.5,12.29,12.3325,9364400.0],["2007-09-24",12.3775,12.535,12.345,12.4125,6594400.0],["2007-09-25",12.4225,12.655,12.35,12.615,6690000.0],["2007-09-26",12.6275,12.7125,12.5375,12.6025,6159600.0],["2007-09-27",12.6925,12.775,12.6125,12.7175,8352000.0],["2007-09-28",12.745,12.75,12.5775,12.715,7190000.0],["2007-10-01",12.725,12.97,12.72,12.945,10677600.0],["2007-10-02",12.9675,13.25,12.83,13.23,12025600.0],["2007-10-03",13.29,13.8225,13.275,13.75,17885600.0],["2007-10-04",13.855,13.905,13.595,13.685,9978000.0],["2007-10-05",13.6925,13.805,13.6,13.705,6808400.0],["2007-10-08",13.6975,13.725,13.5075,13.625,2968800.0],["2007-10-09",13.5775,13.6725,13.505,13.665,5600800.0],["2007-10-10",13.5925,13.755,13.585,13.6875,3893200.0],["2007-10-11",13.705,13.8325,13.4725,13.4925,7333200.0],["2007-10-12",13.5425,13.69,13.365,13.6225,5679200.0],["2007-10-15",13.5175,13.65,13.27,13.39,7729600.0],["2007-10-16",13.41,13.5925,13.2675,13.2975,8750800.0],["2007-10-17",13.43,13.4325,12.985,13.31,6935200.0],["2007-10-18",13.2275,13.285,13.0775,13.2125,4358400.0],["2007-10-19",13.255,13.255,12.8775,12.895,9185600.0],["2007-10-22",12.8825,13.11,12.795,13.0975,5641200.0],["2007-10-23",13.0225,13.1225,12.835,13.115,4304800.0],["2007-10-24",13.01,13.12,12.7525,13.04,5405200.0],["2007-10-25",13.4725,13.6725,13.15,13.2675,7759600.0],["2007-10-26",13.455,13.62,13.315,13.5275,6052800.0],["2007-10-29",13.5475,13.6775,13.525,13.6,5534800.0],["2007-10-30",13.5125,13.8625,13.455,13.7475,7020000.0],["2007-10-31",13.74,13.9475,13.6525,13.85,5556400.0],["2007-11-01",13.81,13.9725,13.59,13.5975,4447600.0],["2007-11-02",13.735,13.905,13.61,13.865,5536000.0],["2007-11-05",13.75,13.7675,13.525,13.6275,5218400.0],["2007-11-06",13.6625,13.7225,13.405,13.5925,5359600.0],["2007-11-07",13.4575,13.51,13.22,13.235,6616400.0],["2007-11-08",13.215,13.31,12.6375,12.8525,10274400.0],["2007-11-09",12.73,13.1625,12.6225,12.9775,7380400.0],["2007-11-12",12.93,13.24,12.8525,12.97,6724000.0],["2007-11-13",12.9775,13.2,12.7675,13.1975,6049200.0],["2007-11-14",13.1075,13.32,13.025,13.22,8095200.0],["2007-11-15",13.2275,13.3925,13.1075,13.185,7672000.0],["2007-11-16",13.29,13.29,13.005,13.1625,6517600.0],["2007-11-19",13.08,13.1375,12.8325,12.8925,5491600.0],["2007-11-20",12.99,13.125,12.6925,12.9175,5560000.0],["2007-11-21",12.9,13.05,12.7625,12.77,4374800.0],["2007-11-23",12.825,12.8725,12.74,12.815,1015600.0],["2007-11-26",12.75,12.86,12.335,12.34,6421600.0],["2007-11-27",12.405,12.75,12.345,12.735,6302800.0],["2007-11-28",12.84,13.04,12.815,13.0125,3875200.0],["2007-11-29",12.9425,13.0525,12.885,13.03,4333600.0],["2007-11-30",13.065,13.115,12.78,12.8325,6383200.0],["2007-12-03",12.78,13.0225,12.765,12.9075,3530000.0],["2007-12-04",12.7975,12.8975,12.5775,12.6975,4665600.0],["2007-12-05",12.86,13.0725,12.81,12.9125,4556000.0],["2007-12-06",12.965,13.305,12.895,13.305,5149600.0],["2007-12-07",13.3275,13.51,13.2075,13.4275,5466400.0],["2007-12-10",13.5075,13.755,13.4275,13.745,6076000.0],["2007-12-11",13.705,13.8775,13.5075,13.5525,9790800.0],["2007-12-12",13.74,13.78,13.535,13.71,6798400.0],["2007-12-13",13.7375,13.7825,13.2675,13.3475,11268800.0],["2007-12-14",13.2875,13.66,13.2525,13.505,9296400.0],["2007-12-17",13.485,13.5875,13.395,13.465,4774000.0],["2007-12-18",13.5925,13.6525,13.3475,13.44,5251200.0],["2007-12-19",13.395,13.63,13.2875,13.535,6672000.0],["2007-12-20",13.5875,13.635,13.36,13.5725,4200800.0],["2007-12-21",13.6725,13.75,13.485,13.67,8608000.0],["2007-12-24",13.6775,13.8825,13.6025,13.7625,2101600.0],["2007-12-26",13.775,13.9275,13.715,13.9275,2645200.0],["2007-12-27",13.92,13.9325,13.705,13.7325,4514800.0],["2007-12-28",13.835,14.0525,13.71,14.0075,6006000.0],["2007-12-31",14.04,14.055,13.8425,13.8725,3952400.0],["2008-01-02",13.79,14.2,13.7825,13.815,11386800.0],["2008-01-03",13.845,13.925,13.6875,13.725,5380400.0],["2008-01-04",13.7075,13.795,13.3375,13.355,7042400.0],["2008-01-07",13.4725,13.4725,13.1525,13.36,7654000.0],["2008-01-08",13.1875,13.6575,13.1875,13.205,7601200.0],["2008-01-09",13.215,13.4425,13.215,13.395,8612400.0],["2008-01-10",13.2775,13.55,13.2125,13.42,7067600.0],["2008-01-11",13.4675,13.485,12.9325,13.0075,9076400.0],["2008-01-14",13.1725,13.2475,12.705,12.765,11915200.0],["2008-01-15",12.675,12.75,12.51,12.51,13400400.0],["2008-01-16",12.505,12.78,12.4875,12.5375,11733200.0],["2008-01-17",12.5875,12.615,12.34,12.375,9057600.0],["2008-01-18",12.45,12.5575,12.1425,12.3475,11128000.0],["2008-01-22",11.8775,12.2675,11.75,12.0275,8820800.0],["2008-01-23",11.7025,12.2025,11.6875,12.175,11786800.0],["2008-01-24",12.055,12.4125,12.0075,12.3275,6887600.0],["2008-01-25",12.475,12.475,12.0225,12.0575,7607200.0],["2008-01-28",12.085,12.4675,12.045,12.45,6222000.0],["2008-01-29",12.4575,12.515,12.3375,12.485,6399200.0],["2008-01-30",12.41,12.6625,12.3975,12.435,7332000.0],["2008-01-31",12.2975,12.9175,12.2975,12.8425,9283200.0],["2008-02-01",12.9175,13.075,12.795,13.0225,5937600.0],["2008-02-04",13.055,13.055,12.835,12.91,3780800.0],["2008-02-05",12.6025,12.72,12.5,12.525,6970800.0],["2008-02-06",12.5875,12.6975,12.3725,12.3975,7435600.0],["2008-02-07",12.215,12.8175,12.18,12.805,16335600.0],["2008-02-08",12.75,12.885,12.505,12.7,8368800.0],["2008-02-11",12.7075,12.8375,12.5775,12.815,5725600.0],["2008-02-12",12.915,13.115,12.81,12.875,7515200.0],["2008-02-13",12.99,13.14,12.9725,13.0625,5752800.0],["2008-02-14",13.06,13.125,12.7675,12.83,6056800.0],["2008-02-15",12.7725,12.975,12.6775,12.9475,5378800.0],["2008-02-19",13.1475,13.1675,12.67,12.6725,5060000.0],["2008-02-20",12.6325,12.97,12.62,12.9575,5756000.0],["2008-02-21",12.755,12.9975,12.7175,12.7575,6364800.0],["2008-02-22",12.8525,13.005,12.77,12.9875,4974400.0],["2008-02-25",13.01,13.29,12.9625,13.27,6414000.0],["2008-02-26",13.2575,13.5625,13.1675,13.485,5868400.0],["2008-02-27",13.4175,13.675,13.4,13.5525,7768400.0],["2008-02-28",13.41,13.445,13.1525,13.2175,5070000.0],["2008-02-29",13.0425,13.1675,12.9,13.155,10188800.0],["2008-03-03",13.1375,13.19,13.0075,13.1125,5368800.0],["2008-03-04",13.06,13.35,13.005,13.315,6859600.0],["2008-03-05",13.3175,13.5,13.1075,13.2625,8313200.0],["2008-03-06",13.21,13.21,12.7375,12.745,8133200.0],["2008-03-07",12.4875,12.7725,12.4575,12.4925,12466000.0],["2008-03-10",12.4675,12.5,12.3475,12.35,5982000.0],["2008-03-11",12.485,12.73,12.3675,12.73,7418000.0],["2008-03-12",12.635,12.8075,12.3525,12.3825,10375600.0],["2008-03-13",12.2425,12.355,12.0425,12.185,9831200.0],["2008-03-14",12.235,12.3075,11.9275,12.045,11982800.0],["2008-03-17",11.935,12.08,11.7175,11.87,11236400.0],["2008-03-18",11.9725,12.0625,11.66,11.8225,14216800.0],["2008-03-19",11.93,12.2525,11.9075,12.02,13532800.0],["2008-03-20",12.0925,12.225,12.0,12.175,9887600.0],["2008-03-24",12.23,12.515,12.1475,12.3275,8779200.0],["2008-03-25",12.3475,12.47,12.2575,12.39,5658000.0],["2008-03-26",12.35,12.435,12.1125,12.2325,4500000.0],["2008-03-27",12.1225,12.23,12.03,12.0425,4450400.0],["2008-03-28",12.195,12.195,11.925,11.94,3941200.0],["2008-03-31",12.0725,12.09,11.915,12.0225,7747600.0],["2008-04-01",12.2325,12.72,12.2275,12.7175,11036800.0],["2008-04-02",12.6825,12.885,12.5625,12.8275,8720000.0],["2008-04-03",12.7925,12.8875,12.655,12.8175,5036400.0],["2008-04-04",12.87,12.965,12.695,12.8825,4038000.0],["2008-04-07",12.78,12.8675,12.7275,12.745,3772800.0],["2008-04-08",12.6225,12.7975,12.535,12.6125,3716400.0],["2008-04-09",12.6025,12.7325,12.49,12.565,5355600.0],["2008-04-10",12.6225,12.79,12.5425,12.6525,4548400.0],["2008-04-11",12.575,12.5975,12.2625,12.28,5058000.0],["2008-04-14",12.255,12.38,12.195,12.2025,5250000.0],["2008-04-15",12.25,12.2975,12.1175,12.2675,4863600.0],["2008-04-16",12.5,12.88,12.5,12.75,7420400.0],["2008-04-17",12.785,12.8325,12.535,12.7225,4840000.0],["2008-04-18",13.0,13.5725,12.8725,13.525,12344000.0],["2008-04-21",13.4375,13.545,13.2175,13.335,10558800.0],["2008-04-22",13.21,13.2125,12.8425,12.86,8878800.0],["2008-04-23",12.985,13.1925,12.88,13.175,6425200.0],["2008-04-24",13.0275,13.3725,12.9825,13.245,5257200.0],["2008-04-25",13.2,13.205,12.5175,12.7,9042800.0],["2008-04-28",12.75,12.825,12.67,12.69,4800000.0],["2008-04-29",12.62,12.8725,12.62,12.84,6378800.0],["2008-04-30",12.8075,12.905,12.53,12.6375,6342000.0],["2008-05-01",12.6375,13.095,12.2975,13.08,14104000.0],["2008-05-02",13.4,13.5925,13.2275,13.3575,10430000.0],["2008-05-05",13.3775,13.48,13.1325,13.1875,4856800.0],["2008-05-06",13.1175,13.42,13.06,13.355,4796800.0],["2008-05-07",13.3525,13.3525,12.8025,12.9575,9617200.0],["2008-05-08",13.055,13.055,12.7775,12.885,6732400.0],["2008-05-09",12.7725,12.9225,12.65,12.7875,2422000.0],["2008-05-12",12.835,13.035,12.6675,13.0125,3274800.0],["2008-05-13",13.035,13.2525,12.925,13.2225,5376000.0],["2008-05-14",12.9375,13.2225,12.86,12.9025,7442400.0],["2008-05-15",12.855,13.1475,12.775,13.105,5582000.0],["2008-05-16",13.2525,13.26,13.0225,13.1425,6614800.0],["2008-05-19",13.1375,13.2725,13.0125,13.1225,3797200.0],["2008-05-20",13.095,13.2725,12.89,12.9725,4329200.0],["2008-05-21",13.015,13.145,12.685,12.7475,8633200.0],["2008-05-22",12.6275,12.8825,12.6275,12.705,4606800.0],["2008-05-23",12.635,12.635,12.4975,12.585,5204400.0],["2008-05-27",12.5675,12.8,12.5275,12.73,7229600.0],["2008-05-28",12.725,12.8525,12.64,12.75,4368400.0],["2008-05-29",12.775,13.115,12.6875,12.9175,4818400.0],["2008-05-30",12.9,13.13,12.8,13.09,5017600.0],["2008-06-02",13.115,13.1175,12.7,12.78,4642400.0],["2008-06-03",12.8725,12.9625,12.65,12.7325,5370400.0],["2008-06-04",12.655,13.065,12.6075,12.9625,4722800.0],["2008-06-05",12.9475,13.175,12.8425,13.1575,5958000.0],["2008-06-06",13.05,13.05,12.4875,12.5,9911200.0],["2008-06-09",12.64,12.6625,12.22,12.34,6274400.0],["2008-06-10",12.2525,12.53,12.2375,12.4025,5638800.0],["2008-06-11",12.285,12.4375,12.0175,12.0225,5297600.0],["2008-06-12",12.125,12.6275,12.0,12.535,12289200.0],["2008-06-13",12.59,12.8075,12.4625,12.58,6396400.0],["2008-06-16",12.49,12.62,12.295,12.5925,4249200.0],["2008-06-17",12.5125,12.52,12.235,12.235,5975200.0],["2008-06-18",12.1525,12.175,11.9775,12.025,6089600.0],["2008-06-19",11.9775,12.2475,11.975,12.225,6695200.0],["2008-06-20",12.08,12.1375,11.9775,12.0375,8323600.0],["2008-06-23",12.055,12.2475,11.985,11.995,5509600.0],["2008-06-24",11.9075,12.0175,11.8025,11.895,6683200.0],["2008-06-25",12.0,12.2425,11.8525,12.0575,4401200.0],["2008-06-26",11.92,11.97,11.67,11.68,5623200.0],["2008-06-27",11.7475,11.7725,11.4025,11.475,8874000.0],["2008-06-30",11.4525,11.605,11.325,11.3425,7160800.0],["2008-07-01",11.2825,11.4375,11.16,11.325,9402400.0],["2008-07-02",11.7725,12.11,11.75,11.9375,16082000.0],["2008-07-03",11.9125,12.2,11.9125,12.06,6640000.0],["2008-07-07",12.0275,12.1425,11.72,11.8175,9145200.0],["2008-07-08",11.7975,12.0575,11.7075,12.055,6212400.0],["2008-07-09",12.0125,12.085,11.795,11.8075,7903200.0],["2008-07-10",11.855,11.9975,11.6725,11.9775,7655600.0],["2008-07-11",11.875,11.9575,11.5575,11.75,5586000.0],["2008-07-14",11.8025,11.8475,11.6225,11.6525,4995600.0],["2008-07-15",11.62,11.805,11.42,11.61,7339600.0],["2008-07-16",11.5525,12.0025,11.5325,11.9975,6737600.0],["2008-07-17",12.045,12.3025,11.97,12.2225,5191600.0],["2008-07-18",12.3075,12.3325,11.905,12.0325,7731200.0],["2008-07-21",11.6625,11.8375,11.605,11.66,8504800.0],["2008-07-22",11.7625,12.1575,11.6525,12.1575,6193200.0],["2008-07-23",12.09,12.2775,11.92,12.0275,7825200.0],["2008-07-24",11.8875,11.9025,11.575,11.6075,5909600.0],["2008-07-25",11.725,11.82,11.5925,11.8175,4312800.0],["2008-07-28",11.75,11.86,11.52,11.5675,5294000.0],["2008-07-29",11.675,12.1325,11.66,12.0425,8002400.0],["2008-07-30",12.21,12.6175,12.0775,12.4075,17270400.0],["2008-07-31",12.3075,12.37,11.7725,11.955,11304800.0],["2008-08-01",12.05,12.205,11.7825,12.14,7220400.0],["2008-08-04",12.1125,12.21,11.995,12.095,6277600.0],["2008-08-05",12.225,12.46,12.2,12.4375,8324400.0],["2008-08-06",12.465,12.6375,12.355,12.59,5954000.0],["2008-08-07",12.48,12.6425,12.4275,12.4875,4818000.0],["2008-08-08",12.4675,12.9,12.4675,12.845,8501200.0],["2008-08-11",12.6975,12.925,12.61,12.7025,5183600.0],["2008-08-12",12.69,12.8775,12.69,12.8,5737200.0],["2008-08-13",12.76,12.8875,12.5275,12.6825,6861600.0],["2008-08-14",12.545,12.9775,12.545,12.88,4668800.0],["2008-08-15",12.91,13.0075,12.83,12.96,4349600.0],["2008-08-18",13.0125,13.075,12.6775,12.7375,5544400.0],["2008-08-19",12.695,12.7975,12.4375,12.4975,4755600.0],["2008-08-20",12.4625,12.585,12.3425,12.465,4344400.0],["2008-08-21",12.355,12.7575,12.355,12.7175,4582800.0],["2008-08-22",12.7825,13.02,12.665,12.9625,4943200.0],["2008-08-25",12.82,12.965,12.6925,12.7,5556800.0],["2008-08-26",12.72,12.8025,12.605,12.755,3945200.0],["2008-08-27",12.79,13.0625,12.68,12.9725,5276000.0],["2008-08-28",13.02,13.1925,12.91,13.1675,3251200.0],["2008-08-29",13.0725,13.17,12.8525,12.965,4406000.0],["2008-09-02",13.205,13.25,12.8625,12.9075,4943200.0],["2008-09-03",12.8525,12.9725,12.665,12.9375,5403600.0],["2008-09-04",12.905,12.9075,12.4825,12.4825,7550000.0],["2008-09-05",12.4475,12.6575,12.295,12.58,6778000.0],["2008-09-08",12.56,13.01,12.525,12.915,8794400.0],["2008-09-09",12.8475,13.2275,12.8475,12.8475,12024000.0],["2008-09-10",12.9275,13.025,12.7975,12.975,8920800.0],["2008-09-11",12.8675,13.285,12.8525,13.2575,8748000.0],["2008-09-12",13.195,13.6675,13.1,13.585,14234400.0],["2008-09-15",13.3525,13.4725,13.17,13.22,9564800.0],["2008-09-16",13.25,13.385,12.89,13.2975,14739200.0],["2008-09-17",13.0775,13.205,12.635,12.6375,10128000.0],["2008-09-18",12.7775,13.0075,12.405,12.6125,13453200.0],["2008-09-19",12.8775,13.2975,12.5075,12.8775,14446400.0],["2008-09-22",12.8,12.9475,12.5225,12.53,5186400.0],["2008-09-23",12.475,12.8075,12.475,12.5625,7056400.0],["2008-09-24",12.5875,12.7575,12.32,12.415,9066000.0],["2008-09-25",12.42,12.7325,12.2525,12.6275,5585200.0],["2008-09-26",12.5475,12.5475,12.2325,12.455,5918000.0],["2008-09-29",12.25,12.3175,10.7625,11.47,15073200.0],["2008-09-30",11.66,11.8325,11.1775,11.83,12864800.0],["2008-10-01",11.68,11.72,11.3925,11.5075,6659600.0],["2008-10-02",11.475,11.59,11.21,11.235,7494800.0],["2008-10-03",11.32,11.6625,10.9525,10.9575,9201600.0],["2008-10-06",10.9425,10.9425,9.9,10.2725,15929200.0],["2008-10-07",10.34,10.525,9.8275,9.8325,10460000.0],["2008-10-08",9.7425,10.08,9.2775,9.705,15758800.0],["2008-10-09",9.725,9.865,9.1575,9.215,9280000.0],["2008-10-10",9.1125,9.4125,8.355,8.9975,16106800.0],["2008-10-13",9.23,9.665,9.1375,9.66,9303200.0],["2008-10-14",9.9,10.615,9.9,10.4375,17840000.0],["2008-10-15",10.2675,10.31,9.2425,9.2425,14762000.0],["2008-10-16",9.2125,9.4225,8.5925,9.25,14481200.0],["2008-10-17",9.0825,9.63,8.74,9.18,11822400.0],["2008-10-20",9.22,9.4225,9.09,9.415,8088000.0],["2008-10-21",9.275,9.435,8.9475,8.9675,6452400.0],["2008-10-22",8.9475,8.995,8.0925,8.3,15483600.0],["2008-10-23",8.25,8.3625,7.475,7.8225,17575200.0],["2008-10-24",7.3625,7.71,7.3225,7.4775,14366000.0],["2008-10-27",7.33,7.575,7.1425,7.2375,10112800.0],["2008-10-28",7.56,8.385,7.56,8.38,15757200.0],["2008-10-29",8.1125,8.125,7.395,7.62,19918000.0],["2008-10-30",7.8075,8.0675,7.775,8.0325,8444800.0],["2008-10-31",7.9625,8.4375,7.905,8.34,8866000.0],["2008-11-03",8.45,8.525,8.22,8.4775,5575600.0],["2008-11-04",8.525,8.93,8.475,8.9125,8047600.0],["2008-11-05",8.8375,9.0375,8.535,8.545,8611600.0],["2008-11-06",8.4225,8.575,8.125,8.19,9340800.0],["2008-11-07",8.25,8.3625,8.1425,8.3125,7912400.0],["2008-11-10",8.5975,8.5975,8.15,8.2275,6144800.0],["2008-11-11",8.1475,8.22,7.94,7.9975,8975600.0],["2008-11-12",7.87,8.3925,7.8625,8.215,12549200.0],["2008-11-13",8.19,8.545,7.82,8.5425,19825200.0],["2008-11-14",8.4,8.605,8.1825,8.1875,13521600.0],["2008-11-17",8.0475,8.2825,7.8725,7.9075,9681200.0],["2008-11-18",7.9775,8.1775,7.745,7.995,8638400.0],["2008-11-19",7.995,8.2175,7.6025,7.605,7954000.0],["2008-11-20",7.5325,7.8875,7.29,7.34,16522800.0],["2008-11-21",7.385,7.7925,6.9375,7.5175,15303200.0],["2008-11-24",7.795,8.285,7.63,8.2625,11314800.0],["2008-11-25",8.3575,8.3575,7.8825,8.14,9345200.0],["2008-11-26",7.7,8.4325,7.7,8.39,8297600.0],["2008-11-28",8.28,8.5425,8.26,8.535,3458400.0],["2008-12-01",8.185,8.39,8.0,8.0025,9734000.0],["2008-12-02",8.105,8.3325,7.89,8.1825,12274000.0],["2008-12-03",7.98,8.2975,7.8675,8.26,10350400.0],["2008-12-04",8.11,8.24,7.805,7.9325,9076800.0],["2008-12-05",7.87,8.32,7.7,8.2975,8057200.0],["2008-12-08",8.3025,8.6,8.2075,8.52,7037600.0],["2008-12-09",8.395,8.6625,8.295,8.3675,6630000.0],["2008-12-10",8.48,8.6625,8.3975,8.54,5585200.0],["2008-12-11",8.61,8.71,8.2625,8.2975,5391600.0],["2008-12-12",8.15,8.4275,8.0675,8.3825,4840400.0],["2008-12-15",8.4325,8.435,8.015,8.1375,4500000.0],["2008-12-16",8.2675,8.7575,8.1425,8.7525,9579200.0],["2008-12-17",8.79,9.1475,8.6475,8.995,8262000.0],["2008-12-18",8.7475,9.255,8.7475,9.0275,8950000.0],["2008-12-19",9.0875,9.42,9.0275,9.11,10483600.0],["2008-12-22",9.1375,9.1975,8.7925,8.93,5613200.0],["2008-12-23",8.79,9.085,8.6825,8.7575,3764400.0],["2008-12-24",8.6925,8.865,8.6875,8.8125,1942000.0],["2008-12-26",8.8075,8.895,8.6875,8.7525,1763600.0],["2008-12-29",8.7925,8.7925,8.5,8.6375,3154400.0],["2008-12-30",8.6925,8.95,8.6675,8.9075,4121600.0],["2008-12-31",8.885,9.145,8.8325,9.0925,5823200.0],["2009-01-02",9.01,9.5975,9.01,9.5475,5789200.0],["2009-01-05",9.4675,9.55,9.36,9.535,5165200.0],["2009-01-06",9.5675,9.7575,9.465,9.665,6029200.0],["2009-01-07",9.535,9.595,9.26,9.315,7139600.0],["2009-01-08",9.5825,9.5825,9.1375,9.3225,4610400.0],["2009-01-09",9.3425,9.3425,8.955,9.0225,4287600.0],["2009-01-12",9.045,9.155,8.8225,8.8775,5148800.0],["2009-01-13",8.89,8.995,8.8275,8.9175,5756400.0],["2009-01-14",8.8075,8.9225,8.5275,8.56,5628000.0],["2009-01-15",8.555,8.7075,8.39,8.6475,7106000.0],["2009-01-16",8.76,8.7775,8.0925,8.3775,12444000.0],["2009-01-20",8.4325,8.475,7.9125,7.9175,7510400.0],["2009-01-21",8.0775,8.1525,7.8575,8.1475,9462400.0],["2009-01-22",7.945,8.14,7.8375,7.97,10491200.0],["2009-01-23",7.82,8.0225,7.7275,7.88,7016800.0],["2009-01-26",7.8625,8.115,7.845,7.9875,4880400.0],["2009-01-27",7.9625,8.0325,7.87,7.955,5467600.0],["2009-01-28",8.0825,8.4325,8.015,8.34,8749600.0],["2009-01-29",8.22,8.3375,8.1125,8.1375,6171200.0],["2009-01-30",8.2075,8.27,7.915,7.9375,6856000.0],["2009-02-02",7.875,8.0175,7.7825,7.955,7648400.0],["2009-02-03",8.0025,8.2675,7.8475,8.235,9188800.0],["2009-02-04",8.3725,8.59,8.2225,8.505,11990400.0],["2009-02-05",8.36,8.8425,8.2725,8.7925,14300800.0],["2009-02-06",8.8425,9.11,8.72,9.075,9390800.0],["2009-02-09",9.035,9.205,8.925,9.095,5533200.0],["2009-02-10",8.9775,9.19,8.69,8.6925,10770800.0],["2009-02-11",8.8,8.93,8.6625,8.805,7256400.0],["2009-02-12",8.69,8.865,8.5675,8.8525,5609600.0],["2009-02-13",9.02,9.02,8.755,8.8175,5532400.0],["2009-02-17",8.5025,8.5675,8.2925,8.44,8235200.0],["2009-02-18",8.5325,8.59,8.3325,8.4,7349200.0],["2009-02-19",8.4475,8.5225,8.3,8.3,5802400.0],["2009-02-20",8.3175,8.46,8.215,8.355,6948000.0],["2009-02-23",8.4325,8.495,8.19,8.2075,7670800.0],["2009-02-24",8.2625,8.5775,8.23,8.56,12090400.0],["2009-02-25",8.4975,8.5825,8.205,8.4325,8665200.0],["2009-02-26",8.5075,8.515,8.175,8.185,9873200.0],["2009-02-27",8.215,8.32,8.15,8.155,9976000.0],["2009-03-02",8.1525,8.245,8.0,8.005,8819600.0],["2009-03-03",8.0625,8.1575,7.79,7.825,10048800.0],["2009-03-04",7.895,8.065,7.825,7.9825,9500000.0],["2009-03-05",7.82,7.915,7.6125,7.6125,10319600.0],["2009-03-06",7.6675,7.8225,7.5375,7.675,10635600.0],["2009-03-09",7.5775,7.7325,7.365,7.41,8864000.0],["2009-03-10",7.53,7.8325,7.3825,7.8325,12130800.0],["2009-03-11",7.8475,8.035,7.7825,7.9675,9416800.0],["2009-03-12",7.9275,8.23,7.8125,8.215,9250000.0],["2009-03-13",8.185,8.2825,8.035,8.2075,7366400.0],["2009-03-16",8.2575,8.435,8.1675,8.225,9907600.0],["2009-03-17",8.25,8.5675,8.2025,8.53,8910000.0],["2009-03-18",8.5325,8.8625,8.4,8.7925,12954400.0],["2009-03-19",8.585,8.8425,8.585,8.6475,7373600.0],["2009-03-20",8.7375,8.9,8.4925,8.525,13892000.0],["2009-03-23",8.79,9.3025,8.6275,9.24,14575200.0],["2009-03-24",9.0775,9.125,8.89,8.8975,8401600.0],["2009-03-25",8.97,9.1625,8.7725,9.035,10675600.0],["2009-03-26",9.145,9.2575,9.0375,9.245,9338800.0],["2009-03-27",9.19,9.28,8.9375,8.9425,8500800.0],["2009-03-30",8.85,8.925,8.7325,8.835,12519200.0],["2009-03-31",8.8925,9.225,8.805,9.115,11239600.0],["2009-04-01",9.36,9.36,9.0475,9.18,14309600.0],["2009-04-02",8.9625,9.3325,8.9625,9.21,17359200.0],["2009-04-03",9.275,9.2975,9.085,9.2525,11990000.0],["2009-04-06",9.26,9.26,9.03,9.19,10546000.0],["2009-04-07",9.0525,9.125,8.93,8.94,8576000.0],["2009-04-08",9.0325,9.1225,8.94,9.0675,9653200.0],["2009-04-09",9.2925,9.2925,9.015,9.125,13120800.0],["2009-04-13",9.065,9.185,8.9775,9.1125,8106000.0],["2009-04-14",9.275,9.275,8.98,9.095,8416400.0],["2009-04-15",9.0075,9.15,9.0025,9.145,10050000.0],["2009-04-16",9.22,9.3975,9.185,9.36,9026800.0],["2009-04-17",9.37,9.375,9.1,9.1675,13498400.0],["2009-04-20",9.0125,9.0625,8.9425,8.9625,9575200.0],["2009-04-21",8.9225,9.15,8.9125,9.145,9952800.0],["2009-04-22",8.95,9.2375,8.95,9.0175,11395200.0],["2009-04-23",8.8925,9.015,8.8025,8.9775,7821600.0],["2009-04-24",9.0075,9.2425,8.89,9.1675,9568800.0],["2009-04-27",9.0,9.225,9.0,9.075,8053200.0],["2009-04-28",9.0025,9.1325,8.995,9.0375,7604800.0],["2009-04-29",9.08,9.395,9.0,9.26,11546800.0],["2009-04-30",9.3225,9.4025,9.1975,9.33,10999200.0],["2009-05-01",9.395,10.0725,9.395,9.8975,12650400.0],["2009-05-04",9.73,10.0525,9.695,9.8425,14295600.0],["2009-05-05",9.825,9.9425,9.7375,9.915,7268800.0],["2009-05-06",9.9425,10.03,9.8075,9.9875,9078800.0],["2009-05-07",9.96,10.12,9.815,9.9025,9710800.0],["2009-05-08",9.9325,10.1,9.9025,10.0325,12126000.0],["2009-05-11",9.93,10.1425,9.8025,10.0325,9108400.0],["2009-05-12",10.055,10.1625,9.87,9.985,6372400.0],["2009-05-13",10.0375,10.0375,9.7975,9.8275,7712800.0],["2009-05-14",9.9325,9.95,9.8125,9.9025,8208000.0],["2009-05-15",9.8525,10.0875,9.8025,10.01,8080800.0],["2009-05-18",10.04,10.4425,10.025,10.4425,9779200.0],["2009-05-19",10.335,10.3825,10.21,10.25,7926000.0],["2009-05-20",10.36,10.5175,10.2625,10.3375,10809200.0],["2009-05-21",10.2375,10.35,10.01,10.125,8326800.0],["2009-05-22",10.175,10.3075,10.125,10.18,5208800.0],["2009-05-26",10.08,10.4875,10.0,10.4825,8164000.0],["2009-05-27",10.49,10.535,10.2475,10.2625,7716800.0],["2009-05-28",10.3725,10.45,10.2125,10.435,7779600.0],["2009-05-29",10.43,10.5975,10.2775,10.59,7649200.0],["2009-06-01",10.595,11.035,10.55,11.0,9602800.0],["2009-06-02",11.0175,11.2125,10.8875,11.155,9991200.0],["2009-06-03",11.04,11.205,11.015,11.17,9492000.0],["2009-06-04",11.15,11.2975,11.05,11.2975,8957600.0],["2009-06-05",11.315,11.4825,11.2975,11.45,9652000.0],["2009-06-08",11.3825,11.5475,11.305,11.4725,8641600.0],["2009-06-09",11.53,11.5825,11.44,11.5175,6694800.0],["2009-06-10",11.5775,11.625,11.445,11.5575,7690800.0],["2009-06-11",11.585,11.785,11.585,11.68,6381600.0],["2009-06-12",11.7425,11.7425,11.5425,11.665,5790400.0],["2009-06-15",11.5475,11.6825,11.51,11.55,8576800.0],["2009-06-16",11.5725,11.6675,11.4575,11.4625,7286800.0],["2009-06-17",11.445,11.645,11.42,11.5425,6828000.0],["2009-06-18",11.53,11.545,11.3,11.3775,7660400.0],["2009-06-19",11.4925,11.58,11.3525,11.4475,7748800.0],["2009-06-22",11.2575,11.405,11.0625,11.13,8208800.0],["2009-06-23",11.1675,11.2425,11.0075,11.0625,7819600.0],["2009-06-24",11.1175,11.335,11.1175,11.25,7190000.0],["2009-06-25",11.3475,11.4475,11.075,11.4275,6242800.0],["2009-06-26",11.3275,11.5525,11.2725,11.5,4832400.0],["2009-06-29",11.4975,11.54,11.315,11.4375,4739200.0],["2009-06-30",11.42,11.5125,11.335,11.4275,5122800.0],["2009-07-01",11.47,11.6875,11.3175,11.5875,5498000.0],["2009-07-02",11.515,11.555,11.2425,11.2725,7252400.0],["2009-07-06",11.2575,11.2875,11.0975,11.22,6652400.0],["2009-07-07",11.2525,11.2625,11.025,11.0275,6019600.0],["2009-07-08",11.085,11.12,10.9725,11.05,10214000.0],["2009-07-09",10.9625,11.1275,10.9075,11.07,6433200.0],["2009-07-10",10.9825,11.195,10.785,11.1475,7509600.0],["2009-07-13",11.13,11.4,10.9425,11.3875,7275600.0],["2009-07-14",11.32,11.725,11.27,11.7,8346800.0],["2009-07-15",11.725,11.825,11.615,11.79,9904400.0],["2009-07-16",11.775,11.975,11.645,11.9375,5135200.0],["2009-07-17",11.975,11.9975,11.8325,11.9775,5232000.0],["2009-07-20",11.9825,12.1075,11.915,12.065,4440800.0],["2009-07-21",12.155,12.155,11.915,12.0325,5758000.0],["2009-07-22",12.0075,12.06,11.9,12.0225,4246400.0],["2009-07-23",12.0,12.4225,11.925,12.35,7902400.0],["2009-07-24",12.2275,12.385,12.2,12.32,5204800.0],["2009-07-27",12.2875,12.3125,12.135,12.3075,6979600.0],["2009-07-28",12.2625,12.415,12.105,12.3825,4919200.0],["2009-07-29",12.3475,12.7275,12.3075,12.61,7584800.0],["2009-07-30",12.495,12.495,11.925,11.9625,12324800.0],["2009-07-31",11.9625,12.115,11.8125,11.8525,7196800.0],["2009-08-03",11.8575,12.0325,11.8575,11.9825,7792400.0],["2009-08-04",11.9625,12.25,11.9125,12.175,8322800.0],["2009-08-05",12.205,12.235,11.91,11.9625,5031600.0],["2009-08-06",12.01,12.075,11.7475,11.7925,4822800.0],["2009-08-07",11.9975,12.105,11.9225,12.0625,5120000.0],["2009-08-10",11.995,12.08,11.945,12.0575,5699600.0],["2009-08-11",12.045,12.0725,11.81,11.8325,5778400.0],["2009-08-12",11.875,12.11,11.7775,12.015,5879600.0],["2009-08-13",12.05,12.0875,11.9025,12.0275,3100800.0],["2009-08-14",12.0225,12.025,11.825,11.9325,4460400.0],["2009-08-17",11.8325,11.9625,11.775,11.7825,7160800.0],["2009-08-18",11.81,11.91,11.76,11.8625,3418000.0],["2009-08-19",11.6875,12.0375,11.67,12.0125,4399200.0],["2009-08-20",12.12,12.12,11.8975,11.9625,3763600.0],["2009-08-21",11.7925,12.2925,11.7925,12.2725,4834800.0],["2009-08-24",12.2925,12.365,12.2425,12.325,4643600.0],["2009-08-25",12.39,12.4375,12.3,12.375,5764800.0],["2009-08-26",12.4225,12.4725,12.3225,12.365,4029200.0],["2009-08-27",12.3575,12.4225,12.155,12.405,3156000.0],["2009-08-28",12.4475,12.4775,12.19,12.3025,2698400.0],["2009-08-31",12.1875,12.3075,12.02,12.0625,4972400.0],["2009-09-01",12.04,12.3025,11.8825,11.8875,7478000.0],["2009-09-02",11.7975,11.885,11.7725,11.82,6317200.0],["2009-09-03",11.8,11.8425,11.6,11.72,7102400.0],["2009-09-04",11.7575,12.01,11.685,11.955,4913600.0],["2009-09-08",11.9775,11.98,11.8775,11.9125,5335600.0],["2009-09-09",11.915,12.1675,11.8675,12.1525,8668400.0],["2009-09-10",12.1225,12.13,11.9925,12.13,3510800.0],["2009-09-11",12.115,12.13,11.995,12.0,4501200.0],["2009-09-14",11.9425,12.0525,11.8675,12.04,5466000.0],["2009-09-15",12.0275,12.2075,11.9725,12.1725,4500800.0],["2009-09-16",12.17,12.34,12.0325,12.3,5307600.0],["2009-09-17",12.3025,12.43,12.2675,12.3475,3735600.0],["2009-09-18",12.45,12.45,12.2925,12.3575,6275200.0],["2009-09-21",12.32,12.4675,12.2525,12.4125,4213600.0],["2009-09-22",12.46,12.46,12.26,12.33,3774800.0],["2009-09-23",12.3475,12.4275,12.2475,12.265,7245200.0],["2009-09-24",12.2925,12.32,12.075,12.1075,5703200.0],["2009-09-25",12.3,12.3,12.0525,12.115,6019200.0],["2009-09-28",12.1525,12.3025,12.1,12.25,5664800.0],["2009-09-29",12.2075,12.29,11.98,11.99,6010400.0],["2009-09-30",11.995,12.1425,11.775,12.05,8852800.0],["2009-10-01",11.9925,12.03,11.6775,11.755,9987600.0],["2009-10-02",11.735,11.8275,11.665,11.71,4734400.0],["2009-10-05",11.7725,11.8675,11.665,11.8475,4283600.0],["2009-10-06",11.8825,12.0275,11.725,11.9825,4072400.0],["2009-10-07",11.9275,12.085,11.8725,12.0575,5137600.0],["2009-10-08",12.1775,12.245,12.08,12.12,4440400.0],["2009-10-09",12.12,12.2625,12.0175,12.26,4131200.0],["2009-10-12",12.2225,12.3125,12.13,12.2175,2867600.0],["2009-10-13",12.175,12.185,12.0675,12.1525,4172800.0],["2009-10-14",12.2475,12.2825,12.155,12.275,3923200.0],["2009-10-15",12.2675,12.32,12.185,12.2775,2986800.0],["2009-10-16",12.31,12.3175,11.9825,12.0875,7486400.0],["2009-10-19",12.11,12.365,12.09,12.3575,7404400.0],["2009-10-20",12.3325,12.3475,12.1975,12.295,5303600.0],["2009-10-21",12.2825,12.5,12.2725,12.325,6113200.0],["2009-10-22",12.36,12.3975,12.1225,12.35,5140800.0],["2009-10-23",12.22,12.42,12.1375,12.1525,4184400.0],["2009-10-26",12.135,12.4125,12.0525,12.1975,6456000.0],["2009-10-27",12.235,12.39,12.165,12.27,6377200.0],["2009-10-28",12.0,12.05,11.5,11.535,13414400.0],["2009-10-29",11.595,11.7075,11.475,11.6575,5630000.0],["2009-10-30",11.61,11.7125,11.435,11.4675,7873600.0],["2009-11-02",11.4425,11.7725,11.3525,11.4125,12445600.0],["2009-11-03",11.4025,11.54,11.2625,11.5275,8840000.0],["2009-11-04",11.54,11.715,11.445,11.58,5455600.0],["2009-11-05",11.7125,11.945,11.6275,11.925,4859200.0],["2009-11-06",11.91,11.945,11.765,11.895,3486800.0],["2009-11-09",11.91,12.16,11.9025,12.16,4072000.0],["2009-11-10",12.0875,12.175,12.045,12.12,3542800.0],["2009-11-11",12.0925,12.22,12.0225,12.1275,3042000.0],["2009-11-12",12.115,12.21,11.9225,11.9425,3662000.0],["2009-11-13",11.995,12.0025,11.81,11.9575,7815200.0],["2009-11-16",11.9625,12.1725,11.93,12.14,3439200.0],["2009-11-17",12.1525,12.21,12.0475,12.1825,4758400.0],["2009-11-18",12.12,12.2375,12.0125,12.17,4867200.0],["2009-11-19",12.0775,12.12,11.8675,11.94,4033200.0],["2009-11-20",11.8375,11.9525,11.7625,11.8125,5346800.0],["2009-11-23",11.9775,12.09,11.86,11.9775,6205600.0],["2009-11-24",11.9475,11.9775,11.72,11.73,6899200.0],["2009-11-25",11.82,11.8425,11.7,11.825,5108800.0],["2009-11-27",11.575,11.745,11.535,11.5725,3033200.0],["2009-11-30",11.545,11.5825,11.3875,11.56,5262800.0],["2009-12-01",11.6525,11.8925,11.6025,11.87,6615200.0],["2009-12-02",11.8525,11.9625,11.7975,11.86,4394800.0],["2009-12-03",11.85,11.8975,11.585,11.5925,5044800.0],["2009-12-04",11.7625,11.885,11.6225,11.77,5041600.0],["2009-12-07",11.73,11.8775,11.73,11.7525,6332000.0],["2009-12-08",11.6775,11.745,11.545,11.685,4524000.0],["2009-12-09",11.6425,11.69,11.5,11.6675,4862800.0],["2009-12-10",11.6775,11.79,11.61,11.6725,3060800.0],["2009-12-11",11.9675,11.9675,11.6875,11.76,3462400.0],["2009-12-14",11.83,11.9175,11.815,11.8975,3417200.0],["2009-12-15",11.8375,11.98,11.8,11.82,4114000.0],["2009-12-16",11.82,11.9425,11.795,11.8675,3372400.0],["2009-12-17",11.795,11.82,11.29,11.7625,5270800.0],["2009-12-18",11.815,11.9075,11.7475,11.9075,8904400.0],["2009-12-21",11.9225,12.105,11.9225,12.055,4708400.0],["2009-12-22",12.055,12.13,11.9975,12.09,3572000.0],["2009-12-23",12.1025,12.185,12.01,12.1625,3229600.0],["2009-12-24",12.17,12.225,12.125,12.2075,1653200.0],["2009-12-28",12.2,12.225,12.0975,12.215,1614400.0],["2009-12-29",12.225,12.2825,12.165,12.24,2393200.0],["2009-12-30",12.2325,12.365,12.2175,12.2775,1944000.0],["2009-12-31",12.275,12.2925,12.1175,12.12,2702800.0],["2010-01-04",12.2575,12.37,12.205,12.3575,5072000.0],["2010-01-05",12.3125,12.4125,12.2875,12.41,5348000.0],["2010-01-06",12.355,12.405,12.2575,12.3575,5556400.0],["2010-01-07",12.315,12.315,12.185,12.3,4806800.0],["2010-01-08",12.1475,12.195,11.9775,12.1625,6077200.0],["2010-01-11",12.19,12.245,12.125,12.2275,5786000.0],["2010-01-12",12.165,12.215,12.08,12.12,3304000.0],["2010-01-13",12.1975,12.2725,12.125,12.2225,3623200.0],["2010-01-14",12.155,12.2375,12.1325,12.1875,2330800.0],["2010-01-15",12.1525,12.255,11.9125,11.985,4349600.0],["2010-01-19",11.9425,12.17,11.935,12.165,3692800.0],["2010-01-20",12.0675,12.09,11.8725,11.9975,4244000.0],["2010-01-21",11.995,11.995,11.67,11.675,6829200.0],["2010-01-22",11.6775,11.775,11.4325,11.45,6256000.0],["2010-01-25",11.465,11.5875,11.44,11.52,7760400.0],["2010-01-26",11.475,11.53,11.3825,11.3825,4373200.0],["2010-01-27",11.37,11.525,11.3475,11.5025,6179600.0],["2010-01-28",11.5025,11.5025,11.3,11.355,7303200.0],["2010-01-29",11.425,11.465,11.25,11.26,7722400.0],["2010-02-01",11.295,11.4625,11.2,11.45,6859600.0],["2010-02-02",11.43,11.625,11.325,11.6,7635200.0],["2010-02-03",11.68,11.885,11.625,11.7475,6966000.0],["2010-02-04",11.6325,11.6825,11.4225,11.425,7309200.0],["2010-02-05",11.41,11.45,11.2075,11.4325,7327600.0],["2010-02-08",11.27,11.4325,11.2575,11.315,4688000.0],["2010-02-09",11.405,11.49,11.3,11.37,7225200.0],["2010-02-10",11.345,11.4425,11.265,11.3825,4794800.0],["2010-02-11",11.35,11.6375,11.2675,11.61,6241600.0],["2010-02-12",11.525,11.6575,11.455,11.5875,6219200.0],["2010-02-16",11.655,11.7375,11.5675,11.7375,3937600.0],["2010-02-17",11.765,11.8125,11.7175,11.78,4187600.0],["2010-02-18",11.8075,11.81,11.7075,11.765,4332400.0],["2010-02-19",11.72,11.98,11.6775,11.8975,6017600.0],["2010-02-22",11.9425,11.96,11.7975,11.8275,4539200.0],["2010-02-23",11.7875,11.8975,11.7175,11.7625,4114400.0],["2010-02-24",11.8525,11.9475,11.805,11.9225,4377600.0],["2010-02-25",11.765,12.0075,11.7225,11.9825,6572400.0],["2010-02-26",12.005,12.07,11.9075,12.0525,6241200.0],["2010-03-01",12.0825,12.265,12.005,12.2275,6192400.0],["2010-03-02",12.2725,12.315,12.175,12.2625,6155600.0],["2010-03-03",12.325,12.4825,12.275,12.3025,8088800.0],["2010-03-04",12.3075,12.3375,12.2,12.2875,4698400.0],["2010-03-05",12.3,12.4875,12.2475,12.4325,8402400.0],["2010-03-08",12.39,12.5,12.365,12.4775,4646000.0],["2010-03-09",12.425,12.555,12.41,12.515,6964800.0],["2010-03-10",12.47,12.625,12.4425,12.625,5114000.0],["2010-03-11",12.56,12.5825,12.485,12.5625,5908800.0],["2010-03-12",12.5875,12.625,12.54,12.605,4474000.0],["2010-03-15",12.5975,12.7025,12.5625,12.6725,6953600.0],["2010-03-16",12.69,12.7075,12.5975,12.665,5217600.0],["2010-03-17",12.7375,12.895,12.64,12.815,5789200.0],["2010-03-18",12.805,12.8475,12.75,12.77,4003200.0],["2010-03-19",12.8575,12.8675,12.625,12.67,8669600.0],["2010-03-22",12.645,12.855,12.5975,12.8175,3837600.0],["2010-03-23",12.8175,12.8225,12.68,12.75,6023200.0],["2010-03-24",12.7,12.74,12.6325,12.6775,5500400.0],["2010-03-25",12.7175,12.7525,12.5725,12.5725,4212400.0],["2010-03-26",12.645,12.665,12.525,12.6025,4474800.0],["2010-03-29",12.6125,12.7,12.5825,12.6325,3418400.0],["2010-03-30",12.5975,12.7225,12.55,12.6875,4901200.0],["2010-03-31",12.6775,12.7625,12.6625,12.69,4237200.0],["2010-04-01",12.64,12.855,12.64,12.7825,7764800.0],["2010-04-05",12.785,12.875,12.7625,12.85,2559200.0],["2010-04-06",12.7875,12.89,12.765,12.8675,3790800.0],["2010-04-07",12.81,12.8375,12.735,12.7925,4250400.0],["2010-04-08",12.7275,12.86,12.6475,12.815,4122000.0],["2010-04-09",12.875,12.94,12.78,12.94,2112400.0],["2010-04-12",12.9475,12.975,12.8975,12.9425,5200800.0],["2010-04-13",12.91,12.98,12.8275,12.9475,3801600.0],["2010-04-14",12.945,13.0775,12.9225,13.0775,4211200.0],["2010-04-15",13.0725,13.3925,13.06,13.37,6566800.0],["2010-04-16",13.3325,13.355,13.1325,13.2525,7666000.0],["2010-04-19",13.2175,13.2975,13.1525,13.2975,4906800.0],["2010-04-20",13.325,13.42,13.2775,13.3775,4743600.0],["2010-04-21",13.305,13.3925,13.2475,13.3775,5590000.0],["2010-04-22",13.305,13.4825,13.22,13.46,4862000.0],["2010-04-23",13.48,13.55,13.34,13.5225,3624800.0],["2010-04-26",13.735,13.7925,13.5225,13.5375,4511200.0],["2010-04-27",13.4925,13.69,13.3725,13.41,5900400.0],["2010-04-28",13.515,13.56,13.365,13.5075,6455200.0],["2010-04-29",13.5425,13.7025,13.4775,13.6725,5432000.0],["2010-04-30",12.9525,13.0175,12.67,12.7825,21079600.0],["2010-05-03",12.695,13.03,12.695,13.03,9321600.0],["2010-05-04",12.895,12.895,12.63,12.745,6590800.0],["2010-05-05",12.8,12.925,12.5725,12.7375,5532000.0],["2010-05-06",12.63,13.8175,12.5,12.93,42867200.0],["2010-05-07",12.825,13.015,12.55,12.755,13837600.0],["2010-05-10",13.11,13.38,12.935,13.175,8441600.0],["2010-05-11",13.0825,13.24,13.025,13.0975,6631200.0],["2010-05-12",13.1675,13.3225,12.9825,13.1425,11283600.0],["2010-05-13",13.0,13.015,12.4525,12.4875,18769600.0],["2010-05-14",12.435,12.515,12.3175,12.4325,9952400.0],["2010-05-17",12.45,12.605,12.3025,12.5075,6457200.0],["2010-05-18",12.6575,12.685,12.2975,12.3225,11486400.0],["2010-05-19",12.155,12.31,12.1075,12.19,8618400.0],["2010-05-20",12.0275,12.1275,11.7075,11.7225,11146400.0],["2010-05-21",11.585,11.875,11.44,11.8575,10212400.0],["2010-05-24",11.7975,11.83,11.635,11.665,6731600.0],["2010-05-25",11.5025,11.715,11.4025,11.7075,8265600.0],["2010-05-26",11.82,11.8875,11.6,11.6125,10923600.0],["2010-05-27",11.79,12.0125,11.7575,12.0125,6697200.0],["2010-05-28",11.9475,12.0,11.825,11.8875,5757600.0],["2010-06-01",11.8225,11.93,11.615,11.63,6774800.0],["2010-06-02",11.6525,11.7975,11.5225,11.79,6782800.0],["2010-06-03",11.78,11.9625,11.68,11.905,6633200.0],["2010-06-04",11.725,11.8275,11.53,11.555,6252800.0],["2010-06-07",11.575,11.615,11.3325,11.3325,6718000.0],["2010-06-08",11.3425,11.455,11.2325,11.43,8149200.0],["2010-06-09",11.445,11.6725,11.405,11.435,8233600.0],["2010-06-10",11.5975,11.7975,11.51,11.79,4840000.0],["2010-06-11",11.7675,11.895,11.7475,11.8775,5249200.0],["2010-06-14",11.9475,12.0425,11.8825,11.9575,7974400.0],["2010-06-15",12.025,12.235,11.995,12.2275,6448800.0],["2010-06-16",12.14,12.24,12.09,12.1875,3509600.0],["2010-06-17",12.2525,12.2525,12.1275,12.2025,3200000.0],["2010-06-18",12.2,12.2975,12.135,12.22,5180000.0],["2010-06-21",12.3125,12.35,12.0525,12.1225,4320800.0],["2010-06-22",12.02,12.2675,11.93,11.955,3345200.0],["2010-06-23",11.955,12.0,11.835,11.9125,3301600.0],["2010-06-24",11.84,11.9075,11.6875,11.7025,3227600.0],["2010-06-25",11.72,11.855,11.675,11.765,10340800.0],["2010-06-28",11.81,11.8325,11.645,11.7625,3504800.0],["2010-06-29",11.6425,11.67,11.385,11.4825,6722000.0],["2010-06-30",11.44,11.8,11.3625,11.415,6136000.0],["2010-07-01",11.43,11.5375,11.2875,11.455,4658000.0],["2010-07-02",11.4725,11.4775,11.275,11.3675,2560000.0],["2010-07-06",11.4525,11.535,11.2825,11.375,6940400.0],["2010-07-07",11.355,11.605,11.355,11.59,6414400.0],["2010-07-08",11.6375,11.6725,11.425,11.5175,9631200.0],["2010-07-09",11.475,11.605,11.475,11.565,4400000.0],["2010-07-12",11.5175,11.5925,11.445,11.5025,5684400.0],["2010-07-13",11.585,11.8025,11.565,11.775,5066400.0],["2010-07-14",11.7725,11.86,11.7025,11.7725,2934400.0],["2010-07-15",11.7625,11.825,11.65,11.795,3727600.0],["2010-07-16",11.8025,11.8025,11.3925,11.4,5888400.0],["2010-07-19",11.42,11.5,11.2925,11.43,4059600.0],["2010-07-20",11.275,11.5825,11.2125,11.58,4446400.0],["2010-07-21",11.61,11.6175,11.3,11.3175,4157200.0],["2010-07-22",11.4025,11.705,11.4025,11.6375,3871600.0],["2010-07-23",11.5825,11.815,11.5475,11.805,3459600.0],["2010-07-26",11.78,11.91,11.72,11.9075,3660000.0],["2010-07-27",11.94,11.985,11.88,11.9075,3684800.0],["2010-07-28",11.905,12.375,11.845,12.22,11893600.0],["2010-07-29",12.285,12.39,12.175,12.305,5677200.0],["2010-07-30",12.1875,12.575,12.1875,12.525,8032400.0],["2010-08-02",12.625,12.7375,12.5825,12.7075,3622000.0],["2010-08-03",12.635,12.7175,12.5525,12.665,3090000.0],["2010-08-04",12.7,12.73,12.515,12.65,3755600.0],["2010-08-05",12.585,12.7325,12.575,12.72,5309600.0],["2010-08-06",12.64,12.7425,12.53,12.7175,5148400.0],["2010-08-09",12.75,12.8625,12.7425,12.8425,3842800.0],["2010-08-10",12.755,12.8125,12.5775,12.7,4196800.0],["2010-08-11",12.2525,12.52,12.25,12.46,6875200.0],["2010-08-12",12.3375,12.465,12.3125,12.4075,4986400.0],["2010-08-13",12.3525,12.4025,12.2025,12.2975,3626000.0],["2010-08-16",12.2625,12.535,12.19,12.5175,4589600.0],["2010-08-17",12.875,12.9375,12.6825,12.7525,7329200.0],["2010-08-18",12.7275,12.93,12.675,12.9,6410400.0],["2010-08-19",12.8525,12.9425,12.685,12.7325,6021600.0],["2010-08-20",12.73,12.835,12.6825,12.815,4795600.0],["2010-08-23",12.85,12.925,12.66,12.685,3898000.0],["2010-08-24",12.6,12.6675,12.4475,12.56,4026000.0],["2010-08-25",12.4875,12.6575,12.4425,12.615,3986800.0],["2010-08-26",12.615,12.7,12.5325,12.535,3776400.0],["2010-08-27",12.59,12.76,12.42,12.7475,3614800.0],["2010-08-30",12.695,12.755,12.51,12.515,3761200.0],["2010-08-31",12.4475,12.59,12.405,12.5025,4049600.0],["2010-09-01",12.6625,12.925,12.5775,12.9125,4711200.0],["2010-09-02",12.93,13.1325,12.885,13.13,4219200.0],["2010-09-03",13.2475,13.25,13.085,13.245,3220400.0],["2010-09-07",13.2325,13.25,12.9325,12.9425,5119600.0],["2010-09-08",13.0175,13.06,12.9125,12.9975,3842800.0],["2010-09-09",13.1075,13.1125,13.005,13.0575,2697600.0],["2010-09-10",13.095,13.205,13.02,13.175,2189600.0],["2010-09-13",13.325,13.3625,13.22,13.34,3619200.0],["2010-09-14",13.285,13.425,13.2375,13.38,3473200.0],["2010-09-15",13.0775,13.4625,13.0775,13.45,3587200.0],["2010-09-16",13.4075,13.47,13.3075,13.3525,2576800.0],["2010-09-17",13.37,13.4825,13.33,13.39,6258800.0],["2010-09-20",13.4025,13.5775,13.3125,13.5675,3661600.0],["2010-09-21",13.535,13.58,13.405,13.51,3543200.0],["2010-09-22",13.53,13.67,13.4175,13.4425,2994800.0],["2010-09-23",13.365,13.625,13.325,13.4775,3484800.0],["2010-09-24",13.635,13.7725,13.5775,13.77,3615600.0],["2010-09-27",13.73,13.7475,13.5275,13.545,6431600.0],["2010-09-28",13.6075,13.6275,13.275,13.4975,6922000.0],["2010-09-29",13.4275,13.505,13.3,13.3875,5514000.0],["2010-09-30",13.5175,13.625,13.3375,13.455,3700400.0],["2010-10-01",13.595,13.695,13.3725,13.375,5445600.0],["2010-10-04",13.34,13.48,13.2775,13.41,6492800.0],["2010-10-05",13.495,13.68,13.4825,13.6075,5214800.0],["2010-10-06",13.5725,13.6075,13.4775,13.54,4188000.0],["2010-10-07",13.5475,13.635,13.4775,13.5275,5152000.0],["2010-10-08",13.5,13.6625,13.38,13.635,3775600.0],["2010-10-11",13.595,13.62,13.4375,13.5675,2286000.0],["2010-10-12",13.5575,13.565,13.38,13.5225,4946800.0],["2010-10-13",13.5625,13.7,13.5125,13.5825,4327600.0],["2010-10-14",13.56,13.7425,13.5325,13.63,3596800.0],["2010-10-15",13.75,13.86,13.6425,13.835,5339600.0],["2010-10-18",13.8,13.8325,13.7475,13.83,3186000.0],["2010-10-19",13.7375,13.8725,13.6425,13.7175,4915200.0],["2010-10-20",13.765,13.9375,13.72,13.875,3484800.0],["2010-10-21",13.895,13.97,13.72,13.8925,4581200.0],["2010-10-22",13.8675,13.925,13.7425,13.9125,3307600.0],["2010-10-25",13.9675,13.975,13.7425,13.7875,7223200.0],["2010-10-26",13.7725,13.885,13.6725,13.8625,4906400.0],["2010-10-27",13.76,13.8125,13.5075,13.71,6765600.0],["2010-10-28",13.75,13.8075,13.5125,13.535,4658800.0],["2010-10-29",13.5725,13.6875,13.5725,13.63,6409200.0],["2010-11-01",13.715,13.8775,13.47,13.515,5372400.0],["2010-11-02",13.66,13.72,13.5725,13.6675,3985200.0],["2010-11-03",13.6525,13.7275,13.595,13.6725,3636400.0],["2010-11-04",13.7875,13.935,13.7475,13.935,3904000.0],["2010-11-05",13.91,13.9825,13.84,13.945,2702800.0],["2010-11-08",13.8775,13.955,13.8575,13.9275,2615200.0],["2010-11-09",13.93,14.03,13.8675,13.905,2916800.0],["2010-11-10",13.885,14.01,13.82,13.9925,3271200.0],["2010-11-11",13.86,14.0175,13.7475,13.9425,2361200.0],["2010-11-12",13.835,13.905,13.71,13.7875,3190000.0],["2010-11-15",13.8575,13.9475,13.82,13.8725,2858000.0],["2010-11-16",13.78,13.78,13.56,13.5975,6941200.0],["2010-11-17",13.5825,13.675,13.5325,13.5825,2800800.0],["2010-11-18",13.9,13.9,13.6725,13.7625,3176400.0],["2010-11-19",13.755,14.165,13.7075,14.0875,6952000.0],["2010-11-22",13.97,14.13,13.89,14.105,3860000.0],["2010-11-23",13.9925,13.995,13.7375,13.7925,3291600.0],["2010-11-24",13.885,14.195,13.88,14.105,2974400.0],["2010-11-26",13.9825,14.14,13.9825,14.0975,1094400.0],["2010-11-29",13.965,14.07,13.775,14.025,2467200.0],["2010-11-30",13.8225,13.915,13.7525,13.825,6180800.0],["2010-12-01",14.05,14.25,13.9825,14.215,5022000.0],["2010-12-02",14.2,14.43,14.1775,14.4125,3308000.0],["2010-12-03",14.38,14.575,14.3525,14.5525,3380400.0],["2010-12-06",14.49,14.5,14.3175,14.3775,3494400.0],["2010-12-07",14.5,14.6925,14.4725,14.6675,5212800.0],["2010-12-08",14.7275,14.82,14.62,14.785,5752000.0],["2010-12-09",14.7725,14.81,14.6575,14.6775,3556400.0],["2010-12-10",14.675,14.8175,14.6475,14.805,2562000.0],["2010-12-13",14.805,14.865,14.7075,14.7875,3245200.0],["2010-12-14",14.8475,14.9375,14.83,14.92,2640000.0],["2010-12-15",14.865,14.985,14.83,14.9,2635600.0],["2010-12-16",14.9525,15.14,14.915,15.085,4497600.0],["2010-12-17",15.1,15.16,14.9575,15.11,7050400.0],["2010-12-20",15.07,15.0725,14.7175,14.735,4157600.0],["2010-12-21",14.7875,14.8675,14.7225,14.8675,3446800.0],["2010-12-22",14.8275,14.8975,14.7375,14.75,3422400.0],["2010-12-23",14.7525,14.795,14.62,14.67,4062800.0],["2010-12-27",14.635,14.7875,14.48,14.735,2450800.0],["2010-12-28",14.745,14.8,14.6275,14.7625,1354000.0],["2010-12-29",14.8025,14.905,14.7625,14.79,2818400.0],["2010-12-30",14.7625,14.88,14.7075,14.8125,1813600.0],["2010-12-31",14.78,14.85,14.6325,14.64,2373200.0],["2011-01-03",14.7975,14.985,14.7825,14.875,5420400.0],["2011-01-04",14.8225,14.8675,14.4375,14.61,5322800.0],["2011-01-05",14.53,14.7425,14.53,14.7325,3766000.0],["2011-01-06",14.7125,14.7975,14.69,14.7525,2732800.0],["2011-01-07",14.905,15.0,14.775,14.86,5536000.0],["2011-01-10",14.77,14.9125,14.6925,14.795,3650400.0],["2011-01-11",14.8175,15.05,14.81,15.045,3490000.0],["2011-01-12",15.18,15.2075,15.0575,15.205,3264000.0],["2011-01-13",15.21,15.28,15.17,15.19,2644800.0],["2011-01-14",15.175,15.5,15.13,15.48,3514400.0],["2011-01-18",15.485,15.6825,15.48,15.625,4082400.0],["2011-01-19",15.5525,15.595,15.4175,15.5,2806800.0],["2011-01-20",15.4375,15.5775,15.3675,15.475,2518000.0],["2011-01-21",15.55,15.55,15.36,15.495,3533600.0],["2011-01-24",15.485,15.8175,15.48,15.7275,2932800.0],["2011-01-25",15.665,15.7225,15.4675,15.7225,2964400.0],["2011-01-26",15.7275,15.8,15.64,15.7225,2273600.0],["2011-01-27",15.7225,15.7425,15.5975,15.7175,4150000.0],["2011-01-28",15.7425,15.815,15.255,15.3325,2985600.0],["2011-01-31",15.3575,15.49,15.265,15.4425,2827200.0],["2011-02-01",15.54,15.9175,15.54,15.7575,5054000.0],["2011-02-02",15.735,15.8,15.595,15.6275,2928400.0],["2011-02-03",15.5775,15.6725,15.3375,15.5775,5456800.0],["2011-02-04",15.055,15.3375,14.99,15.0675,7186400.0],["2011-02-07",15.0625,15.2,14.9625,15.1175,6873200.0],["2011-02-08",15.1075,15.33,15.07,15.3075,4446000.0],["2011-02-09",15.2925,15.355,15.1975,15.235,2815600.0],["2011-02-10",15.2,15.5,15.2,15.485,4596000.0],["2011-02-11",15.42,15.5925,15.41,15.585,3590800.0],["2011-02-14",15.575,15.64,15.4775,15.625,2400000.0],["2011-02-15",15.53,15.625,15.465,15.6,2874400.0],["2011-02-16",15.6125,15.735,15.5325,15.6475,2832800.0],["2011-02-17",15.5725,15.8925,15.5675,15.89,2241600.0],["2011-02-18",15.88,15.97,15.7625,15.88,3138400.0],["2011-02-22",15.7525,15.935,15.52,15.67,3560400.0],["2011-02-23",15.6525,15.655,15.3775,15.4275,3718400.0],["2011-02-24",15.4425,15.575,15.3025,15.5025,3521200.0],["2011-02-25",15.54,15.8025,15.54,15.75,3751600.0],["2011-02-28",15.7375,15.8275,15.69,15.8175,3654800.0],["2011-03-01",15.765,15.85,15.45,15.5075,3886800.0],["2011-03-02",15.46,15.5,15.3825,15.4375,3455600.0],["2011-03-03",15.535,15.6425,15.4925,15.525,5217600.0],["2011-03-04",15.535,15.54,15.2825,15.3675,5160000.0],["2011-03-07",15.4675,15.49,15.015,15.0425,4917600.0],["2011-03-08",15.0825,15.37,15.03,15.275,4932800.0],["2011-03-09",15.205,15.34,15.0525,15.2925,4030800.0],["2011-03-10",15.1025,15.1025,14.8425,14.88,6370400.0],["2011-03-11",14.9125,15.1625,14.8225,15.135,3206400.0],["2011-03-14",14.9825,15.075,14.8575,14.9725,2689200.0],["2011-03-15",14.625,14.75,14.565,14.6375,5798800.0],["2011-03-16",14.6,14.7625,14.485,14.5825,5804000.0],["2011-03-17",14.7525,14.8825,14.64,14.77,3264800.0],["2011-03-18",14.865,15.005,14.7725,15.005,9048800.0],["2011-03-21",15.1025,15.31,15.04,15.15,3266000.0],["2011-03-22",15.1675,15.2075,15.095,15.1325,2200400.0],["2011-03-23",15.1325,15.1975,15.0025,15.1275,3015200.0],["2011-03-24",15.1825,15.3325,15.0925,15.295,3943200.0],["2011-03-25",15.345,15.51,15.3025,15.385,1793200.0],["2011-03-28",15.4025,15.4725,15.3,15.32,2420400.0],["2011-03-29",15.285,15.555,15.25,15.535,2564000.0],["2011-03-30",15.61,15.735,15.56,15.6425,3177200.0],["2011-03-31",15.655,15.75,15.6275,15.68,2895200.0],["2011-04-01",15.7375,15.7475,15.6625,15.72,5657200.0],["2011-04-04",15.7475,15.7475,15.545,15.705,2455600.0],["2011-04-05",15.6225,15.695,15.345,15.4075,4134800.0],["2011-04-06",15.5,15.6675,15.46,15.5975,2155200.0],["2011-04-07",15.5325,15.75,15.4775,15.66,4028400.0],["2011-04-08",15.6875,15.705,15.4925,15.59,2176000.0],["2011-04-11",15.6175,15.71,15.555,15.6675,3659200.0],["2011-04-12",15.605,15.7375,15.4825,15.4925,3516400.0],["2011-04-13",15.5925,15.675,15.4725,15.615,3265600.0],["2011-04-14",15.49,15.6625,15.455,15.62,2947200.0],["2011-04-15",15.625,15.845,15.5925,15.7825,3606000.0],["2011-04-18",15.6125,15.6475,15.465,15.525,3705200.0],["2011-04-19",15.54,15.655,15.515,15.65,3805200.0],["2011-04-20",15.835,16.0325,15.8325,15.8825,3456800.0],["2011-04-21",15.8525,15.9375,15.795,15.9375,3847200.0],["2011-04-25",15.9575,15.975,15.84,15.9,5296800.0],["2011-04-26",16.0,16.1075,15.9375,16.0925,4800000.0],["2011-04-27",16.11,16.1775,15.9825,16.0975,4191600.0],["2011-04-28",16.0175,16.0175,15.295,15.3675,10800000.0],["2011-04-29",15.355,15.4725,15.295,15.3275,12800000.0],["2011-05-02",15.3025,15.57,15.28,15.4625,5220000.0],["2011-05-03",15.47,15.7175,15.4575,15.565,4774000.0],["2011-05-04",15.535,15.665,15.355,15.45,3714400.0],["2011-05-05",15.3825,15.57,15.2975,15.3725,3982400.0],["2011-05-06",15.5525,15.6675,15.3525,15.4025,2546400.0],["2011-05-09",15.385,15.5325,15.345,15.4125,2405600.0],["2011-05-10",15.505,15.6475,15.4675,15.61,2300000.0],["2011-05-11",15.5875,15.665,15.3375,15.4375,3581200.0],["2011-05-12",15.4325,15.6525,15.3575,15.5825,3008000.0],["2011-05-13",15.5675,15.6175,15.4225,15.5,2674000.0],["2011-05-16",15.46,15.49,15.335,15.3975,3514800.0],["2011-05-17",15.33,15.5375,15.3025,15.505,5157600.0],["2011-05-18",15.52,15.7825,15.44,15.77,3876400.0],["2011-05-19",15.8325,15.93,15.7775,15.8325,3771600.0],["2011-05-20",15.82,15.895,15.7225,15.775,4216000.0],["2011-05-23",15.575,15.69,15.5275,15.6325,3966800.0],["2011-05-24",15.6375,15.72,15.6175,15.6325,4056800.0],["2011-05-25",15.585,15.6925,15.5625,15.6475,3580800.0],["2011-05-26",15.635,15.795,15.5875,15.75,3046000.0],["2011-05-27",15.7925,15.96,15.76,15.865,2903600.0],["2011-05-31",15.995,16.13,15.985,16.13,7739200.0],["2011-06-01",16.165,16.2225,15.885,15.8975,7494000.0],["2011-06-02",15.93,16.025,15.85,15.915,3033600.0],["2011-06-03",15.72,15.81,15.545,15.56,3033200.0],["2011-06-06",15.56,15.6675,15.515,15.58,4240000.0],["2011-06-07",15.6375,15.8825,15.525,15.85,6774800.0],["2011-06-08",15.8,15.8325,15.7075,15.745,6064000.0],["2011-06-09",15.755,15.8875,15.74,15.855,3929600.0],["2011-06-10",15.76,15.84,15.5775,15.5775,3489200.0],["2011-06-13",15.6675,15.6675,15.51,15.525,4180000.0],["2011-06-14",15.6625,15.7175,15.535,15.65,2149600.0],["2011-06-15",15.54,15.5575,15.3025,15.31,3040800.0],["2011-06-16",15.3275,15.3775,15.1725,15.295,4696800.0],["2011-06-17",15.4475,15.4475,15.2025,15.2975,6526800.0],["2011-06-20",15.2925,15.3675,15.2525,15.3375,3708400.0],["2011-06-21",15.38,15.4575,15.31,15.435,3922000.0],["2011-06-22",15.4125,15.475,15.33,15.3325,2945600.0],["2011-06-23",15.21,15.3625,15.115,15.3275,3900800.0],["2011-06-24",15.3125,15.3625,15.1725,15.1775,6296400.0],["2011-06-27",15.165,15.355,15.1375,15.3,2164000.0],["2011-06-28",15.3525,15.435,15.33,15.425,3036000.0],["2011-06-29",15.39,15.4975,15.185,15.4525,2580800.0],["2011-06-30",15.5,15.665,15.39,15.6575,3014000.0],["2011-07-01",15.6925,16.0,15.595,15.935,2958400.0],["2011-07-05",15.94,16.035,15.86,16.0075,4128400.0],["2011-07-06",15.985,16.2475,15.95,16.1875,3492000.0],["2011-07-07",16.255,16.3525,16.2225,16.305,3582000.0],["2011-07-08",16.1875,16.2375,16.015,16.1525,2278000.0],["2011-07-11",16.0,16.0925,15.8875,15.9175,2376800.0],["2011-07-12",15.9,15.98,15.66,15.665,4534000.0],["2011-07-13",15.7325,15.8825,15.6325,15.6725,3093200.0],["2011-07-14",15.705,15.8175,15.475,15.4975,2248400.0],["2011-07-15",15.7275,15.7275,15.3175,15.3425,3778800.0],["2011-07-18",15.26,15.3025,15.035,15.0475,4034000.0],["2011-07-19",15.1525,15.3825,15.0675,15.3325,4797600.0],["2011-07-20",15.31,15.315,15.105,15.125,3796000.0],["2011-07-21",15.19,15.5375,15.1575,15.5125,4719600.0],["2011-07-22",15.475,15.585,15.43,15.54,3001600.0],["2011-07-25",15.3875,15.515,15.345,15.4475,3066800.0],["2011-07-26",15.455,15.515,15.2375,15.3775,4818000.0],["2011-07-27",15.5925,15.84,15.34,15.3625,5593600.0],["2011-07-28",15.335,15.5225,15.2475,15.35,3644000.0],["2011-07-29",15.25,15.25,15.03,15.09,4808400.0],["2011-08-01",15.22,15.265,14.815,14.965,4503600.0],["2011-08-02",14.8725,14.955,14.46,14.47,4609600.0],["2011-08-03",14.815,14.8525,14.3875,14.65,7500400.0],["2011-08-04",14.485,14.8025,14.0975,14.1025,5726000.0],["2011-08-05",14.2975,14.4025,13.9025,14.1675,7572800.0],["2011-08-08",13.8525,14.0975,13.03,13.1625,10074800.0],["2011-08-09",13.345,13.5775,12.8175,13.565,12402800.0],["2011-08-10",13.245,13.75,13.2175,13.31,11742400.0],["2011-08-11",13.385,13.9725,13.31,13.835,8130800.0],["2011-08-12",13.8575,13.9875,13.6975,13.7525,5042400.0],["2011-08-15",13.7925,13.87,13.69,13.81,4585200.0],["2011-08-16",13.605,13.7775,13.4975,13.6425,4546000.0],["2011-08-17",13.6875,13.8075,13.535,13.65,7303600.0],["2011-08-18",13.265,13.3175,12.9175,13.0175,7173200.0],["2011-08-19",12.74,13.1175,12.74,12.855,6827600.0],["2011-08-22",13.1275,13.205,12.97,13.0275,6438000.0],["2011-08-23",13.425,13.455,13.0325,13.425,7720800.0],["2011-08-24",13.3625,13.5125,13.2575,13.5,3630000.0],["2011-08-25",13.57,13.6,13.215,13.28,4974800.0],["2011-08-26",13.175,13.5425,13.07,13.49,4294000.0],["2011-08-29",13.5875,13.84,13.5875,13.825,5272400.0],["2011-08-30",13.7875,13.9075,13.6875,13.8275,3558400.0],["2011-08-31",13.855,14.065,13.82,13.9575,4969600.0],["2011-09-01",13.9875,14.1,13.7875,13.7875,3989200.0],["2011-09-02",13.5575,13.615,13.3625,13.3725,3347200.0],["2011-09-06",13.0075,13.1725,12.8875,13.1075,5398800.0],["2011-09-07",13.2525,13.5725,13.2475,13.565,3670000.0],["2011-09-08",13.525,13.5325,13.2725,13.3025,3824400.0],["2011-09-09",13.155,13.19,12.7925,12.8675,4206800.0],["2011-09-12",12.685,12.9675,12.6825,12.965,5404800.0],["2011-09-13",12.975,13.0725,12.83,13.045,4196000.0],["2011-09-14",13.1,13.4475,12.9225,13.3125,3588400.0],["2011-09-15",13.4725,13.5275,13.285,13.5275,3293200.0],["2011-09-16",13.565,13.69,13.4675,13.6225,5260000.0],["2011-09-19",13.405,13.5375,13.3425,13.4625,3081600.0],["2011-09-20",13.5125,13.6375,13.37,13.3825,2991200.0],["2011-09-21",13.395,13.4925,12.87,12.875,4492000.0],["2011-09-22",12.5975,12.62,12.1875,12.375,8006400.0],["2011-09-23",12.285,12.5025,12.2025,12.4125,4643200.0],["2011-09-26",12.455,12.785,12.345,12.6675,4383200.0],["2011-09-27",12.8975,13.235,12.8125,12.975,5269200.0],["2011-09-28",13.05,13.125,12.675,12.6925,3464000.0],["2011-09-29",12.9325,12.985,12.4525,12.7125,3994800.0],["2011-09-30",12.57,12.775,12.4425,12.6925,7606400.0],["2011-10-03",12.645,12.98,12.5475,12.5525,9079600.0],["2011-10-04",12.3775,13.135,12.3375,13.13,10237600.0],["2011-10-05",13.135,13.2425,12.9425,13.2275,5296000.0],["2011-10-06",13.1925,13.39,13.095,13.39,4542800.0],["2011-10-07",13.4,13.545,13.33,13.345,4782800.0],["2011-10-10",13.5625,13.685,13.4925,13.6825,3688400.0],["2011-10-11",13.655,13.8975,13.6225,13.745,3327200.0],["2011-10-12",13.945,14.16,13.8225,14.0775,5814800.0],["2011-10-13",14.0075,14.095,13.8575,14.0725,3746000.0],["2011-10-14",14.205,14.3625,13.965,14.3625,3713200.0],["2011-10-17",14.2625,14.3975,14.23,14.27,5592400.0],["2011-10-18",14.2825,14.5675,14.1625,14.48,5001600.0],["2011-10-19",14.415,14.46,14.205,14.25,3622000.0],["2011-10-20",14.5925,14.6,14.24,14.4225,5911600.0],["2011-10-21",14.6,14.665,14.4475,14.6175,3842400.0],["2011-10-24",14.6125,14.8075,14.575,14.7325,3260800.0],["2011-10-25",14.68,14.745,14.395,14.425,3540400.0],["2011-10-26",14.6475,14.6875,14.26,14.6125,7202400.0],["2011-10-27",14.885,15.3175,14.785,15.29,5205600.0],["2011-10-28",15.2475,15.31,15.07,15.19,2999200.0],["2011-10-31",14.9625,15.095,14.715,14.7175,5000800.0],["2011-11-01",14.3775,14.5,14.255,14.2825,6966800.0],["2011-11-02",14.455,14.455,13.9475,14.19,12292000.0],["2011-11-03",14.3225,14.6025,14.1675,14.5725,6748000.0],["2011-11-04",14.4975,14.505,14.2575,14.5025,3492400.0],["2011-11-07",14.52,14.5725,14.2825,14.56,2757600.0],["2011-11-08",14.63,14.785,14.465,14.7675,3453600.0],["2011-11-09",14.445,14.4625,14.19,14.2175,4690000.0],["2011-11-10",14.4325,14.4325,14.18,14.3025,2311600.0],["2011-11-11",14.505,14.5775,14.4225,14.54,3518400.0],["2011-11-14",14.485,14.525,14.2675,14.4525,3155200.0],["2011-11-15",14.4275,14.6325,14.3625,14.585,2752400.0],["2011-11-16",14.4425,14.6,14.2875,14.3025,3907200.0],["2011-11-17",14.2475,14.3475,14.0725,14.12,6006400.0],["2011-11-18",14.1075,14.245,14.1075,14.1325,5313600.0],["2011-11-21",13.9325,14.0675,13.9125,13.9875,5346800.0],["2011-11-22",13.96,14.04,13.7725,13.785,3423600.0],["2011-11-23",13.6625,13.69,13.52,13.52,4037200.0],["2011-11-25",13.4775,13.635,13.4775,13.53,1564000.0],["2011-11-28",13.865,13.955,13.7125,13.94,4924400.0],["2011-11-29",13.9025,13.9975,13.8075,13.87,3293200.0],["2011-11-30",14.205,14.435,14.1575,14.415,7442000.0],["2011-12-01",14.3775,14.435,14.26,14.3625,2539600.0],["2011-12-02",14.4275,14.5,14.2725,14.42,4384400.0],["2011-12-05",14.6175,14.6475,14.3375,14.4,4378400.0],["2011-12-06",14.4575,14.5625,14.355,14.4375,3739200.0],["2011-12-07",14.37,14.4725,14.16,14.4175,3193200.0],["2011-12-08",14.27,14.4175,14.2275,14.245,3892800.0],["2011-12-09",14.3275,14.7175,14.3275,14.6625,3061200.0],["2011-12-12",14.525,14.6325,14.3425,14.3975,3016000.0],["2011-12-13",14.5,14.6825,14.33,14.4125,3887600.0],["2011-12-14",14.3425,14.4375,14.275,14.305,3621200.0],["2011-12-15",14.445,14.4825,14.28,14.31,3402800.0],["2011-12-16",14.3925,14.5025,14.1875,14.3575,5198400.0],["2011-12-19",14.4075,14.4925,14.0725,14.1125,2408000.0],["2011-12-20",14.3425,14.5775,14.3425,14.5575,4583600.0],["2011-12-21",14.535,14.625,14.4325,14.6075,4303200.0],["2011-12-22",14.535,14.775,14.535,14.665,3650800.0],["2011-12-23",14.6575,14.715,14.6325,14.6975,1993600.0],["2011-12-27",14.6675,14.835,14.615,14.8025,1897600.0],["2011-12-28",14.8175,14.8375,14.595,14.625,2702000.0],["2011-12-29",14.6075,14.7725,14.6075,14.7675,1839600.0],["2011-12-30",14.74,14.805,14.685,14.685,1769600.0],["2012-01-03",14.99,14.9925,14.625,14.64,4487200.0],["2012-01-04",14.635,14.6375,14.4425,14.535,3905200.0],["2012-01-05",14.4675,14.7375,14.38,14.6725,2593200.0],["2012-01-06",14.675,14.7475,14.565,14.6,1972400.0],["2012-01-09",14.6175,14.7875,14.615,14.7325,2274000.0],["2012-01-10",14.7975,14.87,14.765,14.7975,3218000.0],["2012-01-11",14.73,14.955,14.73,14.93,2486000.0],["2012-01-12",15.0,15.2925,14.93,15.26,4358800.0],["2012-01-13",15.25,15.26,15.0825,15.1975,2893200.0],["2012-01-17",15.2875,15.5,15.27,15.315,3606400.0],["2012-01-18",15.305,15.4825,15.305,15.47,4289200.0],["2012-01-19",15.51,15.72,15.3875,15.64,3418400.0],["2012-01-20",15.655,15.7275,15.57,15.66,4042000.0],["2012-01-23",15.6375,15.8225,15.575,15.7075,2738400.0],["2012-01-24",15.61,15.74,15.5475,15.73,2388000.0],["2012-01-25",15.6725,15.885,15.65,15.85,2509200.0],["2012-01-26",15.9,15.945,15.7325,15.815,2879600.0],["2012-01-27",15.8125,15.9,15.735,15.7625,2678800.0],["2012-01-30",15.5925,15.6875,15.545,15.6525,2091600.0],["2012-01-31",15.6925,15.825,15.61,15.7225,2312800.0],["2012-02-01",15.875,16.015,15.835,15.9625,1950400.0],["2012-02-02",15.95,16.0925,15.76,15.7775,5885600.0],["2012-02-03",16.01,16.515,16.01,16.47,6943200.0],["2012-02-06",16.3125,16.3775,16.2225,16.3025,3118000.0],["2012-02-07",16.2175,16.2575,16.1725,16.2325,2974400.0],["2012-02-08",16.1875,16.2525,16.16,16.2225,3518400.0],["2012-02-09",16.22,16.25,16.065,16.2225,2190400.0],["2012-02-10",16.0875,16.115,15.9275,16.0575,2974400.0],["2012-02-13",16.1875,16.3,16.08,16.235,1987200.0],["2012-02-14",16.1825,16.38,16.145,16.3425,2941600.0],["2012-02-15",16.3425,16.385,16.1475,16.1625,2773600.0],["2012-02-16",16.2275,16.3625,16.215,16.305,2722400.0],["2012-02-17",16.3325,16.375,16.21,16.2775,4256800.0],["2012-02-21",16.335,16.3925,16.2625,16.3275,3111600.0],["2012-02-22",16.2825,16.3775,16.265,16.3175,2506000.0],["2012-02-23",16.3,16.485,16.2925,16.46,1843200.0],["2012-02-24",16.5,16.75,16.4275,16.7175,4295200.0],["2012-02-27",16.535,16.6925,16.4575,16.62,3229200.0],["2012-02-28",16.6025,16.7175,16.5175,16.635,2504000.0],["2012-02-29",16.6,16.685,16.5375,16.575,3449600.0],["2012-03-01",16.63,16.6975,16.52,16.68,4008800.0],["2012-03-02",16.6525,16.7325,16.58,16.6025,3018400.0],["2012-03-05",16.5625,16.645,16.5175,16.635,2876000.0],["2012-03-06",16.51,16.6675,16.4525,16.525,3424000.0],["2012-03-07",16.545,16.7475,16.4775,16.71,3558400.0],["2012-03-08",16.75,17.0,16.74,16.97,3386000.0],["2012-03-09",16.9875,17.0475,16.8875,16.9925,2396400.0],["2012-03-12",17.005,17.09,16.8775,17.0525,2488000.0],["2012-03-13",17.115,17.22,17.015,17.2175,3183600.0],["2012-03-14",17.215,17.3675,17.1625,17.3225,3496000.0],["2012-03-15",17.3275,17.4,17.1775,17.36,3532800.0],["2012-03-16",17.3125,17.3475,17.22,17.2925,4586000.0],["2012-03-19",17.2175,17.2875,17.12,17.23,3363600.0],["2012-03-20",17.1825,17.205,17.085,17.1925,1498800.0],["2012-03-21",17.1425,17.2975,17.1425,17.2475,1737200.0],["2012-03-22",17.1775,17.295,17.1125,17.25,1869200.0],["2012-03-23",17.2225,17.335,17.1425,17.315,1698800.0],["2012-03-26",17.3975,17.49,17.39,17.49,3057600.0],["2012-03-27",17.5,17.5,17.3975,17.425,2083600.0],["2012-03-28",17.4375,17.44,17.2975,17.3725,1915200.0],["2012-03-29",17.295,17.425,17.2725,17.3975,2279200.0],["2012-03-30",17.5,17.5,17.345,17.3475,2532800.0],["2012-04-02",17.33,17.635,17.32,17.6025,2612800.0],["2012-04-03",17.6125,17.6675,17.41,17.555,2714000.0],["2012-04-04",17.4275,17.47,17.3,17.3025,3490400.0],["2012-04-05",17.185,17.3875,17.185,17.335,3644800.0],["2012-04-09",17.1425,17.2325,17.075,17.1925,1997600.0],["2012-04-10",17.1175,17.17,16.8875,16.8975,3700000.0],["2012-04-11",17.0225,17.13,16.9875,17.0875,2178000.0],["2012-04-12",17.175,17.2975,17.09,17.2775,2135600.0],["2012-04-13",17.2175,17.235,17.12,17.125,2475200.0],["2012-04-16",17.165,17.2275,17.0525,17.185,2514400.0],["2012-04-17",17.25,17.61,17.1925,17.5075,3526800.0],["2012-04-18",17.3925,17.5125,17.3,17.305,2807200.0],["2012-04-19",17.2425,17.4175,17.0725,17.1825,2382400.0],["2012-04-20",17.2825,17.4025,17.185,17.23,2612000.0],["2012-04-23",17.1375,17.2775,16.97,17.25,3299200.0],["2012-04-24",17.3025,17.395,17.195,17.2625,2395600.0],["2012-04-25",17.3775,17.45,17.265,17.33,2074000.0],["2012-04-26",17.26,17.565,17.25,17.5175,2561600.0],["2012-04-27",17.5275,17.725,17.5275,17.6675,2679200.0],["2012-04-30",17.6225,17.6725,17.5425,17.5725,1804400.0],["2012-05-01",17.6625,17.935,17.5925,17.6875,3764400.0],["2012-05-02",17.0,17.4925,17.0,17.4575,4982800.0],["2012-05-03",17.4225,17.46,17.2525,17.2675,2553600.0],["2012-05-04",17.105,17.16,16.8775,16.8775,3022400.0],["2012-05-07",16.815,16.905,16.725,16.765,2808400.0],["2012-05-08",16.73,16.735,16.4725,16.635,4943600.0],["2012-05-09",16.4425,16.65,16.36,16.57,3513200.0],["2012-05-10",16.6475,16.7425,16.5825,16.6175,2800000.0],["2012-05-11",16.57,16.8325,16.505,16.64,3022800.0],["2012-05-14",16.4925,16.6125,16.385,16.51,2380800.0],["2012-05-15",16.505,16.705,16.4475,16.545,3197200.0],["2012-05-16",16.5825,16.6775,16.4575,16.49,3506800.0],["2012-05-17",16.5275,16.54,16.3325,16.3325,2878400.0],["2012-05-18",16.4325,16.435,16.135,16.1525,2585200.0],["2012-05-21",16.25,16.505,16.12,16.495,3094800.0],["2012-05-22",16.5075,16.66,16.455,16.5575,2177600.0],["2012-05-23",16.5075,16.72,16.385,16.675,2612000.0],["2012-05-24",16.67,16.785,16.59,16.74,2987600.0],["2012-05-25",16.6175,16.835,16.6175,16.7925,2153600.0],["2012-05-29",16.935,17.0,16.74,16.905,2461600.0],["2012-05-30",16.805,16.805,16.6425,16.675,2635600.0],["2012-05-31",16.6525,16.965,16.5775,16.8575,5144000.0],["2012-06-01",16.56,16.7075,16.3875,16.395,3349600.0],["2012-06-04",16.4925,16.62,16.41,16.6025,3346800.0],["2012-06-05",16.6075,16.8125,16.535,16.7825,2954000.0],["2012-06-06",16.8825,17.135,16.8825,17.1175,3933600.0],["2012-06-07",17.325,17.3525,17.0675,17.1175,3382400.0],["2012-06-08",17.085,17.2875,17.0375,17.275,2930000.0],["2012-06-11",17.3725,17.4225,17.0825,17.1125,2222400.0],["2012-06-12",17.125,17.275,17.09,17.275,2371200.0],["2012-06-13",17.215,17.3625,17.0625,17.115,2311600.0],["2012-06-14",17.1775,17.575,17.15,17.4325,3118800.0],["2012-06-15",17.505,17.75,17.43,17.7175,6056800.0],["2012-06-18",17.935,17.935,17.4825,17.59,4122800.0],["2012-06-19",17.695,17.8425,17.54,17.7025,3800400.0],["2012-06-20",17.72,17.8225,17.6075,17.73,2100000.0],["2012-06-21",17.78,17.785,17.2175,17.2175,2838400.0],["2012-06-22",17.3175,17.465,17.2175,17.42,3368800.0],["2012-06-25",17.2975,17.385,17.155,17.215,1819200.0],["2012-06-26",17.2275,17.33,17.1175,17.2975,3178800.0],["2012-06-27",17.425,17.6175,17.2975,17.6075,1951600.0],["2012-06-28",17.4375,17.51,17.2225,17.4525,1987200.0],["2012-06-29",17.795,18.075,17.715,18.055,3521200.0],["2012-07-02",18.1,18.1825,18.0375,18.15,2695200.0],["2012-07-03",18.1125,18.22,18.0,18.215,1222800.0],["2012-07-05",18.12,18.2325,18.0575,18.1975,1997200.0],["2012-07-06",18.095,18.145,17.845,18.02,1720400.0],["2012-07-09",18.04,18.0425,17.915,18.02,1253200.0],["2012-07-10",17.8325,17.9975,17.5625,17.63,4950000.0],["2012-07-11",17.7025,17.815,17.6475,17.74,3699600.0],["2012-07-12",17.61,17.69,17.475,17.62,1956400.0],["2012-07-13",17.6525,17.775,17.565,17.7375,2739200.0],["2012-07-16",17.73,17.8175,17.625,17.7675,1589600.0],["2012-07-17",17.8125,17.8875,17.5775,17.7975,2006800.0],["2012-07-18",17.77,18.0,17.705,17.9875,2122400.0],["2012-07-19",17.95,18.03,17.8675,17.88,2629200.0],["2012-07-20",17.7575,17.8975,17.725,17.775,3222800.0],["2012-07-23",17.465,17.515,17.2125,17.4175,2325600.0],["2012-07-24",17.4825,17.505,17.155,17.3,1922000.0],["2012-07-25",17.29,17.345,17.1425,17.2425,1549200.0],["2012-07-26",17.58,17.725,17.3375,17.7,2179200.0],["2012-07-27",17.8875,18.135,17.7875,18.095,2100400.0],["2012-07-30",18.095,18.1625,17.945,18.0625,2734400.0],["2012-07-31",17.5,17.58,17.185,17.5325,6341600.0],["2012-08-01",17.7275,17.7275,17.35,17.4125,3009600.0],["2012-08-02",17.2975,17.375,16.9875,17.0475,2950800.0],["2012-08-03",17.3975,17.4425,17.26,17.405,2521200.0],["2012-08-06",17.4925,17.605,17.38,17.3975,2257200.0],["2012-08-07",17.5225,17.5625,17.325,17.355,3144800.0],["2012-08-08",17.28,17.5675,17.2775,17.54,1700000.0],["2012-08-09",17.4825,17.67,17.46,17.5075,3192400.0],["2012-08-10",17.4825,17.5325,17.425,17.47,2821600.0],["2012-08-13",17.5375,17.7375,17.475,17.7025,2535200.0],["2012-08-14",17.8,17.8,17.595,17.6925,2353600.0],["2012-08-15",17.63,17.8225,17.5725,17.79,1606800.0],["2012-08-16",17.8125,17.9125,17.7,17.8725,1874000.0],["2012-08-17",17.9725,18.0225,17.8375,17.8525,2770000.0],["2012-08-20",17.8625,17.945,17.5925,17.6875,3145200.0],["2012-08-21",17.6975,17.7825,17.635,17.7025,2227600.0],["2012-08-22",17.72,17.7575,17.5375,17.595,2270800.0],["2012-08-23",17.595,17.7175,17.5175,17.6175,1878800.0],["2012-08-24",17.625,17.75,17.5925,17.7175,1969600.0],["2012-08-27",17.74,17.75,17.6125,17.6525,2037600.0],["2012-08-28",17.61,17.715,17.4825,17.5125,3062400.0],["2012-08-29",17.585,17.815,17.5425,17.7925,3027200.0],["2012-08-30",17.715,17.7875,17.6775,17.71,2780800.0],["2012-08-31",17.7925,17.875,17.7025,17.8275,3413600.0],["2012-09-04",17.6125,17.93,17.5925,17.8675,3769200.0],["2012-09-05",17.835,17.9375,17.77,17.86,2250400.0],["2012-09-06",17.945,18.2425,17.94,18.19,2625200.0],["2012-09-07",18.25,18.3175,18.1725,18.2025,2230000.0],["2012-09-10",18.14,18.2425,18.0975,18.1,1676400.0],["2012-09-11",18.0625,18.2125,18.0625,18.095,1558400.0],["2012-09-12",18.115,18.1525,17.94,17.9875,1661200.0],["2012-09-13",17.95,18.095,17.895,18.0375,2852400.0],["2012-09-14",18.0775,18.1125,17.935,17.9475,2984000.0],["2012-09-17",18.0075,18.0175,17.93,17.96,2237600.0],["2012-09-18",18.0225,18.0225,17.9225,18.015,1162800.0],["2012-09-19",18.0375,18.2375,18.015,18.1725,2299600.0],["2012-09-20",18.1475,18.3975,18.0925,18.36,3672400.0],["2012-09-21",18.545,18.59,18.49,18.5475,5203200.0],["2012-09-24",18.49,18.57,18.4325,18.495,1920800.0],["2012-09-25",18.505,18.525,18.2,18.2325,1507600.0],["2012-09-26",18.23,18.305,18.1725,18.2675,2267200.0],["2012-09-27",18.325,18.4625,18.2375,18.4325,2428800.0],["2012-09-28",18.405,18.58,18.37,18.5075,3212400.0],["2012-10-01",18.6,18.6,18.4,18.5275,4544400.0],["2012-10-02",18.605,18.605,18.3725,18.455,3131200.0],["2012-10-03",18.54,18.5875,18.4475,18.5425,2868800.0],["2012-10-04",18.5875,18.6575,18.515,18.6475,2478000.0],["2012-10-05",18.7075,18.81,18.525,18.5525,3402000.0],["2012-10-08",18.425,18.6925,18.3825,18.6575,2762800.0],["2012-10-09",18.6,18.615,18.405,18.4175,3014800.0],["2012-10-10",18.4225,18.4675,18.1825,18.21,2409200.0],["2012-10-11",18.375,18.4575,18.3025,18.375,2886800.0],["2012-10-12",18.3525,18.48,18.345,18.44,2449200.0],["2012-10-15",18.485,18.8025,18.4325,18.8025,3929600.0],["2012-10-16",18.8175,19.0625,18.77,18.9425,3009200.0],["2012-10-17",18.9,18.9925,18.84,18.9375,2112400.0],["2012-10-18",18.965,19.03,18.89,18.965,1996000.0],["2012-10-19",18.94,18.94,18.8125,18.8275,4944400.0],["2012-10-22",18.765,18.925,18.765,18.89,3085200.0],["2012-10-23",18.665,18.795,18.645,18.76,3348800.0],["2012-10-24",18.8275,18.8275,18.64,18.7025,3198800.0],["2012-10-25",18.8475,18.8475,18.725,18.7825,2552800.0],["2012-10-26",18.7525,18.885,18.73,18.8125,3190400.0],["2012-10-31",18.6575,18.9375,18.5975,18.715,4544800.0],["2012-11-01",18.79,18.985,18.66,18.8475,3865200.0],["2012-11-02",18.955,18.9625,18.72,18.81,3554800.0],["2012-11-05",18.7125,18.7975,18.605,18.705,2950000.0],["2012-11-06",18.715,19.0275,18.71,18.8775,2254400.0],["2012-11-07",18.715,18.73,18.55,18.605,2308400.0],["2012-11-08",18.5125,18.65,18.37,18.425,2175600.0],["2012-11-09",18.37,18.64,18.3225,18.4775,1994800.0],["2012-11-12",18.4125,18.5675,18.4075,18.49,1318400.0],["2012-11-13",18.39,18.5925,18.32,18.4575,1756800.0],["2012-11-14",18.4575,18.48,18.115,18.145,2768800.0],["2012-11-15",18.1875,18.2075,18.0475,18.1475,2230400.0],["2012-11-16",18.125,18.4325,18.06,18.3875,3190400.0],["2012-11-19",18.4925,18.54,18.345,18.405,2698800.0],["2012-11-20",18.38,18.64,18.345,18.5725,1874000.0],["2012-11-21",18.515,18.67,18.5025,18.665,1294000.0],["2012-11-23",18.79,18.8575,18.6925,18.8575,587600.0],["2012-11-26",18.8825,18.91,18.76,18.845,1765600.0],["2012-11-27",18.8125,18.9175,18.77,18.7825,1096400.0],["2012-11-28",18.76,18.9175,18.695,18.8975,2519600.0],["2012-11-29",18.93,19.045,18.9025,19.0325,1220000.0],["2012-11-30",19.045,19.255,19.015,19.2475,3273600.0],["2012-12-03",19.2825,19.355,19.2,19.225,1925200.0],["2012-12-04",19.165,19.4225,19.165,19.42,2520400.0],["2012-12-05",19.425,20.1,19.345,19.9275,6909600.0],["2012-12-06",19.93,20.13,19.7825,19.9725,4052000.0],["2012-12-07",20.065,20.1825,19.7875,19.9525,3984800.0],["2012-12-10",19.8725,20.085,19.8625,20.0275,3457200.0],["2012-12-11",20.05,20.315,20.0475,20.1675,5080400.0],["2012-12-12",20.1775,20.2825,20.05,20.06,3524400.0],["2012-12-13",20.13,20.2225,19.87,19.9825,4075200.0],["2012-12-14",19.955,20.045,19.895,19.9175,4122000.0],["2012-12-17",19.9275,20.2075,19.8925,20.125,4526000.0],["2012-12-18",20.215,20.2925,20.065,20.2775,3587200.0],["2012-12-19",20.2525,20.3,19.9225,19.9225,5718800.0],["2012-12-20",19.85,20.0925,19.835,20.055,3647600.0],["2012-12-21",19.9325,20.0025,19.78,19.925,7630000.0],["2012-12-24",19.82,20.0475,19.7725,19.935,972000.0],["2012-12-26",19.9625,19.9925,19.6575,19.735,1638000.0],["2012-12-27",19.68,19.8475,19.5475,19.7825,2591600.0],["2012-12-28",19.6025,19.81,19.5975,19.63,1905600.0],["2012-12-31",19.6575,19.775,19.51,19.7575,2276800.0],["2013-01-02",20.07,20.32,20.0025,20.32,3571200.0],["2013-01-03",20.245,20.355,20.1,20.1675,2021200.0],["2013-01-04",20.2325,20.2325,20.0725,20.175,1852000.0],["2013-01-07",20.125,20.345,20.0275,20.3025,2426000.0],["2013-01-08",20.29,20.46,20.1425,20.4,2952800.0],["2013-01-09",20.5,20.725,20.425,20.71,2737200.0],["2013-01-10",20.84,20.84,20.59,20.8,2186800.0],["2013-01-11",20.5975,20.8575,20.5975,20.745,2590400.0],["2013-01-14",20.7125,20.8,20.6725,20.725,1656000.0],["2013-01-15",19.7575,20.325,19.7575,20.1175,12348400.0],["2013-01-16",20.08,20.185,19.98,20.1175,4788400.0],["2013-01-17",20.2525,20.3475,20.1875,20.27,3061600.0],["2013-01-18",20.27,20.3675,20.1375,20.31,4256400.0],["2013-01-22",20.3375,20.4475,20.2675,20.4325,4444000.0],["2013-01-23",20.3825,20.4475,20.265,20.3075,4540000.0],["2013-01-24",20.2975,20.49,20.06,20.1,3958800.0],["2013-01-25",20.2275,20.28,20.0825,20.2125,2705200.0],["2013-01-28",20.305,20.305,20.13,20.195,4032400.0],["2013-01-29",20.195,20.2825,20.13,20.235,2453600.0],["2013-01-30",20.265,20.27,20.14,20.23,1790000.0],["2013-01-31",20.2725,20.31,20.0575,20.0775,2052800.0],["2013-02-01",20.27,20.3975,20.2475,20.3375,3257200.0],["2013-02-04",20.19,20.2825,20.015,20.0225,2590800.0],["2013-02-05",20.1825,20.255,20.0425,20.2025,3439600.0],["2013-02-06",20.1625,20.2525,19.965,20.08,4160000.0],["2013-02-07",20.05,20.085,19.9375,19.99,4710800.0],["2013-02-08",20.025,20.17,19.9925,20.12,2558400.0],["2013-02-11",20.165,20.2675,20.145,20.21,2864000.0],["2013-02-12",20.145,20.225,20.0925,20.135,2082400.0],["2013-02-13",20.1125,20.1875,20.06,20.1375,1868000.0],["2013-02-14",20.075,20.1575,19.9075,20.04,2785600.0],["2013-02-15",20.045,20.2375,19.9775,20.2175,3198800.0],["2013-02-19",20.19,20.3425,20.19,20.255,3678000.0],["2013-02-20",20.305,20.4525,20.17,20.1725,2941200.0],["2013-02-21",20.1025,20.115,19.82,19.875,2451200.0],["2013-02-22",19.9175,20.0625,19.875,20.06,2491200.0],["2013-02-25",20.065,20.295,19.8775,19.8975,3116000.0],["2013-02-26",19.9475,20.205,19.91,20.19,2652800.0],["2013-02-27",20.0425,20.3975,20.0375,20.335,5376000.0],["2013-02-28",20.3075,20.6125,20.3075,20.56,5284000.0],["2013-03-01",20.52,20.535,20.295,20.375,2750800.0],["2013-03-04",20.3325,20.7075,20.3325,20.705,2860400.0],["2013-03-05",20.74,21.15,20.72,21.1475,3578400.0],["2013-03-06",21.1475,21.245,20.9275,20.99,2384000.0],["2013-03-07",21.0175,21.145,20.905,21.0175,2624000.0],["2013-03-08",21.1,21.1925,21.0025,21.1775,2367200.0],["2013-03-11",21.125,21.2125,21.1,21.1725,1092400.0],["2013-03-12",21.1525,21.2025,21.0175,21.175,1218800.0],["2013-03-13",21.2425,21.245,21.11,21.2175,1143200.0],["2013-03-14",21.25,21.3225,21.185,21.3225,3386800.0],["2013-03-15",21.24,21.42,21.22,21.3625,4178400.0],["2013-03-18",21.1575,21.3275,21.1525,21.255,2271600.0],["2013-03-19",21.3175,21.3575,21.1275,21.27,1564800.0],["2013-03-20",21.4325,21.495,21.2925,21.44,1336000.0],["2013-03-21",21.25,21.365,21.2325,21.3275,1867200.0],["2013-03-22",21.4375,21.54,21.335,21.5225,1437600.0],["2013-03-25",21.655,21.6625,21.315,21.4275,1287600.0],["2013-03-26",21.595,21.695,21.4525,21.63,1140000.0],["2013-03-27",21.5425,21.6425,21.3625,21.58,973200.0],["2013-03-28",21.5325,21.9775,21.525,21.965,2818000.0],["2013-04-01",21.99,21.9975,21.715,21.7525,1311600.0],["2013-04-02",21.83,21.8725,21.685,21.7625,1519600.0],["2013-04-03",21.7725,21.7725,21.385,21.4575,2001600.0],["2013-04-04",21.5075,21.6275,21.4525,21.56,1434400.0],["2013-04-05",21.265,21.36,21.095,21.21,1547600.0],["2013-04-08",21.18,21.415,21.1775,21.415,1147600.0],["2013-04-09",21.5175,21.6,21.305,21.5575,1646400.0],["2013-04-10",21.5525,22.0975,21.525,22.0875,2372400.0],["2013-04-11",22.0625,22.1925,21.985,22.0975,1979200.0],["2013-04-12",21.965,22.02,21.82,21.9575,1780000.0],["2013-04-15",21.8775,21.9525,21.425,21.4275,1882000.0],["2013-04-16",21.5025,21.8825,21.385,21.87,2094800.0],["2013-04-17",21.7675,21.7675,21.51,21.685,2127200.0],["2013-04-18",21.715,21.79,21.4,21.5,1463200.0],["2013-04-19",21.395,21.86,21.3525,21.83,2179200.0],["2013-04-22",21.8725,21.97,21.5925,21.9175,1277600.0],["2013-04-23",21.975,22.125,21.8075,22.0675,1764800.0],["2013-04-24",22.0575,22.35,21.9875,22.3325,1560800.0],["2013-04-25",22.45,22.6025,22.3575,22.5425,2336800.0],["2013-04-26",22.5725,22.6525,22.4825,22.5325,2018400.0],["2013-04-29",22.525,22.7325,22.505,22.71,2361200.0],["2013-04-30",22.695,22.79,22.6,22.7775,3325600.0],["2013-05-01",21.7075,22.375,21.68,21.7325,6331200.0],["2013-05-02",21.8175,21.9125,21.5625,21.575,4381200.0],["2013-05-03",21.75,21.785,21.6525,21.7,4098400.0],["2013-05-06",21.745,21.835,21.585,21.63,3606400.0],["2013-05-07",21.63,22.0325,21.6,22.0,3880000.0],["2013-05-08",21.9875,22.1925,21.9275,22.1825,3101200.0],["2013-05-09",22.195,22.39,22.19,22.2475,2176000.0],["2013-05-10",22.2375,22.3925,22.225,22.38,1851200.0],["2013-05-13",22.4075,22.465,22.2725,22.3475,1384800.0],["2013-05-14",22.315,22.47,22.2875,22.45,2291200.0],["2013-05-15",22.4325,22.575,22.3375,22.565,1914800.0],["2013-05-16",22.435,22.6375,22.23,22.2375,1721200.0],["2013-05-17",22.4075,22.65,22.295,22.6475,2398400.0],["2013-05-20",22.5425,22.67,22.455,22.55,2060400.0],["2013-05-21",22.5275,22.6825,22.4625,22.5,2092800.0],["2013-05-22",22.5425,22.6025,22.2425,22.3375,3915600.0],["2013-05-23",22.2725,22.36,22.17,22.2,1972400.0],["2013-05-24",22.0525,22.06,21.8975,22.0225,2284000.0],["2013-05-28",22.175,22.405,22.1275,22.3475,1681600.0],["2013-05-29",22.1975,22.2575,21.925,21.9475,2140400.0],["2013-05-30",21.9425,22.195,21.93,22.125,2891600.0],["2013-05-31",22.0525,22.24,21.7625,21.79,4721200.0],["2013-06-03",21.9175,21.99,21.595,21.8025,3878000.0],["2013-06-04",21.8775,21.8975,21.485,21.5775,3283600.0],["2013-06-05",21.5325,21.61,21.26,21.3025,2626400.0],["2013-06-06",21.3425,21.4175,21.15,21.37,2344000.0],["2013-06-07",21.525,21.7225,21.4875,21.63,2140400.0],["2013-06-10",21.6375,21.6575,21.49,21.605,1924400.0],["2013-06-11",21.445,21.8575,21.3725,21.665,1970000.0],["2013-06-12",21.7925,21.85,21.4825,21.4825,1900000.0],["2013-06-13",21.5125,22.0175,21.3875,21.9725,1789200.0],["2013-06-14",21.9975,21.9975,21.65,21.745,1750000.0],["2013-06-17",21.8225,22.125,21.6925,21.9725,2104800.0],["2013-06-18",21.9175,22.1825,21.9175,22.16,1740000.0],["2013-06-19",22.165,22.335,22.0125,22.04,2487600.0],["2013-06-20",21.845,21.845,21.495,21.5075,2199600.0],["2013-06-21",21.6225,21.7425,21.2475,21.625,4760800.0],["2013-06-24",21.51,21.6025,21.3625,21.3625,2670400.0],["2013-06-25",21.5275,21.6625,21.265,21.605,1412000.0],["2013-06-26",21.7525,21.835,21.6275,21.685,1782400.0],["2013-06-27",21.7525,22.04,21.685,22.015,1944000.0],["2013-06-28",21.83,22.0475,21.7125,21.8525,4320400.0],["2013-07-01",21.925,22.1675,21.7825,21.8225,2194400.0],["2013-07-02",21.735,21.995,21.6525,21.7125,1700400.0],["2013-07-03",21.57,22.15,21.57,21.98,1254000.0],["2013-07-05",22.115,22.3775,22.02,22.24,1587200.0],["2013-07-08",22.5,22.6275,22.36,22.3625,3130000.0],["2013-07-09",22.4875,22.5275,22.345,22.3675,2614000.0],["2013-07-10",22.3775,22.61,22.3775,22.5725,2148400.0],["2013-07-11",22.7375,22.8425,22.67,22.785,2160000.0],["2013-07-12",22.7725,22.9575,22.6675,22.765,3335200.0],["2013-07-15",22.7125,22.955,22.655,22.81,1850800.0],["2013-07-16",22.8475,22.93,22.69,22.7575,1821600.0],["2013-07-17",22.8675,22.9425,22.7,22.74,1530800.0],["2013-07-18",22.795,22.9975,22.745,22.9025,1803200.0],["2013-07-19",22.9025,22.985,22.7775,22.945,2450000.0],["2013-07-22",23.015,23.095,22.8625,23.0375,1568000.0],["2013-07-23",23.41,23.41,22.805,22.97,1557200.0],["2013-07-24",23.07,23.16,22.945,23.0025,1353200.0],["2013-07-25",22.94,23.2075,22.8925,23.1775,1355600.0],["2013-07-26",22.9875,23.2075,22.9275,23.1975,1974400.0],["2013-07-29",23.095,23.2225,23.005,23.1,2026000.0],["2013-07-30",23.25,23.25,23.0175,23.1275,3120800.0],["2013-07-31",23.9325,24.97,23.9325,24.06,9736400.0],["2013-08-01",24.145,24.3525,24.075,24.22,3778400.0],["2013-08-02",24.25,24.5475,24.1075,24.545,3183600.0],["2013-08-05",24.445,25.13,24.425,25.0875,3501200.0],["2013-08-06",25.1125,25.325,25.045,25.1975,3492000.0],["2013-08-07",25.2325,25.3025,25.025,25.24,2394800.0],["2013-08-08",25.3975,25.4625,25.1125,25.2875,2238000.0],["2013-08-09",25.2775,25.4,25.1075,25.28,1128800.0],["2013-08-12",25.19,25.43,25.065,25.3675,1569600.0],["2013-08-13",25.3525,25.5575,25.145,25.385,1005600.0],["2013-08-14",25.41,25.41,25.1625,25.25,1688000.0],["2013-08-15",25.02,25.035,24.735,24.8075,3138000.0],["2013-08-16",24.765,25.0,24.765,24.8375,1981200.0],["2013-08-19",24.8025,25.01,24.63,24.705,2277600.0],["2013-08-20",24.69,24.8825,24.59,24.7925,1371600.0],["2013-08-21",24.62,24.81,24.5125,24.575,1513200.0],["2013-08-22",24.6125,24.9925,24.58,24.7775,1915600.0],["2013-08-23",24.9,24.975,24.7975,24.8675,2346800.0],["2013-08-26",24.765,24.9475,24.685,24.7025,1233200.0],["2013-08-27",24.4225,24.555,24.0925,24.125,1731600.0],["2013-08-28",24.2025,24.2625,24.045,24.055,1348000.0],["2013-08-29",23.935,24.2225,23.7025,24.09,1976400.0],["2013-08-30",24.0925,24.1475,23.9575,24.0675,2025200.0],["2013-09-03",24.465,24.7875,24.0175,24.135,2588800.0],["2013-09-04",24.095,24.44,23.9675,24.425,2645200.0],["2013-09-05",23.2725,24.4775,23.1725,24.425,1361600.0],["2013-09-06",24.5375,24.8,24.1825,24.6425,2492800.0],["2013-09-09",24.6625,24.89,24.59,24.88,1860800.0],["2013-09-10",24.9725,25.0275,24.775,24.995,2121200.0],["2013-09-11",24.94,25.3375,24.8975,25.2625,1440000.0],["2013-09-12",25.1475,25.38,25.0,25.0375,1643200.0],["2013-09-13",25.135,25.215,24.9575,25.0925,1103600.0],["2013-09-16",25.3075,25.375,25.155,25.31,1430000.0],["2013-09-17",25.335,25.565,25.2575,25.4775,1458400.0],["2013-09-18",25.5625,25.7925,25.3025,25.7375,1929600.0],["2013-09-19",25.775,25.8025,25.485,25.485,1468400.0],["2013-09-20",25.5125,25.65,25.2825,25.46,5300800.0],["2013-09-23",25.695,25.695,25.2225,25.225,2594400.0],["2013-09-24",25.2875,25.5475,25.1425,25.4525,2550800.0],["2013-09-25",25.455,25.5425,25.2525,25.355,1989200.0],["2013-09-26",25.37,25.4275,25.1525,25.235,1818400.0],["2013-09-27",25.1575,25.285,25.0775,25.2725,1446000.0],["2013-09-30",25.115,25.305,25.015,25.2625,1942000.0],["2013-10-01",25.3425,25.635,25.2625,25.635,1976800.0],["2013-10-02",25.4475,25.5425,25.1925,25.4475,2303600.0],["2013-10-03",25.35,25.405,25.02,25.08,2044800.0],["2013-10-04",25.08,25.32,25.0325,25.25,1418000.0],["2013-10-07",25.01,25.1,24.8475,24.855,1764000.0],["2013-10-08",24.8025,24.9675,24.625,24.635,1896800.0],["2013-10-09",24.76,24.83,24.475,24.59,2056000.0],["2013-10-10",24.87,25.1325,24.7275,25.105,1723600.0],["2013-10-11",24.9075,25.4325,24.9075,25.4325,1182800.0],["2013-10-14",25.335,25.62,25.29,25.5925,1232000.0],["2013-10-15",25.5175,25.615,25.4275,25.485,1425600.0],["2013-10-16",25.645,25.93,25.5925,25.9275,1771200.0],["2013-10-17",25.8175,26.0775,25.7825,26.0575,1663200.0],["2013-10-18",26.0975,26.2225,26.03,26.155,1576400.0],["2013-10-21",26.1325,26.3475,26.075,26.3425,1376400.0],["2013-10-22",26.45,26.5975,26.3,26.5575,1224000.0],["2013-10-23",26.4425,26.53,26.2325,26.34,930800.0],["2013-10-24",26.4875,26.4875,26.265,26.4,926400.0],["2013-10-25",26.2575,26.575,26.2425,26.575,1477200.0],["2013-10-28",26.6875,26.7825,26.51,26.665,1672400.0],["2013-10-29",26.8625,27.0,26.5325,26.66,3224000.0],["2013-10-30",26.375,26.645,26.1875,26.2975,3163600.0],["2013-10-31",26.27,26.3225,26.1375,26.1825,4135200.0],["2013-11-01",26.2075,26.2575,26.065,26.2125,1978400.0],["2013-11-04",26.275,26.375,26.1775,26.275,1253200.0],["2013-11-05",26.1025,26.2025,26.0125,26.1725,2106400.0],["2013-11-06",26.0925,26.3325,26.0925,26.3275,1272400.0],["2013-11-07",26.45,26.4525,25.9325,25.965,1298000.0],["2013-11-08",25.95,26.4175,25.91,26.405,1682800.0],["2013-11-11",26.35,26.4125,26.2575,26.345,923200.0],["2013-11-12",26.225,26.425,26.1075,26.4075,1771600.0],["2013-11-13",26.235,26.805,26.215,26.7975,2078400.0],["2013-11-14",26.8875,27.015,26.7325,26.8,1682400.0],["2013-11-15",26.7325,27.17,26.7,27.1525,2509200.0],["2013-11-18",27.125,27.405,27.1175,27.3725,2155600.0],["2013-11-19",27.375,27.63,27.2425,27.26,2215600.0],["2013-11-20",27.2225,27.3875,27.0075,27.075,1477200.0],["2013-11-21",27.3025,27.525,27.1825,27.495,1825200.0],["2013-11-22",27.59,27.645,27.445,27.5275,1814800.0],["2013-11-25",27.675,27.6825,27.3575,27.375,1808800.0],["2013-11-26",27.585,27.65,27.4175,27.565,2841200.0],["2013-11-27",29.0925,29.0925,27.575,27.6875,1280400.0],["2013-11-29",27.5675,27.78,27.465,27.4725,1581200.0],["2013-12-02",27.6175,27.8425,27.4875,27.75,3694400.0],["2013-12-03",27.56,27.82,27.4925,27.525,1991200.0],["2013-12-04",27.32,27.53,27.0475,27.2775,1326400.0],["2013-12-05",27.245,27.335,27.0625,27.07,1501200.0],["2013-12-06",27.3475,27.7975,27.12,27.79,1869600.0],["2013-12-09",28.1025,28.2175,27.565,27.78,1463200.0],["2013-12-10",27.645,27.9125,27.645,27.7825,1540400.0],["2013-12-11",27.725,27.8625,27.565,27.5975,1782000.0],["2013-12-12",27.735,28.11,27.5825,27.995,2684400.0],["2013-12-13",28.19,28.19,27.885,27.96,1712800.0],["2013-12-16",28.015,28.405,28.015,28.345,2362000.0],["2013-12-17",28.42,28.5,27.98,28.305,2518600.0],["2013-12-18",28.295,28.735,27.95,28.735,2321600.0],["2013-12-19",28.765,28.92,28.595,28.635,2091600.0],["2013-12-20",28.735,29.03,28.58,28.915,4661600.0],["2013-12-23",29.02,29.22,28.935,29.195,1890400.0],["2013-12-24",29.26,29.26,29.11,29.185,554200.0],["2013-12-26",29.26,29.5,29.14,29.44,1508000.0],["2013-12-27",29.535,29.56,29.28,29.305,1111200.0],["2013-12-30",29.295,29.485,29.25,29.36,1114400.0],["2013-12-31",29.39,29.64,29.39,29.525,1100600.0],["2014-01-02",29.525,29.61,28.995,29.1,2057600.0],["2014-01-03",29.085,29.2,28.965,29.02,2165000.0],["2014-01-06",29.06,29.21,28.91,29.055,2646600.0],["2014-01-07",29.15,29.255,29.105,29.2,1254800.0],["2014-01-08",29.17,29.41,29.035,29.355,2391000.0],["2014-01-09",29.38,29.485,29.215,29.305,1148800.0],["2014-01-10",29.4,29.4,28.95,29.15,2267200.0],["2014-01-13",28.98,29.23,28.595,28.695,1762600.0],["2014-01-14",28.8,29.08,28.635,28.99,2148400.0],["2014-01-15",28.99,29.05,28.825,28.9,1901400.0],["2014-01-16",28.83,28.92,28.65,28.695,2417000.0],["2014-01-17",28.58,28.765,28.33,28.625,3592200.0],["2014-01-21",28.735,28.9,28.375,28.56,3356000.0],["2014-01-22",28.735,29.235,28.61,29.195,2345800.0],["2014-01-23",28.86,29.235,28.73,28.875,3299600.0],["2014-01-24",28.7,28.715,28.17,28.2,3431400.0],["2014-01-27",27.79,28.31,27.79,27.95,3332200.0],["2014-01-28",27.985,28.44,27.905,28.39,2056600.0],["2014-01-29",28.255,28.47,28.09,28.105,2392000.0],["2014-01-30",28.29,28.61,28.18,28.39,2086200.0],["2014-01-31",26.84,28.14,26.84,28.025,4543600.0],["2014-02-03",28.195,28.24,27.165,27.2,3265800.0],["2014-02-04",27.27,27.86,27.18,27.76,2513000.0],["2014-02-05",27.69,27.925,27.31,27.865,2703800.0],["2014-02-06",27.515,27.995,27.215,27.425,4327800.0],["2014-02-07",27.64,27.795,27.44,27.615,3593000.0],["2014-02-10",27.435,27.5,27.02,27.39,7482800.0],["2014-02-11",27.275,27.805,27.045,27.775,5245400.0],["2014-02-12",27.845,28.045,27.59,27.93,4557600.0],["2014-02-13",27.79,28.155,27.68,28.045,4076000.0],["2014-02-14",27.94,28.165,27.905,28.06,2362200.0],["2014-02-18",28.03,28.56,28.015,28.505,2805000.0],["2014-02-19",28.46,28.665,28.325,28.485,2131800.0],["2014-02-20",28.52,28.685,28.375,28.59,1816000.0],["2014-02-21",28.69,28.93,28.515,28.685,2378400.0],["2014-02-24",28.475,29.04,28.375,28.78,2584000.0],["2014-02-25",28.71,28.9,28.615,28.75,1703000.0],["2014-02-26",28.865,29.01,28.735,28.82,1534200.0],["2014-02-27",28.83,29.17,28.745,28.995,1772000.0],["2014-02-28",29.035,29.165,28.805,29.025,2245200.0],["2014-03-03",28.845,28.945,28.635,28.815,1637000.0],["2014-03-04",29.125,29.645,29.125,29.59,2014000.0],["2014-03-05",29.49,29.58,29.12,29.14,2346600.0],["2014-03-06",29.12,29.415,29.095,29.33,1769200.0],["2014-03-07",29.49,29.56,29.275,29.39,1796600.0],["2014-03-10",29.365,29.47,29.225,29.325,1416200.0],["2014-03-11",29.39,29.465,29.23,29.315,1003800.0],["2014-03-12",29.12,29.355,29.01,29.31,1173800.0],["2014-03-13",29.385,29.46,28.605,28.73,2270200.0],["2014-03-14",28.72,28.99,28.61,28.62,1933200.0],["2014-03-17",28.75,29.215,28.75,29.085,2179000.0],["2014-03-18",29.03,29.37,28.945,29.215,1774200.0],["2014-03-19",29.14,29.36,28.865,29.055,1750200.0],["2014-03-20",28.94,29.225,28.885,29.22,1233200.0],["2014-03-21",29.58,29.58,28.75,28.875,4153000.0],["2014-03-24",29.005,29.06,28.175,28.29,2388000.0],["2014-03-25",27.88,28.5,27.88,28.16,2105000.0],["2014-03-26",28.215,28.315,27.84,27.845,1572600.0],["2014-03-27",27.935,28.085,27.685,27.705,3512800.0],["2014-03-28",27.86,28.18,27.75,27.945,2224000.0],["2014-03-31",28.04,28.69,28.04,28.345,3975200.0],["2014-04-01",28.525,28.665,28.31,28.645,1931400.0],["2014-04-02",28.665,28.9,28.575,28.84,2854600.0],["2014-04-03",28.91,28.985,28.855,28.88,2884000.0],["2014-04-04",29.035,29.15,28.61,28.65,4010400.0],["2014-04-07",28.495,28.665,28.025,28.215,5197200.0],["2014-04-08",28.245,28.515,28.175,28.38,2345200.0],["2014-04-09",28.375,28.56,28.225,28.52,1918400.0],["2014-04-10",28.47,28.59,27.9,27.9,2151200.0],["2014-04-11",27.655,27.955,27.46,27.525,2497600.0],["2014-04-14",27.695,27.895,27.455,27.765,1904600.0],["2014-04-15",27.85,28.165,27.665,28.105,1828400.0],["2014-04-16",28.37,28.62,28.22,28.56,2064600.0],["2014-04-17",28.49,28.965,28.335,28.79,2325800.0],["2014-04-21",28.835,28.87,28.5,28.59,1617400.0],["2014-04-22",28.5,28.705,28.4,28.54,1741600.0],["2014-04-23",28.475,28.59,28.265,28.305,2401800.0],["2014-04-24",28.55,28.645,28.255,28.335,2462400.0],["2014-04-25",28.31,28.345,27.935,27.945,2644200.0],["2014-04-28",28.025,28.545,27.905,28.395,7059200.0],["2014-04-29",28.585,28.815,28.48,28.75,3398600.0],["2014-04-30",29.04,30.405,28.5,30.39,7954600.0],["2014-05-01",30.395,30.525,30.08,30.455,4242000.0],["2014-05-02",30.645,30.87,30.42,30.79,3086000.0],["2014-05-05",30.585,30.875,30.35,30.87,2370600.0],["2014-05-06",30.85,30.87,30.605,30.765,1914200.0],["2014-05-07",30.755,30.885,30.485,30.845,2586600.0],["2014-05-08",30.755,31.135,30.605,30.765,2176200.0],["2014-05-09",30.755,30.855,30.41,30.5,3420000.0],["2014-05-12",30.54,30.87,30.5,30.8,3412600.0],["2014-05-13",30.835,30.835,30.625,30.635,1830000.0],["2014-05-14",30.6,30.665,30.19,30.245,1812200.0],["2014-05-15",30.4,30.4,29.725,29.845,2002200.0],["2014-05-16",29.92,29.92,29.465,29.74,7829600.0],["2014-05-19",29.69,30.025,29.67,29.94,1300600.0],["2014-05-20",29.94,30.0,29.595,29.615,1651600.0],["2014-05-21",29.68,29.79,29.6,29.65,1503800.0],["2014-05-22",29.6,29.74,29.38,29.645,1845600.0],["2014-05-23",29.775,29.95,29.625,29.915,1382600.0],["2014-05-27",29.86,30.21,29.86,30.095,1289600.0],["2014-05-28",30.075,30.135,29.9,29.945,1584800.0],["2014-05-29",29.985,30.185,29.93,30.145,1016400.0],["2014-05-30",30.25,30.32,29.925,30.055,1429800.0],["2014-06-02",30.045,30.255,29.925,30.215,1077800.0],["2014-06-03",30.145,30.505,30.055,30.475,2212600.0],["2014-06-04",30.355,30.465,30.29,30.39,1393400.0],["2014-06-05",30.41,30.595,30.13,30.535,1371200.0],["2014-06-06",30.675,30.745,30.385,30.6,1657600.0],["2014-06-09",30.535,30.75,30.495,30.62,1250800.0],["2014-06-10",30.46,30.685,30.265,30.42,1407800.0],["2014-06-11",30.39,30.445,30.115,30.225,1468000.0],["2014-06-12",30.185,30.25,29.68,29.77,1903600.0],["2014-06-13",29.855,30.07,29.75,29.955,1205400.0],["2014-06-16",29.91,30.02,29.68,29.76,1390000.0],["2014-06-17",29.73,29.915,29.595,29.835,1865800.0],["2014-06-18",29.83,30.165,29.66,30.09,1616000.0],["2014-06-19",30.06,30.11,29.83,30.1,1858800.0],["2014-06-20",30.22,30.29,30.05,30.205,4919800.0],["2014-06-23",30.145,30.205,29.92,30.155,968600.0],["2014-06-24",30.03,30.285,29.955,29.98,1093000.0],["2014-06-25",29.975,30.365,29.905,30.305,1425400.0],["2014-06-26",30.435,30.435,30.205,30.31,1379400.0],["2014-06-27",30.19,30.24,30.05,30.19,1722600.0],["2014-06-30",30.105,30.175,29.925,30.16,1700400.0],["2014-07-01",30.31,30.76,30.285,30.605,1899800.0],["2014-07-02",30.59,30.605,30.25,30.35,2151800.0],["2014-07-03",30.385,30.545,30.25,30.54,983000.0],["2014-07-07",30.37,30.475,30.23,30.42,2272200.0],["2014-07-08",30.455,30.5,30.34,30.43,1627600.0],["2014-07-09",30.5,30.565,30.36,30.48,1408400.0],["2014-07-10",30.315,30.505,30.175,30.455,1524600.0],["2014-07-11",30.495,30.62,29.84,30.61,1257800.0],["2014-07-14",30.71,30.765,30.58,30.755,1512200.0],["2014-07-15",30.63,30.965,30.63,30.95,1738000.0],["2014-07-16",31.0,31.095,30.93,31.02,1658000.0],["2014-07-17",30.925,31.185,30.85,30.975,1741400.0],["2014-07-18",31.14,31.505,30.915,31.435,2203200.0],["2014-07-21",31.34,31.55,31.25,31.325,2043200.0],["2014-07-22",31.425,31.48,31.18,31.33,1694800.0],["2014-07-23",31.235,31.35,31.135,31.19,1195400.0],["2014-07-24",31.275,31.475,31.275,31.39,1576400.0],["2014-07-25",31.33,31.44,31.23,31.335,1080800.0],["2014-07-28",31.23,31.345,31.01,31.175,1805400.0],["2014-07-29",31.115,31.37,31.015,31.18,1939600.0],["2014-07-30",30.73,31.34,30.655,31.275,2861200.0],["2014-07-31",31.37,31.37,30.8,30.835,2427400.0],["2014-08-01",30.78,30.985,30.655,30.72,2975000.0],["2014-08-04",30.72,30.795,30.47,30.705,2619000.0],["2014-08-05",30.555,30.675,30.35,30.425,2423200.0],["2014-08-06",30.36,30.76,30.27,30.635,3211400.0],["2014-08-07",30.705,30.8,30.35,30.41,1968000.0],["2014-08-08",30.41,30.745,30.4,30.695,2112600.0],["2014-08-11",30.695,30.925,30.685,30.835,1359400.0],["2014-08-12",30.745,30.895,30.65,30.76,1305000.0],["2014-08-13",30.895,31.065,30.82,31.0,1710200.0],["2014-08-14",31.045,31.235,31.0,31.185,1396600.0],["2014-08-15",31.415,31.585,31.07,31.36,5344400.0],["2014-08-18",31.5,31.785,31.39,31.76,1508800.0],["2014-08-19",31.745,31.965,31.65,31.96,1284200.0],["2014-08-20",31.855,32.18,31.78,32.15,1628600.0],["2014-08-21",32.085,32.235,32.04,32.11,1800600.0],["2014-08-22",32.195,32.205,32.01,32.115,1426000.0],["2014-08-25",32.295,32.385,32.18,32.265,1198000.0],["2014-08-26",32.24,32.405,32.2,32.22,1241000.0],["2014-08-27",32.195,32.265,31.975,32.085,1520000.0],["2014-08-28",32.07,32.245,31.97,32.175,1432400.0],["2014-08-29",32.34,32.34,31.99,32.235,1630600.0],["2014-09-02",32.285,32.4,32.105,32.325,2125000.0],["2014-09-03",32.44,32.58,32.35,32.525,1782000.0],["2014-09-04",32.58,32.9,32.56,32.62,1829800.0],["2014-09-05",32.56,32.83,32.56,32.81,1696600.0],["2014-09-08",32.72,33.01,32.625,32.745,1381000.0],["2014-09-09",32.67,32.775,32.485,32.495,1427400.0],["2014-09-10",32.485,32.745,32.48,32.645,1352000.0],["2014-09-11",32.56,32.715,32.515,32.64,1353200.0],["2014-09-12",32.56,32.68,32.265,32.47,1567400.0],["2014-09-15",32.57,32.615,32.35,32.51,1334200.0],["2014-09-16",32.415,32.63,32.305,32.59,1702800.0],["2014-09-17",32.61,32.745,32.41,32.575,1307400.0],["2014-09-18",32.64,32.81,32.575,32.77,1087600.0],["2014-09-19",32.935,33.055,32.725,32.85,2597200.0],["2014-09-22",32.77,32.825,32.365,32.465,1417400.0],["2014-09-23",32.51,32.58,32.225,32.24,1676600.0],["2014-09-24",32.3,32.795,32.245,32.74,1905400.0],["2014-09-25",32.715,32.75,32.0,32.005,2116000.0],["2014-09-26",31.965,32.255,31.895,32.175,1483800.0],["2014-09-29",31.85,32.315,31.73,32.265,1342400.0],["2014-09-30",32.275,32.56,32.21,32.32,1762000.0],["2014-10-01",32.29,32.35,32.02,32.16,2018600.0],["2014-10-02",32.135,32.405,32.015,32.175,1565000.0],["2014-10-03",32.29,32.67,32.275,32.57,1650400.0],["2014-10-06",32.645,32.76,32.235,32.25,2684000.0],["2014-10-07",32.045,32.13,31.57,31.595,2362200.0],["2014-10-08",31.66,32.425,31.65,32.4,3228800.0],["2014-10-09",32.26,32.38,31.78,31.835,2067800.0],["2014-10-10",31.805,32.155,31.435,31.46,3184800.0],["2014-10-13",31.36,31.655,31.18,31.18,2540600.0],["2014-10-14",31.46,31.7,31.26,31.485,1831200.0],["2014-10-15",31.0,31.29,30.435,30.865,3550000.0],["2014-10-16",30.3,30.925,30.275,30.855,2611800.0],["2014-10-17",31.065,31.535,30.97,31.385,2736400.0],["2014-10-20",31.33,31.485,31.125,31.455,1945400.0],["2014-10-21",31.585,32.295,31.555,32.275,3863800.0],["2014-10-22",32.43,32.46,32.07,32.09,2408600.0],["2014-10-23",32.46,32.74,32.33,32.545,2928600.0],["2014-10-24",32.71,33.14,32.405,33.02,1884200.0],["2014-10-27",33.015,33.34,32.875,33.06,1800800.0],["2014-10-28",33.16,33.635,33.05,33.63,2540600.0],["2014-10-29",34.38,34.97,33.77,33.845,4006400.0],["2014-10-30",33.83,34.445,33.8,34.285,2408600.0],["2014-10-31",35.035,35.035,34.505,34.74,3035000.0],["2014-11-03",34.81,34.98,34.73,34.835,2071600.0],["2014-11-04",34.85,35.09,34.565,34.575,2592600.0],["2014-11-05",35.125,35.125,34.655,34.94,2415200.0],["2014-11-06",35.02,35.11,34.935,34.99,2019600.0],["2014-11-07",35.085,35.105,34.675,34.73,2212600.0],["2014-11-10",34.695,35.04,34.64,35.035,3216600.0],["2014-11-11",35.015,35.095,34.85,34.92,1824800.0],["2014-11-12",34.75,35.01,34.75,34.925,1893600.0],["2014-11-13",35.045,35.21,34.86,35.185,2520800.0],["2014-11-14",35.31,35.31,34.995,35.045,1794200.0],["2014-11-17",34.935,35.265,34.92,35.155,1914600.0],["2014-11-18",35.11,35.425,35.015,35.25,1580600.0],["2014-11-19",35.235,35.28,35.095,35.205,2173600.0],["2014-11-20",35.105,35.255,34.91,35.215,2068200.0],["2014-11-21",35.605,35.605,34.97,35.03,4395800.0],["2014-11-24",35.175,35.34,35.04,35.315,2089000.0],["2014-11-25",35.435,35.575,35.205,35.245,2398000.0],["2014-11-26",35.3,35.5,35.24,35.45,1964600.0],["2014-11-28",35.735,35.96,35.685,35.745,2109000.0],["2014-12-01",35.61,35.725,35.505,35.605,3128200.0],["2014-12-02",35.61,35.77,35.53,35.63,2138800.0],["2014-12-03",35.62,35.75,35.435,35.735,2555200.0],["2014-12-04",35.77,35.925,35.38,35.45,2506200.0],["2014-12-05",35.545,35.685,35.47,35.685,3081000.0],["2014-12-08",35.01,35.75,35.01,35.395,3761600.0],["2014-12-09",35.025,35.395,34.81,35.235,2914400.0],["2014-12-10",35.12,35.275,34.675,34.72,3112600.0],["2014-12-11",34.795,35.3,34.785,34.965,2265400.0],["2014-12-12",34.55,35.0,34.175,34.175,3131600.0],["2014-12-15",34.44,34.61,34.025,34.485,2904000.0],["2014-12-16",34.45,34.97,34.335,34.38,2955400.0],["2014-12-17",34.335,35.07,34.17,35.025,2445200.0],["2014-12-18",35.455,35.845,35.005,35.845,2823000.0],["2014-12-19",35.82,36.065,35.48,35.66,6787400.0],["2014-12-22",35.83,36.21,35.82,36.185,1908400.0],["2014-12-23",36.38,36.635,36.2,36.515,2331200.0],["2014-12-24",36.62,36.625,36.31,36.325,1578800.0],["2014-12-26",36.36,36.57,36.235,36.275,1051200.0],["2014-12-29",36.115,36.265,36.115,36.17,1249000.0],["2014-12-30",36.005,36.155,35.965,35.995,1327800.0],["2014-12-31",36.075,36.21,35.47,35.485,1626000.0],["2015-01-02",35.745,35.995,35.18,35.31,2027800.0],["2015-01-05",35.18,35.345,34.78,34.91,2081400.0],["2015-01-06",35.055,35.255,34.565,34.945,5741000.0],["2015-01-07",35.14,35.43,34.87,35.42,2237000.0],["2015-01-08",35.77,36.26,35.75,36.14,3133000.0],["2015-01-09",36.165,36.355,35.875,36.035,2751400.0],["2015-01-12",36.14,36.22,35.84,35.985,2405000.0],["2015-01-13",36.315,36.865,35.87,36.11,1949000.0],["2015-01-14",35.715,35.965,35.585,35.895,1664200.0],["2015-01-15",35.98,36.115,35.69,35.86,1755000.0],["2015-01-16",35.915,36.57,35.765,36.52,2195400.0],["2015-01-20",36.725,36.8,36.085,36.575,2345800.0],["2015-01-21",36.255,36.535,35.995,36.21,2300400.0],["2015-01-22",36.41,36.86,35.955,36.815,1617800.0],["2015-01-23",36.895,37.18,36.645,37.03,1357000.0],["2015-01-26",36.86,37.305,36.81,37.155,1609600.0],["2015-01-27",36.61,36.945,36.35,36.62,1541000.0],["2015-01-28",36.715,37.04,36.395,36.42,2170400.0],["2015-01-29",36.405,36.955,36.305,36.935,2100400.0],["2015-01-30",36.55,36.825,36.225,36.265,3069600.0],["2015-02-02",36.555,36.76,35.89,36.72,2221600.0],["2015-02-03",36.93,37.28,36.685,37.245,2953400.0],["2015-02-04",37.025,38.145,36.855,37.9,4356400.0],["2015-02-05",37.99,38.565,37.82,38.56,3330200.0],["2015-02-06",38.56,38.9,38.355,38.49,2893400.0],["2015-02-09",38.33,38.495,38.075,38.235,1942600.0],["2015-02-10",38.36,38.83,38.25,38.75,1970800.0],["2015-02-11",38.8,38.955,38.63,38.845,2541600.0],["2015-02-12",39.005,39.235,38.91,39.225,1873200.0],["2015-02-13",39.245,39.365,39.1,39.35,2398800.0],["2015-02-17",39.295,39.52,39.14,39.37,1906800.0],["2015-02-18",39.205,39.545,39.155,39.525,1851800.0],["2015-02-19",39.57,39.695,39.425,39.525,1938000.0],["2015-02-20",39.19,39.775,39.155,39.525,5107000.0],["2015-02-23",39.09,39.475,39.085,39.405,2032800.0],["2015-02-24",39.295,39.58,39.295,39.52,2626800.0],["2015-02-25",39.46,39.745,39.32,39.45,2198000.0],["2015-02-26",39.535,39.625,39.21,39.32,1764200.0],["2015-02-27",39.35,39.36,38.995,39.035,2342400.0],["2015-03-02",39.16,39.525,38.995,39.435,2524400.0],["2015-03-03",39.21,39.345,39.1,39.25,2903600.0],["2015-03-04",39.185,39.275,38.85,38.99,1669200.0],["2015-03-05",39.155,39.155,38.86,38.98,1459400.0],["2015-03-06",38.835,39.115,38.17,38.765,1812800.0],["2015-03-09",38.715,39.12,38.6,39.07,2057400.0],["2015-03-10",38.635,38.815,38.35,38.365,2278200.0],["2015-03-11",38.41,38.635,38.345,38.475,1960800.0],["2015-03-12",38.74,39.165,38.585,39.12,1755800.0],["2015-03-13",38.99,39.115,38.465,38.7,2322800.0],["2015-03-16",39.085,39.375,38.95,39.335,2321800.0],["2015-03-17",39.16,39.38,39.16,39.285,1934600.0],["2015-03-18",39.14,40.085,39.07,39.92,2042800.0],["2015-03-19",39.985,40.115,39.825,40.09,1890600.0],["2015-03-20",40.36,40.485,40.13,40.145,4970600.0],["2015-03-23",40.32,40.34,40.1,40.12,1415600.0],["2015-03-24",39.965,40.035,39.79,39.8,1510800.0],["2015-03-25",39.82,39.82,38.915,38.915,1678000.0],["2015-03-26",38.705,39.33,38.65,39.215,1624000.0],["2015-03-27",39.13,39.315,38.995,39.2,1465000.0],["2015-03-30",39.43,39.93,39.4,39.865,1205400.0],["2015-03-31",39.66,39.95,39.445,39.7,2010600.0],["2015-04-01",39.685,39.79,39.235,39.79,1960000.0],["2015-04-02",39.66,40.04,39.585,39.815,1914800.0],["2015-04-06",39.495,40.105,39.415,39.915,1550800.0],["2015-04-07",39.86,40.03,39.66,39.66,1182200.0],["2015-04-08",39.705,40.22,39.68,40.15,1693000.0],["2015-04-09",40.08,40.135,39.555,40.005,1225200.0],["2015-04-10",39.96,39.96,39.225,39.53,2890400.0],["2015-04-13",39.49,39.915,39.38,39.475,1698200.0],["2015-04-14",39.425,39.59,39.17,39.305,1373800.0],["2015-04-15",39.315,39.63,39.3,39.44,1217000.0],["2015-04-16",39.325,39.445,39.185,39.325,1427000.0],["2015-04-17",38.99,39.105,38.46,38.715,1962400.0],["2015-04-20",38.865,39.2,38.82,39.08,1418200.0],["2015-04-21",39.32,39.5,39.02,39.275,1668400.0],["2015-04-22",39.36,39.555,39.09,39.465,1122600.0],["2015-04-23",39.3,39.955,39.3,39.875,1446000.0],["2015-04-24",40.015,40.015,39.39,39.635,1474200.0],["2015-04-27",39.755,39.835,39.45,39.555,1871000.0],["2015-04-28",39.355,39.785,39.285,39.76,1915600.0],["2015-04-29",39.515,39.75,39.31,39.41,1724200.0],["2015-04-30",39.18,39.41,38.68,38.8,2491400.0],["2015-05-01",39.035,39.4,38.915,39.33,2584800.0],["2015-05-04",39.345,39.54,39.25,39.31,2272800.0],["2015-05-05",39.105,39.47,38.55,38.74,2512800.0],["2015-05-06",39.245,40.395,38.535,39.445,5382200.0],["2015-05-07",39.305,39.745,39.26,39.6,2240000.0],["2015-05-08",39.885,40.3,39.78,40.07,1562200.0],["2015-05-11",40.0,40.45,39.92,40.105,2441600.0],["2015-05-12",39.995,40.165,39.56,39.99,1868400.0],["2015-05-13",40.11,40.5,39.955,40.095,1525200.0],["2015-05-14",40.405,40.5,40.18,40.44,2197800.0],["2015-05-15",40.705,40.775,40.325,40.49,1874400.0],["2015-05-18",40.405,40.83,40.405,40.73,1986000.0],["2015-05-19",40.715,40.775,40.435,40.505,1734400.0],["2015-05-20",40.435,40.79,40.36,40.555,1587400.0],["2015-05-21",40.43,40.6,40.335,40.45,1269800.0],["2015-05-22",40.315,40.52,40.285,40.285,1118000.0],["2015-05-26",40.25,40.25,39.695,39.88,1401200.0],["2015-05-27",39.99,40.47,39.775,40.39,1394800.0],["2015-05-28",40.295,40.485,40.125,40.395,1031600.0],["2015-05-29",40.335,40.335,39.97,40.075,2584600.0],["2015-06-01",40.3,40.455,39.78,40.28,1260600.0],["2015-06-02",39.985,40.315,39.845,40.235,1953200.0],["2015-06-03",40.435,40.745,40.195,40.69,1760800.0],["2015-06-04",40.57,40.66,40.04,40.1,1866600.0],["2015-06-05",40.015,40.21,39.78,40.11,1359200.0],["2015-06-08",40.13,40.24,39.795,39.795,1157000.0],["2015-06-09",39.805,39.99,39.585,39.62,1541800.0],["2015-06-10",39.74,40.37,39.635,40.21,2340200.0],["2015-06-11",40.185,40.65,40.165,40.49,1610400.0],["2015-06-12",40.345,40.44,40.1,40.16,993400.0],["2015-06-15",39.77,40.0,39.51,39.78,1617000.0],["2015-06-16",39.695,40.39,39.695,40.315,1881400.0],["2015-06-17",40.395,40.65,40.24,40.465,2610000.0],["2015-06-18",40.66,41.35,40.635,41.345,4436800.0],["2015-06-19",42.55,42.745,42.045,42.635,10107000.0],["2015-06-22",42.79,43.19,42.645,43.02,3521600.0],["2015-06-23",43.19,43.195,42.68,42.85,2707800.0],["2015-06-24",42.855,43.065,42.495,42.5,2787600.0],["2015-06-25",42.57,42.71,42.36,42.44,1991800.0],["2015-06-26",42.385,42.595,42.24,42.505,3216600.0],["2015-06-29",42.24,42.24,41.33,41.415,2853400.0],["2015-06-30",41.795,41.86,41.3,41.415,2396600.0],["2015-07-01",41.73,42.145,41.6,42.055,2143600.0],["2015-07-02",42.055,42.23,41.67,41.925,1889600.0],["2015-07-06",41.66,42.19,41.62,42.155,1795200.0],["2015-07-07",42.175,42.48,41.58,42.48,3218800.0],["2015-07-08",42.265,42.465,41.65,41.705,1771600.0],["2015-07-09",42.21,42.475,41.995,42.225,1949000.0],["2015-07-10",42.705,43.25,42.62,43.175,2402400.0],["2015-07-13",43.425,43.65,43.2,43.545,2328000.0],["2015-07-14",43.645,43.77,43.43,43.7,1804200.0],["2015-07-15",43.49,43.825,43.41,43.595,2146400.0],["2015-07-16",43.97,44.2,43.685,44.115,1751200.0],["2015-07-17",44.075,44.14,43.88,44.02,1568000.0],["2015-07-20",44.075,44.325,44.035,44.07,2059200.0],["2015-07-21",44.045,44.18,43.64,43.675,1976600.0],["2015-07-22",43.67,44.125,43.67,43.985,1433000.0],["2015-07-23",43.92,43.975,43.18,43.335,2423400.0],["2015-07-24",43.335,43.465,42.89,42.995,2210200.0],["2015-07-27",42.925,43.125,42.475,42.53,2732400.0],["2015-07-28",42.705,42.93,42.345,42.82,3281200.0],["2015-07-29",42.82,44.09,42.68,43.905,2981400.0],["2015-07-30",43.38,44.385,42.66,43.79,3983800.0],["2015-07-31",44.025,44.05,43.425,43.43,2387400.0],["2015-08-03",43.425,43.825,43.145,43.66,2210800.0],["2015-08-04",43.645,44.3,43.565,43.875,2115800.0],["2015-08-05",44.135,44.6,44.015,44.27,2219200.0],["2015-08-06",44.205,44.355,43.455,43.525,1817400.0],["2015-08-07",43.5,43.85,43.385,43.755,2222000.0],["2015-08-10",44.015,44.745,43.9,44.42,1955400.0],["2015-08-11",44.16,44.34,43.84,44.025,1670200.0],["2015-08-12",43.695,44.37,43.275,44.265,2805800.0],["2015-08-13",44.25,44.91,44.125,44.58,1519400.0],["2015-08-14",44.435,44.9,44.35,44.79,1145600.0],["2015-08-17",44.625,45.12,44.265,45.055,1434600.0],["2015-08-18",45.02,45.19,44.85,45.14,967400.0],["2015-08-19",44.995,45.27,44.535,44.9,1425800.0],["2015-08-20",44.48,44.81,44.205,44.21,2040000.0],["2015-08-21",43.8,43.97,42.425,42.435,3582200.0],["2015-08-24",40.63,40.885,38.98,40.705,6281400.0],["2015-08-25",41.705,41.77,40.025,40.035,4191000.0],["2015-08-26",41.045,42.365,40.58,42.315,4288200.0],["2015-08-27",42.74,43.39,42.385,43.28,3737000.0],["2015-08-28",43.155,43.495,42.955,43.39,1902400.0],["2015-08-31",42.905,43.26,42.615,42.635,2456200.0],["2015-09-01",41.715,42.085,41.2,41.435,2948400.0],["2015-09-02",41.91,42.595,41.66,42.59,3074800.0],["2015-09-03",43.015,43.225,42.5,42.865,2204200.0],["2015-09-04",42.115,42.505,41.85,42.055,2288200.0],["2015-09-08",42.86,43.32,42.07,43.285,2737000.0],["2015-09-09",43.72,43.86,42.46,42.555,2008000.0],["2015-09-10",42.435,43.375,42.295,42.96,1868200.0],["2015-09-11",42.605,43.12,42.565,43.035,2393800.0],["2015-09-14",42.99,43.035,42.56,42.605,2172200.0],["2015-09-15",42.83,43.485,42.54,43.35,2620800.0],["2015-09-16",43.305,43.745,43.165,43.65,1995400.0],["2015-09-17",43.725,44.44,43.68,43.8,2018600.0],["2015-09-18",43.21,44.095,43.045,43.265,3863400.0],["2015-09-21",43.585,44.135,43.515,43.905,1814200.0],["2015-09-22",43.155,43.57,42.99,43.14,3469000.0],["2015-09-23",43.14,43.81,43.025,43.69,2183400.0],["2015-09-24",43.235,43.935,43.125,43.82,2510400.0],["2015-09-25",44.235,44.615,43.65,43.89,2373000.0],["2015-09-28",43.725,43.895,42.26,42.265,3833800.0],["2015-09-29",42.435,42.6,42.24,42.38,3665600.0],["2015-09-30",42.925,43.345,42.72,43.305,2554400.0],["2015-10-01",43.455,43.755,43.06,43.755,2741600.0],["2015-10-02",43.14,44.12,42.705,44.11,3082400.0],["2015-10-05",44.62,44.78,44.43,44.68,2226400.0],["2015-10-06",44.5,44.73,44.12,44.205,1907600.0],["2015-10-07",44.46,44.925,44.28,44.775,1808200.0],["2015-10-08",44.56,45.7,44.445,45.67,2387400.0],["2015-10-09",45.57,46.135,45.515,46.09,2515000.0],["2015-10-12",46.09,46.335,46.0,46.22,2329600.0],["2015-10-13",46.085,46.185,45.715,45.785,1816600.0],["2015-10-14",45.81,46.01,45.36,45.465,1663600.0],["2015-10-15",45.69,45.745,45.315,45.515,2610600.0],["2015-10-16",45.6,45.99,45.395,45.975,2373800.0],["2015-10-19",45.895,46.38,45.73,46.38,1803200.0],["2015-10-20",46.29,46.5,46.195,46.435,2172800.0],["2015-10-21",46.6,46.8,46.165,46.295,1875400.0],["2015-10-22",46.455,47.385,46.455,47.255,2214600.0],["2015-10-23",47.785,48.065,47.245,47.875,2200000.0],["2015-10-26",47.98,48.07,47.49,47.77,2715200.0],["2015-10-27",47.585,47.875,47.44,47.715,1987600.0],["2015-10-28",48.095,48.71,47.75,48.295,3911800.0],["2015-10-29",48.05,48.515,47.875,48.355,2673800.0],["2015-10-30",48.49,48.685,48.255,48.255,2407000.0],["2015-11-02",48.425,48.56,48.13,48.385,2862200.0],["2015-11-03",48.445,48.47,47.515,47.82,3844800.0],["2015-11-04",47.875,48.215,47.78,47.87,3102800.0],["2015-11-05",48.195,48.195,47.8,47.97,2439000.0],["2015-11-06",47.815,48.135,47.735,47.95,2156800.0],["2015-11-09",47.875,47.895,47.37,47.655,2191000.0],["2015-11-10",47.655,48.215,47.615,48.195,1766400.0],["2015-11-11",48.2,48.57,48.055,48.235,1314800.0],["2015-11-12",47.99,48.17,47.7,47.72,1711600.0],["2015-11-13",47.55,47.805,47.145,47.19,1677200.0],["2015-11-16",47.28,47.795,47.11,47.78,1701800.0],["2015-11-17",47.94,48.125,47.635,47.785,1861400.0],["2015-11-18",47.87,48.11,47.415,48.01,2434400.0],["2015-11-19",48.215,48.505,48.045,48.33,2295400.0],["2015-11-20",48.595,48.76,48.325,48.395,2088000.0],["2015-11-23",48.505,48.635,48.1,48.13,2659600.0],["2015-11-24",47.88,48.09,47.29,47.615,2966200.0],["2015-11-25",47.74,47.875,47.54,47.71,1696600.0],["2015-11-27",47.7,48.065,47.53,47.87,925000.0],["2015-11-30",48.16,48.24,47.815,48.12,4084800.0],["2015-12-01",48.27,48.88,48.225,48.6,2310200.0],["2015-12-02",48.485,48.6,47.845,47.935,3508400.0],["2015-12-03",47.975,48.125,46.565,46.885,3599600.0],["2015-12-04",46.9,47.735,46.895,47.725,3769800.0],["2015-12-07",47.615,47.725,46.91,47.3,2252800.0],["2015-12-08",47.015,47.43,46.725,47.335,2233800.0],["2015-12-09",47.0,47.455,46.475,46.59,1815400.0],["2015-12-10",46.735,47.105,46.355,46.815,2114200.0],["2015-12-11",46.115,46.61,45.84,45.87,2683200.0],["2015-12-14",45.895,46.75,45.89,46.715,2728200.0],["2015-12-15",46.825,47.225,46.685,46.965,2570200.0],["2015-12-16",47.305,47.5,46.32,46.82,3214000.0],["2015-12-17",47.015,47.175,46.33,46.455,2900600.0],["2015-12-18",46.16,46.485,45.585,45.73,7899600.0],["2015-12-21",46.055,46.195,45.805,46.19,1792600.0],["2015-12-22",46.35,46.57,45.895,46.47,1600000.0],["2015-12-23",46.76,46.865,46.325,46.725,1575600.0],["2015-12-24",46.735,46.75,46.485,46.53,930600.0],["2015-12-28",46.32,46.58,46.0,46.57,1523600.0],["2015-12-29",46.955,47.335,46.815,47.09,1858800.0],["2015-12-30",47.09,47.255,46.465,46.48,1533600.0],["2015-12-31",46.39,46.745,45.7,45.73,1977800.0],["2016-01-04",45.045,45.485,44.085,44.75,3219600.0],["2016-01-05",44.705,45.12,44.64,44.955,2214200.0],["2016-01-06",44.28,44.8,44.09,44.615,2052400.0],["2016-01-07",43.21,44.365,42.815,44.105,3548800.0],["2016-01-08",44.12,44.51,43.55,43.765,3017400.0],["2016-01-11",43.925,44.18,43.64,43.97,2772000.0],["2016-01-12",44.035,44.74,43.845,44.655,2340600.0],["2016-01-13",44.75,44.78,43.34,43.415,2133000.0],["2016-01-14",43.585,44.915,43.4,44.515,2940800.0],["2016-01-15",43.105,43.98,43.01,43.67,2957400.0],["2016-01-19",44.25,44.73,43.92,44.52,3605400.0],["2016-01-20",43.825,44.82,43.165,44.475,4131600.0],["2016-01-21",44.695,45.255,44.285,44.82,2748800.0],["2016-01-22",45.49,45.93,45.085,45.745,1932000.0],["2016-01-25",45.2,45.745,44.985,45.08,2550800.0],["2016-01-26",45.26,45.935,45.045,45.7,1711400.0],["2016-01-27",45.625,46.13,45.105,45.225,2217800.0],["2016-01-28",45.6,45.935,45.135,45.51,1929400.0],["2016-01-29",45.8,47.32,45.655,47.28,3011000.0],["2016-02-01",46.775,47.465,46.695,47.185,3234600.0],["2016-02-02",46.955,46.955,46.235,46.52,2623600.0],["2016-02-03",47.5,47.605,46.365,47.4,5317400.0],["2016-02-04",47.51,48.28,47.35,48.265,3198400.0],["2016-02-05",47.905,48.26,47.0,47.295,2970800.0],["2016-02-08",46.885,47.35,45.245,45.905,4240000.0],["2016-02-09",45.67,46.46,45.48,46.045,3283400.0],["2016-02-10",46.56,47.18,46.27,46.355,1722000.0],["2016-02-11",45.465,46.14,45.3,45.84,3225000.0],["2016-02-12",46.675,47.165,46.205,46.535,2245000.0],["2016-02-16",47.16,47.385,46.645,47.175,3413400.0],["2016-02-17",47.5,48.12,47.02,47.93,4069800.0],["2016-02-18",48.02,48.325,47.775,48.16,2330000.0],["2016-02-19",48.035,48.395,47.685,48.325,2851200.0],["2016-02-22",48.46,49.155,48.445,48.96,2094600.0],["2016-02-23",48.9,49.035,48.55,48.595,3149400.0],["2016-02-24",48.255,49.23,47.92,49.145,1968200.0],["2016-02-25",49.36,49.74,48.86,49.735,1824200.0],["2016-02-26",49.795,49.855,48.82,48.99,1750600.0],["2016-02-29",48.835,49.135,47.75,47.815,6834800.0],["2016-03-01",48.36,49.17,48.13,49.17,3495400.0],["2016-03-02",49.12,49.485,48.31,48.64,1897800.0],["2016-03-03",48.415,48.665,48.235,48.645,2116600.0],["2016-03-04",48.815,48.865,48.225,48.58,2059000.0],["2016-03-07",48.44,48.575,48.065,48.285,2039600.0],["2016-03-08",48.165,48.405,47.87,47.915,2351800.0],["2016-03-09",48.175,48.35,47.995,48.23,1874400.0],["2016-03-10",48.49,49.01,47.83,48.215,1582600.0],["2016-03-11",48.71,49.095,48.155,49.07,1487800.0],["2016-03-14",48.92,49.32,48.81,49.205,1749200.0],["2016-03-15",48.935,49.42,48.87,49.405,1478400.0],["2016-03-16",49.06,50.01,49.05,49.96,1829200.0],["2016-03-17",49.74,50.495,49.74,50.315,2177400.0],["2016-03-18",50.54,50.845,49.82,50.79,5746400.0],["2016-03-21",50.315,50.6,49.88,50.21,2641200.0],["2016-03-22",49.975,50.5,49.85,49.96,2560000.0],["2016-03-23",49.935,50.505,49.79,50.155,1824600.0],["2016-03-24",50.0,50.265,49.52,49.885,1936200.0],["2016-03-28",49.945,50.155,49.635,49.755,1422600.0],["2016-03-29",50.62,50.88,49.61,50.845,2274200.0],["2016-03-30",51.055,51.28,50.655,51.04,1881400.0],["2016-03-31",50.875,51.44,50.805,51.29,3157200.0],["2016-04-01",51.18,51.765,50.955,51.685,1751000.0],["2016-04-04",51.65,51.745,51.09,51.21,1925600.0],["2016-04-05",50.58,51.055,50.42,50.485,2469200.0],["2016-04-06",50.485,50.895,50.455,50.88,3910200.0],["2016-04-07",50.55,50.675,49.92,50.15,1895400.0],["2016-04-08",50.41,50.565,50.025,50.23,1553800.0],["2016-04-11",50.455,50.71,49.85,49.875,1351000.0],["2016-04-12",49.925,50.115,49.535,50.105,2188600.0],["2016-04-13",50.345,50.435,49.91,50.145,2213600.0],["2016-04-14",50.265,50.31,49.79,49.835,1954000.0],["2016-04-15",49.765,49.99,49.555,49.89,1562200.0],["2016-04-18",49.805,50.415,49.765,50.415,1134600.0],["2016-04-19",50.54,50.625,50.105,50.37,1227000.0],["2016-04-20",50.445,50.5,49.625,49.78,2148800.0],["2016-04-21",49.675,49.765,49.05,49.205,2422400.0],["2016-04-22",49.0,49.32,48.65,49.02,2283000.0],["2016-04-25",48.96,49.545,48.87,49.44,1629800.0],["2016-04-26",49.54,49.925,49.34,49.45,1731000.0],["2016-04-27",49.405,49.85,49.14,49.6,1613000.0],["2016-04-28",49.37,49.98,49.07,49.17,1897800.0],["2016-04-29",48.78,48.98,48.17,48.86,2027400.0],["2016-05-02",48.8,49.635,48.8,49.55,1590400.0],["2016-05-03",49.195,49.98,49.0,49.345,1614600.0],["2016-05-04",49.07,49.605,48.925,49.48,2002200.0],["2016-05-05",49.53,49.925,49.39,49.625,2740600.0],["2016-05-06",49.4,51.395,48.755,51.32,4046200.0],["2016-05-09",51.425,52.105,51.275,51.81,2833400.0],["2016-05-10",52.11,52.79,51.825,52.775,2489200.0],["2016-05-11",52.77,53.065,52.415,52.68,2821400.0],["2016-05-12",52.85,52.925,52.185,52.62,1607800.0],["2016-05-13",52.545,52.745,51.87,51.925,2092800.0],["2016-05-16",51.85,52.335,51.775,52.125,1504800.0],["2016-05-17",51.885,52.335,51.395,51.575,2165600.0],["2016-05-18",51.455,51.605,50.805,51.23,2558600.0],["2016-05-19",51.02,51.16,50.49,50.89,1293600.0],["2016-05-20",51.085,51.55,50.93,51.22,2168800.0],["2016-05-23",51.25,51.48,50.89,50.93,1409800.0],["2016-05-24",51.13,52.225,50.945,52.185,1867000.0],["2016-05-25",52.25,52.375,51.92,51.995,1564600.0],["2016-05-26",51.27,52.18,51.265,52.13,1069200.0],["2016-05-27",52.225,52.565,52.17,52.565,1308800.0],["2016-05-31",52.735,52.82,52.34,52.665,2783800.0],["2016-06-01",52.63,53.005,52.555,52.955,1803200.0],["2016-06-02",52.945,53.325,52.82,53.325,1479800.0],["2016-06-03",53.255,53.255,52.635,53.03,1183000.0],["2016-06-06",53.03,53.51,52.83,53.315,1326800.0],["2016-06-07",53.29,53.69,53.215,53.255,1241400.0],["2016-06-08",53.215,53.795,53.06,53.7,2004200.0],["2016-06-09",53.53,53.79,53.05,53.67,1393400.0],["2016-06-10",53.13,53.68,53.06,53.19,1436400.0],["2016-06-13",53.14,53.4,52.725,52.805,1769400.0],["2016-06-14",52.635,52.975,52.515,52.875,2680000.0],["2016-06-15",52.87,53.235,52.605,52.88,2037800.0],["2016-06-16",52.725,53.2,52.56,53.14,1316200.0],["2016-06-17",53.08,53.08,52.04,52.215,2857000.0],["2016-06-20",52.61,53.2,52.61,52.68,1443200.0],["2016-06-21",52.675,52.95,52.515,52.72,1739800.0],["2016-06-22",52.69,52.905,52.185,52.22,1592400.0],["2016-06-23",52.65,52.815,52.35,52.815,1819600.0],["2016-06-24",51.0,52.02,50.8,51.625,4270000.0],["2016-06-27",51.15,51.545,50.915,51.225,3677200.0],["2016-06-28",51.46,52.445,51.33,52.39,2246200.0],["2016-06-29",52.695,53.275,52.5,53.22,2055400.0],["2016-06-30",53.44,54.425,53.17,54.365,3084200.0],["2016-07-01",54.255,54.59,54.165,54.455,1579200.0],["2016-07-05",54.32,54.83,54.075,54.715,3022800.0],["2016-07-06",54.67,54.89,54.22,54.355,2832400.0],["2016-07-07",54.315,54.405,53.985,54.215,1726200.0],["2016-07-08",54.615,54.965,54.53,54.845,2594000.0],["2016-07-11",55.0,55.35,54.845,55.15,1898400.0],["2016-07-12",55.52,55.705,54.955,55.095,1616400.0],["2016-07-13",55.4,55.5,55.215,55.285,1867600.0],["2016-07-14",55.755,55.755,55.095,55.275,1699600.0],["2016-07-15",55.565,55.565,55.09,55.17,1423200.0],["2016-07-18",55.305,55.5,55.055,55.13,1224000.0],["2016-07-19",54.885,55.34,54.885,55.195,1138800.0],["2016-07-20",55.24,55.485,55.24,55.455,1068000.0],["2016-07-21",55.435,55.49,54.79,54.965,1230200.0],["2016-07-22",55.105,55.3,54.94,55.24,1044600.0],["2016-07-25",55.12,55.33,55.0,55.175,1035800.0],["2016-07-26",55.25,55.73,55.165,55.46,1611200.0],["2016-07-27",55.405,55.48,54.84,55.0,1597200.0],["2016-07-28",54.92,55.45,54.735,55.355,1718200.0],["2016-07-29",55.4,55.4,54.965,55.18,1543400.0],["2016-08-01",55.075,55.5,55.04,55.175,1890400.0],["2016-08-02",54.96,55.3,54.625,54.705,2249600.0],["2016-08-03",53.35,53.775,51.15,52.225,6614800.0],["2016-08-04",52.415,53.03,52.3,52.79,3337800.0],["2016-08-05",52.965,53.15,52.555,52.595,2587400.0],["2016-08-08",52.54,52.625,51.875,51.995,1952000.0],["2016-08-09",51.9,52.25,51.765,52.095,1607200.0],["2016-08-10",52.105,52.475,51.89,52.095,1516600.0],["2016-08-11",52.145,52.395,51.535,51.695,2586200.0],["2016-08-12",51.54,51.955,51.475,51.68,1500800.0],["2016-08-15",51.845,51.845,51.47,51.485,1517200.0],["2016-08-16",51.3,51.365,50.77,50.77,1783400.0],["2016-08-17",50.895,51.41,50.5,51.39,2645200.0],["2016-08-18",51.255,51.545,51.015,51.255,1368400.0],["2016-08-19",51.095,51.345,50.93,51.27,1622200.0],["2016-08-22",51.18,51.46,51.07,51.42,1110400.0],["2016-08-23",51.5,52.23,51.47,52.06,2644600.0],["2016-08-24",51.905,52.12,51.33,51.36,2060800.0],["2016-08-25",51.4,51.875,51.3,51.51,1084200.0],["2016-08-26",51.66,52.34,51.485,51.735,1607200.0],["2016-08-29",51.725,52.0,51.595,51.64,1178600.0],["2016-08-30",51.585,51.81,51.285,51.47,1041000.0],["2016-08-31",51.48,51.65,51.345,51.525,1459600.0],["2016-09-01",51.545,52.0,51.365,51.9,1434800.0],["2016-09-02",52.24,52.335,51.93,52.17,1436200.0],["2016-09-06",52.145,52.145,51.63,51.85,1374400.0],["2016-09-07",51.88,51.88,51.44,51.565,1270400.0],["2016-09-08",51.39,51.535,51.07,51.135,1577000.0],["2016-09-09",50.84,50.97,50.125,50.14,2106400.0],["2016-09-12",50.01,50.665,49.91,50.58,2128000.0],["2016-09-13",50.29,50.3,49.575,49.665,2465400.0],["2016-09-14",49.64,50.19,49.1,49.19,2686800.0],["2016-09-15",49.08,50.29,48.865,49.965,3570600.0],["2016-09-16",50.075,50.075,49.33,49.605,3993200.0],["2016-09-19",49.66,50.075,49.505,49.65,1413200.0],["2016-09-20",49.99,50.015,49.66,49.67,1578400.0],["2016-09-21",49.94,50.835,49.82,50.75,2634600.0],["2016-09-22",50.95,51.375,50.92,51.165,2094400.0],["2016-09-23",51.14,51.34,50.57,50.595,1411600.0],["2016-09-26",50.295,50.475,50.02,50.125,1632400.0],["2016-09-27",49.905,50.38,49.65,50.305,1787600.0],["2016-09-28",50.365,50.365,49.64,50.115,2075800.0],["2016-09-29",49.975,50.28,49.725,49.86,1866600.0],["2016-09-30",49.88,49.99,49.475,49.735,2913000.0],["2016-10-03",49.55,49.99,49.55,49.875,1600400.0],["2016-10-04",50.095,50.135,49.265,49.445,1937200.0],["2016-10-05",49.685,49.94,49.36,49.845,2287800.0],["2016-10-06",49.74,50.415,49.71,50.405,2037600.0],["2016-10-07",50.44,50.44,49.68,49.99,3070400.0],["2016-10-10",50.115,50.435,50.0,50.27,1269000.0],["2016-10-11",50.275,50.275,49.285,49.565,2040400.0],["2016-10-12",49.54,50.17,49.31,50.045,2073600.0],["2016-10-13",49.74,50.03,49.43,49.865,1706800.0],["2016-10-14",49.25,50.415,49.25,50.03,1878600.0],["2016-10-17",50.08,50.16,49.765,49.925,1547000.0],["2016-10-18",50.35,50.5,50.015,50.03,901800.0],["2016-10-19",50.095,50.225,49.84,49.905,2396800.0],["2016-10-20",49.995,50.06,49.545,49.825,1623600.0],["2016-10-21",49.665,49.665,49.035,49.58,2237200.0],["2016-10-24",49.99,50.39,49.87,50.255,2110600.0],["2016-10-25",50.25,50.325,49.785,49.86,1869400.0],["2016-10-26",49.765,50.235,49.725,49.995,2165000.0],["2016-10-27",46.615,48.595,46.405,48.375,9091400.0],["2016-10-28",48.81,49.52,48.81,49.165,4841600.0],["2016-10-31",49.24,49.435,48.74,49.24,2924000.0],["2016-11-01",49.37,49.565,48.945,49.28,2957600.0],["2016-11-02",49.31,49.76,49.295,49.33,2615400.0],["2016-11-03",49.335,49.345,49.025,49.055,2009800.0],["2016-11-04",48.705,49.27,48.705,48.965,2106000.0],["2016-11-07",49.84,49.965,49.475,49.78,1974000.0],["2016-11-08",49.51,50.255,49.475,50.085,1565800.0],["2016-11-09",48.57,50.415,48.53,50.255,2457800.0],["2016-11-10",50.395,50.495,49.33,49.9,2694800.0],["2016-11-11",49.745,50.355,49.595,50.27,2651000.0],["2016-11-14",50.415,50.54,50.025,50.06,3401600.0],["2016-11-15",50.175,50.865,50.015,50.77,3699600.0],["2016-11-16",50.6,51.855,50.6,51.605,5067800.0],["2016-11-17",51.535,52.655,51.535,52.53,4016400.0],["2016-11-18",52.47,52.74,52.085,52.145,2743800.0],["2016-11-21",51.255,52.75,51.255,52.72,2525800.0],["2016-11-22",52.8,53.19,52.535,53.155,2341600.0],["2016-11-23",53.1,53.8,52.745,53.8,3411400.0],["2016-11-25",53.905,53.95,53.43,53.615,966800.0],["2016-11-28",53.605,53.885,53.175,53.305,2852600.0],["2016-11-29",53.38,53.6,53.185,53.27,1888800.0],["2016-11-30",53.27,53.475,52.3,52.31,3336400.0],["2016-12-01",52.275,52.425,51.415,51.66,2415600.0],["2016-12-02",51.7,52.085,51.53,51.685,2652800.0],["2016-12-05",51.84,52.275,51.665,51.815,3468800.0],["2016-12-06",51.95,51.975,51.52,51.625,1537200.0],["2016-12-07",51.625,52.45,51.3,52.41,1936400.0],["2016-12-08",52.28,52.535,52.115,52.355,1694400.0],["2016-12-09",52.495,52.495,52.195,52.395,1597200.0],["2016-12-12",52.335,52.435,52.18,52.41,1216800.0],["2016-12-13",52.705,53.275,52.245,53.05,1979000.0],["2016-12-14",53.165,53.465,52.9,53.015,2323400.0],["2016-12-15",53.02,53.845,52.855,53.635,1845600.0],["2016-12-16",53.665,53.935,53.34,53.515,3494400.0],["2016-12-19",53.485,54.09,53.37,53.675,1102600.0],["2016-12-20",53.945,54.555,53.665,54.535,1661000.0],["2016-12-21",54.355,54.495,54.09,54.285,1158000.0],["2016-12-22",54.29,54.395,53.71,53.805,1285800.0],["2016-12-23",53.83,54.1,53.81,54.0,624600.0],["2016-12-27",54.13,54.515,53.74,54.07,1262400.0],["2016-12-28",54.135,54.135,53.555,53.6,1376600.0],["2016-12-29",53.725,54.225,53.455,53.64,1399000.0],["2016-12-30",53.82,53.96,52.98,53.14,1670200.0],["2017-01-03",53.41,53.845,53.245,53.67,2142600.0],["2017-01-04",53.66,54.365,53.655,54.325,1359000.0],["2017-01-05",54.23,54.59,54.005,54.305,1662400.0],["2017-01-06",54.205,55.005,54.085,54.915,1556800.0],["2017-01-09",54.88,54.945,53.905,54.05,1879800.0],["2017-01-10",53.98,54.3,53.775,54.115,1459200.0],["2017-01-11",53.99,54.275,53.895,54.27,1071200.0],["2017-01-12",54.27,54.805,53.92,54.71,1700600.0],["2017-01-13",54.695,55.255,54.585,55.15,1397800.0],["2017-01-17",55.155,55.75,54.88,55.22,1992600.0],["2017-01-18",55.41,55.41,54.925,55.04,1463400.0],["2017-01-19",54.935,55.39,54.53,54.675,1257800.0],["2017-01-20",55.03,55.16,54.42,54.785,2327400.0],["2017-01-23",54.745,54.955,54.26,54.33,1746000.0],["2017-01-24",54.455,54.5,54.03,54.26,2211600.0],["2017-01-25",54.4,54.675,54.22,54.27,1749200.0],["2017-01-26",54.25,54.405,53.905,53.925,1701200.0],["2017-01-27",54.045,54.145,53.725,54.05,2079200.0],["2017-01-30",54.025,54.3,53.67,54.075,1908200.0],["2017-01-31",53.97,54.125,53.52,53.715,1977600.0],["2017-02-01",53.565,53.615,52.36,52.69,3407800.0],["2017-02-02",52.32,52.975,52.265,52.73,2628000.0],["2017-02-03",53.205,53.585,52.255,53.36,2376600.0],["2017-02-06",53.255,53.445,53.0,53.425,1758600.0],["2017-02-07",53.42,53.45,53.06,53.21,1999200.0],["2017-02-08",53.305,54.18,53.1,53.89,2448200.0],["2017-02-09",53.89,55.22,53.705,54.735,3791400.0],["2017-02-10",54.78,55.055,54.425,54.535,2453200.0],["2017-02-13",54.78,55.15,54.68,55.05,2159400.0],["2017-02-14",54.78,55.18,54.74,55.07,1719600.0],["2017-02-15",55.07,55.64,55.015,55.54,2675800.0],["2017-02-16",55.62,55.75,55.22,55.625,1670600.0],["2017-02-17",55.625,55.995,55.33,55.99,1978200.0],["2017-02-21",55.24,56.27,55.24,56.195,2022200.0],["2017-02-22",56.05,57.37,55.51,56.91,3976800.0],["2017-02-23",57.08,57.545,56.785,57.45,2475000.0],["2017-02-24",57.355,58.16,57.185,58.15,2062200.0],["2017-02-27",58.02,58.35,57.725,57.79,2380600.0],["2017-02-28",57.765,58.075,57.545,57.7,2417800.0],["2017-03-01",58.09,58.71,57.985,58.555,2092200.0],["2017-03-02",58.375,58.615,58.04,58.32,1273600.0],["2017-03-03",58.23,58.77,58.055,58.75,1279400.0],["2017-03-06",58.41,58.705,58.255,58.51,1267600.0],["2017-03-07",58.595,58.725,58.35,58.475,1228800.0],["2017-03-08",58.62,58.99,58.34,58.725,2061400.0],["2017-03-09",58.835,59.015,58.44,58.725,2119200.0],["2017-03-10",59.105,59.15,58.43,58.64,1953000.0],["2017-03-13",58.6,58.97,58.535,58.945,1260200.0],["2017-03-14",58.93,59.055,58.465,58.685,1170600.0],["2017-03-15",59.03,59.03,58.4,58.825,1738400.0],["2017-03-16",58.88,58.965,58.355,58.63,1426400.0],["2017-03-17",58.89,59.105,58.585,58.895,3381400.0],["2017-03-20",58.955,58.975,58.16,58.35,1611600.0],["2017-03-21",58.56,58.655,57.76,58.08,2769000.0],["2017-03-22",56.645,58.225,56.645,57.94,2725000.0],["2017-03-23",57.87,58.26,57.53,57.925,1857400.0],["2017-03-24",58.05,58.27,57.745,57.97,1421200.0],["2017-03-27",57.615,57.93,57.41,57.745,1600800.0],["2017-03-28",57.69,58.125,57.41,57.895,2090000.0],["2017-03-29",57.795,58.045,57.565,57.955,1223600.0],["2017-03-30",57.755,58.235,57.755,57.965,930600.0],["2017-03-31",57.76,58.01,57.645,57.655,1655400.0],["2017-04-03",57.75,58.005,57.475,57.82,2268800.0],["2017-04-04",57.68,58.05,57.505,57.69,1559000.0],["2017-04-05",57.84,58.485,57.68,57.785,1430000.0],["2017-04-06",57.65,57.995,57.575,57.83,1006600.0],["2017-04-07",57.945,58.07,57.68,57.91,1464800.0],["2017-04-10",57.725,58.27,57.645,57.965,1560200.0],["2017-04-11",57.85,58.13,57.56,58.13,1128400.0],["2017-04-12",57.765,58.065,57.735,57.895,1294000.0],["2017-04-13",57.995,58.29,57.585,57.595,1333600.0],["2017-04-17",57.855,58.245,57.855,58.225,1264200.0],["2017-04-18",58.08,58.305,58.015,58.175,957200.0],["2017-04-19",58.22,58.525,58.0,58.275,1229200.0],["2017-04-20",58.545,58.995,58.285,58.895,1197800.0],["2017-04-21",58.85,59.285,58.7,59.2,2042800.0],["2017-04-24",59.795,60.0,59.455,59.72,1931600.0],["2017-04-25",59.985,60.045,59.62,59.81,1734000.0],["2017-04-26",59.725,60.22,59.585,59.995,2162200.0],["2017-04-27",60.425,61.455,59.775,59.945,2649400.0],["2017-04-28",60.06,60.06,59.185,59.57,1655400.0],["2017-05-01",59.75,59.815,59.415,59.545,1273400.0],["2017-05-02",59.72,59.72,59.145,59.32,1868400.0],["2017-05-03",59.315,59.32,58.665,59.23,2265200.0],["2017-05-04",59.315,60.59,58.875,60.125,2170400.0],["2017-05-05",60.17,60.205,59.63,60.0,1268600.0],["2017-05-08",59.99,60.09,59.705,59.92,1238400.0],["2017-05-09",60.0,60.1,59.695,59.865,1919200.0],["2017-05-10",59.71,59.945,59.545,59.625,1207200.0],["2017-05-11",59.485,59.95,59.05,59.93,1217000.0],["2017-05-12",59.82,59.955,59.595,59.89,1055800.0],["2017-05-15",59.815,60.47,59.815,60.45,1457000.0],["2017-05-16",60.125,60.57,59.745,59.875,1540200.0],["2017-05-17",59.505,60.005,59.365,59.565,1761000.0],["2017-05-18",59.65,60.185,59.475,60.02,1433800.0],["2017-05-19",60.06,60.555,59.735,60.34,1767000.0],["2017-05-22",60.375,61.245,60.34,61.16,1606200.0],["2017-05-23",61.455,61.585,61.03,61.17,1511600.0],["2017-05-24",61.135,61.395,61.0,61.38,1186000.0],["2017-05-25",61.435,62.4,61.41,62.26,1628200.0],["2017-05-26",62.295,62.405,61.935,62.045,1102800.0],["2017-05-30",61.965,62.35,61.845,62.265,1018200.0],["2017-05-31",62.445,62.665,62.165,62.64,3064200.0],["2017-06-01",62.695,62.82,62.19,62.615,1792000.0],["2017-06-02",62.8,62.955,62.285,62.855,1534800.0],["2017-06-05",63.0,63.14,62.525,62.73,1268800.0],["2017-06-06",62.705,62.9,62.155,62.215,2307600.0],["2017-06-07",62.25,62.58,61.99,62.55,1400400.0],["2017-06-08",62.485,62.59,61.42,61.875,1643200.0],["2017-06-09",61.96,62.21,60.975,61.43,1646200.0],["2017-06-12",61.225,61.795,61.13,61.59,1749400.0],["2017-06-13",61.565,62.345,61.405,62.255,1328800.0],["2017-06-14",62.52,62.775,61.845,62.31,1471400.0],["2017-06-15",61.95,62.775,61.685,62.735,1282800.0],["2017-06-16",60.87,62.795,60.87,62.325,3464800.0],["2017-06-19",62.53,62.66,62.325,62.595,1556200.0],["2017-06-20",62.385,62.975,62.195,62.31,1924800.0],["2017-06-21",62.37,62.88,62.155,62.69,2306400.0],["2017-06-22",62.61,62.81,61.975,62.455,1367200.0],["2017-06-23",62.485,62.73,62.32,62.4,2779400.0],["2017-06-26",62.53,63.55,62.07,62.165,1292400.0],["2017-06-27",61.93,62.04,61.405,61.425,1336200.0],["2017-06-28",61.58,62.125,61.15,62.03,1563800.0],["2017-06-29",61.81,61.82,60.185,60.805,2319000.0],["2017-06-30",61.07,61.385,60.685,61.17,2035600.0],["2017-07-03",61.38,61.74,60.62,60.655,923000.0],["2017-07-05",60.745,61.36,60.64,61.175,1739000.0],["2017-07-06",60.805,61.05,60.365,60.895,1668800.0],["2017-07-07",61.0,61.735,61.0,61.385,1408800.0],["2017-07-10",61.445,61.55,61.235,61.4,1013200.0],["2017-07-11",61.37,61.445,60.885,61.015,2213800.0],["2017-07-12",61.39,61.77,61.345,61.72,1288800.0],["2017-07-13",61.73,61.965,61.44,61.635,1419200.0],["2017-07-14",61.835,61.93,61.655,61.805,1028600.0],["2017-07-17",62.035,62.75,61.995,62.625,1673600.0],["2017-07-18",62.56,62.72,62.24,62.53,1289200.0],["2017-07-19",62.705,63.015,62.5,62.88,1117000.0],["2017-07-20",62.915,63.24,62.73,63.115,1021400.0],["2017-07-21",62.89,63.63,62.89,63.355,1172000.0],["2017-07-24",63.255,63.465,62.975,63.24,1535200.0],["2017-07-25",63.25,63.595,63.035,63.195,797600.0],["2017-07-26",63.315,63.605,63.175,63.505,747400.0],["2017-07-27",63.445,63.73,63.18,63.485,1246000.0],["2017-07-28",63.32,63.65,62.905,63.115,923200.0],["2017-07-31",63.41,64.285,63.315,64.25,2789200.0],["2017-08-01",64.285,64.675,64.03,64.635,2220800.0],["2017-08-02",62.27,64.425,61.96,61.985,4454800.0],["2017-08-03",62.085,62.235,61.39,61.985,2251800.0],["2017-08-04",62.2,62.2,61.43,61.54,1943400.0],["2017-08-07",61.545,62.135,61.445,62.04,1626000.0],["2017-08-08",61.725,62.06,61.655,61.79,1020600.0],["2017-08-09",61.635,61.825,61.32,61.65,1097000.0],["2017-08-10",61.305,61.79,61.135,61.245,1286600.0],["2017-08-11",61.44,61.715,61.37,61.42,898800.0],["2017-08-14",61.485,62.135,61.485,62.025,1137400.0],["2017-08-15",62.015,62.46,61.875,62.35,1114400.0],["2017-08-16",62.49,62.735,61.99,62.415,1218200.0],["2017-08-17",62.05,62.17,60.5,60.545,2350600.0],["2017-08-18",60.47,60.86,59.85,60.18,1857800.0],["2017-08-21",60.32,60.575,60.045,60.385,1649800.0],["2017-08-22",60.575,61.38,60.51,61.31,1274400.0],["2017-08-23",61.11,61.245,60.765,61.075,973600.0],["2017-08-24",61.025,61.15,60.67,60.755,897400.0],["2017-08-25",60.995,61.47,60.835,61.16,1739600.0],["2017-08-28",61.33,61.55,61.25,61.415,891600.0],["2017-08-29",61.095,61.595,61.085,61.51,1152400.0],["2017-08-30",61.52,61.855,61.32,61.605,1145800.0],["2017-08-31",61.87,62.025,61.615,61.855,1689000.0],["2017-09-01",62.095,62.31,61.33,61.5,955800.0],["2017-09-05",61.29,61.355,60.66,60.93,1737200.0],["2017-09-06",61.185,61.33,60.585,61.205,2338400.0],["2017-09-07",61.465,61.785,61.085,61.415,1207200.0],["2017-09-08",61.335,61.73,61.015,61.33,1417400.0],["2017-09-11",61.7,62.235,61.4,62.16,1179400.0],["2017-09-12",62.155,62.49,61.96,62.29,1050000.0],["2017-09-13",62.03,62.17,61.795,61.995,977800.0],["2017-09-14",61.8,62.05,61.58,61.775,1304800.0],["2017-09-15",61.81,62.155,61.51,62.025,2969000.0],["2017-09-18",61.955,62.785,61.885,62.765,1524400.0],["2017-09-19",62.825,63.13,62.515,62.585,1133000.0],["2017-09-20",62.705,62.92,62.195,62.55,1041000.0],["2017-09-21",62.545,62.635,62.145,62.38,1167400.0],["2017-09-22",62.28,63.145,62.235,63.115,1639000.0],["2017-09-25",62.895,63.575,62.75,63.555,2289800.0],["2017-09-26",63.805,63.955,63.5,63.74,1895600.0],["2017-09-27",63.995,64.315,63.93,64.18,1809400.0],["2017-09-28",63.875,64.32,63.835,64.105,1888200.0],["2017-09-29",64.06,64.805,63.935,64.48,2444000.0],["2017-10-02",64.61,64.905,64.165,64.435,1349400.0],["2017-10-03",64.575,64.76,64.38,64.415,1093400.0],["2017-10-04",64.295,64.385,63.84,64.29,967000.0],["2017-10-05",64.48,64.62,64.075,64.455,1383000.0],["2017-10-06",64.45,64.45,63.585,63.74,2666400.0],["2017-10-09",63.78,63.93,63.605,63.755,1903200.0],["2017-10-10",63.97,64.325,63.865,63.935,1401600.0],["2017-10-11",63.855,63.965,63.225,63.37,1669200.0],["2017-10-12",63.365,63.795,63.35,63.585,2821400.0],["2017-10-13",63.385,64.0,63.385,63.54,1405400.0],["2017-10-16",63.52,63.75,63.375,63.6,1252000.0],["2017-10-17",63.54,63.705,63.155,63.315,931200.0],["2017-10-18",63.25,63.755,63.25,63.535,1193600.0],["2017-10-19",63.475,63.885,63.32,63.775,957200.0],["2017-10-20",64.065,64.29,63.905,64.22,1181400.0],["2017-10-23",64.345,64.6,63.915,63.995,1348400.0],["2017-10-24",64.0,64.235,63.57,63.695,1933600.0],["2017-10-25",63.445,64.3,63.32,64.105,2131000.0],["2017-10-26",64.54,64.755,64.28,64.47,930400.0],["2017-10-27",64.355,65.1,64.245,65.09,1617200.0],["2017-10-30",65.025,65.09,64.36,64.725,1909600.0],["2017-10-31",64.595,64.85,64.255,64.715,2634600.0],["2017-11-01",62.0,62.895,60.19,62.76,10332000.0],["2017-11-02",62.81,63.59,62.675,63.29,3104600.0],["2017-11-03",63.23,63.55,63.07,63.515,2077200.0],["2017-11-06",63.48,63.905,63.295,63.885,2456800.0],["2017-11-07",63.87,63.965,63.17,63.485,1943200.0],["2017-11-08",63.38,64.555,63.265,64.41,1401000.0],["2017-11-09",64.06,64.58,63.71,64.44,1847200.0],["2017-11-10",64.27,64.27,63.79,64.0,965400.0],["2017-11-13",63.985,64.285,63.69,64.08,1387000.0],["2017-11-14",63.9,64.925,63.76,64.865,1428600.0],["2017-11-15",64.765,64.915,64.0,64.26,1989200.0],["2017-11-16",64.455,65.05,64.36,64.77,1337000.0],["2017-11-17",64.72,64.74,63.96,64.195,1611000.0],["2017-11-20",64.12,64.41,63.89,64.16,1371400.0],["2017-11-21",64.355,64.375,63.895,64.135,1581000.0],["2017-11-22",64.145,64.32,63.765,63.855,1376000.0],["2017-11-24",63.795,64.125,63.65,64.065,681000.0],["2017-11-27",64.19,64.315,63.835,64.08,1191200.0],["2017-11-28",64.055,64.285,63.88,64.205,2188800.0],["2017-11-29",64.185,64.495,63.795,64.36,1915800.0],["2017-11-30",64.555,65.925,64.555,65.725,3568000.0],["2017-12-01",65.25,65.905,64.095,65.205,2301000.0],["2017-12-04",65.695,66.555,65.465,66.12,2270000.0],["2017-12-05",66.12,66.285,65.31,65.44,1550200.0],["2017-12-06",65.57,65.755,65.005,65.28,1658200.0],["2017-12-07",65.155,65.7,65.01,65.6,1431200.0],["2017-12-08",65.945,66.06,65.635,65.86,1142400.0],["2017-12-11",65.7,65.915,65.565,65.915,1514400.0],["2017-12-12",66.0,66.16,65.545,65.6,1252000.0],["2017-12-13",65.73,66.035,65.14,65.405,1732000.0],["2017-12-14",65.37,65.5,64.92,64.95,1519400.0],["2017-12-15",65.48,66.14,64.705,65.98,3525600.0],["2017-12-18",66.16,66.68,66.055,66.17,1495000.0],["2017-12-19",66.265,66.45,65.71,66.08,1207400.0],["2017-12-20",66.385,66.385,65.78,65.795,1263200.0],["2017-12-21",65.935,66.135,65.24,65.315,1123000.0],["2017-12-22",65.185,65.49,65.095,65.16,819400.0],["2017-12-26",65.2,65.775,65.02,65.7,876000.0],["2017-12-27",65.615,65.825,65.515,65.745,1353600.0],["2017-12-28",65.95,66.05,65.58,65.995,1158000.0],["2017-12-29",65.935,66.24,65.535,65.565,1182800.0],["2018-01-02",65.98,65.985,64.91,65.175,1546400.0],["2018-01-03",65.285,65.995,65.245,65.705,1273400.0],["2018-01-04",65.895,66.7,65.895,66.63,1496000.0],["2018-01-05",66.82,67.495,66.435,67.29,1625200.0],["2018-01-08",67.205,67.64,66.985,67.425,1457400.0],["2018-01-09",67.425,68.37,67.215,68.145,1663400.0],["2018-01-10",68.025,68.69,67.625,68.505,2211800.0],["2018-01-11",68.44,68.955,68.19,68.915,1579600.0],["2018-01-12",68.9,69.035,68.535,68.61,1528200.0],["2018-01-16",68.86,69.28,68.67,68.755,1848400.0],["2018-01-17",69.36,69.625,69.05,69.125,3045800.0],["2018-01-18",69.155,69.285,68.77,68.97,1528800.0],["2018-01-19",68.795,69.345,68.55,69.055,1638200.0],["2018-01-22",69.115,70.1,69.05,70.095,1503000.0],["2018-01-23",69.585,70.54,69.475,70.195,1574200.0],["2018-01-24",70.495,70.64,69.955,70.07,1750200.0],["2018-01-25",70.29,70.575,69.815,70.4,1331000.0],["2018-01-26",70.765,71.405,70.24,71.29,1485600.0],["2018-01-29",71.15,71.995,71.005,71.515,2438800.0],["2018-01-30",71.585,72.1,71.245,71.27,2970400.0],["2018-01-31",71.22,71.22,70.065,70.42,2968600.0],["2018-02-01",70.34,70.935,69.725,70.05,2108400.0],["2018-02-02",69.71,69.99,68.71,68.775,2321200.0],["2018-02-05",68.85,69.29,65.005,65.055,4263200.0],["2018-02-06",64.145,65.595,62.76,65.375,5878400.0],["2018-02-07",64.89,65.495,64.285,64.585,4752200.0],["2018-02-08",71.075,71.08,66.38,66.525,7270600.0],["2018-02-09",67.4,69.22,66.885,68.73,5312600.0],["2018-02-12",69.065,70.315,68.9,69.32,3665600.0],["2018-02-13",68.905,69.77,68.245,69.515,1628800.0],["2018-02-14",69.255,69.555,68.58,69.2,2616600.0],["2018-02-15",69.55,70.245,68.94,70.225,2041400.0],["2018-02-16",70.25,71.71,70.23,71.36,2467400.0],["2018-02-20",70.925,71.71,70.645,70.855,2348400.0],["2018-02-21",71.285,71.49,69.855,69.895,2115400.0],["2018-02-22",70.085,71.4,70.085,71.055,1809400.0],["2018-02-23",71.5,73.13,71.31,73.095,2910800.0],["2018-02-26",73.435,73.68,72.49,72.68,2279600.0],["2018-02-27",72.87,73.715,72.055,72.105,3182800.0],["2018-02-28",72.55,73.005,71.69,71.695,3066800.0],["2018-03-01",71.925,72.295,70.485,70.935,3111800.0],["2018-03-02",70.655,72.17,70.33,71.99,2693200.0],["2018-03-05",71.405,72.63,71.195,72.465,1933000.0],["2018-03-06",72.495,72.56,71.795,72.11,2003200.0],["2018-03-07",71.835,72.695,71.83,72.53,1562200.0],["2018-03-08",72.73,73.4,72.73,73.05,1277000.0],["2018-03-09",73.43,74.21,73.215,74.115,2001000.0],["2018-03-12",74.265,74.325,73.675,73.82,2093800.0],["2018-03-13",73.915,74.245,73.29,73.75,3951200.0],["2018-03-14",73.97,74.17,73.41,73.795,3121800.0],["2018-03-15",73.73,74.355,73.565,73.835,1692800.0],["2018-03-16",74.01,74.455,73.635,74.22,3003000.0],["2018-03-19",73.9,74.195,72.855,73.62,1482000.0],["2018-03-20",73.71,73.99,72.86,73.46,1756900.0],["2018-03-21",73.63,74.3,73.02,73.17,2060800.0],["2018-03-22",72.86,72.99,71.25,71.34,1579100.0],["2018-03-23",71.29,71.54,70.0,70.01,2029700.0],["2018-03-26",70.98,71.54,70.07,71.28,1941300.0],["2018-03-27",71.7,71.92,69.77,70.28,1779600.0],["2018-03-28",70.43,71.41,70.06,70.74,2524100.0],["2018-03-29",71.25,71.9,70.16,71.31,1586000.0],["2018-04-02",71.04,71.55,69.68,70.54,2350100.0],["2018-04-03",70.64,71.41,70.14,70.97,1920900.0],["2018-04-04",70.3,71.44,69.8,71.13,2663300.0],["2018-04-05",71.68,71.92,70.93,71.24,1462000.0],["2018-04-06",70.56,71.27,69.67,69.84,1434100.0],["2018-04-09",70.1,71.19,70.02,70.13,1424500.0],["2018-04-10",70.86,71.56,70.7,71.13,1691000.0],["2018-04-11",70.55,71.35,70.44,70.85,1167600.0],["2018-04-12",71.11,71.34,70.73,70.98,1259000.0],["2018-04-13",71.16,71.37,70.6,70.9,1304500.0],["2018-04-16",71.49,71.9,71.15,71.59,1091500.0],["2018-04-17",72.16,72.62,71.8,72.29,1724700.0],["2018-04-18",72.47,72.49,71.84,72.12,1150700.0],["2018-04-19",71.95,72.37,71.53,71.75,958200.0],["2018-04-20",71.68,72.11,71.0,71.34,1212100.0],["2018-04-23",71.42,71.74,70.88,71.09,805700.0],["2018-04-24",71.52,71.7,70.45,70.9,1625900.0],["2018-04-25",70.81,70.93,69.66,70.16,1393800.0],["2018-04-26",70.4,71.72,70.32,71.32,1345100.0],["2018-04-27",71.12,71.91,70.97,71.47,1547100.0],["2018-04-30",71.51,72.15,70.82,70.86,2548400.0],["2018-05-01",70.85,71.83,70.83,71.63,2547600.0],["2018-05-02",71.0,71.56,68.86,69.03,3623300.0],["2018-05-03",68.66,69.42,68.43,68.99,2346800.0],["2018-05-04",68.62,69.97,68.45,69.72,2127300.0],["2018-05-07",69.83,70.52,69.78,70.41,1786800.0],["2018-05-08",69.95,71.2,69.31,70.41,2007600.0],["2018-05-09",70.54,71.8,70.21,71.49,1457300.0],["2018-05-10",71.79,72.55,71.5,72.41,956100.0],["2018-05-11",72.44,72.89,72.25,72.79,1518600.0],["2018-05-14",72.72,73.19,72.31,72.42,1205500.0],["2018-05-15",72.05,72.2,71.58,72.09,1473600.0],["2018-05-16",72.26,72.6,72.01,72.28,1278800.0],["2018-05-17",72.26,72.61,71.9,72.5,1511500.0],["2018-05-18",72.74,73.24,72.5,72.98,1462000.0],["2018-05-21",73.07,73.56,73.0,73.25,1559500.0],["2018-05-22",73.43,73.43,71.54,71.66,2409300.0],["2018-05-23",71.11,71.87,70.73,71.87,1600900.0],["2018-05-24",71.86,72.07,71.25,71.68,1836500.0],["2018-05-25",71.68,71.96,71.61,71.77,1003700.0],["2018-05-29",71.34,71.71,70.78,71.63,1920400.0],["2018-05-30",71.95,73.01,71.59,72.75,1675700.0],["2018-05-31",72.71,73.24,72.48,72.6,2077200.0],["2018-06-01",73.01,73.57,72.12,73.33,1230500.0],["2018-06-04",73.43,74.61,73.34,74.26,1194200.0],["2018-06-05",74.28,74.85,74.16,74.68,1943300.0],["2018-06-06",74.9,76.07,74.9,76.06,2636500.0],["2018-06-07",76.0,76.14,74.54,75.07,2462000.0],["2018-06-08",75.11,75.53,74.75,75.47,1141500.0],["2018-06-11",75.35,75.5,75.01,75.13,1188100.0],["2018-06-12",75.05,75.95,74.72,75.85,1487100.0],["2018-06-13",75.81,76.76,75.6,75.85,1920800.0],["2018-06-14",76.17,76.98,75.93,76.43,2083400.0],["2018-06-15",76.62,76.69,75.85,76.49,3351100.0],["2018-06-18",76.0,76.42,75.48,76.22,1462500.0],["2018-06-19",75.81,76.22,75.55,76.16,1496300.0],["2018-06-20",76.36,76.75,76.14,76.21,1723900.0],["2018-06-21",74.86,76.38,74.86,75.78,1346800.0],["2018-06-22",76.01,76.3,75.36,75.57,2988000.0],["2018-06-25",75.54,75.55,74.11,74.38,1578100.0],["2018-06-26",74.66,74.78,73.99,74.18,1528200.0],["2018-06-27",74.24,74.59,73.19,73.26,1877600.0],["2018-06-28",73.31,74.05,73.22,73.93,1276300.0],["2018-06-29",74.02,74.63,73.89,74.09,1410400.0],["2018-07-02",73.7,74.76,73.54,74.74,1408800.0],["2018-07-03",74.96,75.1,74.33,74.42,597400.0],["2018-07-05",74.72,75.19,74.01,75.03,1238300.0],["2018-07-06",75.22,75.67,74.95,75.49,1282900.0],["2018-07-09",75.5,76.28,75.5,75.82,1228300.0],["2018-07-10",76.1,76.23,75.58,75.96,1617300.0],["2018-07-11",75.78,76.91,75.68,76.46,1392700.0],["2018-07-12",76.81,77.57,76.81,77.55,1365700.0],["2018-07-13",77.46,77.73,77.18,77.45,1104000.0],["2018-07-16",77.49,77.77,76.65,76.87,979300.0],["2018-07-17",76.43,77.35,76.43,77.15,1582500.0],["2018-07-18",77.24,77.43,76.85,77.24,1192700.0],["2018-07-19",77.23,77.56,76.88,77.43,983500.0],["2018-07-20",77.28,77.78,76.63,77.35,1500200.0],["2018-07-23",77.05,77.5,76.8,77.39,1035100.0],["2018-07-24",77.5,77.74,76.66,77.18,1682800.0],["2018-07-25",77.35,77.69,77.09,77.61,2042800.0],["2018-07-26",77.79,78.21,77.09,77.22,1597700.0],["2018-07-27",77.34,77.6,75.83,76.12,1088900.0],["2018-07-30",75.91,76.06,74.34,74.46,1586500.0],["2018-07-31",75.06,76.82,74.51,75.48,2506900.0],["2018-08-01",75.48,76.54,73.87,74.74,2311100.0],["2018-08-02",74.26,75.26,73.84,75.19,2061100.0],["2018-08-03",75.34,76.3,74.97,76.25,1623600.0],["2018-08-06",76.26,76.96,76.11,76.9,1484900.0],["2018-08-07",76.68,77.41,76.53,77.05,1569000.0],["2018-08-08",77.18,77.82,77.0,77.58,1348400.0],["2018-08-09",77.86,78.93,77.63,78.64,1896500.0],["2018-08-10",78.3,80.0,78.3,79.24,2245100.0],["2018-08-13",79.53,79.96,79.02,79.27,2102300.0],["2018-08-14",78.33,79.57,78.25,79.03,2173900.0],["2018-08-15",78.72,79.09,78.26,78.69,1981100.0],["2018-08-16",79.18,79.18,77.65,78.92,1952200.0],["2018-08-17",78.83,79.63,78.72,79.44,1635200.0],["2018-08-20",79.63,79.91,79.22,79.59,936700.0],["2018-08-21",79.69,79.93,79.36,79.44,1197100.0],["2018-08-22",79.16,79.92,79.0,79.66,1776900.0],["2018-08-23",79.6,79.99,79.43,79.65,1501300.0],["2018-08-24",79.89,80.33,79.48,80.03,1445200.0],["2018-08-27",80.36,80.45,79.64,79.71,1571000.0],["2018-08-28",79.8,79.95,77.79,78.44,3231400.0],["2018-08-29",78.61,79.74,78.59,79.64,1668100.0],["2018-08-30",79.56,79.8,79.4,79.56,1365400.0],["2018-08-31",79.52,80.16,79.51,80.07,1689200.0],["2018-09-04",79.83,80.12,79.29,79.98,1201500.0],["2018-09-05",80.14,80.38,79.24,79.71,1584800.0],["2018-09-06",79.62,80.7,79.53,80.37,1457400.0],["2018-09-07",80.34,80.55,79.74,79.92,1371100.0],["2018-09-10",80.19,80.57,79.99,80.39,1456300.0],["2018-09-11",80.4,81.21,80.23,80.79,1348700.0],["2018-09-12",80.72,80.99,80.39,80.78,1111500.0],["2018-09-13",81.12,81.31,80.86,81.09,1558100.0],["2018-09-14",81.19,81.47,80.87,81.34,2015600.0],["2018-09-17",81.74,81.87,80.03,80.08,1461600.0],["2018-09-18",80.05,80.56,79.78,80.28,1221000.0],["2018-09-19",80.47,80.87,79.28,79.42,1662400.0],["2018-09-20",79.56,80.23,79.34,80.12,1784300.0],["2018-09-21",80.73,81.5,80.0,81.44,4347600.0],["2018-09-24",80.7,81.13,80.54,80.92,2001000.0],["2018-09-25",81.2,81.88,81.16,81.68,1646500.0],["2018-09-26",81.95,82.39,81.42,81.65,1699500.0],["2018-09-27",81.75,82.05,81.52,81.63,1992500.0],["2018-09-28",81.7,82.41,81.67,82.38,1699900.0],["2018-10-01",82.66,82.79,81.38,81.53,1583300.0],["2018-10-02",81.61,82.24,81.03,81.85,1783100.0],["2018-10-03",82.21,82.38,81.65,81.68,1684000.0],["2018-10-04",81.31,81.45,79.82,80.47,1751900.0],["2018-10-05",80.65,81.29,80.49,81.06,1521700.0],["2018-10-08",81.0,81.36,79.63,80.61,1409000.0],["2018-10-09",80.67,81.5,80.29,80.76,1229800.0],["2018-10-10",80.42,80.45,76.91,77.01,2456400.0],["2018-10-11",77.34,77.7,75.74,75.9,2732000.0],["2018-10-12",76.59,77.39,76.13,77.14,2117500.0],["2018-10-15",76.85,77.67,76.28,76.75,1455900.0],["2018-10-16",77.55,79.18,77.42,78.86,1709500.0],["2018-10-17",78.94,79.22,78.22,79.06,1135100.0],["2018-10-18",79.0,79.59,78.11,78.5,1586100.0],["2018-10-19",78.49,79.83,78.4,78.53,1923900.0],["2018-10-22",78.89,80.0,78.73,79.4,1876500.0],["2018-10-23",78.35,79.99,77.73,79.36,2239700.0],["2018-10-24",79.2,79.55,77.01,77.17,2446100.0],["2018-10-25",77.89,79.29,77.16,78.89,2159100.0],["2018-10-26",76.8,78.68,76.54,77.9,2170400.0],["2018-10-29",78.77,79.35,76.22,77.18,2923600.0],["2018-10-30",77.42,78.0,76.72,77.94,3257700.0],["2018-10-31",78.77,79.73,78.29,79.3,3374400.0],["2018-11-01",74.09,77.72,73.51,74.91,5988600.0],["2018-11-02",75.47,75.78,73.96,74.99,3272200.0],["2018-11-05",75.4,76.94,75.34,76.71,2196700.0],["2018-11-06",76.75,77.71,76.75,77.51,2237000.0],["2018-11-07",78.2,79.28,77.97,79.21,2630600.0],["2018-11-08",78.99,79.82,78.66,79.8,1424000.0],["2018-11-09",79.27,80.48,79.13,80.24,2076500.0],["2018-11-12",79.98,80.5,78.47,78.59,1970800.0],["2018-11-13",78.93,79.22,77.5,77.66,1680500.0],["2018-11-14",78.28,78.69,77.34,77.75,2704700.0],["2018-11-15",77.56,79.71,77.14,79.71,1640900.0],["2018-11-16",79.02,80.62,78.67,80.28,1757300.0],["2018-11-19",80.42,80.59,78.21,78.56,1683800.0],["2018-11-20",77.88,78.1,75.84,76.08,2670000.0],["2018-11-21",76.63,77.38,75.98,76.84,1590600.0],["2018-11-23",76.16,77.65,76.16,76.87,810100.0],["2018-11-26",77.62,77.8,76.71,77.41,2080100.0],["2018-11-27",77.27,77.48,76.44,77.17,1561400.0],["2018-11-28",77.3,79.45,77.22,79.4,1642700.0],["2018-11-29",79.05,79.43,78.4,78.44,1716400.0],["2018-11-30",78.64,79.32,78.38,79.13,2597100.0],["2018-12-03",79.58,80.04,79.19,79.67,2151400.0],["2018-12-04",79.5,80.07,76.55,76.91,2887900.0],["2018-12-06",75.55,76.16,74.04,76.07,3567300.0],["2018-12-07",75.56,76.57,74.32,74.74,2403100.0],["2018-12-10",74.88,76.36,74.19,76.14,2216700.0],["2018-12-11",77.98,78.0,76.52,76.76,1881700.0],["2018-12-12",77.85,78.76,77.39,77.64,1670100.0],["2018-12-13",77.7,78.21,76.96,77.74,1660200.0],["2018-12-14",77.07,77.43,76.24,76.28,1840500.0],["2018-12-17",76.29,76.53,73.94,74.43,2198200.0],["2018-12-18",75.18,75.71,72.34,73.01,2832400.0],["2018-12-19",73.0,75.15,71.98,72.84,3030900.0],["2018-12-20",72.65,73.37,71.56,72.5,3315500.0],["2018-12-21",72.16,73.73,70.19,70.92,5012700.0],["2018-12-24",70.75,71.01,68.92,69.0,1591900.0],["2018-12-26",69.38,71.98,68.55,71.91,2146600.0],["2018-12-27",70.34,73.08,70.0,73.07,2110700.0],["2018-12-28",73.19,73.96,72.49,72.96,1744200.0],["2018-12-31",73.38,73.62,72.62,73.49,1538300.0],["2019-01-02",72.21,73.49,71.82,72.21,2278600.0],["2019-01-03",71.38,71.99,69.97,70.11,2542300.0],["2019-01-04",71.07,73.46,70.89,73.22,1782700.0],["2019-01-07",73.15,74.36,72.62,73.07,1837600.0],["2019-01-08",73.45,74.29,72.49,73.55,1930600.0],["2019-01-09",73.74,73.83,73.01,73.32,1749300.0],["2019-01-10",73.18,74.45,72.99,74.38,1367400.0],["2019-01-11",73.95,74.14,73.52,74.1,1360100.0],["2019-01-14",73.22,74.28,73.12,73.88,1178400.0],["2019-01-15",74.0,75.35,73.88,75.04,1093900.0],["2019-01-16",70.55,72.78,68.45,72.57,49523600.0],["2019-01-17",72.07,75.57,72.07,74.5,19092000.0],["2019-01-18",75.11,77.91,75.06,77.82,13493600.0],["2019-01-22",77.31,78.31,77.01,78.19,11480700.0],["2019-01-23",78.55,80.67,78.21,80.59,10606500.0],["2019-01-24",80.68,82.88,80.58,82.79,10378200.0],["2019-01-25",82.93,85.12,82.22,85.07,10138500.0],["2019-01-28",84.67,85.65,83.82,85.21,8740300.0],["2019-01-29",85.02,85.06,83.1,83.63,5510700.0],["2019-01-30",84.2,84.88,83.8,84.66,6490300.0],["2019-01-31",84.79,84.79,82.65,82.93,8094700.0],["2019-02-01",82.63,83.66,82.29,82.92,6008600.0],["2019-02-04",82.88,84.1,82.43,84.09,4238500.0],["2019-02-05",83.8,85.21,83.55,85.11,5839900.0],["2019-02-06",84.82,85.12,83.9,84.61,3858400.0],["2019-02-07",84.12,84.34,83.0,84.01,5825300.0],["2019-02-08",83.89,85.73,82.9,85.7,5768100.0],["2019-02-11",86.26,86.29,84.28,84.56,5971800.0],["2019-02-12",85.3,85.3,83.87,84.38,4156300.0],["2019-02-13",84.57,84.86,83.93,84.39,5343500.0],["2019-02-14",84.28,84.77,83.81,84.35,3541200.0],["2019-02-15",85.03,86.12,84.55,85.78,6187800.0],["2019-02-19",85.59,85.88,85.42,85.62,3371300.0],["2019-02-20",85.47,85.47,84.46,84.73,2884500.0],["2019-02-21",84.49,85.43,84.08,84.75,4173200.0],["2019-02-22",84.94,85.45,84.75,85.03,2206700.0],["2019-02-25",85.46,85.5,84.18,84.24,3975500.0],["2019-02-26",84.32,84.95,84.09,84.72,3071500.0],["2019-02-27",84.27,85.14,84.2,85.05,2595200.0],["2019-02-28",84.89,85.38,84.66,84.69,2595400.0],["2019-03-01",85.11,86.67,84.94,86.39,3614600.0],["2019-03-04",87.03,87.22,85.1,85.55,3128300.0],["2019-03-05",85.63,85.94,85.25,85.61,1958800.0],["2019-03-06",85.7,86.09,84.95,85.37,2133600.0],["2019-03-07",85.21,85.65,84.53,85.01,3320900.0],["2019-03-08",84.25,85.16,84.02,84.88,2230300.0],["2019-03-11",84.99,86.26,84.92,86.03,2948500.0],["2019-03-12",86.36,86.42,85.5,86.08,3561800.0],["2019-03-13",86.48,87.0,85.73,86.08,3577700.0],["2019-03-14",86.24,86.32,85.19,85.5,4654200.0],["2019-03-15",85.57,87.26,85.57,86.24,5868400.0],["2019-03-18",86.81,87.03,84.58,85.09,5706300.0],["2019-03-19",85.27,85.49,84.13,84.6,5084200.0],["2019-03-20",84.45,84.63,83.31,83.73,6127000.0],["2019-03-21",83.65,86.11,83.53,86.07,5076700.0],["2019-03-22",85.78,86.29,85.15,85.58,4052400.0],["2019-03-25",85.37,85.62,84.86,85.26,2078800.0],["2019-03-26",85.64,86.94,85.42,86.93,3296800.0],["2019-03-27",87.01,88.03,86.63,87.65,4381100.0],["2019-03-28",87.81,88.09,87.01,87.78,2413500.0],["2019-03-29",88.45,88.65,87.55,88.28,4295200.0],["2019-04-01",88.98,89.48,88.12,89.31,2821600.0],["2019-04-02",89.54,90.18,89.27,89.78,3517900.0],["2019-04-03",90.36,91.19,89.7,90.64,3156100.0],["2019-04-04",90.67,90.84,89.41,90.08,2671600.0],["2019-04-05",90.39,90.6,89.62,89.86,1924900.0],["2019-04-08",89.63,89.63,87.98,88.33,7082300.0],["2019-04-09",87.85,88.56,87.68,88.23,4726300.0],["2019-04-10",88.12,88.38,86.3,86.75,6478400.0],["2019-04-11",87.09,87.17,85.32,85.54,9136600.0],["2019-04-12",86.04,86.82,85.25,86.3,5758600.0],["2019-04-15",86.45,87.06,85.65,86.55,3938500.0],["2019-04-16",86.66,86.71,84.95,85.01,5085400.0],["2019-04-17",85.26,85.58,84.96,85.29,2984300.0],["2019-04-18",85.92,85.92,85.01,85.06,3588600.0],["2019-04-22",84.61,85.79,84.52,85.73,3857000.0],["2019-04-23",85.76,87.35,85.26,87.08,3410300.0],["2019-04-24",86.92,87.08,85.87,86.53,2621600.0],["2019-04-25",86.54,86.76,85.67,86.3,3051200.0],["2019-04-26",86.41,86.74,84.96,85.37,2587600.0],["2019-04-29",85.37,85.6,84.32,85.05,7410300.0],["2019-04-30",86.25,89.21,86.18,87.24,6439900.0],["2019-05-01",85.75,87.81,84.78,85.93,7909900.0],["2019-05-02",85.69,86.29,84.63,85.46,3011500.0],["2019-05-03",85.89,86.97,85.44,86.74,3254900.0],["2019-05-06",85.82,88.03,85.11,87.8,3896600.0],["2019-05-07",87.13,87.36,84.99,85.54,4073500.0],["2019-05-08",85.3,85.82,84.91,85.42,2378200.0],["2019-05-09",81.91,84.93,81.62,84.69,11169300.0],["2019-05-10",84.45,85.25,83.13,85.23,2647100.0],["2019-05-13",83.6,84.25,83.05,83.36,3511000.0],["2019-05-14",83.69,85.36,83.43,84.46,3314900.0],["2019-05-15",84.12,86.0,83.8,85.87,4041200.0],["2019-05-16",86.72,87.84,85.99,87.78,3647400.0],["2019-05-17",87.33,87.59,86.91,87.3,2876600.0],["2019-05-20",86.55,87.85,86.34,87.18,4299000.0],["2019-05-21",88.14,89.0,87.78,88.41,3323700.0],["2019-05-22",88.41,89.66,88.12,89.6,3459700.0],["2019-05-23",88.82,88.97,86.37,87.2,3393200.0],["2019-05-24",87.72,88.16,86.5,86.9,2573200.0],["2019-05-28",87.33,87.88,86.74,86.97,4511100.0],["2019-05-29",86.65,86.91,85.95,86.81,2442900.0],["2019-05-30",86.96,87.71,86.61,87.13,2112000.0],["2019-05-31",86.3,86.77,85.19,85.86,3794600.0],["2019-06-03",86.09,86.46,82.24,82.68,5528800.0],["2019-06-04",84.23,86.23,83.53,86.16,4355000.0],["2019-06-05",87.45,88.45,87.04,88.36,2841800.0],["2019-06-06",88.27,89.44,88.01,89.41,4204100.0],["2019-06-07",90.0,90.72,89.6,89.74,3776800.0],["2019-06-10",90.1,91.09,89.43,90.58,2392300.0],["2019-06-11",91.27,91.38,88.14,89.64,2773700.0],["2019-06-12",89.71,90.1,88.9,89.77,2789100.0],["2019-06-13",90.08,90.49,88.33,88.66,2044000.0],["2019-06-14",88.7,89.34,88.35,89.2,1806900.0],["2019-06-17",89.17,89.59,88.18,88.97,1936400.0],["2019-06-18",89.36,90.09,88.28,89.1,2680800.0],["2019-06-19",89.78,90.1,88.48,90.0,2726000.0],["2019-06-20",90.79,91.79,90.29,91.69,3103400.0],["2019-06-21",92.16,92.29,91.04,91.48,4128100.0],["2019-06-24",91.86,92.09,90.63,90.81,2318100.0],["2019-06-25",90.87,91.02,89.73,90.28,2415600.0],["2019-06-26",91.22,92.2,90.14,90.19,2594000.0],["2019-06-27",90.34,91.28,90.12,90.83,3188800.0],["2019-06-28",91.03,91.38,90.47,91.16,4179200.0],["2019-07-01",92.3,92.69,91.33,92.51,3006700.0],["2019-07-02",92.54,93.61,92.15,93.59,2902500.0],["2019-07-03",94.37,94.44,93.66,94.23,1460400.0],["2019-07-05",93.34,94.48,92.51,94.46,1593100.0],["2019-07-08",94.1,94.6,93.52,93.58,2547900.0],["2019-07-09",92.82,93.9,92.28,93.84,3104200.0],["2019-07-10",94.36,94.89,93.3,93.86,2582100.0],["2019-07-11",93.8,94.3,93.17,93.69,3118200.0],["2019-07-12",93.87,94.64,93.33,94.51,2322300.0],["2019-07-15",94.94,95.42,94.4,94.75,2398400.0],["2019-07-16",94.72,95.22,93.66,93.91,2051100.0],["2019-07-17",94.11,94.7,93.6,94.11,2769300.0],["2019-07-18",94.17,96.98,94.0,96.87,10758200.0],["2019-07-19",96.72,97.25,94.9,95.39,6020700.0],["2019-07-22",95.83,96.16,95.2,95.3,3724500.0],["2019-07-23",95.77,95.77,94.33,95.3,3284200.0],["2019-07-24",95.07,95.29,92.86,94.17,3579300.0],["2019-07-25",95.47,97.18,94.5,96.36,7095300.0],["2019-07-26",98.97,104.31,98.51,102.3,22063400.0],["2019-07-29",102.71,105.02,102.49,104.64,41146400.0],["2019-07-30",102.78,104.22,102.78,103.91,11513700.0],["2019-07-31",104.84,106.88,103.97,105.43,8796200.0],["2019-08-01",107.06,107.06,104.18,104.66,6432800.0],["2019-08-02",103.9,104.83,103.25,104.32,4358200.0],["2019-08-05",102.73,103.36,99.55,100.45,7151800.0],["2019-08-06",101.18,103.3,101.14,103.02,5443200.0],["2019-08-07",101.79,105.5,101.17,104.97,5600900.0],["2019-08-08",105.92,106.2,105.01,105.43,4645000.0],["2019-08-09",105.08,105.55,104.05,105.3,4169300.0],["2019-08-12",104.93,105.73,103.5,104.21,5054600.0],["2019-08-13",104.25,105.82,103.85,105.78,8441800.0],["2019-08-14",104.64,105.25,101.67,102.4,3841500.0],["2019-08-15",102.52,105.93,101.99,105.49,5205900.0],["2019-08-16",106.42,107.48,105.54,107.26,5758400.0],["2019-08-19",108.1,108.57,106.67,107.75,5335700.0],["2019-08-20",107.54,108.0,106.85,106.99,4713500.0],["2019-08-21",107.77,108.0,106.93,107.56,2552600.0],["2019-08-22",107.99,108.54,106.95,108.16,2818800.0],["2019-08-23",107.81,108.19,104.34,104.68,4545600.0],["2019-08-26",105.51,106.41,105.04,106.38,3320100.0],["2019-08-27",107.19,107.34,106.09,106.98,3451900.0],["2019-08-28",106.38,106.96,105.76,106.75,1491300.0],["2019-08-29",107.85,108.28,107.32,107.64,1990900.0],["2019-08-30",108.05,108.32,106.32,106.94,4353300.0],["2019-09-03",107.09,107.21,105.62,105.84,2529100.0],["2019-09-04",106.36,106.66,105.76,106.29,3608400.0],["2019-09-05",107.63,108.82,106.88,108.7,4913800.0],["2019-09-06",108.67,109.92,108.56,108.62,4046900.0],["2019-09-09",108.81,109.2,105.92,106.68,4541700.0],["2019-09-10",105.72,106.19,101.9,103.69,4909200.0],["2019-09-11",103.3,103.72,101.34,102.0,4683300.0],["2019-09-12",103.29,104.81,102.93,103.89,4468600.0],["2019-09-13",103.76,103.96,102.06,102.6,2856000.0],["2019-09-16",101.78,104.32,101.5,103.62,2489700.0],["2019-09-17",104.55,105.25,104.06,104.82,2501100.0],["2019-09-18",105.0,105.0,102.67,104.34,4558600.0],["2019-09-19",104.02,105.84,104.01,104.91,4901700.0],["2019-09-20",105.06,106.09,103.88,104.08,6540000.0],["2019-09-23",103.38,105.24,103.38,105.04,4122700.0],["2019-09-24",105.34,106.76,103.54,103.76,6810300.0],["2019-09-25",104.18,104.58,102.33,103.94,3422600.0],["2019-09-26",104.19,105.33,103.81,105.07,3610100.0],["2019-09-27",105.71,105.79,102.12,102.61,3023500.0],["2019-09-30",102.7,103.81,102.67,103.59,2206300.0],["2019-10-01",103.93,104.58,102.72,103.15,1978700.0],["2019-10-02",102.27,102.34,99.75,100.96,3657500.0],["2019-10-03",101.03,103.23,100.18,103.05,2618300.0],["2019-10-04",103.66,105.86,103.64,105.7,3355400.0],["2019-10-07",105.0,105.31,104.02,104.59,2504100.0],["2019-10-08",103.74,104.5,102.17,103.11,2397600.0],["2019-10-09",103.52,105.09,103.22,104.7,1964800.0],["2019-10-10",104.04,105.56,103.64,105.14,2065100.0],["2019-10-11",106.09,106.76,105.43,105.68,1929900.0],["2019-10-14",105.81,106.66,105.6,106.02,3337700.0],["2019-10-15",106.85,107.1,105.92,106.89,2694700.0],["2019-10-16",106.02,106.71,105.02,106.55,2345600.0],["2019-10-17",106.53,107.11,105.91,106.19,1999900.0],["2019-10-18",107.16,107.23,104.59,105.67,4536700.0],["2019-10-21",106.73,106.83,103.21,104.44,2655700.0],["2019-10-22",104.25,104.66,100.03,100.79,4292900.0],["2019-10-23",100.49,101.56,100.29,101.1,3532100.0],["2019-10-24",101.71,103.58,101.28,103.45,2627300.0],["2019-10-25",102.74,103.43,101.77,102.51,2602200.0],["2019-10-28",103.03,103.38,102.01,102.46,1612600.0],["2019-10-29",102.39,106.86,102.12,105.35,3882000.0],["2019-10-30",105.27,106.53,104.37,106.3,2204200.0],["2019-10-31",106.41,107.44,105.67,106.14,3296800.0],["2019-11-01",106.8,107.03,105.71,106.85,2006300.0],["2019-11-04",107.57,107.59,105.13,105.29,2165500.0],["2019-11-05",105.3,105.82,102.84,104.0,3028000.0],["2019-11-06",103.9,105.04,103.44,104.91,2911900.0],["2019-11-07",108.0,111.46,106.61,109.65,8463600.0],["2019-11-08",109.01,110.66,108.8,110.61,4201100.0],["2019-11-11",110.47,111.26,108.68,110.25,3503300.0],["2019-11-12",110.58,111.32,109.92,110.65,2448900.0],["2019-11-13",110.39,111.75,110.34,111.33,3382300.0],["2019-11-14",112.32,114.29,110.81,114.1,3653600.0],["2019-11-15",114.88,115.0,112.2,113.91,3246500.0],["2019-11-18",114.32,115.0,113.72,114.5,2221700.0],["2019-11-19",114.9,116.24,114.23,116.04,2181200.0],["2019-11-20",115.61,116.76,114.82,115.35,2354100.0],["2019-11-21",115.78,116.2,113.84,114.08,2608100.0],["2019-11-22",114.04,114.39,112.63,113.92,2486700.0],["2019-11-25",114.03,115.1,114.03,114.74,2463600.0],["2019-11-26",114.74,116.95,114.51,116.22,8239200.0],["2019-11-27",116.17,116.35,114.54,116.32,2030400.0],["2019-11-29",116.12,117.04,115.86,116.24,1193300.0],["2019-12-02",116.14,116.37,112.97,114.28,2681500.0],["2019-12-03",114.59,114.97,113.35,114.42,2962600.0],["2019-12-04",114.58,115.25,114.23,114.79,2114100.0],["2019-12-05",115.11,115.54,114.1,114.79,2037100.0],["2019-12-06",115.55,115.89,114.29,114.49,2264900.0],["2019-12-09",114.39,115.49,114.15,114.75,3281300.0],["2019-12-10",114.1,114.98,113.52,113.84,1743700.0],["2019-12-11",113.9,114.73,112.6,114.61,2808700.0],["2019-12-12",114.32,115.46,113.91,115.18,1934800.0],["2019-12-13",114.83,116.89,113.6,116.75,2346200.0],["2019-12-16",117.1,118.0,115.58,116.51,2271700.0],["2019-12-17",116.95,117.15,115.66,116.78,2434700.0],["2019-12-18",116.62,117.15,115.76,115.89,2120200.0],["2019-12-19",116.14,116.7,115.75,116.5,2574100.0],["2019-12-20",117.08,117.2,115.89,116.67,5097300.0],["2019-12-23",116.59,117.01,115.83,116.33,1451400.0],["2019-12-24",116.04,116.63,115.63,116.63,532100.0],["2019-12-26",116.5,116.78,115.54,116.03,1888900.0],["2019-12-27",116.31,117.22,115.29,117.08,1563700.0],["2019-12-30",116.61,116.71,115.13,115.47,1656000.0],["2019-12-31",115.37,115.76,114.65,115.63,2370900.0],["2020-01-02",116.0,116.34,115.02,115.52,5197700.0],["2020-01-03",115.03,116.73,114.5,116.37,2834000.0],["2020-01-06",115.18,116.97,114.86,116.93,2114800.0],["2020-01-07",115.95,117.33,115.19,116.48,2397800.0],["2020-01-08",116.56,117.69,116.56,116.8,3323100.0],["2020-01-09",117.54,118.01,117.12,117.8,3434200.0],["2020-01-10",118.48,118.7,116.95,117.13,2077200.0],["2020-01-13",117.0,118.61,116.86,118.53,3094300.0],["2020-01-14",118.31,118.53,117.28,117.55,2662600.0],["2020-01-15",117.93,119.31,117.71,118.51,2015100.0],["2020-01-16",119.5,120.27,118.93,120.21,2011100.0],["2020-01-17",120.79,120.86,119.77,120.68,4086600.0],["2020-01-21",120.6,121.61,120.34,120.61,2426700.0],["2020-01-22",121.3,122.52,121.28,122.04,2922900.0],["2020-01-23",122.05,122.51,121.04,122.23,2105300.0],["2020-01-24",122.58,122.93,120.53,120.84,1736200.0],["2020-01-27",118.7,120.37,118.22,119.3,1651200.0],["2020-01-28",119.3,121.14,119.06,120.43,3917500.0],["2020-01-29",120.85,121.05,119.69,120.04,2088000.0],["2020-01-30",119.0,121.34,118.27,121.23,2094300.0],["2020-01-31",120.59,120.82,118.11,118.61,3428500.0],["2020-02-03",119.96,122.08,119.51,121.94,2986000.0],["2020-02-04",123.62,125.05,123.0,123.89,4570700.0],["2020-02-05",122.64,124.24,119.67,121.67,5650300.0],["2020-02-06",120.75,122.0,120.42,121.67,3494300.0],["2020-02-07",120.7,122.13,120.29,121.86,2374000.0],["2020-02-10",121.42,123.55,121.17,123.21,2742900.0],["2020-02-11",123.81,124.61,120.54,120.71,3231200.0],["2020-02-12",120.48,121.07,119.01,119.14,4050300.0],["2020-02-13",118.85,122.34,118.71,121.06,3207600.0],["2020-02-14",121.12,122.36,120.7,122.32,2796500.0],["2020-02-18",122.95,123.72,121.67,122.25,2899500.0],["2020-02-19",122.65,123.78,122.4,123.55,3636700.0],["2020-02-20",123.3,123.48,120.25,121.84,3285100.0],["2020-02-21",121.52,121.79,118.64,119.49,3563700.0],["2020-02-24",116.58,118.88,116.04,116.59,3706400.0],["2020-02-25",116.79,117.28,113.05,113.25,4117500.0],["2020-02-26",113.8,115.26,112.07,112.87,3917900.0],["2020-02-27",110.79,112.74,108.16,108.54,6824500.0],["2020-02-28",105.12,109.51,104.58,109.36,7131800.0],["2020-03-02",108.64,114.29,107.18,114.23,5516400.0],["2020-03-03",113.0,114.95,108.39,109.37,5171100.0],["2020-03-04",111.0,112.91,109.38,112.18,5787500.0],["2020-03-05",109.15,111.53,107.64,109.25,4642100.0],["2020-03-06",103.98,107.38,103.07,106.81,4426400.0],["2020-03-09",99.87,103.0,98.11,100.03,5444700.0],["2020-03-10",102.75,107.09,99.1,107.03,8579600.0],["2020-03-11",103.8,108.04,101.88,102.42,8777800.0],["2020-03-12",95.2,101.11,93.58,94.92,13496000.0],["2020-03-13",100.16,103.65,95.36,103.42,8218100.0],["2020-03-16",93.69,94.81,84.76,86.18,11294700.0],["2020-03-17",88.45,91.17,83.91,90.89,8093500.0],["2020-03-18",84.67,86.92,75.91,80.95,9787900.0],["2020-03-19",80.5,85.99,73.5,84.46,9574600.0],["2020-03-20",87.11,89.59,81.14,81.77,9676600.0],["2020-03-23",81.42,81.73,74.85,77.0,9240500.0],["2020-03-24",81.62,87.38,80.74,86.65,6874900.0],["2020-03-25",86.6,94.59,85.09,91.2,5645400.0],["2020-03-26",92.23,98.35,90.5,97.69,5698400.0],["2020-03-27",94.54,96.79,92.02,93.95,7067600.0],["2020-03-30",93.95,98.74,93.74,98.33,4787700.0],["2020-03-31",95.88,97.99,94.08,94.99,8472200.0],["2020-04-01",91.0,92.0,87.44,88.01,4128000.0],["2020-04-02",85.92,89.41,85.0,88.75,3913700.0],["2020-04-03",88.27,89.72,84.37,86.19,3740000.0],["2020-04-06",91.58,96.53,90.13,95.86,7687700.0],["2020-04-07",99.9,100.43,94.47,94.62,3622400.0],["2020-04-08",95.68,98.83,94.53,98.37,3847300.0],["2020-04-09",100.1,101.82,97.91,99.22,3830500.0],["2020-04-13",97.99,98.4,94.61,96.97,3721400.0],["2020-04-14",98.8,98.8,95.36,96.85,6404900.0],["2020-04-15",94.76,95.39,92.83,93.66,6378200.0],["2020-04-16",95.11,96.05,93.02,95.73,4143500.0],["2020-04-17",98.89,100.77,98.0,100.63,4171900.0],["2020-04-20",98.83,99.78,96.83,97.24,3060800.0],["2020-04-21",94.87,95.6,91.4,91.76,3795300.0],["2020-04-22",94.29,96.46,93.33,95.4,3742600.0],["2020-04-23",94.95,96.65,93.79,94.61,2496300.0],["2020-04-24",95.29,96.69,93.62,96.29,3279300.0],["2020-04-27",97.49,99.38,96.48,99.18,3202500.0],["2020-04-28",100.84,101.2,99.01,99.78,4735100.0],["2020-04-29",102.0,105.58,101.68,104.73,4935200.0],["2020-04-30",103.93,104.26,102.09,103.06,3281900.0],["2020-05-01",101.19,102.15,99.67,100.25,2984500.0],["2020-05-04",99.43,101.7,99.0,101.54,3496300.0],["2020-05-05",102.13,105.12,102.06,103.83,3330700.0],["2020-05-06",105.0,107.06,104.42,105.49,3864600.0],["2020-05-07",105.49,108.37,105.05,107.32,4234700.0],["2020-05-08",106.69,108.83,103.42,104.78,8497200.0],["2020-05-11",104.12,104.34,101.5,101.73,6577300.0],["2020-05-12",101.96,102.54,100.07,100.27,7032200.0],["2020-05-13",99.48,101.19,97.5,98.86,6212300.0],["2020-05-14",99.69,99.87,96.94,99.32,5780000.0],["2020-05-15",99.29,100.64,98.19,100.02,3755600.0],["2020-05-18",102.15,106.51,101.8,105.05,5025600.0],["2020-05-19",104.59,106.16,101.89,102.48,6305600.0],["2020-05-20",104.04,106.04,103.44,105.8,4425100.0],["2020-05-21",105.49,105.55,103.07,103.58,2951900.0],["2020-05-22",103.56,104.49,102.93,103.93,3035500.0],["2020-05-26",106.61,106.88,104.33,105.24,4137400.0],["2020-05-27",105.76,106.32,102.94,105.35,3381600.0],["2020-05-28",105.8,107.69,104.97,106.19,3772900.0],["2020-05-29",106.56,107.07,104.71,106.77,5371500.0],["2020-06-01",106.33,109.09,106.33,108.87,3407400.0],["2020-06-02",108.94,109.5,106.79,107.82,3752600.0],["2020-06-03",108.79,109.25,106.91,108.84,3924600.0],["2020-06-04",108.47,108.84,105.04,105.75,4265100.0],["2020-06-05",107.48,109.84,106.22,109.55,6215500.0],["2020-06-08",109.14,109.71,106.32,106.88,5069000.0],["2020-06-09",106.98,108.76,106.75,107.39,4525100.0],["2020-06-10",107.55,108.41,105.13,106.67,4297700.0],["2020-06-11",105.25,105.4,98.83,99.85,6983100.0],["2020-06-12",102.4,102.62,98.45,100.34,4836900.0],["2020-06-15",99.15,100.93,97.6,99.94,4434700.0],["2020-06-16",102.74,104.25,101.42,103.32,3928000.0],["2020-06-17",103.64,104.31,102.17,103.15,3143800.0],["2020-06-18",103.45,104.36,102.38,104.03,3445100.0],["2020-06-19",105.34,105.34,99.21,100.05,7948500.0],["2020-06-22",99.79,102.5,99.49,101.29,4970500.0],["2020-06-23",102.33,103.2,101.1,101.96,3608200.0],["2020-06-24",101.02,101.6,96.35,96.61,5705000.0],["2020-06-25",96.63,97.74,96.05,97.43,3708600.0],["2020-06-26",97.24,97.9,94.5,94.92,20213300.0],["2020-06-29",95.16,97.04,93.75,97.01,5012400.0],["2020-06-30",96.28,98.02,96.01,97.62,4393400.0],["2020-07-01",97.88,98.98,96.96,98.5,4013100.0],["2020-07-02",100.0,100.72,98.06,98.25,2663400.0],["2020-07-06",99.43,99.87,97.84,98.11,2960400.0],["2020-07-07",97.96,99.85,96.46,96.81,4228700.0],["2020-07-08",96.99,97.69,95.89,97.1,3535700.0],["2020-07-09",97.1,97.63,93.9,94.82,4720300.0],["2020-07-10",94.81,96.21,94.36,95.98,4769700.0],["2020-07-13",96.76,97.18,94.19,94.36,4305700.0],["2020-07-14",93.85,97.69,93.62,97.54,5134700.0],["2020-07-15",98.96,102.02,98.6,100.74,5643700.0],["2020-07-16",100.25,100.69,98.82,99.38,3571000.0],["2020-07-17",100.91,102.99,99.42,102.6,5067400.0],["2020-07-20",102.55,103.63,101.79,102.07,4117800.0],["2020-07-21",102.69,102.98,101.35,101.61,3179900.0],["2020-07-22",101.61,102.66,101.46,102.44,2517800.0],["2020-07-23",102.73,104.29,101.51,102.19,4905100.0],["2020-07-24",101.79,102.17,99.87,100.63,2095100.0],["2020-07-27",100.17,101.53,99.5,101.15,2737500.0],["2020-07-28",100.86,101.31,99.18,99.9,3800000.0],["2020-07-29",100.3,101.71,99.69,101.37,2144500.0],["2020-07-30",99.7,100.68,98.84,100.45,3604400.0],["2020-07-31",100.47,100.47,98.86,99.79,3472200.0],["2020-08-03",100.52,101.35,99.28,100.54,5105300.0],["2020-08-04",100.2,101.83,99.33,99.65,5031800.0],["2020-08-05",100.72,100.97,97.62,98.0,5283200.0],["2020-08-06",100.9,103.69,99.39,102.38,9840800.0],["2020-08-07",101.51,103.99,100.22,103.91,4631300.0],["2020-08-10",103.68,103.93,99.0,99.34,7090400.0],["2020-08-11",98.9,99.89,96.99,98.22,6512100.0],["2020-08-12",98.89,100.18,97.89,97.97,4012300.0],["2020-08-13",98.22,100.25,97.99,99.48,2541400.0],["2020-08-14",98.94,100.1,98.51,99.77,2182200.0],["2020-08-17",100.29,102.72,99.97,102.18,3473800.0],["2020-08-18",102.16,103.55,101.55,102.67,4321000.0],["2020-08-19",103.43,104.4,100.2,100.44,5469800.0],["2020-08-20",99.53,99.72,96.82,97.0,6029000.0],["2020-08-21",96.57,97.59,95.05,95.63,6789900.0],["2020-08-24",96.43,97.46,94.99,96.22,6829300.0],["2020-08-25",96.65,98.45,96.26,98.24,3663900.0],["2020-08-26",98.72,99.2,97.63,97.94,2943200.0],["2020-08-27",99.72,99.72,97.66,99.0,4962900.0],["2020-08-28",99.26,100.17,98.26,100.16,3014400.0],["2020-08-31",100.02,101.04,98.83,99.58,4930400.0],["2020-09-01",99.44,99.99,98.64,99.37,4219200.0],["2020-09-02",100.0,103.63,99.41,103.13,4505600.0],["2020-09-03",103.17,103.37,99.37,100.66,7170800.0],["2020-09-04",101.05,101.79,98.03,99.03,5882800.0],["2020-09-08",97.58,97.96,94.74,94.98,7057100.0],["2020-09-09",96.83,96.83,94.64,96.43,4582600.0],["2020-09-10",96.82,98.77,94.48,95.0,4106900.0],["2020-09-11",95.41,96.07,92.15,93.06,6057700.0],["2020-09-14",94.75,97.69,94.19,97.17,5031100.0],["2020-09-15",98.24,101.41,98.0,100.59,5667000.0],["2020-09-16",101.06,103.35,100.84,102.26,7866700.0],["2020-09-17",100.14,103.86,99.73,103.8,6920900.0],["2020-09-18",104.16,104.7,101.9,103.5,15881900.0],["2020-09-21",101.24,102.0,98.16,99.61,6951800.0],["2020-09-22",100.07,101.2,98.46,101.09,3664000.0],["2020-09-23",100.56,101.37,98.5,99.35,4648400.0],["2020-09-24",98.17,99.67,96.77,98.28,4944800.0],["2020-09-25",98.0,102.5,97.54,102.13,4459400.0],["2020-09-28",104.0,104.67,103.19,104.07,3650000.0],["2020-09-29",103.58,104.74,103.41,103.59,3660200.0],["2020-09-30",103.96,104.25,102.07,103.05,5067300.0],["2020-10-01",104.29,105.8,103.38,104.25,2943600.0],["2020-10-02",101.9,102.95,100.9,101.65,3257200.0],["2020-10-05",102.8,102.99,100.06,100.82,4268000.0],["2020-10-06",102.66,104.74,101.86,102.36,4581500.0],["2020-10-07",102.96,103.63,101.78,102.42,3744200.0],["2020-10-08",103.33,104.2,102.64,103.39,2680500.0],["2020-10-09",103.88,105.27,103.15,105.11,2484700.0],["2020-10-12",105.59,107.2,104.56,106.68,4772500.0],["2020-10-13",106.75,107.08,104.71,104.76,4155000.0],["2020-10-14",104.76,105.33,101.8,102.71,4643400.0],["2020-10-15",101.23,102.06,100.32,101.81,3689000.0],["2020-10-16",102.31,103.53,101.0,101.22,2885400.0],["2020-10-19",101.36,101.52,98.46,98.74,3800200.0],["2020-10-20",99.11,100.23,98.36,99.53,2889400.0],["2020-10-21",98.89,100.6,98.64,99.36,3907700.0],["2020-10-22",99.5,101.06,98.4,100.88,3174300.0],["2020-10-23",101.41,101.9,100.19,101.18,2232900.0],["2020-10-26",99.89,100.05,96.72,98.38,4897700.0],["2020-10-27",98.51,99.53,96.25,96.61,6889300.0],["2020-10-28",97.0,98.25,93.21,93.52,9223300.0],["2020-10-29",93.62,96.73,92.81,95.77,5087400.0],["2020-10-30",94.75,95.56,93.35,95.47,6677200.0],["2020-11-02",96.92,97.88,95.95,97.29,3533100.0],["2020-11-03",98.03,99.89,97.62,98.95,3593200.0],["2020-11-04",101.47,102.5,100.76,101.19,5508700.0],["2020-11-05",102.2,103.58,101.78,102.16,3678700.0],["2020-11-06",102.21,103.4,101.74,103.07,2825900.0],["2020-11-09",109.75,117.53,109.04,109.1,8323900.0],["2020-11-10",108.1,108.53,106.36,106.8,5180100.0],["2020-11-11",108.01,108.39,105.42,107.36,3031900.0],["2020-11-12",106.55,107.19,105.22,105.7,2760600.0],["2020-11-13",106.8,109.25,106.27,108.85,2620200.0],["2020-11-16",110.77,111.44,108.61,109.71,3215000.0],["2020-11-17",108.79,110.42,108.17,109.95,2524700.0],["2020-11-18",109.75,110.36,107.91,107.97,2861800.0],["2020-11-19",111.37,113.2,109.26,113.02,6914600.0],["2020-11-20",112.69,114.14,112.34,113.07,4370600.0],["2020-11-23",114.13,114.2,111.56,112.1,2896600.0],["2020-11-24",113.83,115.0,113.12,114.88,4376300.0],["2020-11-25",114.81,115.31,112.3,114.98,3663300.0],["2020-11-27",115.08,115.81,114.68,115.53,1707000.0],["2020-11-30",114.63,115.33,112.89,115.18,3734800.0],["2020-12-01",116.47,117.35,115.55,115.79,3635600.0],["2020-12-02",115.44,116.49,114.33,115.52,2478900.0],["2020-12-03",115.13,117.33,114.95,116.05,3347900.0],["2020-12-04",116.52,117.7,115.29,117.13,3444800.0],["2020-12-07",117.94,118.19,116.64,116.93,3686000.0],["2020-12-08",120.0,121.83,117.49,117.99,4837600.0],["2020-12-09",116.0,116.43,113.97,114.58,6430300.0],["2020-12-10",112.34,115.6,112.25,114.83,10790200.0],["2020-12-11",114.25,115.39,113.57,114.82,3786200.0],["2020-12-14",115.54,115.8,113.53,113.63,3691800.0],["2020-12-15",114.48,114.84,113.25,114.68,3164100.0],["2020-12-16",114.65,115.45,113.7,114.17,3659800.0],["2020-12-17",114.73,115.04,113.66,114.7,3944300.0],["2020-12-18",115.39,115.49,113.13,114.81,6349100.0],["2020-12-21",112.47,113.14,110.35,112.49,4212400.0],["2020-12-22",110.82,111.67,110.19,110.52,3802500.0],["2020-12-23",111.04,111.2,109.61,110.64,2906300.0],["2020-12-24",111.08,112.74,110.89,112.63,1683100.0],["2020-12-28",113.34,113.44,111.78,112.67,2534800.0],["2020-12-29",113.48,113.95,111.69,111.87,4950000.0],["2020-12-30",112.71,113.6,112.49,112.88,2421900.0],["2020-12-31",112.56,113.96,112.32,113.86,2052200.0],["2021-01-04",113.75,114.0,109.57,111.92,4326400.0],["2021-01-05",113.31,114.11,112.04,112.36,4035800.0],["2021-01-06",111.9,115.99,111.53,114.18,3166500.0],["2021-01-07",114.98,115.6,114.0,114.43,4053400.0],["2021-01-08",114.48,117.27,114.48,116.79,3859900.0],["2021-01-11",116.25,117.1,114.3,115.05,2729200.0],["2021-01-12",114.04,115.44,109.52,111.2,6062700.0],["2021-01-13",112.02,112.33,109.18,110.24,6099100.0],["2021-01-14",110.83,111.01,107.87,107.98,6471900.0],["2021-01-15",106.56,109.01,106.17,108.2,7128700.0],["2021-01-19",109.38,109.44,107.26,107.67,3855400.0],["2021-01-20",107.68,109.97,107.6,109.14,5003300.0],["2021-01-21",109.36,109.92,108.46,108.95,3715800.0],["2021-01-22",107.76,108.65,106.85,107.28,3858000.0],["2021-01-25",106.75,106.76,103.78,106.71,7769100.0],["2021-01-26",107.05,107.99,105.94,106.21,5365200.0],["2021-01-27",104.06,104.79,100.36,103.22,9201200.0],["2021-01-28",104.36,106.29,103.92,105.25,6837500.0],["2021-01-29",104.82,104.95,102.31,102.69,5523300.0],["2021-02-01",103.86,107.55,103.09,106.5,5445900.0],["2021-02-02",107.93,111.1,107.24,110.02,4617500.0],["2021-02-03",110.12,111.11,109.55,110.2,4551500.0],["2021-02-04",111.72,113.08,110.2,112.24,3515300.0],["2021-02-05",112.75,113.74,111.98,112.22,2656100.0],["2021-02-08",113.42,114.37,112.56,113.4,3876100.0],["2021-02-09",112.65,114.06,111.22,113.45,3774700.0],["2021-02-10",113.95,114.35,108.59,109.42,7297100.0],["2021-02-11",110.69,110.69,107.66,108.48,6702300.0],["2021-02-12",108.79,110.71,108.19,109.99,3605700.0],["2021-02-16",110.99,110.99,108.6,110.2,3768700.0],["2021-02-17",109.77,111.88,109.58,111.07,3772100.0],["2021-02-18",111.6,113.56,111.26,113.05,6335000.0],["2021-02-19",113.46,113.85,110.25,111.36,5864600.0],["2021-02-22",110.95,114.5,109.87,113.36,4778900.0],["2021-02-23",113.22,116.2,112.23,115.6,5073600.0],["2021-02-24",114.5,120.5,114.43,119.07,6884300.0],["2021-02-25",118.09,119.16,116.17,116.29,6158800.0],["2021-02-26",117.11,117.68,114.28,115.37,4169700.0],["2021-03-01",117.0,117.67,116.11,116.68,3492100.0],["2021-03-02",116.05,116.87,115.09,115.68,3232400.0],["2021-03-03",115.2,116.34,114.55,115.8,3602100.0],["2021-03-04",116.24,118.09,113.93,115.55,5181400.0],["2021-03-05",116.98,120.45,115.52,119.69,6138500.0],["2021-03-08",120.2,123.36,119.75,121.5,5790900.0],["2021-03-09",122.4,124.22,122.2,122.5,5017900.0],["2021-03-10",123.12,124.35,121.84,123.86,3938200.0],["2021-03-11",122.67,126.25,122.67,124.11,4352200.0],["2021-03-12",123.97,125.01,123.12,124.13,3340600.0],["2021-03-15",124.2,124.89,123.44,124.0,2758100.0],["2021-03-16",124.32,124.94,123.63,124.12,2523600.0],["2021-03-17",124.31,124.31,122.9,123.53,2631100.0],["2021-03-18",121.79,123.71,121.34,122.41,3224000.0],["2021-03-19",122.7,123.0,121.03,121.87,5051100.0],["2021-03-22",121.97,122.58,121.18,121.71,2876400.0],["2021-03-23",121.89,122.57,120.79,121.29,2907500.0],["2021-03-24",121.8,124.03,121.72,123.25,3551900.0],["2021-03-25",122.53,123.39,120.7,122.95,3485100.0],["2021-03-26",123.16,124.21,122.26,123.61,4135000.0],["2021-03-29",122.44,122.76,119.05,121.49,5340000.0],["2021-03-30",120.58,121.45,119.3,120.76,3511900.0],["2021-03-31",120.3,120.74,118.54,119.04,5063800.0],["2021-04-01",120.0,122.69,119.63,122.17,4114400.0],["2021-04-05",122.29,123.79,121.64,122.87,3575400.0],["2021-04-06",122.66,123.87,121.28,123.69,2990000.0],["2021-04-07",123.53,124.04,122.7,123.12,3133600.0],["2021-04-08",123.54,124.4,123.19,124.15,2952300.0],["2021-04-09",123.51,124.68,123.15,124.29,3649200.0],["2021-04-12",124.29,124.64,123.66,124.13,2670400.0],["2021-04-13",124.04,124.7,123.07,124.5,3370100.0],["2021-04-14",124.79,125.05,123.51,123.85,2412500.0],["2021-04-15",124.66,126.3,124.39,125.53,3054500.0],["2021-04-16",125.35,126.03,124.88,125.09,5110900.0],["2021-04-19",125.09,125.66,124.34,125.13,3175600.0],["2021-04-20",124.5,125.48,124.03,124.56,3715400.0],["2021-04-21",125.87,125.87,124.14,124.82,3909800.0],["2021-04-22",124.42,125.23,123.79,124.63,3504000.0],["2021-04-23",124.3,126.52,123.58,126.02,3887700.0],["2021-04-26",126.04,127.34,125.87,126.55,4584100.0],["2021-04-27",124.85,125.46,121.23,121.66,9036900.0],["2021-04-28",122.14,124.07,121.94,123.42,5084400.0],["2021-04-29",123.63,123.72,121.1,122.26,3581900.0],["2021-04-30",118.44,120.4,118.08,120.12,14411700.0],["2021-05-03",121.29,121.79,119.73,120.07,10723800.0],["2021-05-04",119.5,119.85,117.13,118.04,7520900.0],["2021-05-05",118.61,118.99,116.44,116.59,3896100.0],["2021-05-06",116.93,118.17,115.63,118.13,4155300.0],["2021-05-07",118.83,119.07,117.13,117.65,3840100.0],["2021-05-10",118.22,118.71,116.09,116.15,3146300.0],["2021-05-11",115.14,115.73,113.67,114.83,6195700.0],["2021-05-12",113.99,114.36,112.74,113.04,4974600.0],["2021-05-13",113.46,114.03,112.41,113.51,4464800.0],["2021-05-14",114.02,115.57,114.0,114.41,2734700.0],["2021-05-17",113.45,114.2,112.1,112.82,6114000.0],["2021-05-18",113.41,114.53,112.54,113.7,5246300.0],["2021-05-19",112.04,113.12,111.41,113.07,4623800.0],["2021-05-20",113.09,115.51,113.07,114.62,4976800.0],["2021-05-21",115.21,115.56,113.93,114.22,2727800.0],["2021-05-24",115.56,116.0,114.36,115.86,3656700.0],["2021-05-25",115.94,116.6,115.58,115.71,4594200.0],["2021-05-26",115.76,116.19,114.7,115.35,4137700.0],["2021-05-27",115.64,116.26,115.18,115.65,7142800.0],["2021-05-28",116.6,116.72,114.97,115.2,2779000.0],["2021-06-01",115.95,116.44,114.33,114.43,4237800.0],["2021-06-02",114.87,116.21,114.62,114.89,3296000.0],["2021-06-03",114.15,114.19,112.76,113.06,4141300.0],["2021-06-04",113.37,113.95,113.09,113.4,3412400.0],["2021-06-07",112.52,113.35,109.32,109.66,6852900.0],["2021-06-08",110.47,110.8,109.67,109.81,4823100.0],["2021-06-09",110.72,111.65,110.0,111.11,4789300.0],["2021-06-10",111.0,111.4,109.05,109.49,7492200.0],["2021-06-11",110.39,110.5,109.83,110.2,3552900.0],["2021-06-14",110.13,110.2,108.09,109.11,4863500.0],["2021-06-15",109.38,109.98,108.43,109.73,3655000.0],["2021-06-16",109.85,109.91,107.47,108.2,4554900.0],["2021-06-17",108.06,110.26,107.99,109.05,4220900.0],["2021-06-18",108.23,108.6,107.42,107.56,4886400.0],["2021-06-21",108.2,109.36,107.68,108.49,3756500.0],["2021-06-22",108.49,108.6,107.4,108.3,3567300.0],["2021-06-23",108.3,108.51,107.28,107.37,3172600.0],["2021-06-24",108.06,109.05,107.87,108.5,3052300.0],["2021-06-25",108.44,109.37,108.18,108.99,5546500.0],["2021-06-28",109.25,109.48,107.36,108.13,3592600.0],["2021-06-29",108.08,108.91,106.48,106.59,4325600.0],["2021-06-30",106.6,107.16,106.36,106.89,4234200.0],["2021-07-01",107.26,108.81,107.11,108.34,3196800.0],["2021-07-02",108.72,109.54,108.47,109.27,3261900.0],["2021-07-06",109.18,109.49,108.07,108.7,3827600.0],["2021-07-07",109.08,109.68,108.81,109.14,3254900.0],["2021-07-08",108.35,108.45,107.27,107.74,3196900.0],["2021-07-09",108.57,109.48,108.39,108.94,2865500.0],["2021-07-12",108.24,109.03,107.79,108.83,3119000.0],["2021-07-13",109.29,110.59,108.9,110.09,4127000.0],["2021-07-14",110.07,110.51,109.42,109.74,3672600.0],["2021-07-15",109.63,111.01,109.5,110.8,3616500.0],["2021-07-16",111.39,112.47,111.16,111.2,3616400.0],["2021-07-19",110.18,110.18,106.05,106.66,4818600.0],["2021-07-20",106.87,109.73,106.73,108.84,4586800.0],["2021-07-21",109.0,110.18,108.57,110.04,2747700.0],["2021-07-22",110.32,110.48,108.96,110.05,3066000.0],["2021-07-23",110.73,112.16,110.26,111.79,3542100.0],["2021-07-26",111.31,111.93,110.68,111.35,3402100.0],["2021-07-27",113.0,117.0,112.5,114.68,8285000.0],["2021-07-28",115.14,115.53,112.88,113.91,3925900.0],["2021-07-29",114.33,115.62,114.33,114.46,2881900.0],["2021-07-30",113.96,115.38,113.6,115.11,3441800.0],["2021-08-02",115.94,116.04,109.0,109.75,7416500.0],["2021-08-03",110.0,110.52,105.89,108.2,8642400.0],["2021-08-04",107.61,109.35,106.35,108.74,6085600.0],["2021-08-05",108.77,110.8,108.77,109.64,3642200.0],["2021-08-06",109.48,111.71,109.22,110.89,4889500.0],["2021-08-09",110.82,110.97,109.94,110.32,2355400.0],["2021-08-10",110.87,111.11,110.3,111.0,2929700.0],["2021-08-11",111.6,112.17,110.62,111.81,2619300.0],["2021-08-12",111.55,111.75,110.6,110.96,2179400.0],["2021-08-13",111.66,112.29,111.27,111.62,1986300.0],["2021-08-16",110.83,112.43,110.22,112.34,3150600.0],["2021-08-17",111.84,113.47,111.42,112.93,5038700.0],["2021-08-18",112.5,115.31,112.04,114.26,5550800.0],["2021-08-19",113.88,119.86,112.54,116.25,10284300.0],["2021-08-20",116.37,117.9,115.82,116.09,5865400.0],["2021-08-23",116.81,117.97,116.06,117.87,2883200.0],["2021-08-24",118.08,119.43,117.87,118.62,3592500.0],["2021-08-25",118.6,119.51,118.04,119.11,2368400.0],["2021-08-26",118.66,118.95,117.37,117.41,2418000.0],["2021-08-27",117.64,118.33,117.35,117.94,2457400.0],["2021-08-30",117.4,118.07,116.0,116.96,3195800.0],["2021-08-31",117.59,118.1,116.69,117.79,3431800.0],["2021-09-01",117.99,118.83,117.58,118.34,3312000.0],["2021-09-02",118.93,118.99,115.51,115.83,3309800.0],["2021-09-03",115.5,116.28,115.16,115.66,2429400.0],["2021-09-07",115.5,116.29,114.87,115.0,4334100.0],["2021-09-08",114.99,117.42,114.61,117.0,4753100.0],["2021-09-09",117.0,117.21,114.85,115.01,3125100.0],["2021-09-10",115.68,115.68,110.58,110.68,5279300.0],["2021-09-13",110.83,112.17,109.43,110.07,4352300.0],["2021-09-14",110.08,110.32,106.48,107.39,5279500.0],["2021-09-15",107.15,109.22,106.74,108.36,4744500.0],["2021-09-16",108.2,109.11,108.03,108.55,3683700.0],["2021-09-17",107.51,108.79,107.12,108.62,4689900.0],["2021-09-20",107.4,107.55,105.48,107.33,4665600.0],["2021-09-21",107.7,107.93,105.99,106.21,3448900.0],["2021-09-22",106.91,109.45,106.72,108.69,3602600.0],["2021-09-23",108.77,110.72,108.23,110.24,3003500.0],["2021-09-24",110.0,110.92,109.68,109.74,1993300.0],["2021-09-27",108.74,110.62,108.74,109.14,2729800.0],["2021-09-28",108.76,109.88,108.46,109.33,3653100.0],["2021-09-29",109.23,111.69,109.08,110.67,3696600.0],["2021-09-30",110.95,111.52,108.2,108.5,3921900.0],["2021-10-01",109.03,110.43,108.01,109.78,2177500.0],["2021-10-04",109.62,109.62,106.77,108.26,3251100.0],["2021-10-05",108.19,109.22,107.63,108.02,2214500.0],["2021-10-06",106.98,108.62,106.06,108.48,2383800.0],["2021-10-07",109.06,110.5,108.84,109.26,1902300.0],["2021-10-08",109.47,110.06,107.72,107.89,2404500.0],["2021-10-11",107.73,107.84,103.61,103.77,3362700.0],["2021-10-12",104.01,105.68,103.38,104.3,2806000.0],["2021-10-13",104.43,104.97,102.68,104.34,2759900.0],["2021-10-14",105.5,108.02,105.18,107.78,2698600.0],["2021-10-15",108.55,110.16,108.31,109.8,3309900.0],["2021-10-18",108.45,110.8,107.79,110.01,2902900.0],["2021-10-19",110.39,111.31,109.32,111.29,2474200.0],["2021-10-20",109.75,111.13,109.61,110.11,2643500.0],["2021-10-21",109.75,110.21,108.86,110.16,2144900.0],["2021-10-22",109.85,110.63,109.44,110.18,2209800.0],["2021-10-25",110.24,111.66,109.69,111.11,3694700.0],["2021-10-26",111.84,111.84,109.59,109.84,3303400.0],["2021-10-27",107.0,107.33,95.48,98.83,19436400.0],["2021-10-28",98.71,99.09,94.39,98.53,13347900.0],["2021-10-29",98.35,100.32,98.18,98.49,5108100.0],["2021-11-01",98.74,102.29,98.33,101.99,5504100.0],["2021-11-02",101.33,101.59,95.74,99.38,10150400.0],["2021-11-03",99.62,101.59,99.25,101.46,5974800.0],["2021-11-04",102.22,104.77,100.34,101.97,6561700.0],["2021-11-05",102.37,103.75,99.81,100.36,5418000.0],["2021-11-08",100.59,100.83,99.4,100.02,4592400.0],["2021-11-09",99.82,100.49,98.68,99.62,4381300.0],["2021-11-10",99.91,101.28,99.51,100.25,6120400.0],["2021-11-11",100.2,100.82,99.77,99.92,3741600.0],["2021-11-12",100.19,101.7,100.15,100.82,3681400.0],["2021-11-15",100.76,102.38,100.75,101.84,3723800.0],["2021-11-16",102.0,103.05,101.77,102.11,4614900.0],["2021-11-17",101.41,101.59,98.21,100.88,8019300.0],["2021-11-18",100.77,101.46,98.74,101.25,6308500.0],["2021-11-19",101.28,101.67,99.68,100.06,6572600.0],["2021-11-22",99.9,99.97,95.43,95.71,8246500.0],["2021-11-23",94.99,96.53,92.06,96.11,6470100.0],["2021-11-24",96.76,99.61,96.58,99.31,4072200.0],["2021-11-26",97.21,99.47,96.82,98.25,3720900.0],["2021-11-29",99.03,99.41,95.77,97.47,4637100.0],["2021-11-30",97.31,98.0,94.8,96.52,7419700.0],["2021-12-01",97.91,98.58,95.5,95.55,4568700.0],["2021-12-02",96.17,100.38,96.02,99.86,5064700.0],["2021-12-03",100.31,101.47,98.79,100.5,5774900.0],["2021-12-06",100.97,104.13,100.83,103.13,4516000.0],["2021-12-07",103.34,105.26,102.67,103.13,4240700.0],["2021-12-08",102.96,104.49,102.72,103.95,3673000.0],["2021-12-09",103.22,104.81,102.9,103.53,3070500.0],["2021-12-10",101.95,103.98,101.93,103.19,3673500.0],["2021-12-13",103.01,104.93,102.9,104.29,3920600.0],["2021-12-14",103.45,105.64,102.97,104.23,3835000.0],["2021-12-15",103.18,104.41,102.32,103.66,4264800.0],["2021-12-16",104.9,106.2,104.2,104.82,4568700.0],["2021-12-17",104.27,105.17,102.51,103.65,6886500.0],["2021-12-20",101.76,101.83,99.66,100.52,3880100.0],["2021-12-21",100.51,105.3,100.37,105.26,3691700.0],["2021-12-22",105.43,106.42,105.07,106.19,2666600.0],["2021-12-23",105.52,106.22,105.02,105.54,2127400.0],["2021-12-27",105.29,105.29,102.75,103.94,2984700.0],["2021-12-28",104.0,105.42,103.11,104.7,2240500.0],["2021-12-29",104.28,104.62,103.55,104.27,1641300.0],["2021-12-30",104.39,105.44,104.04,104.52,1918800.0],["2021-12-31",104.23,104.91,103.48,103.79,2351100.0],["2022-01-03",103.86,107.85,103.53,107.62,4911800.0],["2022-01-04",107.32,110.24,107.29,109.0,5520400.0],["2022-01-05",109.16,110.6,108.28,108.36,3762300.0],["2022-01-06",108.16,109.87,107.64,109.14,2621500.0],["2022-01-07",108.68,109.98,107.83,108.83,2687100.0],["2022-01-10",108.09,108.77,104.41,107.75,3677200.0],["2022-01-11",107.61,109.54,106.38,109.47,2709300.0],["2022-01-12",107.98,109.35,107.05,108.5,3396100.0],["2022-01-13",108.5,110.99,108.19,108.94,3259300.0],["2022-01-14",107.42,109.5,106.92,109.11,3431500.0],["2022-01-18",108.94,109.2,106.07,106.4,4366600.0],["2022-01-19",106.26,107.72,105.93,106.05,3592500.0],["2022-01-20",106.41,109.64,106.11,106.3,4059800.0],["2022-01-21",106.28,107.51,104.74,104.86,4664500.0],["2022-01-24",103.0,104.98,100.25,102.74,7867400.0],["2022-01-25",101.29,102.42,98.67,101.04,5864000.0],["2022-01-26",101.53,102.98,98.94,99.97,4864700.0],["2022-01-27",100.48,102.12,99.14,100.28,3845900.0],["2022-01-28",100.4,105.0,100.18,104.89,4380200.0],["2022-01-31",104.7,105.99,103.78,105.7,4190600.0],["2022-02-01",106.05,108.85,105.41,108.66,4128800.0],["2022-02-02",107.86,108.58,107.0,108.36,2762700.0],["2022-02-03",107.95,108.36,106.16,106.28,3609100.0],["2022-02-04",104.21,105.29,102.39,104.88,4075700.0],["2022-02-07",106.67,107.18,104.55,105.89,3951600.0],["2022-02-08",99.67,102.33,98.75,99.54,8846900.0],["2022-02-09",100.75,102.91,100.41,102.18,4646100.0],["2022-02-10",100.53,101.22,98.97,99.18,4352800.0],["2022-02-11",99.39,99.84,96.97,97.4,4663200.0],["2022-02-14",97.63,98.2,96.6,97.89,4162100.0],["2022-02-15",98.77,98.87,96.19,97.07,5331400.0],["2022-02-16",96.67,97.2,94.66,96.81,5121400.0],["2022-02-17",96.0,96.66,94.23,94.33,3578500.0],["2022-02-18",93.79,94.86,92.86,94.13,4655200.0],["2022-02-22",93.81,94.7,93.42,93.52,3752100.0],["2022-02-23",93.7,95.11,92.49,92.6,4745800.0],["2022-02-24",90.32,95.71,89.91,95.56,6486200.0],["2022-02-25",96.09,99.08,95.88,98.05,4892800.0],["2022-02-28",96.57,98.02,96.01,97.67,5129100.0],["2022-03-01",97.33,98.33,96.63,97.06,3898000.0],["2022-03-02",97.55,99.27,96.7,98.74,3963500.0],["2022-03-03",99.79,100.22,96.89,98.63,3897900.0],["2022-03-04",97.5,98.29,95.53,97.32,3570000.0],["2022-03-07",97.4,97.46,94.7,94.92,4160100.0],["2022-03-08",94.66,96.54,93.53,94.2,4252700.0],["2022-03-09",95.85,97.04,94.72,96.27,4452400.0],["2022-03-10",94.73,95.65,94.07,95.05,2764800.0],["2022-03-11",96.18,96.25,94.0,94.15,2720900.0],["2022-03-14",94.14,96.25,93.43,93.99,2573000.0],["2022-03-15",94.96,95.96,94.39,95.45,3272100.0],["2022-03-16",96.14,98.35,95.76,98.3,3049600.0],["2022-03-17",97.7,100.2,97.7,100.04,3361700.0],["2022-03-18",99.56,100.71,98.6,100.61,4408200.0],["2022-03-21",99.85,100.43,98.75,99.56,2448300.0],["2022-03-22",99.65,101.27,99.56,100.5,2919800.0],["2022-03-23",100.26,100.31,98.6,98.78,2356900.0],["2022-03-24",99.11,99.4,98.33,98.7,2684100.0],["2022-03-25",99.54,100.56,98.7,100.51,1882500.0],["2022-03-28",100.04,100.98,99.42,100.74,2457600.0],["2022-03-29",102.22,103.48,101.97,103.0,5136400.0],["2022-03-30",102.47,103.02,101.55,102.14,3668100.0],["2022-03-31",101.86,102.68,101.37,101.4,3778400.0],["2022-04-01",102.35,103.09,101.81,102.99,2170200.0],["2022-04-04",103.15,103.91,102.74,103.18,1937300.0],["2022-04-05",103.18,104.74,102.92,103.34,2271700.0],["2022-04-06",102.2,103.65,101.43,102.67,2373500.0],["2022-04-07",101.9,102.43,99.5,100.79,2215800.0],["2022-04-08",101.01,101.92,99.06,100.55,2787800.0],["2022-04-11",100.0,102.13,99.93,100.6,2319700.0],["2022-04-12",99.87,100.53,98.91,98.97,2900400.0],["2022-04-13",98.57,99.36,98.19,99.08,2206700.0],["2022-04-14",99.21,100.62,99.19,99.67,2251400.0],["2022-04-18",99.15,100.86,99.03,99.89,2060500.0],["2022-04-19",99.96,102.79,99.72,102.45,2685400.0],["2022-04-20",103.0,104.03,101.29,101.49,3063000.0],["2022-04-21",102.12,102.95,100.97,101.44,2440300.0],["2022-04-22",101.04,101.04,97.22,97.36,3029800.0],["2022-04-25",97.05,98.27,95.23,97.95,3158300.0],["2022-04-26",97.37,97.64,95.97,96.1,3574900.0],["2022-04-27",98.76,101.88,95.49,100.93,5784900.0],["2022-04-28",102.04,105.26,101.77,104.74,4790800.0],["2022-04-29",104.16,104.52,97.78,97.92,4687200.0],["2022-05-02",97.56,98.03,94.57,97.13,4296800.0],["2022-05-03",97.94,100.71,97.41,99.44,4239300.0],["2022-05-04",99.57,102.72,98.5,102.54,3351800.0],["2022-05-05",101.74,101.82,98.64,99.55,3763500.0],["2022-05-06",98.7,98.79,94.83,95.71,3347700.0],["2022-05-09",94.51,95.46,93.3,93.63,4202400.0],["2022-05-10",95.05,95.62,91.86,92.78,3250300.0],["2022-05-11",92.58,94.66,91.83,92.58,3993500.0],["2022-05-12",91.66,93.63,91.33,93.55,3302300.0],["2022-05-13",94.72,97.15,94.43,96.17,3136600.0],["2022-05-16",95.64,96.58,94.87,96.25,3024900.0],["2022-05-17",97.76,98.1,96.38,97.71,2298700.0],["2022-05-18",96.32,97.39,93.94,94.17,3273100.0],["2022-05-19",93.56,95.68,92.58,94.39,2736400.0],["2022-05-20",95.35,95.73,93.37,95.59,2859900.0],["2022-05-23",96.6,99.06,96.33,98.83,2586000.0],["2022-05-24",98.16,98.31,95.71,96.9,2251100.0],["2022-05-25",96.39,98.03,96.18,97.47,2235300.0],["2022-05-26",98.25,99.86,98.01,99.29,2306200.0],["2022-05-27",99.83,101.37,99.4,101.37,2734800.0],["2022-05-31",100.88,101.39,99.76,100.18,4046000.0],["2022-06-01",100.73,100.83,98.67,99.16,2397400.0],["2022-06-02",99.24,100.92,97.92,100.85,2447900.0],["2022-06-03",100.28,100.43,99.28,99.67,1854600.0],["2022-06-06",100.8,102.17,99.87,100.29,1805100.0],["2022-06-07",99.62,101.51,99.28,101.24,2050500.0],["2022-06-08",101.04,101.48,99.75,100.13,1702700.0],["2022-06-09",99.4,99.4,95.78,95.82,2637400.0],["2022-06-10",94.01,95.23,93.05,94.34,3782600.0],["2022-06-13",91.88,92.26,89.24,89.62,4766800.0],["2022-06-14",90.36,91.21,88.97,89.89,3103600.0],["2022-06-15",91.04,93.13,90.11,91.47,3244600.0],["2022-06-16",89.87,89.87,87.03,88.38,4243600.0],["2022-06-17",88.46,89.7,87.78,89.15,6498700.0],["2022-06-21",90.0,90.57,89.04,89.26,3103100.0],["2022-06-22",88.34,90.36,87.83,89.36,3491000.0],["2022-06-23",89.98,90.87,88.71,89.73,2306000.0],["2022-06-24",90.55,94.32,90.33,94.19,4527900.0],["2022-06-27",93.48,94.09,92.54,93.09,2913000.0],["2022-06-28",93.26,94.99,90.4,90.62,2606300.0],["2022-06-29",90.62,91.04,89.18,90.9,1997300.0],["2022-06-30",89.29,90.02,87.8,88.97,3400000.0],["2022-07-01",88.77,92.9,88.77,92.58,3711300.0],["2022-07-05",91.45,94.56,90.4,94.11,3718400.0],["2022-07-06",93.85,94.9,93.17,93.86,3973700.0],["2022-07-07",94.02,94.42,92.23,93.35,3192200.0],["2022-07-08",93.35,93.79,92.1,93.06,3382200.0],["2022-07-11",92.31,92.87,91.91,92.59,3298300.0],["2022-07-12",92.45,94.11,92.21,92.59,3423300.0],["2022-07-13",90.37,92.47,90.21,91.87,3139200.0],["2022-07-14",90.07,91.92,89.26,91.66,2864300.0],["2022-07-15",93.37,94.81,93.19,94.16,3658700.0],["2022-07-18",94.87,95.4,93.48,93.97,2475500.0],["2022-07-19",95.4,97.81,94.99,97.56,3564700.0],["2022-07-20",97.56,98.03,96.58,97.85,2863600.0],["2022-07-21",98.06,99.25,97.68,99.18,2444200.0],["2022-07-22",99.79,100.82,98.93,99.87,3056500.0],["2022-07-25",100.14,100.34,97.52,98.05,3482100.0],["2022-07-26",99.93,103.94,97.93,102.22,7040200.0],["2022-07-27",102.57,105.35,102.52,104.46,5105900.0],["2022-07-28",104.62,105.91,103.4,105.68,3091500.0],["2022-07-29",105.52,106.47,104.83,105.68,2883700.0],["2022-08-01",105.0,106.92,103.86,106.13,2920000.0],["2022-08-02",105.4,106.46,104.55,106.23,3213500.0],["2022-08-03",106.8,108.57,106.54,108.17,2805500.0],["2022-08-04",108.26,108.26,105.68,106.66,4693300.0],["2022-08-05",104.55,106.95,104.49,106.08,2943700.0],["2022-08-08",106.95,107.14,104.62,104.99,2674900.0],["2022-08-09",104.5,106.04,104.19,105.9,2696000.0],["2022-08-10",107.5,107.87,106.24,106.54,2597200.0],["2022-08-11",108.07,108.79,107.41,107.96,3091000.0],["2022-08-12",108.28,109.41,108.23,109.37,2959900.0],["2022-08-15",108.61,110.89,108.61,110.16,2293800.0],["2022-08-16",109.57,110.94,108.88,110.72,2917000.0],["2022-08-17",109.68,110.19,108.38,108.72,2967900.0],["2022-08-18",108.34,110.84,108.16,110.55,3654800.0],["2022-08-19",109.47,110.46,109.21,109.48,3195200.0],["2022-08-22",108.07,108.51,106.52,106.77,2751200.0],["2022-08-23",106.52,107.55,105.98,106.01,2869500.0],["2022-08-24",105.4,106.53,104.8,106.18,3061700.0],["2022-08-25",106.56,107.3,105.76,107.27,2610100.0],["2022-08-26",107.34,107.71,103.72,103.83,3142400.0],["2022-08-29",102.94,103.95,102.84,103.17,2805700.0],["2022-08-30",103.3,103.54,101.39,101.86,2757000.0],["2022-08-31",102.73,102.9,100.68,101.19,4432600.0],["2022-09-01",100.71,103.6,100.64,103.5,4327400.0],["2022-09-02",104.45,105.0,100.83,101.44,3007100.0],["2022-09-06",101.84,104.57,101.62,104.16,5486500.0],["2022-09-07",104.24,106.11,104.1,105.75,3638100.0],["2022-09-08",104.97,106.02,103.9,105.78,3056200.0],["2022-09-09",105.62,106.68,105.24,106.46,3718700.0],["2022-09-12",107.09,109.16,106.98,109.05,4722500.0],["2022-09-13",106.78,108.28,105.7,105.92,5683100.0],["2022-09-14",106.26,106.99,104.95,105.9,3756200.0],["2022-09-15",105.16,106.87,104.02,104.58,3931200.0],["2022-09-16",103.84,103.95,102.12,103.61,16562700.0],["2022-09-19",102.5,103.79,101.96,103.65,3342000.0],["2022-09-20",103.1,103.38,101.48,102.17,2416100.0],["2022-09-21",102.76,103.22,99.57,99.59,4093200.0],["2022-09-22",99.4,99.74,97.95,98.56,3930100.0],["2022-09-23",98.07,98.22,96.68,97.95,3968700.0],["2022-09-26",97.99,98.52,95.69,95.9,3515700.0],["2022-09-27",96.57,97.39,94.01,95.14,3704100.0],["2022-09-28",95.46,96.77,93.89,96.17,4449400.0],["2022-09-29",95.28,96.28,93.97,94.85,4006800.0],["2022-09-30",95.12,95.77,93.51,93.57,3934400.0],["2022-10-03",94.33,95.99,93.21,95.42,3827100.0],["2022-10-04",96.66,98.98,96.56,98.73,3416600.0],["2022-10-05",97.94,101.03,97.78,100.55,2967300.0],["2022-10-06",99.89,100.92,98.87,99.08,3548600.0],["2022-10-07",98.34,99.04,97.58,98.7,3787200.0],["2022-10-10",98.57,99.07,97.19,98.49,2966400.0],["2022-10-11",98.27,98.34,94.57,95.45,4484000.0],["2022-10-12",94.25,95.41,93.6,93.7,3231700.0],["2022-10-13",91.72,96.08,91.55,95.65,3826600.0],["2022-10-14",96.33,96.65,93.99,94.14,2966800.0],["2022-10-17",96.46,97.5,96.21,97.37,4732700.0],["2022-10-18",98.62,99.29,96.03,97.17,3227900.0],["2022-10-19",95.35,96.83,95.09,96.23,2452900.0],["2022-10-20",96.46,96.75,94.5,95.01,3610500.0],["2022-10-21",94.55,96.89,93.93,96.74,5468100.0],["2022-10-24",97.9,98.67,96.8,97.35,3421100.0],["2022-10-25",97.71,100.61,97.64,100.08,5327400.0],["2022-10-26",100.91,102.65,100.74,101.76,6248000.0],["2022-10-27",95.9,100.27,95.35,98.81,7085000.0],["2022-10-28",99.68,103.46,99.59,102.6,5654700.0],["2022-10-31",102.72,103.47,100.92,102.74,5317700.0],["2022-11-01",103.27,104.5,102.7,104.02,5207900.0],["2022-11-02",103.81,104.99,100.43,100.56,6184700.0],["2022-11-03",99.57,99.8,94.34,94.57,7059500.0],["2022-11-04",95.98,95.98,92.84,94.32,6052700.0],["2022-11-07",95.18,96.59,94.7,96.39,4086200.0],["2022-11-08",96.3,99.95,95.95,98.48,3868800.0],["2022-11-09",98.3,98.3,96.13,96.18,2858100.0],["2022-11-10",101.43,101.99,99.89,101.0,5850200.0],["2022-11-11",101.03,101.72,99.97,100.47,5989600.0],["2022-11-14",100.6,102.44,99.45,100.01,3763300.0],["2022-11-15",102.25,102.63,99.41,100.35,4595900.0],["2022-11-16",100.97,101.26,99.62,99.98,4188600.0],["2022-11-17",98.53,99.06,97.84,98.59,4352500.0],["2022-11-18",99.77,100.87,98.39,99.86,3367600.0],["2022-11-21",99.67,100.58,99.01,99.38,2720400.0],["2022-11-22",99.85,101.11,98.95,100.99,2889200.0],["2022-11-23",100.99,102.43,100.77,102.08,2259600.0],["2022-11-25",102.08,103.48,101.87,102.49,1446700.0],["2022-11-28",102.15,102.89,101.47,101.76,2867800.0],["2022-11-29",101.74,102.75,101.21,101.52,3194500.0],["2022-11-30",100.72,104.99,100.72,104.36,5573000.0],["2022-12-01",104.36,105.5,103.98,105.03,3086900.0],["2022-12-02",103.37,105.85,103.37,105.46,2881700.0],["2022-12-05",104.75,104.75,101.63,102.19,3411800.0],["2022-12-06",102.54,102.61,99.91,100.35,2342200.0],["2022-12-07",100.61,101.15,99.56,100.49,2361700.0],["2022-12-08",100.98,102.08,100.51,101.46,2063200.0],["2022-12-09",101.04,101.86,100.57,100.64,1763300.0],["2022-12-12",101.43,102.72,100.56,102.47,2212200.0],["2022-12-13",106.22,106.23,100.55,101.56,3585700.0],["2022-12-14",101.9,103.88,100.98,101.91,3456900.0],["2022-12-15",100.43,101.16,98.14,98.47,3223000.0],["2022-12-16",97.9,99.21,97.25,98.58,8253300.0],["2022-12-19",98.98,100.23,98.26,98.67,3912400.0],["2022-12-20",98.54,100.07,98.32,99.56,2942100.0],["2022-12-21",100.04,101.96,99.9,101.14,2906300.0],["2022-12-22",100.38,101.07,97.8,99.54,2258100.0],["2022-12-23",99.38,100.67,98.82,100.46,1446700.0],["2022-12-27",100.5,101.19,100.07,100.82,1560700.0],["2022-12-28",100.99,101.82,99.88,99.91,1906500.0],["2022-12-29",100.5,102.02,100.05,101.5,1943700.0],["2022-12-30",100.69,101.1,99.75,101.07,1956000.0],["2023-01-03",101.72,102.7,100.4,101.21,2269300.0],["2023-01-04",102.11,103.02,101.0,102.06,3436500.0],["2023-01-05",101.26,101.27,98.81,99.4,4282200.0],["2023-01-06",100.03,102.75,99.85,102.18,3040900.0],["2023-01-09",100.2,102.63,100.2,102.07,2811800.0],["2023-01-10",101.79,102.18,100.14,101.04,2410800.0],["2023-01-11",101.26,101.59,100.17,101.53,2355300.0],["2023-01-12",101.2,102.6,101.1,102.42,2681200.0],["2023-01-13",102.19,102.83,101.29,102.56,3881200.0],["2023-01-17",102.96,104.11,102.83,104.01,3697100.0],["2023-01-18",104.23,105.1,103.2,103.23,3269500.0],["2023-01-19",102.9,103.57,101.91,102.18,2666600.0],["2023-01-20",102.07,104.16,101.58,104.05,2444300.0],["2023-01-23",104.33,106.3,104.08,105.55,2391300.0],["2023-01-24",105.79,105.87,103.56,103.71,3218000.0],["2023-01-25",102.57,104.51,101.72,104.4,1749100.0],["2023-01-26",105.17,106.3,104.41,106.26,2030800.0],["2023-01-27",106.04,107.15,105.94,106.49,2091600.0],["2023-01-30",105.62,106.76,105.23,105.75,3116100.0],["2023-01-31",106.17,106.69,105.81,106.68,2434200.0],["2023-02-01",105.94,108.64,105.65,108.16,2906200.0],["2023-02-02",108.78,110.02,107.21,107.6,3905000.0],["2023-02-03",105.46,107.08,105.1,106.6,3451600.0],["2023-02-06",105.89,106.6,105.52,106.4,3958900.0],["2023-02-07",109.25,115.5,109.11,115.28,7774900.0],["2023-02-08",115.28,117.15,114.9,115.9,4156800.0],["2023-02-09",116.79,117.49,115.72,116.5,4673800.0],["2023-02-10",116.21,116.68,114.83,115.64,3918300.0],["2023-02-13",114.51,116.64,114.12,116.45,3467000.0],["2023-02-14",116.0,117.2,115.06,116.01,2782400.0],["2023-02-15",115.51,118.02,114.98,117.74,3246800.0],["2023-02-16",116.19,118.05,115.86,115.95,2517900.0],["2023-02-17",116.18,116.18,114.68,115.37,2820200.0],["2023-02-21",114.65,115.32,113.72,113.82,2789600.0],["2023-02-22",114.29,114.29,112.73,113.1,3227200.0],["2023-02-23",114.71,116.99,114.13,116.54,5156400.0],["2023-02-24",114.89,115.22,114.17,114.45,3880800.0],["2023-02-27",116.52,116.52,114.38,114.71,3382200.0],["2023-02-28",114.53,116.22,114.42,115.09,3172900.0],["2023-03-01",114.74,115.98,113.92,115.81,3184200.0],["2023-03-02",116.0,117.57,115.51,117.06,3733700.0],["2023-03-03",117.15,118.29,117.04,118.26,3050600.0],["2023-03-06",118.38,119.48,118.0,118.06,2237200.0],["2023-03-07",118.16,118.78,116.86,117.25,2457600.0],["2023-03-08",117.11,117.6,116.76,117.07,2476900.0],["2023-03-09",116.92,118.47,115.3,115.41,2742700.0],["2023-03-10",114.85,114.85,110.88,111.83,4708100.0],["2023-03-13",110.55,110.6,103.99,104.25,9819900.0],["2023-03-14",108.07,112.3,107.0,110.53,9400600.0],["2023-03-15",109.17,109.67,107.12,109.26,5686500.0],["2023-03-16",108.13,109.8,106.52,109.49,5951500.0],["2023-03-17",109.07,110.09,107.76,108.17,8972200.0],["2023-03-20",108.58,111.07,108.31,110.81,4695000.0],["2023-03-21",112.92,114.26,111.73,113.04,4124000.0],["2023-03-22",112.8,114.36,111.3,111.35,3848800.0],["2023-03-23",110.98,113.36,110.38,111.1,3432200.0],["2023-03-24",109.77,112.68,109.13,112.52,3377500.0],["2023-03-27",113.52,114.08,111.65,111.77,3054300.0],["2023-03-28",111.36,111.51,110.68,111.28,2762400.0],["2023-03-29",112.21,112.5,111.22,111.84,2936100.0],["2023-03-30",112.66,113.69,112.0,113.0,2222300.0],["2023-03-31",113.79,113.9,112.6,113.03,3874100.0],["2023-04-03",112.57,113.1,111.91,112.83,3303300.0],["2023-04-04",113.07,113.35,111.08,111.59,2364700.0],["2023-04-05",111.29,112.45,111.1,112.34,2376600.0],["2023-04-06",112.34,113.39,111.98,113.01,2456900.0],["2023-04-10",112.55,113.75,112.35,113.71,1749100.0],["2023-04-11",114.32,115.28,113.86,114.83,3166400.0],["2023-04-12",115.62,116.03,113.7,114.49,4208500.0],["2023-04-13",114.73,115.97,114.3,115.72,2647500.0],["2023-04-14",115.85,116.53,114.39,115.59,2327000.0],["2023-04-17",115.59,117.2,115.38,117.11,2541600.0],["2023-04-18",117.49,117.75,116.47,117.11,2561100.0],["2023-04-19",117.3,117.55,116.25,117.08,2276300.0],["2023-04-20",116.9,117.41,116.48,116.81,3019800.0],["2023-04-21",116.5,117.13,116.18,116.96,2081300.0],["2023-04-24",116.93,118.23,116.83,117.3,3926800.0],["2023-04-25",118.22,122.39,118.16,120.09,7399200.0],["2023-04-26",119.42,120.92,117.75,118.38,3457500.0],["2023-04-27",119.48,120.04,118.59,119.6,3018700.0],["2023-04-28",119.49,122.17,119.16,122.12,2768000.0],["2023-05-01",121.66,122.36,121.31,121.44,2012500.0],["2023-05-02",121.3,121.72,118.42,119.26,2543700.0],["2023-05-03",119.7,121.17,118.96,119.34,1729200.0],["2023-05-04",119.2,119.64,116.95,117.78,2523000.0],["2023-05-05",118.59,120.62,118.22,120.3,2163200.0],["2023-05-08",119.64,120.16,118.82,119.5,2189300.0],["2023-05-09",118.99,119.64,118.05,119.39,2393500.0],["2023-05-10",120.1,120.41,117.39,118.35,2434300.0],["2023-05-11",118.22,119.75,117.46,119.35,1856900.0],["2023-05-12",119.75,120.33,118.72,119.45,1711600.0],["2023-05-15",119.45,119.85,119.04,119.72,1805000.0],["2023-05-16",119.57,119.91,118.58,118.68,1752800.0],["2023-05-17",118.8,120.32,118.75,119.69,2599000.0],["2023-05-18",119.46,120.19,118.83,120.16,3212000.0],["2023-05-19",120.49,120.83,119.29,119.54,3224600.0],["2023-05-22",119.98,120.26,119.33,119.54,2042000.0],["2023-05-23",118.41,119.84,117.75,118.27,2173400.0],["2023-05-24",117.75,117.84,115.92,116.47,2623900.0],["2023-05-25",115.38,116.05,112.49,112.81,5620400.0],["2023-05-26",112.68,114.0,112.1,113.77,4027300.0],["2023-05-30",113.77,113.83,111.38,112.96,4087400.0],["2023-05-31",112.29,112.96,110.31,112.19,16398300.0],["2023-06-01",112.1,113.23,111.6,112.75,4084300.0],["2023-06-02",113.41,114.35,112.85,113.9,4526900.0],["2023-06-05",113.9,114.29,111.77,112.23,5873100.0],["2023-06-06",112.54,116.07,112.48,114.23,31735400.0],["2023-06-07",115.5,116.0,113.57,115.78,3075700.0],["2023-06-08",115.87,116.29,115.06,115.29,2963500.0],["2023-06-09",115.81,117.25,115.02,116.82,2635900.0],["2023-06-12",117.05,117.77,116.64,117.63,3573000.0],["2023-06-13",117.91,119.01,117.67,118.76,3709500.0],["2023-06-14",119.45,121.49,119.33,120.0,4561600.0],["2023-06-15",118.86,120.94,118.45,120.35,3082900.0],["2023-06-16",120.73,120.86,119.4,119.96,6419600.0],["2023-06-20",118.91,120.29,118.9,119.57,2530300.0],["2023-06-21",119.01,120.53,118.39,120.03,2227000.0],["2023-06-22",119.8,120.55,119.15,120.54,1666200.0],["2023-06-23",120.01,120.9,119.0,120.49,4278400.0],["2023-06-26",120.03,121.72,119.69,120.16,2302100.0],["2023-06-27",120.51,122.43,120.15,122.4,2593500.0],["2023-06-28",122.72,123.81,122.5,122.95,2940200.0],["2023-06-29",123.01,124.15,123.01,124.05,2561600.0],["2023-06-30",124.91,126.55,124.68,126.15,3081700.0],["2023-07-03",125.69,126.16,125.28,125.95,1395600.0],["2023-07-05",125.28,125.94,124.16,124.9,3509000.0],["2023-07-06",123.99,125.75,123.44,125.39,2260300.0],["2023-07-07",124.66,125.83,124.52,125.2,2004600.0],["2023-07-10",125.51,127.09,125.11,126.89,2588900.0],["2023-07-11",126.93,127.66,126.53,126.99,1903500.0],["2023-07-12",128.0,128.03,126.99,127.57,2212300.0],["2023-07-13",127.4,128.85,127.4,128.68,2366100.0],["2023-07-14",128.48,128.69,127.53,128.0,1829500.0],["2023-07-17",127.9,129.15,127.28,128.51,1822700.0],["2023-07-18",128.22,129.5,127.03,129.32,2062600.0],["2023-07-19",129.24,129.39,127.6,127.63,3417700.0],["2023-07-20",128.11,129.56,127.6,129.38,2625700.0],["2023-07-21",129.74,130.25,128.5,128.53,2409000.0],["2023-07-24",129.36,130.16,128.91,129.75,2706800.0],["2023-07-25",129.42,130.74,128.82,130.06,3114400.0],["2023-07-26",124.74,128.39,122.6,127.3,4829300.0],["2023-07-27",128.07,128.07,122.93,123.51,3923900.0],["2023-07-28",124.67,125.13,123.75,124.99,3294100.0],["2023-07-31",125.66,126.54,125.36,126.21,2811200.0],["2023-08-01",125.96,127.23,125.3,126.97,2064300.0],["2023-08-02",126.2,126.89,124.43,124.56,2206000.0],["2023-08-03",124.25,125.56,123.95,125.18,1784100.0],["2023-08-04",124.98,125.7,124.1,124.82,1789100.0],["2023-08-07",125.58,126.18,125.08,125.88,1493100.0],["2023-08-08",124.82,125.49,124.31,125.2,1553100.0],["2023-08-09",125.59,126.32,124.95,125.05,1681400.0],["2023-08-10",126.01,126.95,125.72,126.01,1880100.0],["2023-08-11",126.01,126.18,124.98,125.59,1338400.0],["2023-08-14",125.5,126.3,124.21,124.47,2168800.0],["2023-08-15",123.89,124.55,122.95,123.17,1950700.0],["2023-08-16",123.48,123.48,121.61,121.78,1994800.0],["2023-08-17",122.13,122.29,120.18,120.33,2428200.0],["2023-08-18",119.32,120.8,119.32,120.08,2223700.0],["2023-08-21",120.09,120.44,118.57,119.09,1767700.0],["2023-08-22",119.6,119.7,118.9,119.26,1631800.0],["2023-08-23",119.8,121.02,119.09,120.41,1673800.0],["2023-08-24",120.42,121.3,120.21,120.66,2085900.0],["2023-08-25",121.34,122.01,120.55,121.48,1894500.0],["2023-08-28",122.06,122.83,121.79,122.74,1354200.0],["2023-08-29",122.63,123.24,122.12,122.73,1457700.0],["2023-08-30",122.51,122.97,121.88,122.59,1765700.0],["2023-08-31",122.75,122.97,120.98,121.39,2869700.0],["2023-09-01",122.22,123.03,121.51,122.81,1777200.0],["2023-09-05",122.78,123.63,121.62,121.81,2119500.0],["2023-09-06",121.9,122.98,121.72,122.5,1892400.0],["2023-09-07",122.58,123.35,122.15,123.1,2346200.0],["2023-09-08",123.26,123.74,121.26,121.6,2263800.0],["2023-09-11",121.74,122.45,121.35,121.68,2075900.0],["2023-09-12",121.51,122.36,120.95,121.65,2290700.0],["2023-09-13",121.41,121.68,120.48,121.3,2596200.0],["2023-09-14",121.96,122.6,121.26,122.2,1930900.0],["2023-09-15",121.32,122.62,120.92,121.05,5493700.0],["2023-09-18",121.05,121.37,120.17,121.2,2077100.0],["2023-09-19",121.14,121.34,120.13,120.69,1702800.0],["2023-09-20",120.76,121.26,119.57,119.69,1444400.0],["2023-09-21",119.04,119.13,116.66,116.72,3260400.0],["2023-09-22",116.74,116.95,115.64,116.08,2238600.0],["2023-09-25",115.64,116.38,115.46,116.09,1513200.0],["2023-09-26",115.28,115.96,114.5,114.56,2147800.0],["2023-09-27",114.86,115.41,112.4,113.19,3084600.0],["2023-09-28",113.25,113.91,113.01,113.55,2599700.0],["2023-09-29",114.0,114.32,112.53,112.96,2376300.0],["2023-10-02",112.09,113.36,111.79,112.85,2289800.0],["2023-10-03",111.94,112.17,110.16,111.05,2696900.0],["2023-10-04",111.28,113.09,110.42,112.97,3170600.0],["2023-10-05",112.73,113.34,111.78,113.15,2613300.0],["2023-10-06",113.25,114.95,112.76,114.06,2044500.0],["2023-10-09",112.64,114.83,112.64,114.36,2041000.0],["2023-10-10",114.52,115.18,113.92,114.65,1673700.0],["2023-10-11",114.87,115.48,112.68,113.55,2313900.0],["2023-10-12",113.28,113.96,111.95,112.68,1740500.0],["2023-10-13",112.47,113.35,111.87,112.48,2067900.0],["2023-10-16",113.92,114.12,112.85,113.58,2247700.0],["2023-10-17",113.06,115.38,112.81,114.99,3164000.0],["2023-10-18",114.85,114.88,112.9,113.08,1990200.0],["2023-10-19",112.9,113.83,111.58,111.97,2760800.0],["2023-10-20",112.86,113.23,110.26,110.5,3295100.0],["2023-10-23",109.9,110.98,109.12,109.61,4488300.0],["2023-10-24",113.14,116.79,112.41,115.45,6064100.0],["2023-10-25",114.85,117.14,113.92,114.12,5210800.0],["2023-10-26",114.09,115.3,113.0,114.26,4179800.0],["2023-10-27",114.14,114.9,112.17,112.46,2952700.0],["2023-10-30",113.27,113.61,111.53,112.94,2655700.0],["2023-10-31",113.64,114.92,113.11,113.75,2978900.0],["2023-11-01",114.08,115.22,113.59,114.93,2387300.0],["2023-11-02",115.88,117.87,114.32,117.81,2807500.0],["2023-11-03",119.31,120.11,118.77,119.54,2724800.0],["2023-11-06",119.42,119.98,118.78,119.64,1947400.0],["2023-11-07",119.78,119.94,118.99,119.21,2340300.0],["2023-11-08",119.23,120.72,118.66,120.13,2737200.0],["2023-11-09",119.66,119.92,118.42,119.38,2697600.0],["2023-11-10",119.95,121.84,119.51,121.51,2093800.0],["2023-11-13",121.34,122.2,121.07,121.56,2403600.0],["2023-11-14",122.41,123.12,122.0,122.16,2674100.0],["2023-11-15",123.18,125.68,122.15,125.24,4259300.0],["2023-11-16",126.64,127.94,124.12,124.83,4478300.0],["2023-11-17",125.27,125.51,123.68,124.08,5007200.0],["2023-11-20",123.98,124.44,121.87,124.08,3367100.0],["2023-11-21",124.5,125.33,124.11,125.09,2795300.0],["2023-11-22",125.53,125.89,125.05,125.45,1843300.0],["2023-11-24",125.5,126.27,125.48,125.8,1111200.0],["2023-11-27",125.42,126.63,125.42,126.53,2334800.0],["2023-11-28",127.02,127.97,126.68,127.47,3003100.0],["2023-11-29",127.97,129.76,127.8,129.36,3277400.0],["2023-11-30",129.22,130.7,128.43,130.61,4734000.0],["2023-12-01",129.97,131.25,129.64,130.61,2516400.0],["2023-12-04",130.11,131.46,129.83,130.35,2466600.0],["2023-12-05",130.76,130.99,129.6,130.45,2291900.0],["2023-12-06",131.0,131.72,130.09,131.09,2613500.0],["2023-12-07",131.5,131.55,130.27,131.42,2634400.0],["2023-12-08",131.5,132.58,131.46,132.36,2364500.0],["2023-12-11",133.0,134.66,132.45,133.92,3122100.0],["2023-12-12",134.01,134.68,133.57,134.49,3076500.0],["2023-12-13",134.15,135.36,133.39,135.22,3265800.0],["2023-12-14",135.29,136.49,134.26,135.01,5353100.0],["2023-12-15",133.65,134.33,132.35,133.01,7200100.0],["2023-12-18",133.6,135.27,132.59,134.49,4165000.0],["2023-12-19",134.08,134.77,133.56,134.18,4221800.0],["2023-12-20",133.46,134.8,132.68,132.74,2780600.0],["2023-12-21",133.14,134.11,132.75,133.21,2036600.0],["2023-12-22",134.0,134.2,133.12,133.61,2360100.0],["2023-12-26",133.43,133.58,132.36,132.59,2149500.0],["2023-12-27",132.47,133.25,132.47,133.01,1762900.0],["2023-12-28",132.65,133.84,132.65,133.38,1636100.0],["2023-12-29",133.41,133.81,132.22,132.84,2021800.0],["2024-01-02",132.33,133.67,131.94,133.08,3227800.0],["2024-01-03",133.01,133.01,131.41,131.75,3710700.0],["2024-01-04",132.16,133.28,131.95,133.0,2839200.0],["2024-01-05",133.21,133.7,132.15,132.57,2564900.0],["2024-01-08",134.3,135.27,133.67,135.23,2453500.0],["2024-01-09",134.34,135.28,134.34,135.1,2322700.0],["2024-01-10",136.0,136.48,134.94,135.4,2008900.0],["2024-01-11",136.5,136.5,135.13,136.39,2105000.0],["2024-01-12",136.99,137.15,136.25,136.92,1963200.0],["2024-01-16",136.3,137.25,135.97,137.0,2702900.0],["2024-01-17",137.0,137.99,136.48,137.44,3139500.0],["2024-01-18",138.0,138.71,136.93,137.81,2882800.0],["2024-01-19",138.21,139.35,137.65,139.02,3054000.0],["2024-01-22",139.53,140.64,139.53,140.52,2082100.0],["2024-01-23",140.78,141.01,140.21,140.6,2242300.0],["2024-01-24",141.06,141.69,139.74,140.0,2455200.0],["2024-01-25",140.89,141.09,139.79,140.66,2130800.0],["2024-01-26",140.56,141.75,140.17,141.34,1972700.0],["2024-01-29",140.69,143.12,140.68,142.91,2080200.0],["2024-01-30",143.35,144.2,142.62,144.05,2301700.0],["2024-01-31",144.41,144.82,141.85,141.87,3091900.0],["2024-02-01",142.17,143.98,141.83,143.94,2337200.0],["2024-02-02",144.27,145.87,143.49,144.9,2565300.0],["2024-02-05",144.46,145.28,143.6,144.15,3297400.0],["2024-02-06",141.62,141.89,137.13,141.09,5105400.0],["2024-02-07",141.11,143.77,140.26,142.71,2906400.0],["2024-02-08",142.25,143.67,142.14,143.55,2283700.0],["2024-02-09",143.38,144.34,142.74,144.23,2094900.0],["2024-02-12",144.31,144.86,143.7,144.23,1689600.0],["2024-02-13",143.7,144.35,142.47,143.58,2116000.0],["2024-02-14",144.16,145.21,142.98,144.98,2234200.0],["2024-02-15",145.73,148.07,145.44,148.01,2216200.0],["2024-02-16",148.32,148.65,147.31,148.04,2207500.0],["2024-02-20",147.95,149.16,147.59,147.93,2542000.0],["2024-02-21",147.63,147.88,146.34,147.64,2162500.0],["2024-02-22",148.95,150.44,148.57,150.11,1868900.0],["2024-02-23",150.19,151.56,149.6,150.76,2178700.0],["2024-02-26",149.93,151.72,149.65,150.96,2487700.0],["2024-02-27",150.44,151.08,149.67,150.65,1858900.0],["2024-02-28",150.79,151.97,146.01,147.95,5774600.0],["2024-02-29",148.59,149.97,147.47,149.27,4807500.0],["2024-03-01",149.6,151.14,149.38,150.35,2169700.0],["2024-03-04",150.13,150.89,149.11,149.99,2162700.0],["2024-03-05",150.21,151.36,149.66,149.95,2255400.0],["2024-03-06",150.51,151.5,149.92,150.64,1918100.0],["2024-03-07",151.37,152.19,149.86,150.27,2106200.0],["2024-03-08",150.21,151.8,149.95,151.24,1919100.0],["2024-03-11",151.45,151.82,149.14,149.74,2879500.0],["2024-03-12",150.08,151.26,149.78,150.65,1937500.0],["2024-03-13",150.3,151.72,149.75,151.05,2784800.0],["2024-03-14",151.66,151.97,149.26,149.94,2703400.0],["2024-03-15",148.3,150.76,148.19,149.63,3408100.0],["2024-03-18",150.07,152.42,150.07,152.15,2211100.0],["2024-03-19",152.38,154.52,152.0,154.31,3068900.0],["2024-03-20",154.0,155.62,153.43,155.49,2296200.0],["2024-03-21",155.98,156.86,155.48,156.36,3021200.0],["2024-03-22",156.5,157.33,155.96,156.29,2533000.0],["2024-03-25",156.24,156.91,155.66,156.78,2272200.0],["2024-03-26",157.26,158.78,157.1,158.67,3465100.0],["2024-03-27",159.25,159.9,157.8,159.33,2382900.0],["2024-03-28",159.67,159.99,158.88,159.82,2751400.0],["2024-04-01",159.74,159.92,158.41,158.57,1866000.0],["2024-04-02",158.57,159.75,157.53,158.27,1920300.0],["2024-04-03",158.48,159.35,157.68,157.68,2067000.0],["2024-04-04",158.6,159.13,154.77,154.91,2600100.0],["2024-04-05",155.86,157.84,155.13,157.38,1691800.0],["2024-04-08",157.34,158.27,156.72,157.85,1998600.0],["2024-04-09",158.23,158.39,154.36,155.38,1889100.0],["2024-04-10",153.71,155.13,153.51,153.78,1733800.0],["2024-04-11",153.6,154.45,152.01,153.59,1763400.0],["2024-04-12",152.44,153.35,150.66,151.2,2118400.0],["2024-04-15",152.72,153.01,148.16,148.19,2275600.0],["2024-04-16",148.61,149.16,146.06,146.4,3294100.0],["2024-04-17",147.6,148.74,146.93,147.1,2949200.0],["2024-04-18",146.5,147.88,146.31,146.91,1989600.0],["2024-04-19",147.01,148.66,145.98,148.62,2515100.0],["2024-04-22",149.28,149.77,148.0,148.8,2773000.0],["2024-04-23",159.23,159.56,153.52,155.39,5334800.0],["2024-04-24",155.44,155.88,151.9,152.25,2487300.0],["2024-04-25",151.64,153.52,150.32,153.29,3050000.0],["2024-04-26",153.1,156.92,152.72,155.89,3196500.0],["2024-04-29",156.0,156.38,153.44,154.32,1940800.0],["2024-04-30",153.36,153.95,152.18,152.67,2730200.0],["2024-05-01",152.1,152.66,148.76,148.86,3248200.0],["2024-05-02",149.85,149.85,148.43,149.17,2572300.0],["2024-05-03",149.01,149.51,147.73,149.22,2942800.0],["2024-05-06",149.6,150.66,149.35,150.59,2132400.0],["2024-05-07",150.71,153.14,150.61,153.04,1964300.0],["2024-05-08",152.9,153.61,152.03,153.29,2221500.0],["2024-05-09",153.19,154.78,153.14,154.67,2408000.0],["2024-05-10",155.38,155.53,154.2,154.22,2055300.0],["2024-05-13",154.85,155.23,152.4,153.22,2067400.0],["2024-05-14",153.48,154.25,152.6,153.68,1993200.0],["2024-05-15",153.73,155.66,153.73,155.01,1692600.0],["2024-05-16",155.0,155.75,152.71,152.84,2914300.0],["2024-05-17",153.5,153.5,151.93,152.71,3094000.0],["2024-05-20",152.72,153.05,150.76,151.34,1777000.0],["2024-05-21",151.08,153.26,150.27,152.77,2101300.0],["2024-05-22",152.88,153.21,151.87,152.57,1446000.0],["2024-05-23",152.83,152.92,149.9,150.2,1612900.0],["2024-05-24",150.89,151.26,149.83,150.34,1579900.0],["2024-05-28",149.77,150.76,147.57,148.42,2217600.0],["2024-05-29",147.11,148.3,146.71,147.82,2252700.0],["2024-05-30",147.98,148.68,146.8,147.88,1821100.0],["2024-05-31",147.8,149.86,146.79,149.76,3582600.0],["2024-06-03",149.48,150.05,146.76,148.47,2571900.0],["2024-06-04",147.66,148.8,147.52,147.99,2111800.0],["2024-06-05",148.74,150.03,147.84,149.31,1947300.0],["2024-06-06",149.36,151.36,148.88,150.56,1771200.0],["2024-06-07",150.79,152.18,150.42,151.42,1835500.0],["2024-06-10",150.34,150.4,148.1,149.6,2375100.0],["2024-06-11",149.08,149.15,147.38,148.0,2556700.0],["2024-06-12",150.62,150.68,147.68,148.02,2420200.0],["2024-06-13",147.66,148.31,146.25,148.26,2025900.0],["2024-06-14",147.45,149.25,146.97,148.94,2359100.0],["2024-06-17",148.27,150.08,147.46,149.73,2140700.0],["2024-06-18",150.46,150.58,148.18,149.49,2461400.0],["2024-06-20",148.99,150.56,148.42,149.94,2653400.0],["2024-06-21",150.41,151.12,148.68,149.79,6957400.0],["2024-06-24",149.7,151.82,149.1,150.27,2073300.0],["2024-06-25",150.4,150.69,148.54,148.88,2088300.0],["2024-06-26",147.74,150.05,147.74,149.75,2662000.0],["2024-06-27",150.02,150.23,148.36,149.08,2330500.0],["2024-06-28",149.64,149.64,147.94,149.04,3926000.0],["2024-07-01",149.55,150.07,147.05,147.14,1572800.0],["2024-07-02",146.77,149.46,146.77,149.39,1480400.0],["2024-07-03",149.42,149.97,148.16,148.79,1142600.0],["2024-07-05",149.08,150.57,148.13,150.51,1684500.0],["2024-07-08",150.0,151.28,149.71,150.98,2461000.0],["2024-07-09",150.96,151.97,150.18,151.09,1917900.0],["2024-07-10",150.86,150.94,146.46,148.89,2571000.0],["2024-07-11",149.24,151.46,148.58,151.25,2087300.0],["2024-07-12",151.88,154.44,151.59,153.2,2657500.0],["2024-07-15",154.19,155.76,153.77,155.39,1915100.0],["2024-07-16",155.81,157.44,155.29,157.14,2261700.0],["2024-07-17",157.06,158.62,157.04,157.96,3100400.0],["2024-07-18",157.74,159.95,157.05,157.69,2965600.0],["2024-07-19",158.39,158.81,155.55,156.04,2631300.0],["2024-07-22",157.04,158.76,156.35,158.63,1916000.0],["2024-07-23",158.13,159.21,157.12,157.22,3494200.0],["2024-07-24",160.0,161.73,158.76,161.16,5170500.0],["2024-07-25",161.6,162.47,155.96,156.01,5358200.0],["2024-07-26",156.99,160.16,156.89,159.94,3345300.0],["2024-07-29",160.5,163.91,160.21,162.71,2350400.0],["2024-07-30",163.74,164.47,162.51,163.11,1660300.0],["2024-07-31",163.58,164.54,162.98,163.57,2077100.0],["2024-08-01",164.17,165.56,161.11,161.39,3070600.0],["2024-08-02",160.07,161.01,157.5,158.92,3082200.0],["2024-08-05",157.46,159.67,154.17,154.77,3614800.0],["2024-08-06",155.49,159.39,154.64,157.34,2760900.0],["2024-08-07",159.01,160.84,155.96,156.22,2318100.0],["2024-08-08",156.89,160.44,156.41,160.15,1787100.0],["2024-08-09",159.95,161.77,159.34,161.59,1576000.0],["2024-08-12",162.0,162.92,160.49,161.1,2529900.0],["2024-08-13",161.25,162.57,160.85,162.46,2203900.0],["2024-08-14",162.25,164.35,162.02,164.03,1447600.0],["2024-08-15",165.0,165.98,164.16,165.72,1902800.0],["2024-08-16",165.47,167.43,165.05,167.32,3799300.0],["2024-08-19",167.63,168.41,167.13,167.91,1370000.0],["2024-08-20",169.75,169.77,167.03,168.04,1789900.0],["2024-08-21",167.41,168.41,166.7,168.33,1819800.0],["2024-08-22",168.38,169.21,168.06,168.79,1934100.0],["2024-08-23",169.36,169.97,168.44,169.81,2427400.0],["2024-08-26",170.05,171.12,169.57,169.85,1518900.0],["2024-08-27",169.83,170.66,169.0,170.17,2005000.0],["2024-08-28",170.4,172.6,169.88,171.83,1994300.0],["2024-08-29",172.44,173.49,171.71,172.95,1999800.0],["2024-08-30",173.31,174.81,172.79,174.6,2373600.0],["2024-09-03",174.43,175.47,173.11,173.91,1972000.0],["2024-09-04",174.13,174.59,172.7,173.62,2098100.0],["2024-09-05",173.98,174.03,171.23,172.51,1893200.0],["2024-09-06",172.51,173.51,169.86,170.02,2443900.0],["2024-09-09",171.27,173.02,170.67,172.44,2245600.0],["2024-09-10",172.85,173.45,170.81,172.4,1597500.0],["2024-09-11",171.48,171.67,167.66,171.02,2275400.0],["2024-09-12",171.5,173.88,171.35,173.63,2127500.0],["2024-09-13",174.0,175.48,173.85,174.89,1844200.0],["2024-09-16",175.56,176.48,174.6,175.35,1584400.0],["2024-09-17",175.47,176.34,174.43,175.3,1568500.0],["2024-09-18",175.61,176.76,174.61,175.23,1774900.0],["2024-09-19",176.88,178.89,175.71,178.78,3140800.0],["2024-09-20",178.18,178.25,176.17,177.61,6021100.0],["2024-09-23",179.0,179.53,177.65,179.31,1822100.0],["2024-09-24",178.23,178.95,176.01,177.35,2329300.0],["2024-09-25",177.51,178.41,174.21,176.8,2311400.0],["2024-09-26",177.15,177.79,175.98,177.4,2585000.0],["2024-09-27",177.4,179.39,176.91,178.38,2950200.0],["2024-09-30",178.08,179.95,177.52,179.65,2140800.0],["2024-10-01",180.24,181.88,179.0,181.31,2140300.0],["2024-10-02",181.63,182.56,180.61,182.45,2296500.0],["2024-10-03",182.31,183.56,181.87,183.36,1974200.0],["2024-10-04",184.47,185.51,182.87,185.42,1859500.0],["2024-10-07",185.42,186.26,183.94,184.98,2579500.0],["2024-10-08",186.64,188.85,185.72,187.94,2393800.0],["2024-10-09",188.18,188.42,187.15,187.74,2426200.0],["2024-10-10",187.67,188.52,187.13,187.99,1853600.0],["2024-10-11",188.85,191.23,188.43,190.35,1970500.0],["2024-10-14",191.22,193.39,190.6,193.23,2200800.0],["2024-10-15",194.23,195.83,193.29,194.02,3223500.0],["2024-10-16",193.96,197.89,193.02,197.7,2611700.0],["2024-10-17",198.47,198.86,195.52,195.74,3687200.0],["2024-10-18",197.12,198.32,195.53,197.29,3463300.0],["2024-10-21",196.88,197.67,195.65,197.17,3012000.0],["2024-10-22",191.93,199.87,188.94,199.67,4479200.0],["2024-10-23",199.75,203.0,199.58,202.36,3577100.0],["2024-10-24",202.52,204.5,202.01,203.29,2032800.0],["2024-10-25",203.43,203.7,199.23,199.52,2436500.0],["2024-10-28",200.44,201.72,200.01,201.42,1993600.0],["2024-10-29",201.51,202.66,200.64,200.91,1915400.0],["2024-10-30",201.22,202.37,199.04,199.81,2719100.0],["2024-10-31",199.83,201.62,197.89,197.9,2261300.0],["2024-11-01",198.28,202.88,197.94,202.05,4239700.0],["2024-11-04",202.45,202.96,200.3,200.82,2026600.0],["2024-11-05",200.29,203.32,198.35,203.02,2719000.0],["2024-11-06",210.31,211.98,204.88,211.2,3808900.0],["2024-11-07",210.35,210.94,207.8,208.87,2084900.0],["2024-11-08",210.38,212.84,209.18,210.7,1761500.0],["2024-11-11",212.56,215.45,212.56,214.86,2353200.0],["2024-11-12",214.47,215.25,213.5,214.06,1806000.0],["2024-11-13",213.97,215.5,213.13,213.18,2096800.0],["2024-11-14",213.1,214.45,210.11,210.85,2283500.0],["2024-11-15",210.47,211.24,208.89,210.92,2279300.0],["2024-11-18",211.01,213.28,210.57,212.74,1748900.0],["2024-11-19",212.04,216.93,211.65,215.12,2609500.0],["2024-11-20",217.22,218.18,215.06,217.94,2827800.0],["2024-11-21",218.33,219.11,217.21,217.41,2832300.0],["2024-11-22",217.15,222.05,217.15,221.56,2876600.0],["2024-11-25",221.15,223.22,219.78,221.76,4340600.0],["2024-11-26",222.0,223.23,221.01,222.45,1868400.0],["2024-11-27",219.88,222.26,219.37,220.59,2234400.0],["2024-11-29",221.1,222.35,220.7,220.96,1543400.0],["2024-12-02",222.0,222.19,217.74,218.51,2512700.0],["2024-12-03",219.36,220.13,214.91,215.38,3949100.0],["2024-12-04",215.28,216.38,213.24,215.85,3801500.0],["2024-12-05",203.0,208.0,200.71,204.0,7613800.0],["2024-12-06",205.29,207.56,204.69,207.28,3642600.0],["2024-12-09",207.06,207.57,202.72,202.89,3985400.0],["2024-12-10",203.28,203.28,200.52,201.54,3582100.0],["2024-12-11",202.5,205.04,201.65,203.96,2720200.0],["2024-12-12",204.36,205.22,203.18,204.85,2316300.0],["2024-12-13",206.17,206.85,203.86,204.66,2536100.0],["2024-12-16",205.7,206.25,202.93,203.38,3181300.0],["2024-12-17",202.7,204.71,201.95,204.15,3547000.0],["2024-12-18",205.16,208.28,201.61,201.76,3396400.0],["2024-12-19",203.51,205.64,201.99,202.26,3310500.0],["2024-12-20",201.52,206.68,201.45,206.05,6792100.0],["2024-12-23",204.64,206.85,203.58,206.71,1586300.0],["2024-12-24",206.28,209.45,206.28,209.45,795800.0],["2024-12-26",208.38,210.43,208.38,210.29,1202700.0],["2024-12-27",208.68,209.36,206.2,207.95,1426800.0],["2024-12-30",206.17,207.41,204.15,206.27,1912700.0],["2024-12-31",206.77,207.26,204.8,205.42,1416800.0],["2025-01-02",207.0,207.85,204.51,205.98,2002400.0],["2025-01-03",207.48,208.75,205.59,208.57,1579900.0],["2025-01-06",208.57,208.99,205.4,205.63,1823700.0],["2025-01-07",206.26,207.33,203.46,203.82,2711200.0],["2025-01-08",204.03,205.74,203.73,205.23,2490900.0],["2025-01-10",203.84,204.26,199.58,200.51,3114300.0],["2025-01-13",199.58,201.71,199.52,201.53,1918100.0],["2025-01-14",204.05,205.41,203.15,204.47,2680300.0],["2025-01-15",206.76,207.01,203.33,204.25,3322800.0],["2025-01-16",204.72,207.28,204.3,206.26,2530900.0],["2025-01-17",207.8,209.31,206.01,208.58,2598100.0],["2025-01-21",210.0,210.78,208.67,208.98,2014200.0],["2025-01-22",208.98,209.86,207.62,209.45,1805500.0],["2025-01-23",207.36,208.99,204.72,206.49,3297900.0],["2025-01-24",206.9,209.43,206.51,208.84,1979600.0],["2025-01-27",207.61,213.23,207.48,213.13,2836300.0],["2025-01-28",212.73,213.89,210.83,211.72,2419700.0],["2025-01-29",211.82,220.26,211.37,212.51,4113500.0],["2025-01-30",214.04,218.03,214.02,215.91,2501800.0],["2025-01-31",215.81,217.52,215.4,216.04,2180500.0],["2025-02-03",214.41,217.47,212.27,216.62,2025300.0],["2025-02-04",218.53,219.97,213.11,214.22,3168900.0],["2025-02-05",224.41,231.61,221.7,229.53,5443300.0],["2025-02-06",229.5,232.25,228.27,231.24,2734100.0],["2025-02-07",231.54,233.26,229.79,230.06,2737000.0],["2025-02-10",229.68,231.5,229.03,230.65,2907400.0],["2025-02-11",229.65,230.59,228.37,229.89,2787900.0],["2025-02-12",228.65,229.64,226.35,227.73,2721500.0],["2025-02-13",228.93,230.75,227.29,229.87,2189100.0],["2025-02-14",230.95,232.65,230.0,230.6,2111000.0],["2025-02-18",231.47,236.93,230.94,236.28,5087100.0],["2025-02-19",236.0,237.13,234.36,236.34,2849900.0],["2025-02-20",237.02,238.0,234.02,234.43,3688300.0],["2025-02-21",234.21,235.24,231.24,232.34,4404400.0],["2025-02-24",230.7,233.33,225.89,232.09,3779400.0],["2025-02-25",230.0,233.0,229.06,232.38,4307500.0],["2025-02-26",231.9,234.95,229.43,229.71,4558400.0],["2025-02-27",231.15,234.94,230.0,231.58,2938100.0],["2025-02-28",232.5,235.86,231.37,235.69,3161400.0],["2025-03-03",235.47,238.59,234.8,237.79,4041300.0],["2025-03-04",235.69,235.7,222.95,223.92,4323400.0],["2025-03-05",224.15,226.81,222.96,225.96,2415700.0],["2025-03-06",223.0,224.33,218.01,219.95,3058500.0],["2025-03-07",219.68,220.84,212.85,218.04,4456900.0],["2025-03-10",214.37,216.99,211.87,214.62,5614200.0],["2025-03-11",215.29,216.37,212.79,213.41,4734600.0],["2025-03-12",216.68,216.68,209.59,211.33,3745000.0],["2025-03-13",211.31,213.63,208.39,209.45,2659100.0],["2025-03-14",210.35,214.99,207.54,214.61,3190500.0],["2025-03-17",213.52,218.85,213.27,218.16,2063800.0],["2025-03-18",217.15,218.45,215.8,216.94,2402100.0],["2025-03-19",216.91,221.74,216.57,220.35,3475400.0],["2025-03-20",218.67,222.68,218.56,221.79,2298900.0],["2025-03-21",220.32,221.62,217.35,218.09,3538000.0],["2025-03-24",220.92,223.3,219.94,221.79,1685800.0],["2025-03-25",222.39,223.36,221.07,222.62,1935300.0],["2025-03-26",223.4,224.21,220.81,221.69,1690200.0],["2025-03-27",220.93,222.24,218.7,219.18,3964500.0],["2025-03-28",218.84,220.38,214.93,216.13,2499700.0],["2025-03-31",215.7,221.83,214.28,220.83,4243900.0],["2025-04-01",220.37,222.3,217.13,222.01,3372200.0],["2025-04-02",221.91,227.0,221.4,226.15,4440000.0],["2025-04-03",218.17,222.62,216.64,216.9,3704800.0],["2025-04-04",209.4,211.28,198.51,198.6,4944200.0],["2025-04-07",192.2,202.85,186.67,198.44,5346100.0],["2025-04-08",206.57,208.2,191.44,195.59,4478700.0],["2025-04-09",192.17,211.63,191.12,210.38,5111900.0],["2025-04-10",207.34,208.36,198.44,204.38,3427300.0],["2025-04-11",203.26,209.87,200.81,208.14,2784700.0],["2025-04-14",212.0,213.65,209.93,212.24,2421000.0],["2025-04-15",213.55,215.15,211.4,212.83,2120700.0],["2025-04-16",212.63,214.32,208.7,210.11,2351000.0],["2025-04-17",209.75,212.58,204.55,208.66,3571300.0],["2025-04-21",208.64,209.74,204.34,207.46,2843400.0],["2025-04-22",210.0,214.8,208.5,214.29,2618600.0],["2025-04-23",219.5,221.5,216.25,217.1,3563700.0],["2025-04-24",193.04,198.68,176.24,176.9,17074800.0],["2025-04-25",181.15,182.07,177.33,177.53,7894300.0],["2025-04-28",179.0,183.44,176.5,178.03,4924700.0],["2025-04-29",177.64,185.7,177.64,185.29,5115100.0],["2025-04-30",182.78,185.28,180.0,184.57,3471900.0],["2025-05-01",183.88,185.04,182.29,183.02,2955000.0],["2025-05-02",185.11,187.04,182.91,184.37,3723600.0],["2025-05-05",183.89,186.74,181.75,185.5,2376300.0],["2025-05-06",183.16,186.83,183.16,184.95,2519800.0],["2025-05-07",185.34,186.39,181.97,182.19,3483100.0],["2025-05-08",183.92,184.88,180.89,181.39,6664800.0],["2025-05-09",181.34,184.55,180.88,184.07,3882000.0],["2025-05-12",187.23,187.55,184.92,186.82,3096500.0],["2025-05-13",188.1,191.91,187.9,191.0,4664500.0],["2025-05-14",190.55,191.28,187.34,189.86,3791300.0],["2025-05-15",189.32,190.86,157.35,159.13,23336300.0],["2025-05-16",159.5,167.99,159.5,166.66,11453600.0],["2025-05-19",166.05,169.32,165.75,169.14,5834900.0],["2025-05-20",169.0,169.73,165.54,165.87,5133700.0],["2025-05-21",166.93,167.7,162.16,162.22,6022800.0],["2025-05-22",162.17,163.0,160.9,161.34,5427600.0],["2025-05-23",159.68,160.95,158.56,159.34,8355700.0],["2025-05-27",161.3,161.75,159.37,160.14,8277800.0],["2025-05-28",160.2,160.78,156.3,160.74,6227800.0],["2025-05-29",160.77,161.54,158.51,159.62,8233800.0],["2025-05-30",159.71,162.83,159.0,162.79,11958300.0],["2025-06-02",161.76,162.34,159.88,162.0,6515000.0],["2025-06-03",161.02,162.21,157.57,162.11,7628600.0],["2025-06-04",162.2,164.69,161.95,164.16,4522000.0],["2025-06-05",164.29,165.72,163.66,165.38,4120100.0],["2025-06-06",166.85,167.89,165.4,166.71,4271500.0],["2025-06-09",167.39,169.66,166.57,166.94,4373300.0],["2025-06-10",166.52,169.56,166.32,168.81,3872000.0],["2025-06-11",168.22,168.84,166.33,168.07,3347700.0],["2025-06-12",167.72,168.25,166.49,168.02,2352000.0],["2025-06-13",164.65,166.0,162.38,163.02,3499800.0],["2025-06-16",163.97,165.77,163.38,164.89,3074100.0],["2025-06-17",164.17,165.34,163.27,163.44,2957800.0],["2025-06-18",163.65,164.2,159.76,161.36,5640800.0],["2025-06-20",162.33,164.58,161.78,163.38,8513500.0],["2025-06-23",169.04,170.74,166.5,170.54,7169800.0],["2025-06-24",177.0,177.36,171.68,172.66,6884900.0],["2025-06-25",174.75,174.75,170.2,170.36,4125600.0],["2025-06-26",170.37,171.56,169.35,171.36,3052900.0],["2025-06-27",171.54,173.5,170.68,172.33,3935000.0],["2025-06-30",173.06,173.5,171.06,172.41,3289100.0],["2025-07-01",171.39,173.09,170.8,172.68,3152000.0],["2025-07-02",172.65,173.5,170.55,172.45,2784500.0],["2025-07-03",173.43,175.79,172.78,175.55,2211400.0],["2025-07-07",175.25,175.92,172.6,173.31,2964200.0],["2025-07-08",172.9,173.5,168.66,170.42,3965400.0],["2025-07-09",171.18,171.77,169.79,170.95,3323900.0],["2025-07-10",170.71,171.08,168.54,169.7,4338100.0],["2025-07-11",168.72,169.75,164.05,165.52,6294100.0],["2025-07-14",166.65,168.93,165.38,167.0,4080400.0],["2025-07-15",166.16,167.03,164.22,164.42,4376400.0],["2025-07-16",164.83,165.94,164.09,165.71,3564700.0],["2025-07-17",166.25,167.8,166.0,167.35,5478300.0],["2025-07-18",167.75,168.02,165.66,165.74,3994300.0],["2025-07-21",166.87,167.07,164.89,165.46,4710200.0],["2025-07-22",165.5,167.39,164.61,165.98,4729700.0],["2025-07-23",137.0,143.25,128.22,143.0,29008100.0],["2025-07-24",143.31,144.18,139.25,140.08,12905000.0],["2025-07-25",141.0,142.15,138.39,142.03,7783800.0],["2025-07-28",142.13,144.05,139.25,139.94,7907100.0],["2025-07-29",140.16,142.64,140.06,142.5,6644500.0],["2025-07-30",141.62,142.83,139.91,140.85,5181100.0],["2025-07-31",139.14,141.38,138.76,138.94,5669300.0],["2025-08-01",138.44,138.81,134.82,135.33,5451800.0],["2025-08-04",135.28,136.5,134.38,136.15,4981700.0],["2025-08-05",136.22,136.7,133.81,134.28,5427800.0],["2025-08-06",134.5,136.47,134.01,134.04,5699900.0],["2025-08-07",134.76,135.45,131.06,132.7,6307200.0],["2025-08-08",133.51,134.43,131.65,133.24,3928100.0],["2025-08-11",133.69,135.2,131.64,132.22,3477100.0],["2025-08-12",132.82,133.3,131.82,132.32,3002100.0],["2025-08-13",132.59,135.29,132.22,134.29,4260100.0],["2025-08-14",134.0,134.73,132.67,134.62,4159200.0],["2025-08-15",135.67,137.86,135.01,136.7,4221600.0],["2025-08-18",136.65,137.65,135.51,137.06,3793700.0],["2025-08-19",137.59,140.21,137.06,139.11,4670000.0],["2025-08-20",139.03,140.42,138.11,139.96,3749800.0],["2025-08-21",139.43,140.19,137.82,140.0,3595900.0],["2025-08-22",139.7,140.09,136.79,139.68,6162700.0],["2025-08-25",139.65,139.94,137.04,137.26,2783200.0],["2025-08-26",137.0,138.2,136.72,137.88,4108400.0],["2025-08-27",137.6,138.67,137.39,137.98,3614900.0],["2025-08-28",138.23,138.47,136.24,137.65,3853500.0],["2025-08-29",137.8,138.85,137.43,138.18,3769800.0],["2025-09-02",137.57,138.49,134.03,136.78,4914000.0],["2025-09-03",136.45,137.7,135.96,136.77,3329400.0],["2025-09-04",136.58,136.75,135.24,136.18,3336800.0],["2025-09-05",136.37,138.62,134.25,135.05,3575200.0],["2025-09-08",134.6,135.39,132.47,135.21,5130200.0],["2025-09-09",135.53,136.43,134.69,136.41,4124200.0],["2025-09-10",136.0,136.6,131.96,132.14,4828900.0],["2025-09-11",132.91,136.14,132.59,135.7,3859000.0],["2025-09-12",135.58,135.8,134.28,134.32,2913400.0],["2025-09-15",135.2,135.88,132.57,132.65,2969900.0],["2025-09-16",131.47,133.95,130.76,132.75,3374200.0],["2025-09-17",133.32,135.59,133.24,134.18,3042900.0],["2025-09-18",135.12,135.32,132.4,132.87,3239400.0],["2025-09-19",133.37,133.37,131.39,131.8,10593600.0],["2025-09-22",130.83,131.97,128.75,130.48,7526800.0],["2025-09-23",130.89,131.72,128.81,129.82,7440600.0],["2025-09-24",130.51,130.85,129.49,130.59,6231000.0],["2025-09-25",130.01,130.77,128.08,128.66,4520000.0],["2025-09-26",128.8,130.58,128.57,129.56,3202300.0],["2025-09-29",129.57,130.64,128.6,130.45,3990300.0],["2025-09-30",130.13,130.4,127.41,128.93,4764300.0],["2025-10-01",128.28,129.64,124.89,126.09,5073500.0],["2025-10-02",126.09,127.74,125.01,125.76,5563800.0],["2025-10-03",126.14,129.85,126.13,127.56,4432000.0],["2025-10-06",128.0,128.24,125.0,125.05,5773000.0],["2025-10-07",125.51,128.35,125.51,126.69,4196000.0],["2025-10-08",126.99,127.86,125.72,126.51,3233600.0],["2025-10-09",126.92,127.69,125.35,125.96,3554900.0],["2025-10-10",125.96,126.35,122.62,122.63,4497600.0],["2025-10-13",122.62,123.56,121.93,122.55,3518800.0],["2025-10-14",121.78,124.53,121.4,124.12,3923900.0],["2025-10-15",124.48,125.17,120.79,121.11,4927600.0],["2025-10-16",120.69,121.68,117.84,118.0,5394700.0],["2025-10-17",118.0,121.82,117.86,121.65,4315900.0],["2025-10-20",122.29,124.78,121.89,124.14,3958300.0],["2025-10-21",123.87,126.72,123.8,126.07,3086800.0],["2025-10-22",125.86,126.7,124.46,125.25,3953600.0],["2025-10-23",125.29,125.64,123.5,123.96,2454100.0],["2025-10-24",125.31,126.23,124.86,125.17,2840700.0],["2025-10-27",126.36,126.8,124.94,126.54,3809900.0],["2025-10-28",126.73,128.78,125.8,126.17,5802800.0],["2025-10-29",71.36,76.65,66.58,70.6,103454200.0],["2025-10-30",68.87,70.1,64.52,65.19,63794800.0],["2025-10-31",65.64,68.0,65.13,66.69,30157000.0],["2025-11-03",66.0,67.48,64.66,65.14,22480500.0],["2025-11-04",64.64,66.22,63.71,64.45,16559500.0],["2025-11-05",63.74,64.87,63.5,64.0,15623000.0],["2025-11-06",63.8,64.0,61.33,61.63,17566200.0],["2025-11-07",60.95,63.84,60.95,63.7,14163900.0],["2025-11-10",63.91,64.18,62.67,63.8,8431600.0],["2025-11-11",63.6,64.48,62.84,64.26,5427200.0],["2025-11-13",64.85,66.95,64.37,64.53,9274500.0],["2025-11-14",64.0,64.15,63.02,63.42,5596500.0],["2025-11-17",63.57,64.2,62.41,62.7,5474000.0],["2025-11-18",62.16,62.69,61.13,61.34,7240100.0],["2025-11-19",61.52,61.98,60.38,61.17,5086100.0],["2025-11-20",61.66,62.26,59.72,59.77,7165500.0],["2025-11-21",59.9,61.86,59.56,60.84,8356400.0],["2025-11-24",60.36,61.17,59.8,60.67,10106100.0],["2025-11-25",60.67,61.78,60.55,60.76,6886900.0],["2025-11-26",60.84,61.58,60.6,60.8,7883200.0],["2025-11-28",61.12,62.4,60.76,61.47,6770500.0],["2025-12-01",61.44,63.81,60.46,62.69,11001900.0],["2025-12-02",62.86,64.06,61.72,63.24,7088400.0],["2025-12-03",64.67,67.72,64.4,66.95,14913200.0],["2025-12-04",66.29,66.95,65.27,66.06,7480500.0],["2025-12-05",66.1,67.46,66.06,66.28,7187600.0],["2025-12-08",66.3,67.45,65.43,65.73,8525000.0],["2025-12-09",66.25,66.78,65.67,66.21,5925700.0],["2025-12-10",66.0,66.63,65.57,66.57,10319200.0],["2025-12-11",66.51,68.51,66.51,68.16,26056900.0],["2025-12-12",68.73,69.35,67.91,68.75,20182700.0],["2025-12-15",69.3,69.43,67.97,68.97,17650100.0],["2025-12-16",69.14,69.4,67.18,67.7,19180000.0],["2025-12-17",67.7,69.39,67.59,68.33,14524700.0],["2025-12-18",68.74,69.25,67.22,68.0,13086000.0],["2025-12-19",68.14,68.69,67.48,67.94,20614500.0],["2025-12-22",68.04,69.11,67.97,68.62,6077200.0],["2025-12-23",68.39,68.82,67.58,67.72,8820200.0],["2025-12-24",67.72,68.1,67.05,67.95,3243900.0],["2025-12-26",67.75,67.8,66.94,67.5,3476900.0],["2025-12-29",67.39,67.49,66.4,67.28,6639300.0],["2025-12-30",67.15,68.59,67.05,67.54,5251900.0],["2025-12-31",67.42,67.99,67.16,67.17,4244200.0],["2026-01-02",67.53,67.53,65.07,65.59,6039600.0],["2026-01-05",65.19,68.03,64.51,66.99,7127400.0],["2026-01-06",66.77,68.96,66.77,68.76,6921000.0],["2026-01-07",68.91,69.27,67.46,68.71,13040300.0],["2026-01-08",68.19,70.41,68.04,69.5,5567600.0],["2026-01-09",69.69,70.15,68.77,69.85,5070800.0],["2026-01-12",69.44,69.53,67.22,68.2,10700600.0],["2026-01-13",68.42,68.62,65.97,66.75,18278400.0],["2026-01-14",66.62,67.51,66.42,67.5,16416200.0],["2026-01-15",67.69,68.08,66.47,66.78,10638400.0],["2026-01-16",66.58,66.88,66.08,66.29,8288400.0],["2026-01-20",65.88,66.16,64.18,64.49,11106300.0],["2026-01-21",64.71,66.0,64.5,65.73,8037000.0],["2026-01-22",66.03,67.55,65.99,67.4,7179800.0],["2026-01-23",66.91,67.63,66.74,67.56,6234700.0],["2026-01-26",67.5,67.91,66.29,67.15,13436300.0],["2026-01-27",66.78,66.87,65.36,66.29,10185000.0],["2026-01-28",66.6,66.75,64.62,64.95,7358700.0],["2026-01-29",65.4,65.55,63.21,63.43,8011900.0],["2026-01-30",63.34,64.05,62.67,63.73,6569100.0],["2026-02-02",63.72,63.75,62.65,62.94,6932200.0],["2026-02-03",61.29,61.79,57.79,58.12,17142900.0],["2026-02-04",57.97,60.31,57.86,59.72,11652400.0],["2026-02-05",60.22,60.88,58.0,58.44,9734400.0],["2026-02-06",58.7,60.14,58.52,60.0,9883400.0],["2026-02-09",60.0,60.95,59.78,60.14,12542000.0],["2026-02-10",59.64,63.59,58.62,62.59,13506600.0],["2026-02-11",62.66,63.64,62.02,62.11,10305100.0],["2026-02-12",62.53,62.75,58.53,58.82,10398000.0],["2026-02-13",59.25,60.08,58.57,59.36,12085800.0],["2026-02-17",60.72,63.78,60.56,63.45,11408800.0],["2026-02-18",63.41,64.4,61.82,63.01,8728700.0],["2026-02-19",62.94,63.25,60.88,61.53,8429500.0],["2026-02-20",61.72,62.05,60.9,61.47,8096800.0],["2026-02-23",60.63,61.43,58.17,58.4,7498100.0],["2026-02-24",58.32,59.45,57.9,59.13,6889400.0],["2026-02-25",59.64,62.86,58.95,61.61,10323200.0],["2026-02-26",62.24,63.13,61.12,61.89,6545700.0],["2026-02-27",61.09,62.35,60.11,62.29,10163000.0],["2026-03-02",61.1,62.21,60.42,61.85,5119300.0],["2026-03-03",60.53,63.37,59.89,62.89,5120200.0],["2026-03-04",62.66,62.83,61.76,62.6,5478200.0],["2026-03-05",62.5,64.52,62.15,63.86,6694000.0],["2026-03-06",62.86,63.19,61.33,63.1,5585600.0],["2026-03-09",62.3,62.37,59.97,61.29,5435300.0],["2026-03-10",60.99,61.15,58.47,59.45,5843600.0],["2026-03-11",59.84,60.1,58.0,58.5,6650100.0],["2026-03-12",58.14,58.83,55.87,56.07,7679200.0],["2026-03-13",56.66,57.15,56.07,56.74,6465200.0],["2026-03-16",56.92,57.62,56.63,57.57,7207300.0],["2026-03-17",58.08,59.56,58.01,58.21,6320500.0],["2026-03-18",57.76,58.26,56.54,57.06,6464100.0],["2026-03-19",56.65,58.29,56.08,57.02,6291000.0],["2026-03-20",56.85,57.42,56.33,57.07,8027300.0],["2026-03-23",58.02,58.51,56.76,57.71,6787800.0],["2026-03-24",57.38,57.38,55.86,56.34,6494800.0],["2026-03-25",57.13,57.95,55.44,56.64,5349600.0],["2026-03-26",56.08,57.09,55.46,55.54,4702700.0],["2026-03-27",54.99,55.01,52.91,53.9,8088400.0],["2026-03-30",54.2,55.08,53.99,54.53,7256700.0],["2026-03-31",55.28,56.12,54.12,55.8,7477600.0],["2026-04-01",55.8,56.15,53.78,55.45,5817700.0],["2026-04-02",55.32,57.2,54.28,56.16,9366000.0],["2026-04-06",56.21,57.34,56.21,56.32,4305900.0],["2026-04-07",56.27,56.6,54.92,55.32,5585900.0],["2026-04-08",56.94,58.19,56.48,56.63,7722700.0],["2026-04-09",56.16,56.54,55.19,56.41,5612100.0],["2026-04-10",56.35,56.67,55.47,56.09,5217900.0],["2026-04-13",55.9,59.05,55.7,58.79,7401800.0],["2026-04-14",58.97,59.62,58.53,59.02,4446000.0],["2026-04-15",59.99,61.84,59.88,61.29,7169200.0],["2026-04-16",61.53,62.77,61.31,62.44,4921200.0],["2026-04-17",63.07,64.34,62.56,63.97,5159400.0],["2026-04-20",63.97,65.06,63.86,64.14,5687400.0],["2026-04-21",64.87,65.29,62.93,63.26,4639700.0],["2026-04-22",63.26,63.62,62.46,63.26,3979400.0],["2026-04-23",62.4,62.86,60.57,61.55,4808700.0],["2026-04-24",61.43,61.43,60.28,60.84,3997400.0],["2026-04-27",60.41,61.61,60.41,61.27,4249400.0],["2026-04-28",61.74,62.37,61.12,61.6,4100300.0],["2026-04-29",61.7,62.46,61.17,62.02,4806800.0],["2026-04-30",61.33,62.75,60.49,62.65,5102500.0],["2026-05-01",63.5,63.92,62.05,62.14,4083100.0],["2026-05-04",62.15,64.03,62.0,62.81,7055300.0],["2026-05-05",57.82,59.54,56.5,57.28,15413500.0],["2026-05-06",57.56,57.71,55.67,56.11,10024600.0],["2026-05-07",56.37,57.74,56.36,56.81,7149800.0],["2026-05-08",56.75,56.75,54.64,55.48,5568900.0],["2026-05-11",54.99,55.26,54.13,54.39,6423400.0],["2026-05-12",54.55,55.43,54.08,54.88,6321400.0],["2026-05-13",54.11,54.27,52.17,52.37,7345400.0],["2026-05-14",53.15,53.77,52.27,53.46,5864200.0],["2026-05-15",53.45,55.73,53.45,55.33,8071600.0],["2026-05-18",55.31,57.49,55.25,56.66,8388300.0],["2026-05-19",57.49,57.7,55.65,56.03,7534800.0],["2026-05-20",56.07,56.74,54.46,56.41,5367600.0],["2026-05-21",56.38,56.62,54.95,55.82,6931100.0],["2026-05-22",56.05,57.3,56.03,57.13,6465700.0],["2026-05-26",56.83,56.83,55.42,55.61,5608100.0],["2026-05-27",55.45,57.35,55.4,55.62,4600200.0],["2026-05-28",55.47,56.18,55.06,55.83,5413300.0],["2026-05-29",55.64,57.33,55.4,56.56,11857700.0],["2026-06-01",56.8,59.08,56.43,59.05,7968600.0],["2026-06-02",58.0,58.1,56.35,56.46,8441400.0],["2026-06-03",56.0,56.4,53.0,55.08,10259500.0],["2026-06-04",56.08,57.02,55.72,56.23,5357000.0],["2026-06-05",55.1,55.83,53.48,54.43,7137500.0],["2026-06-08",54.12,54.12,52.56,52.72,5569700.0],["2026-06-09",52.72,54.39,52.4,54.03,5995100.0],["2026-06-10",53.6,54.3,52.5,53.28,3474100.0],["2026-06-11",53.02,53.5,51.78,53.06,5025600.0],["2026-06-12",53.21,54.04,52.38,53.78,4340000.0],["2026-06-15",49.31,50.65,47.37,47.91,26925800.0],["2026-06-16",48.54,50.12,48.3,49.83,15844000.0],["2026-06-17",50.11,52.31,48.44,48.77,15267700.0],["2026-06-18",48.57,48.95,47.5,47.86,13540200.0],["2026-06-22",47.88,48.78,47.04,47.18,7415500.0],["2026-06-23",47.85,48.14,47.17,47.3,6597500.0],["2026-06-24",47.46,48.9,47.32,48.19,6324400.0],["2026-06-25",48.37,48.78,47.3,47.53,6879200.0],["2026-06-26",47.57,49.56,47.57,49.45,18520100.0],["2026-06-29",50.03,50.46,48.58,48.83,7067100.0],["2026-06-30",48.83,49.11,47.24,49.05,6804600.0],["2026-07-01",50.08,51.81,49.66,50.73,7048300.0],["2026-07-02",51.22,53.15,51.22,52.33,9175800.0],["2026-07-06",52.25,52.33,50.842,51.78,5322820.245128],["2026-07-07",54.0287,55.36,52.555,52.71,11324677.370422],["2026-07-08",51.32,51.85,50.47,50.6,8239448.241891],["2026-07-09",50,51.66,49.77,51.65,4908814.633099],["2026-07-10",52.005,52.365,50.1,50.45,7438467.679134],["2026-07-13",51.08,52.21,51.06,51.18,6651417.957962],["2026-07-14",50.27,50.76,49.48,49.54,5459495.14373],["2026-07-15",51.25,51.95,50.135,50.36,7256988.880993],["2026-07-16",51.01,51.87,50.03,51.72,7965562.609773],["2026-07-17",51.44,52.23,50.26,50.63,6037382.45813],["2026-07-20",50.49,51.95,49.99,51.68,5875141.473474],["2026-07-21",50.98,51.87,50.575,50.61,4751678.569025],["2026-07-22",50.75,51.02,49.95,50.22,3787125.206961],["2026-07-23",50.25,50.5,49.65,49.97,5374980.30277],["2026-07-24",50.23,51.72,49.99,51.02,5260538.305795],["2026-07-27",51.525,52.61,51.18,52.31,5428640.387281],["2026-07-28",52.56,54.6699,52.5,54.21,6010748.256849],["2026-07-29",54.115,56,54.08,55.63,6965754.063111],["2026-07-30",54.61,54.82,53.06,54.07,7388272.536168],["2026-07-31",53.37,54.075,52.74,53.94,5716971.962608],["2026-08-03",54.86,55.52,54.185,54.35,14288797.544816],["2026-08-04",53.3,55.815,53.02,55.78,11720352.652733],["2026-08-05",56.32,56.63,53.64,54.11,11856252.776958],["2026-08-06",49.88,54.15,49.56,54.11,19666281.802593],["2026-08-07",53.76,53.76,51.41,52.41,9413369.418411],["2026-08-10",52.35,53.04,51.195,51.72,2056417.876972],["2026-08-11",52.11,53.02,51.545,52.72,8149502.853854],["2026-08-12",52.83,52.83,50.63,51.56,9463232.466643],["2026-08-13",52.14,55.98,52,55.5,8480504.463782],["2026-08-14",55.54,55.79,54.105,54.39,5620266.401081]]}