{"t":"FOSL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1993-04-08",1.6543,1.6543,1.5062,1.6296,5215388.0],["1993-04-12",1.6296,1.6296,1.5309,1.5802,924413.0],["1993-04-13",1.6296,1.6296,1.5309,1.6049,891000.0],["1993-04-14",1.5556,1.6049,1.5309,1.5556,912263.0],["1993-04-15",1.6049,1.6296,1.5309,1.5802,1076794.0],["1993-04-16",1.6296,1.6296,1.5309,1.5309,453094.0],["1993-04-19",1.6049,1.6049,1.4815,1.5309,110363.0],["1993-04-20",1.5802,1.5802,1.5062,1.5062,362475.0],["1993-04-21",1.5556,1.5802,1.5309,1.5802,402975.0],["1993-04-22",1.6296,1.6296,1.5556,1.6296,701663.0],["1993-04-23",1.6296,1.6296,1.5802,1.6296,297169.0],["1993-04-26",1.5802,1.6296,1.4815,1.5309,377156.0],["1993-04-27",1.6049,1.6049,1.5062,1.5802,77456.0],["1993-04-28",1.5309,1.6296,1.5309,1.6296,173644.0],["1993-04-29",1.5802,1.6296,1.4815,1.5556,358931.0],["1993-04-30",1.5062,1.7284,1.4815,1.6543,1380038.0],["1993-05-03",1.7284,1.7284,1.6296,1.6543,352350.0],["1993-05-04",1.679,1.8519,1.679,1.8025,963900.0],["1993-05-05",1.8025,1.8519,1.7531,1.7531,480431.0],["1993-05-06",1.8272,1.8272,1.7284,1.7531,309319.0],["1993-05-07",1.7531,1.9506,1.7531,1.8765,2161688.0],["1993-05-10",1.9753,1.9753,1.7778,1.8765,517894.0],["1993-05-11",1.7531,1.8519,1.7531,1.8519,331088.0],["1993-05-12",1.8765,1.8765,1.8025,1.8025,332606.0],["1993-05-13",1.8519,1.8519,1.7037,1.8025,232875.0],["1993-05-14",1.8025,1.8025,1.7037,1.7284,308306.0],["1993-05-17",1.7778,1.7778,1.7037,1.7284,374119.0],["1993-05-18",1.7037,1.7778,1.7037,1.7037,62775.0],["1993-05-19",1.7531,1.8025,1.7037,1.8025,362475.0],["1993-05-20",1.8025,1.8025,1.7284,1.7778,401963.0],["1993-05-21",1.8025,1.8519,1.7778,1.8519,685969.0],["1993-05-24",1.8765,1.9506,1.8272,1.9506,193388.0],["1993-05-25",1.9506,2.0494,1.8519,1.9506,719381.0],["1993-05-26",1.8765,1.9753,1.8765,1.9259,182250.0],["1993-05-27",1.9753,2.0247,1.9259,1.9753,345263.0],["1993-05-28",1.9753,2.0247,1.9259,2.0,342225.0],["1993-06-01",2.0494,2.1728,1.9753,2.1728,832275.0],["1993-06-02",2.1728,2.2716,2.0741,2.1728,520425.0],["1993-06-03",2.1728,2.1975,2.0988,2.1728,98719.0],["1993-06-04",2.1481,2.2222,2.1235,2.1975,157444.0],["1993-06-07",2.1235,2.1975,2.1235,2.1975,165544.0],["1993-06-08",2.1975,2.1975,2.0988,2.0988,93656.0],["1993-06-09",2.1728,2.1728,2.0741,2.0741,174150.0],["1993-06-10",2.0741,2.1728,2.0741,2.1235,153900.0],["1993-06-11",2.1728,2.1728,2.0741,2.1728,209588.0],["1993-06-14",2.1728,2.2222,2.0741,2.1728,296663.0],["1993-06-15",2.1975,2.1975,2.0988,2.1728,74925.0],["1993-06-16",2.1728,2.1975,2.1235,2.1728,127575.0],["1993-06-17",2.1481,2.2222,2.1481,2.1728,455119.0],["1993-06-18",2.1728,2.1728,2.0741,2.1481,140738.0],["1993-06-21",2.0988,2.1481,2.0988,2.1481,131119.0],["1993-06-22",2.1481,2.1481,2.0741,2.0741,212119.0],["1993-06-23",2.0741,2.1975,1.9753,1.9753,314888.0],["1993-06-24",2.0741,2.0741,1.9259,1.9506,169088.0],["1993-06-25",1.9753,2.0494,1.9259,1.9753,170100.0],["1993-06-28",1.9259,2.0247,1.9259,1.9753,73913.0],["1993-06-29",1.9506,2.0494,1.9506,2.0494,182250.0],["1993-06-30",2.0494,2.1728,2.0,2.1481,293119.0],["1993-07-01",2.1728,2.1728,2.0988,2.1235,1113244.0],["1993-07-02",2.0988,2.1728,2.0988,2.1235,658631.0],["1993-07-06",2.0988,2.1728,2.0988,2.1235,238950.0],["1993-07-07",2.1728,2.1728,2.0988,2.0988,150863.0],["1993-07-08",2.0988,2.1728,2.0988,2.0988,147319.0],["1993-07-09",2.1235,2.1975,2.0988,2.1728,946181.0],["1993-07-12",2.1728,2.1975,2.1235,2.1728,52650.0],["1993-07-13",2.1975,2.2222,2.1235,2.1728,26831.0],["1993-07-14",2.1481,2.2222,2.1235,2.2222,180731.0],["1993-07-15",2.2222,2.3457,2.1728,2.321,1035281.0],["1993-07-16",2.3457,2.3457,2.2469,2.3457,187819.0],["1993-07-19",2.3457,2.3457,2.2469,2.3457,158963.0],["1993-07-20",2.2963,2.3457,2.1728,2.1975,249581.0],["1993-07-21",2.2963,2.2963,2.1975,2.2469,154406.0],["1993-07-22",2.2222,2.2716,2.1481,2.1481,179719.0],["1993-07-23",2.1481,2.2716,2.1481,2.1975,134156.0],["1993-07-26",2.2963,2.2963,2.1975,2.2963,42525.0],["1993-07-27",2.1975,2.2963,2.1975,2.2963,50625.0],["1993-07-28",2.1975,2.2963,2.1975,2.1975,51638.0],["1993-07-29",2.1975,2.2716,2.1728,2.1975,191363.0],["1993-07-30",2.2469,2.2716,2.1728,2.2716,44044.0],["1993-08-02",2.1728,2.2716,2.1728,2.2716,5063.0],["1993-08-03",2.2716,2.2716,2.1481,2.1481,76444.0],["1993-08-04",2.1481,2.2222,2.0247,2.0247,176175.0],["1993-08-05",2.1235,2.1728,2.0247,2.1728,103275.0],["1993-08-06",2.1728,2.2716,2.0988,2.2222,98719.0],["1993-08-09",2.2716,2.2963,2.0494,2.1235,318431.0],["1993-08-10",2.1235,2.1235,2.0494,2.1235,52144.0],["1993-08-11",2.1235,2.1235,2.0494,2.0494,17213.0],["1993-08-12",2.1235,2.1235,2.0494,2.0741,27844.0],["1993-08-13",2.1235,2.1235,2.0494,2.0741,153394.0],["1993-08-16",2.0741,2.2716,2.0741,2.2222,128081.0],["1993-08-17",2.1728,2.2963,2.1728,2.2469,110363.0],["1993-08-18",2.1728,2.321,2.1728,2.321,143775.0],["1993-08-19",2.321,2.321,2.2222,2.2222,87075.0],["1993-08-20",2.2222,2.3951,2.2222,2.2716,181238.0],["1993-08-23",2.2716,2.3951,2.2716,2.3951,164531.0],["1993-08-24",2.321,2.3951,2.2716,2.3951,38475.0],["1993-08-25",2.3951,2.3951,2.2222,2.2222,247556.0],["1993-08-26",2.3704,2.3704,2.0494,2.1728,300206.0],["1993-08-27",2.1728,2.1728,2.0494,2.0494,34931.0],["1993-08-30",2.1728,2.1728,2.0494,2.0741,49106.0],["1993-08-31",2.1235,2.1728,2.0494,2.1728,138713.0],["1993-09-01",2.1728,2.1728,2.0247,2.1481,518906.0],["1993-09-02",2.1728,2.1728,2.0247,2.0247,26325.0],["1993-09-03",2.0988,2.1728,2.0741,2.1728,85050.0],["1993-09-07",2.0247,2.1728,2.0247,2.0247,11644.0],["1993-09-08",2.0247,2.1235,1.9753,2.0247,58725.0],["1993-09-09",1.9753,2.0741,1.9753,2.0494,102769.0],["1993-09-10",2.0741,2.1235,2.0,2.0,37969.0],["1993-09-13",2.0741,2.1235,2.0,2.0988,24300.0],["1993-09-14",2.1235,2.1235,2.0247,2.0247,6075.0],["1993-09-15",2.0247,2.1235,2.0247,2.1235,31894.0],["1993-09-16",2.1235,2.2716,2.0988,2.1728,190856.0],["1993-09-17",2.1481,2.2222,2.1481,2.1728,107831.0],["1993-09-20",2.2222,2.2222,2.1235,2.1235,81506.0],["1993-09-21",2.1235,2.2716,2.1235,2.1728,209588.0],["1993-09-22",2.1728,2.321,2.1728,2.321,90113.0],["1993-09-23",2.2222,2.4198,2.2222,2.3704,118969.0],["1993-09-24",2.2716,2.4198,2.2716,2.4198,385763.0],["1993-09-27",2.4198,2.5679,2.321,2.5679,664706.0],["1993-09-28",2.5679,2.7654,2.4691,2.6914,1251450.0],["1993-09-29",2.7654,2.963,2.6667,2.8395,1382569.0],["1993-09-30",2.8642,2.8642,2.6667,2.8148,609019.0],["1993-10-01",2.8148,2.8148,2.7407,2.7901,360956.0],["1993-10-04",2.8148,2.9136,2.7407,2.8395,580669.0],["1993-10-05",2.9136,3.0123,2.7901,2.9383,171619.0],["1993-10-06",2.9383,3.1111,2.9136,3.0123,3068888.0],["1993-10-07",2.963,3.3333,2.963,3.2099,531563.0],["1993-10-08",3.2593,3.2593,3.1111,3.1852,574088.0],["1993-10-11",3.2593,3.284,2.9877,3.0864,318431.0],["1993-10-12",3.0123,3.1111,2.963,3.0864,67331.0],["1993-10-13",3.1111,3.1111,3.0123,3.0123,117956.0],["1993-10-14",3.0123,3.2099,3.0123,3.1605,122006.0],["1993-10-15",3.1111,3.4074,3.1111,3.2099,440944.0],["1993-10-18",3.3086,3.5556,3.2099,3.4074,201488.0],["1993-10-19",3.5556,3.5556,3.358,3.3827,183769.0],["1993-10-20",3.358,3.4568,3.2099,3.358,157950.0],["1993-10-21",3.2099,3.358,3.1111,3.2099,253125.0],["1993-10-22",3.1605,3.2593,3.1605,3.2593,158456.0],["1993-10-25",3.2593,3.4074,3.1605,3.358,250594.0],["1993-10-26",3.358,3.4074,3.2099,3.358,113906.0],["1993-10-27",3.358,3.358,3.1111,3.2099,222244.0],["1993-10-28",3.3086,3.3086,3.1605,3.1605,26325.0],["1993-10-29",3.3086,3.358,3.1605,3.358,65306.0],["1993-11-01",3.358,3.5062,3.2593,3.3086,193388.0],["1993-11-02",3.4568,3.5062,3.3086,3.5062,86063.0],["1993-11-03",3.5062,3.5062,3.358,3.4074,219206.0],["1993-11-04",3.5062,3.5062,3.1605,3.2593,220219.0],["1993-11-05",3.0617,3.1605,2.963,3.1605,153394.0],["1993-11-08",3.2593,3.4568,3.1111,3.3086,189338.0],["1993-11-09",3.4074,3.8025,3.358,3.8025,849488.0],["1993-11-10",3.8025,4.0494,3.7531,4.0247,479419.0],["1993-11-11",4.0247,4.0494,3.7531,3.9753,483975.0],["1993-11-12",4.0,4.0,3.8025,3.9506,141750.0],["1993-11-15",3.8519,4.0,3.7037,3.7037,136181.0],["1993-11-16",3.7037,3.8025,3.5062,3.7037,243000.0],["1993-11-17",3.7531,3.7531,3.6049,3.6543,93656.0],["1993-11-18",3.7284,3.7531,3.6543,3.679,217688.0],["1993-11-19",3.7531,3.7531,3.5062,3.5062,174150.0],["1993-11-22",3.6049,3.6049,3.4568,3.5062,104288.0],["1993-11-23",3.6049,3.6543,3.6049,3.6049,77456.0],["1993-11-24",3.6543,3.6543,3.5062,3.6543,20756.0],["1993-11-26",3.5556,3.5556,3.5556,3.5556,1013.0],["1993-11-29",3.5556,3.6543,3.5556,3.6049,13669.0],["1993-11-30",3.5556,3.8025,3.5556,3.8025,79481.0],["1993-12-01",3.8519,4.1481,3.7531,3.9506,341719.0],["1993-12-02",4.0494,4.0494,3.8519,3.9506,180731.0],["1993-12-03",4.0494,4.0494,3.9012,3.9506,149344.0],["1993-12-06",3.9506,4.0,3.8025,3.9259,342731.0],["1993-12-07",3.8519,4.0,3.8519,3.9506,181744.0],["1993-12-08",3.9506,3.9506,3.8519,3.9506,16706.0],["1993-12-09",3.9506,4.0,3.8519,3.9506,159469.0],["1993-12-10",3.9012,4.0,3.9012,4.0,23794.0],["1993-12-13",4.0,4.0,3.8519,4.0,44044.0],["1993-12-14",3.8519,4.0,3.8025,3.9506,36956.0],["1993-12-15",3.8025,3.9506,3.7037,3.7037,284006.0],["1993-12-16",3.8025,3.8025,3.6543,3.8025,201488.0],["1993-12-17",3.8025,3.8025,3.5556,3.5556,121500.0],["1993-12-20",3.7037,3.7037,3.5062,3.6543,453600.0],["1993-12-21",3.5556,3.6543,3.5556,3.5556,38475.0],["1993-12-22",3.6543,3.8025,3.6296,3.8025,178706.0],["1993-12-23",3.8519,3.9506,3.8025,3.9506,180731.0],["1993-12-27",3.9259,3.9506,3.8025,3.9506,110363.0],["1993-12-28",3.8025,3.9012,3.8025,3.8025,140231.0],["1993-12-29",3.9506,3.9506,3.8025,3.9506,95175.0],["1993-12-30",3.8519,3.8519,3.7531,3.7531,78469.0],["1993-12-31",3.7531,3.8519,3.7037,3.7531,80494.0],["1994-01-03",3.7531,3.9012,3.7037,3.7037,381206.0],["1994-01-04",3.7037,3.7531,3.6543,3.6543,103275.0],["1994-01-05",3.7531,3.7531,3.6543,3.6543,13669.0],["1994-01-06",3.6543,3.7531,3.6543,3.7531,37969.0],["1994-01-07",3.6543,3.7531,3.6543,3.6543,84544.0],["1994-01-10",3.6543,3.7531,3.5556,3.5556,39488.0],["1994-01-11",3.5556,3.6049,3.4074,3.4568,152888.0],["1994-01-12",3.4568,3.6049,3.4568,3.5556,45056.0],["1994-01-13",3.5556,3.5556,3.4568,3.5556,71888.0],["1994-01-14",3.5556,3.5556,3.4568,3.4568,103781.0],["1994-01-17",3.4568,3.5556,3.4568,3.4568,134156.0],["1994-01-18",3.358,3.6543,3.358,3.6049,351338.0],["1994-01-19",3.5062,3.6543,3.5062,3.5802,94163.0],["1994-01-20",3.5802,3.6049,3.358,3.358,177188.0],["1994-01-21",3.5062,3.5062,3.358,3.4074,171619.0],["1994-01-24",3.358,3.5062,3.3086,3.358,143775.0],["1994-01-25",3.3086,3.4568,3.2099,3.358,161494.0],["1994-01-26",3.358,3.358,3.0617,3.2099,281475.0],["1994-01-27",3.1605,3.2099,3.0617,3.0864,364500.0],["1994-01-28",3.0617,3.2099,3.0617,3.0617,1654425.0],["1994-01-31",3.0617,3.2099,3.0617,3.1852,120994.0],["1994-02-01",3.2099,3.2593,3.1111,3.2593,301219.0],["1994-02-02",3.3086,3.4568,3.2099,3.4568,515363.0],["1994-02-03",3.4568,3.4568,3.358,3.358,228825.0],["1994-02-04",3.358,3.5062,3.358,3.4074,313369.0],["1994-02-07",3.3086,3.4568,3.3086,3.4074,8606.0],["1994-02-08",3.4074,3.5062,3.4074,3.4074,69863.0],["1994-02-09",3.4074,3.4568,3.358,3.4568,19744.0],["1994-02-10",3.358,3.4568,3.2593,3.358,127069.0],["1994-02-11",3.358,3.358,3.2099,3.3086,34931.0],["1994-02-14",3.2099,3.3086,3.0617,3.0617,171113.0],["1994-02-15",3.0617,3.2593,3.0617,3.2593,204019.0],["1994-02-16",3.2099,3.3086,3.2099,3.3086,126563.0],["1994-02-17",3.3086,3.3086,3.1111,3.1605,276413.0],["1994-02-18",3.1111,3.4074,3.1111,3.358,402469.0],["1994-02-22",3.358,3.6543,3.3086,3.3086,329569.0],["1994-02-23",3.2099,3.3333,3.1605,3.2099,153394.0],["1994-02-24",3.1605,3.1605,3.0123,3.0617,616613.0],["1994-02-25",2.963,3.1111,2.963,3.0617,314381.0],["1994-02-28",3.1111,3.1111,3.0123,3.0617,180731.0],["1994-03-01",3.1111,3.2099,3.0617,3.2099,310838.0],["1994-03-02",3.1605,3.1605,3.037,3.1111,30375.0],["1994-03-03",3.1605,3.2099,3.1111,3.2099,271856.0],["1994-03-04",3.1605,3.2099,3.1605,3.2099,575100.0],["1994-03-07",3.2099,3.2593,3.1605,3.2346,907706.0],["1994-03-08",3.2593,3.4074,3.1605,3.4074,844931.0],["1994-03-09",3.4074,3.4568,3.3086,3.4568,1092488.0],["1994-03-10",3.4568,3.5062,3.358,3.4074,797344.0],["1994-03-11",3.4568,3.8025,3.4568,3.7037,580163.0],["1994-03-14",3.9012,4.0,3.7037,3.7531,709763.0],["1994-03-15",3.7531,3.8025,3.7037,3.7037,292106.0],["1994-03-16",3.7037,3.8025,3.7037,3.7778,317419.0],["1994-03-17",3.8025,4.0494,3.7531,3.9506,852019.0],["1994-03-18",3.9506,4.0988,3.9506,4.0,543206.0],["1994-03-21",4.0,4.0988,4.0,4.0988,373613.0],["1994-03-22",4.0988,4.0988,4.0,4.0247,264769.0],["1994-03-23",4.0,4.3457,3.9506,4.2469,2840569.0],["1994-03-24",4.3457,4.3951,4.1975,4.1975,1155769.0],["1994-03-25",4.1975,4.2963,4.1975,4.1975,224269.0],["1994-03-28",4.1975,4.2469,3.7531,3.9012,709763.0],["1994-03-29",3.8519,3.9259,3.8025,3.9012,467269.0],["1994-03-30",3.8025,3.8519,3.6543,3.6543,743681.0],["1994-03-31",3.7531,3.8025,3.2593,3.8025,1111725.0],["1994-04-04",3.5556,3.8025,3.4074,3.8025,405506.0],["1994-04-05",3.8025,4.2469,3.7531,4.1481,413606.0],["1994-04-06",4.2469,4.2469,3.8519,3.9506,262238.0],["1994-04-07",3.8519,4.0494,3.8519,4.0247,275400.0],["1994-04-08",4.0494,4.0494,3.9012,3.9506,231356.0],["1994-04-11",3.9012,3.9506,3.7037,3.9012,384750.0],["1994-04-12",3.7531,3.8519,3.6543,3.7284,181238.0],["1994-04-13",3.7037,3.8025,3.5556,3.7037,321469.0],["1994-04-14",3.5556,3.7531,3.5556,3.7037,286031.0],["1994-04-15",3.7531,3.8025,3.6049,3.6543,183769.0],["1994-04-18",3.7531,3.8519,3.6049,3.6543,78469.0],["1994-04-19",3.6543,3.7778,3.5062,3.7531,191363.0],["1994-04-20",3.7531,3.8025,3.5556,3.7037,115931.0],["1994-04-21",3.7037,3.7531,3.5556,3.7037,42525.0],["1994-04-22",3.6543,3.8025,3.6543,3.6543,23794.0],["1994-04-25",3.8519,3.9506,3.7531,3.8765,74925.0],["1994-04-26",3.9506,4.0,3.9259,4.0,33919.0],["1994-04-28",4.0,4.3457,3.9506,4.2469,952763.0],["1994-04-29",4.321,4.5926,4.2469,4.2963,422719.0],["1994-05-02",4.3951,4.642,4.3457,4.5679,697613.0],["1994-05-03",4.642,4.7407,4.4444,4.7407,553838.0],["1994-05-04",4.5926,4.7901,4.5432,4.5432,278438.0],["1994-05-05",4.6914,4.6914,4.3951,4.4198,67331.0],["1994-05-06",4.2963,4.3457,3.9506,4.0988,1145138.0],["1994-05-09",4.1481,4.3951,4.1481,4.3457,473850.0],["1994-05-10",4.3951,4.3951,4.0988,4.0988,285525.0],["1994-05-11",4.0988,4.1975,3.8519,3.9012,459169.0],["1994-05-12",3.9506,4.0,3.8519,3.8519,51131.0],["1994-05-13",3.8519,4.0988,3.8519,3.9506,156938.0],["1994-05-16",4.0988,4.0988,4.0,4.0,628256.0],["1994-05-17",4.0988,4.0988,3.9506,4.0741,166050.0],["1994-05-18",4.0988,4.1481,4.0494,4.1481,1783013.0],["1994-05-19",4.1481,4.2469,4.0988,4.1975,898088.0],["1994-05-20",4.2469,4.2469,4.0988,4.0988,389813.0],["1994-05-23",4.2469,4.2469,4.0494,4.0494,82519.0],["1994-05-24",4.1481,4.1481,4.0494,4.0988,30881.0],["1994-05-25",4.1481,4.1975,4.0494,4.0741,1286381.0],["1994-05-26",4.2469,4.2469,4.0988,4.0988,34425.0],["1994-05-27",4.1975,4.1975,3.9506,3.9506,66319.0],["1994-05-31",3.9012,4.0988,3.9012,4.0494,240469.0],["1994-06-01",4.0494,4.0494,3.8519,3.8519,49106.0],["1994-06-02",4.0,4.0494,3.9012,3.9506,362981.0],["1994-06-03",4.0,4.0,3.8519,3.8519,38981.0],["1994-06-06",3.9506,3.9506,3.7531,3.8148,42019.0],["1994-06-07",3.7531,3.9012,3.7037,3.8025,157444.0],["1994-06-08",3.9506,3.9506,3.7531,3.9012,81000.0],["1994-06-09",3.9012,3.9012,3.6543,3.8025,309319.0],["1994-06-10",3.6543,3.8025,3.6543,3.679,153900.0],["1994-06-13",3.7531,3.7531,3.6049,3.7531,332606.0],["1994-06-14",3.8025,4.0,3.8025,4.0,308306.0],["1994-06-15",4.0,4.2469,4.0,4.1975,243000.0],["1994-06-16",4.0988,4.5926,4.0988,4.2469,506250.0],["1994-06-17",4.1481,4.2963,4.1481,4.1728,150356.0],["1994-06-20",4.1481,4.1975,3.8519,4.0,356906.0],["1994-06-21",3.9012,3.9506,3.7037,3.8519,385763.0],["1994-06-22",3.9012,4.0,3.8519,3.9012,104288.0],["1994-06-23",3.9506,4.0494,3.9012,4.0494,72394.0],["1994-06-24",3.7037,3.8519,3.7037,3.7037,17213.0],["1994-06-27",3.7284,3.8519,3.7037,3.7778,375638.0],["1994-06-28",3.7037,3.8519,3.7037,3.8519,50625.0],["1994-06-29",3.9506,4.0988,3.9506,4.0494,160481.0],["1994-06-30",4.1481,4.2469,3.9506,3.9506,363488.0],["1994-07-01",3.9506,4.0494,3.9012,3.9012,63788.0],["1994-07-05",3.8519,4.0,3.8519,4.0,3544.0],["1994-07-06",3.9012,4.0,3.7531,3.8025,175669.0],["1994-07-07",3.7531,3.9012,3.7531,3.7531,130613.0],["1994-07-08",3.8519,4.0,3.7531,4.0,98719.0],["1994-07-11",4.0,4.0,3.7531,3.8765,104794.0],["1994-07-12",3.7531,3.8519,3.7037,3.7778,257681.0],["1994-07-13",3.8519,4.0988,3.8025,4.0494,327544.0],["1994-07-14",3.9506,4.2963,3.9506,4.2469,335644.0],["1994-07-15",4.2716,4.3457,4.1481,4.1481,145294.0],["1994-07-18",4.1481,4.1481,3.9506,4.0988,158456.0],["1994-07-19",4.1481,4.1481,3.9012,3.9012,170606.0],["1994-07-20",3.9012,3.9506,3.6543,3.6543,248063.0],["1994-07-21",3.8025,3.8519,3.6543,3.7531,159469.0],["1994-07-22",3.7531,3.9012,3.7531,3.8025,129094.0],["1994-07-25",3.7531,3.9012,3.7531,3.8519,282488.0],["1994-07-26",3.8519,3.9012,3.8272,3.9012,52144.0],["1994-07-27",3.8519,3.8519,3.7037,3.8025,65306.0],["1994-07-28",3.7531,3.8519,3.7531,3.8519,59738.0],["1994-07-29",3.7531,4.0,3.7531,3.9506,102769.0],["1994-08-01",4.0494,4.0494,3.9012,4.0,103275.0],["1994-08-02",4.0494,4.0988,3.9506,4.0,104794.0],["1994-08-03",4.0988,4.1481,3.9506,4.0988,490556.0],["1994-08-04",4.1481,4.1481,4.0,4.1481,126056.0],["1994-08-05",4.1481,4.1481,4.0,4.1481,60244.0],["1994-08-08",4.2469,4.4938,4.1975,4.3457,975544.0],["1994-08-09",4.3951,4.3951,4.1975,4.3457,219713.0],["1994-08-10",4.2469,4.3951,4.2469,4.3951,744694.0],["1994-08-11",4.2963,4.3951,4.1975,4.3951,367538.0],["1994-08-12",4.2469,4.4691,4.2469,4.3457,228319.0],["1994-08-15",4.4444,4.4444,4.2963,4.2963,181744.0],["1994-08-16",4.2963,4.2963,4.1975,4.1975,26831.0],["1994-08-17",4.2469,4.3951,4.1975,4.2716,48600.0],["1994-08-18",4.3951,4.3951,4.1975,4.2469,65306.0],["1994-08-19",4.2469,4.3457,4.2469,4.3457,7088.0],["1994-08-22",4.1975,4.3457,4.1975,4.3457,92138.0],["1994-08-23",4.2469,4.7901,4.2469,4.5432,781144.0],["1994-08-24",4.5432,4.7901,4.5432,4.642,1250944.0],["1994-08-25",4.642,4.7901,4.4938,4.7407,624713.0],["1994-08-26",4.642,4.8395,4.642,4.6914,824175.0],["1994-08-29",4.6914,4.8395,4.642,4.6914,248569.0],["1994-08-30",4.642,4.7901,4.642,4.642,40500.0],["1994-08-31",4.642,4.7407,4.5432,4.5926,153394.0],["1994-09-01",4.4938,4.642,4.4938,4.5926,168075.0],["1994-09-02",4.5432,4.642,4.4938,4.5432,42019.0],["1994-09-06",4.5432,4.6667,4.5432,4.642,2371781.0],["1994-09-07",4.642,4.7407,4.5926,4.6914,196425.0],["1994-09-08",4.7407,4.7407,4.642,4.6667,178200.0],["1994-09-09",4.642,4.6914,4.5432,4.5432,49106.0],["1994-09-12",4.5926,4.6914,4.5432,4.5926,29363.0],["1994-09-13",4.5432,4.7407,4.5432,4.7407,101250.0],["1994-09-14",4.7407,4.7407,4.642,4.6914,356400.0],["1994-09-15",4.642,4.7901,4.642,4.716,698119.0],["1994-09-16",4.7901,4.7901,4.642,4.7901,76950.0],["1994-09-19",4.7901,4.7901,4.642,4.642,12656.0],["1994-09-20",4.642,4.7407,4.4938,4.5432,75938.0],["1994-09-21",4.4938,4.642,4.4938,4.642,109350.0],["1994-09-22",4.4938,4.642,4.4938,4.5679,65306.0],["1994-09-23",4.4938,4.642,4.4938,4.642,43538.0],["1994-09-26",4.4938,4.6914,4.4938,4.6914,21263.0],["1994-09-27",4.6049,4.6914,4.5926,4.6914,22275.0],["1994-09-28",4.7407,5.1358,4.6914,4.9877,1334475.0],["1994-09-29",4.9383,5.037,4.8889,4.8889,192375.0],["1994-09-30",5.037,5.037,4.7901,4.7901,256669.0],["1994-10-03",4.9877,4.9877,4.7901,4.8395,14175.0],["1994-10-04",4.8395,4.9877,4.8395,4.9877,184781.0],["1994-10-05",4.8395,4.9383,4.8395,4.9383,200981.0],["1994-10-06",4.9877,5.4815,4.9383,5.284,773044.0],["1994-10-07",5.1852,5.3827,5.1852,5.284,118463.0],["1994-10-10",5.2346,5.4321,5.2346,5.358,553331.0],["1994-10-11",5.4321,5.4321,5.3333,5.3827,243506.0],["1994-10-12",5.3827,5.8272,5.3827,5.5802,707231.0],["1994-10-13",5.6296,5.7778,5.5802,5.7284,239456.0],["1994-10-14",5.6296,5.7284,5.3333,5.3333,119475.0],["1994-10-17",5.4815,5.4815,5.3333,5.3333,139219.0],["1994-10-18",5.3333,5.3827,5.037,5.1358,144281.0],["1994-10-19",5.037,5.1852,4.8395,5.1111,401456.0],["1994-10-20",5.1358,5.1358,5.037,5.1111,112894.0],["1994-10-21",5.037,5.1358,5.037,5.1358,62269.0],["1994-10-24",5.1358,5.1358,5.037,5.1358,30881.0],["1994-10-25",5.0864,5.1358,4.9877,5.0864,51131.0],["1994-10-26",4.9877,5.037,4.8889,4.9753,231356.0],["1994-10-27",4.9383,5.4815,4.9383,5.4815,331088.0],["1994-10-28",5.5309,5.7778,5.3827,5.6296,585731.0],["1994-10-31",5.7778,5.7778,5.3333,5.4321,228319.0],["1994-11-01",5.5802,5.5802,5.284,5.284,256669.0],["1994-11-02",5.4321,5.4815,5.3333,5.3333,14681.0],["1994-11-03",5.3333,5.4568,5.284,5.358,99225.0],["1994-11-04",5.3827,5.5309,5.284,5.3827,146306.0],["1994-11-07",5.3827,5.5309,5.284,5.3333,123525.0],["1994-11-08",5.284,5.3827,5.284,5.3086,271350.0],["1994-11-09",5.284,5.3333,5.037,5.037,696600.0],["1994-11-10",5.037,5.0864,4.9136,4.9383,424238.0],["1994-11-11",4.8889,4.9877,4.8889,4.9877,518906.0],["1994-11-14",4.9136,5.037,4.9136,5.0123,140738.0],["1994-11-15",4.9877,4.9877,4.7654,4.7901,108844.0],["1994-11-16",4.6914,5.1852,4.6914,5.1852,359438.0],["1994-11-17",5.037,5.1852,5.037,5.0864,240975.0],["1994-11-18",5.1852,5.284,5.037,5.284,195413.0],["1994-11-21",5.284,5.3333,5.284,5.3086,36450.0],["1994-11-22",5.2346,5.2346,5.1852,5.1852,71888.0],["1994-11-23",5.0123,5.1852,4.963,5.0,302231.0],["1994-11-25",5.0864,5.0864,5.0864,5.0864,7594.0],["1994-11-28",5.1111,5.1358,4.9383,4.9877,235406.0],["1994-11-29",4.9877,5.1358,4.9877,5.037,198956.0],["1994-11-30",5.037,5.0617,4.9877,5.0617,140231.0],["1994-12-01",5.037,5.2593,5.037,5.0864,612056.0],["1994-12-02",5.1852,5.1852,4.9383,5.0617,56700.0],["1994-12-05",4.9383,5.0864,4.9383,4.9383,13669.0],["1994-12-06",4.9383,4.9383,4.8395,4.8889,58219.0],["1994-12-07",4.8395,4.8889,4.6914,4.6914,108844.0],["1994-12-08",4.6914,4.7407,4.3951,4.5432,981619.0],["1994-12-09",4.4938,4.5432,4.3457,4.3951,182250.0],["1994-12-12",4.3457,4.4938,4.1481,4.1975,146306.0],["1994-12-13",4.1481,4.3457,4.1481,4.2469,200475.0],["1994-12-14",4.2469,4.2963,4.1481,4.2963,155419.0],["1994-12-15",4.1728,4.3951,4.1728,4.2963,450563.0],["1994-12-16",4.2963,4.2963,4.1975,4.2222,314888.0],["1994-12-19",4.2963,4.2963,4.1975,4.2222,1120331.0],["1994-12-20",4.2469,4.2469,3.9506,3.9506,869738.0],["1994-12-21",2.7654,3.037,2.5679,2.9383,12088744.0],["1994-12-22",3.037,3.037,2.6914,2.716,2208263.0],["1994-12-23",2.7654,2.7901,2.642,2.6914,1924763.0],["1994-12-27",2.7407,2.7407,2.642,2.642,1005919.0],["1994-12-28",2.7407,2.7407,2.5432,2.6173,743175.0],["1994-12-29",2.642,2.642,2.5185,2.5185,517388.0],["1994-12-30",2.5679,2.5926,2.4198,2.5926,950231.0],["1995-01-03",2.6667,2.716,2.5802,2.5802,852019.0],["1995-01-04",2.6914,2.716,2.5185,2.642,2126250.0],["1995-01-05",2.642,2.642,2.5432,2.5679,784181.0],["1995-01-06",2.642,2.642,2.5432,2.6173,1500019.0],["1995-01-09",2.6173,2.642,2.5432,2.642,480938.0],["1995-01-10",2.6914,2.9383,2.6667,2.6667,2962575.0],["1995-01-11",2.7407,3.0617,2.6914,3.0123,2482650.0],["1995-01-12",3.1852,3.4074,3.1111,3.284,4222125.0],["1995-01-13",3.3086,3.6049,3.3086,3.5309,4242881.0],["1995-01-16",3.6296,3.6543,3.2593,3.358,2640094.0],["1995-01-17",3.2593,3.3333,2.963,3.0123,2307994.0],["1995-01-18",3.0864,3.1605,3.037,3.1358,942131.0],["1995-01-19",3.0864,3.284,3.0864,3.284,1499006.0],["1995-01-20",3.284,3.284,3.1605,3.1852,1100588.0],["1995-01-23",3.1605,3.2593,3.0864,3.2346,978075.0],["1995-01-24",3.2593,3.2593,3.1358,3.2099,271856.0],["1995-01-25",3.2099,3.2099,3.1358,3.1605,434869.0],["1995-01-26",3.2099,3.2099,3.0617,3.1111,764438.0],["1995-01-27",3.1111,3.1111,2.9136,3.0864,1489388.0],["1995-01-30",3.1605,3.4815,3.1111,3.321,2271038.0],["1995-01-31",3.358,3.358,3.2099,3.3086,439425.0],["1995-02-01",3.3827,3.4568,3.3086,3.3827,325013.0],["1995-02-02",3.4074,3.4321,3.3333,3.3827,153394.0],["1995-02-03",3.3333,3.4321,3.3333,3.358,481950.0],["1995-02-06",3.4321,3.5802,3.3827,3.5309,949725.0],["1995-02-07",3.5309,3.6049,3.5309,3.5802,414113.0],["1995-02-08",3.5309,3.7037,3.5309,3.679,1594688.0],["1995-02-09",3.6049,3.7037,3.5062,3.6049,1030725.0],["1995-02-10",3.5802,3.7037,3.5802,3.6296,639900.0],["1995-02-13",3.6296,3.7531,3.6296,3.6667,262744.0],["1995-02-14",3.6543,3.7778,3.358,3.5062,923400.0],["1995-02-15",3.5556,3.5556,3.4568,3.5309,321975.0],["1995-02-16",3.5309,3.5309,3.358,3.4321,725456.0],["1995-02-17",3.4321,3.4321,3.3333,3.4074,340706.0],["1995-02-21",3.4321,3.6543,3.3333,3.5556,441956.0],["1995-02-22",3.4815,3.6049,3.4815,3.5802,107831.0],["1995-02-23",3.5062,3.6049,3.5062,3.5556,523463.0],["1995-02-24",3.5309,3.6296,3.5309,3.5556,439931.0],["1995-02-27",3.5802,3.5802,3.5062,3.5062,901125.0],["1995-02-28",3.5802,3.5802,3.5062,3.5802,361969.0],["1995-03-01",3.5062,3.5802,3.5062,3.5556,573075.0],["1995-03-02",3.5556,3.5802,3.4321,3.4321,370575.0],["1995-03-03",3.4074,3.5062,3.3827,3.4074,390319.0],["1995-03-06",3.3333,3.4568,3.2099,3.284,601425.0],["1995-03-07",3.284,3.284,3.2099,3.2346,391331.0],["1995-03-08",3.284,3.284,3.2099,3.284,90113.0],["1995-03-09",3.284,3.284,3.1852,3.1852,88088.0],["1995-03-10",3.2346,3.3086,3.0123,3.2593,781650.0],["1995-03-13",3.3086,3.358,3.1852,3.2593,78469.0],["1995-03-14",3.2593,3.358,3.2346,3.3086,510806.0],["1995-03-15",3.358,3.358,3.2593,3.358,198956.0],["1995-03-16",3.358,3.4568,3.284,3.3704,595350.0],["1995-03-17",3.4568,3.4568,3.1852,3.1852,253631.0],["1995-03-20",3.2593,3.2593,3.1358,3.1605,221231.0],["1995-03-21",3.2346,3.2346,3.1358,3.1605,95175.0],["1995-03-22",3.1358,3.2346,3.037,3.1111,280969.0],["1995-03-23",3.0864,3.3827,3.037,3.284,1119825.0],["1995-03-24",3.3086,3.5309,3.2346,3.3333,1825538.0],["1995-03-27",3.3086,3.4321,3.2593,3.3333,529538.0],["1995-03-28",3.358,3.5062,3.358,3.4815,619650.0],["1995-03-29",3.5062,3.6296,3.4321,3.5802,593831.0],["1995-03-30",3.5556,3.6543,3.5556,3.6049,324506.0],["1995-03-31",3.5309,3.6543,3.4568,3.5309,503213.0],["1995-04-03",3.4815,3.5309,3.4321,3.4568,249075.0],["1995-04-04",3.4321,3.4815,3.4321,3.4568,424238.0],["1995-04-05",3.4321,3.6049,3.4321,3.5679,595856.0],["1995-04-06",3.6049,3.8025,3.5309,3.7407,1453444.0],["1995-04-07",3.7531,3.8519,3.6914,3.716,405000.0],["1995-04-10",3.679,3.8025,3.4568,3.4568,327544.0],["1995-04-11",3.4568,3.5556,3.2593,3.2593,268819.0],["1995-04-12",3.2346,3.358,3.1111,3.1852,1569375.0],["1995-04-13",3.2346,3.358,3.1605,3.358,369563.0],["1995-04-17",3.3086,3.5309,3.284,3.3086,328556.0],["1995-04-18",3.284,3.3333,3.2593,3.3086,417150.0],["1995-04-19",3.2593,3.3333,3.2593,3.3333,418163.0],["1995-04-20",3.3333,3.3333,3.2593,3.284,36450.0],["1995-04-21",3.2593,3.3333,3.2593,3.284,72394.0],["1995-04-24",3.3333,3.3333,3.2593,3.2593,52144.0],["1995-04-25",3.2099,3.3086,3.1358,3.3086,467269.0],["1995-04-26",3.2099,3.3827,3.2099,3.3827,121500.0],["1995-04-27",3.3827,3.4568,3.3086,3.358,212625.0],["1995-04-28",3.358,3.4568,3.3086,3.3086,232369.0],["1995-05-01",3.3086,3.3827,3.3086,3.3827,162506.0],["1995-05-02",3.358,3.4074,3.3333,3.3333,256669.0],["1995-05-03",3.3086,3.3827,3.2593,3.3333,191869.0],["1995-05-04",3.284,3.4815,3.2593,3.3086,264263.0],["1995-05-05",3.2593,3.3086,3.1358,3.3086,504731.0],["1995-05-08",3.358,3.4074,3.0617,3.0864,467775.0],["1995-05-09",3.1111,3.2099,3.0123,3.0617,869231.0],["1995-05-10",3.037,3.1111,2.7407,2.9136,1618988.0],["1995-05-11",2.9136,3.1111,2.9136,3.1111,330581.0],["1995-05-12",3.0123,3.1111,2.963,3.0617,115931.0],["1995-05-15",2.963,3.1111,2.963,3.0123,88594.0],["1995-05-16",3.0617,3.1111,2.9877,3.0617,95681.0],["1995-05-17",3.1111,3.4568,3.1111,3.2593,704194.0],["1995-05-18",3.2593,3.3086,3.0617,3.1605,493088.0],["1995-05-19",3.0617,3.3086,3.0617,3.2099,403481.0],["1995-05-22",3.2099,3.4568,3.2099,3.4074,320963.0],["1995-05-23",3.3827,3.5556,3.358,3.4815,574594.0],["1995-05-24",3.5062,3.5802,3.4321,3.4815,498150.0],["1995-05-25",3.5309,3.6543,3.4321,3.6296,1333969.0],["1995-05-26",3.5802,3.679,3.5556,3.5556,407025.0],["1995-05-30",3.5556,3.6543,3.4568,3.4568,310838.0],["1995-05-31",3.5062,3.5062,3.3086,3.358,306788.0],["1995-06-01",3.3827,3.5556,3.3827,3.5556,374119.0],["1995-06-02",3.4815,3.6049,3.4815,3.5062,233381.0],["1995-06-05",3.5062,3.6049,3.5062,3.5062,169088.0],["1995-06-06",3.5062,3.5802,3.5062,3.5062,162506.0],["1995-06-07",3.5062,3.5802,3.5062,3.5062,346275.0],["1995-06-08",3.5062,3.6543,3.5062,3.5802,1189688.0],["1995-06-09",3.6049,3.7284,3.4568,3.5556,601931.0],["1995-06-12",3.5802,3.6049,3.5062,3.5556,384244.0],["1995-06-13",3.5062,3.6049,3.5062,3.5062,181744.0],["1995-06-14",3.4568,3.5556,3.4568,3.5556,152381.0],["1995-06-15",3.5062,3.679,3.5062,3.6049,1400288.0],["1995-06-16",3.6543,3.6543,3.5309,3.6543,21263.0],["1995-06-19",3.5309,3.6543,3.5309,3.5309,136181.0],["1995-06-20",3.5309,3.6296,3.5309,3.5309,97200.0],["1995-06-21",3.5062,3.6296,3.5062,3.5556,228825.0],["1995-06-22",3.6049,3.6543,3.5062,3.6049,275400.0],["1995-06-23",3.5309,3.6049,3.5062,3.6049,406519.0],["1995-06-26",3.5062,3.5309,3.4074,3.4568,481444.0],["1995-06-27",3.358,3.5062,3.3086,3.4815,746719.0],["1995-06-28",3.4815,3.5802,3.4568,3.5556,218194.0],["1995-06-29",3.5309,3.6296,3.5309,3.5556,370069.0],["1995-06-30",3.6543,3.8519,3.5556,3.8025,804431.0],["1995-07-03",3.7284,3.7778,3.7037,3.7037,42525.0],["1995-07-05",3.7037,3.7037,3.6049,3.6543,669769.0],["1995-07-06",3.6543,4.0988,3.6543,4.0494,953269.0],["1995-07-07",4.0,4.716,3.9753,4.4938,3916856.0],["1995-07-10",4.4938,4.5926,4.4444,4.4691,845944.0],["1995-07-11",4.4444,4.4938,4.3951,4.4938,545231.0],["1995-07-12",4.3951,4.4938,4.3951,4.3951,899606.0],["1995-07-13",4.3951,4.4938,4.3457,4.4198,124538.0],["1995-07-14",4.2469,4.3457,4.0988,4.2469,523463.0],["1995-07-17",4.2222,4.3704,4.1975,4.3704,271856.0],["1995-07-18",4.3457,4.3951,4.2963,4.3704,182250.0],["1995-07-19",4.1481,4.2963,4.1481,4.1481,422213.0],["1995-07-20",4.1728,4.2963,4.1728,4.2716,195919.0],["1995-07-21",4.2963,4.4938,4.1728,4.3951,401456.0],["1995-07-24",4.4938,4.4938,4.3951,4.3951,55181.0],["1995-07-25",4.4938,4.4938,4.3951,4.4198,239456.0],["1995-07-26",4.4444,4.7407,4.3951,4.6914,427781.0],["1995-07-27",4.7407,5.1852,4.7407,5.1111,1648350.0],["1995-07-28",5.037,5.0864,4.9877,4.9877,604463.0],["1995-07-31",4.9877,5.037,4.9877,5.037,889481.0],["1995-08-01",4.9877,5.037,4.9877,5.0123,215663.0],["1995-08-02",4.9877,5.037,4.7901,4.8148,754313.0],["1995-08-03",4.8395,4.8395,4.5185,4.7654,791775.0],["1995-08-04",4.8395,4.9383,4.8395,4.9136,240469.0],["1995-08-07",3.2593,3.3086,2.9136,2.9753,10285481.0],["1995-08-08",3.037,3.2099,3.0123,3.037,6944738.0],["1995-08-09",3.0864,3.0864,2.9136,3.0123,2844113.0],["1995-08-10",3.0123,3.0123,2.9383,2.9753,606488.0],["1995-08-11",3.0123,3.0123,2.9136,2.9383,1272206.0],["1995-08-14",2.9136,2.9877,2.9136,2.963,259706.0],["1995-08-15",2.9877,2.9877,2.7407,2.7407,612056.0],["1995-08-16",2.7407,2.8642,2.7407,2.8148,482963.0],["1995-08-17",2.7654,2.963,2.7654,2.963,968456.0],["1995-08-18",2.9383,3.0123,2.9136,2.963,1161844.0],["1995-08-21",3.037,3.037,2.9136,2.9383,391838.0],["1995-08-22",2.9383,2.9877,2.8889,2.963,264263.0],["1995-08-23",2.963,3.1111,2.963,3.0617,499163.0],["1995-08-24",3.1605,3.1605,2.9877,3.0617,334631.0],["1995-08-25",3.1111,3.1111,3.0123,3.0617,192375.0],["1995-08-28",3.0123,3.1605,3.0123,3.1605,384244.0],["1995-08-29",3.1605,3.1605,3.0123,3.0123,206044.0],["1995-08-30",3.0123,3.1111,3.0123,3.0864,116944.0],["1995-08-31",3.1111,3.1111,3.037,3.0988,37969.0],["1995-09-01",3.037,3.1111,3.037,3.0988,453600.0],["1995-09-05",3.1111,3.1358,3.037,3.1111,269325.0],["1995-09-06",3.0864,3.1605,3.0617,3.1605,246544.0],["1995-09-07",3.1605,3.1605,3.0864,3.0864,136181.0],["1995-09-08",3.1358,3.1605,3.0864,3.1111,224775.0],["1995-09-11",3.1605,3.3333,3.1111,3.2346,1551656.0],["1995-09-12",3.1605,3.3086,2.7654,2.8642,1577981.0],["1995-09-13",2.9136,2.9136,2.8642,2.8889,654581.0],["1995-09-14",2.8642,2.963,2.5679,2.6667,2836013.0],["1995-09-15",2.7654,2.7654,2.5679,2.6667,704700.0],["1995-09-18",2.716,2.7901,2.6667,2.7901,504731.0],["1995-09-19",2.8642,2.8642,2.716,2.716,307800.0],["1995-09-20",2.716,2.9136,2.716,2.8889,658125.0],["1995-09-21",2.8642,2.9136,2.8148,2.9136,478913.0],["1995-09-22",2.8395,2.9136,2.8148,2.8395,519919.0],["1995-09-25",2.9136,2.9136,2.7654,2.8395,494100.0],["1995-09-26",2.8148,2.8395,2.5926,2.7901,798356.0],["1995-09-27",2.7407,2.8148,2.6914,2.7531,275400.0],["1995-09-28",2.8642,2.8642,2.5432,2.6173,1411425.0],["1995-09-29",2.5432,2.642,2.3951,2.5926,606994.0],["1995-10-02",2.4938,2.6173,2.4938,2.5926,125044.0],["1995-10-03",2.5432,2.6173,2.4691,2.5185,100744.0],["1995-10-04",2.4691,2.5679,2.4444,2.4938,45563.0],["1995-10-05",2.4691,2.5679,2.4691,2.5185,134156.0],["1995-10-06",2.5185,2.6173,2.4691,2.4938,130106.0],["1995-10-09",2.4691,2.5185,2.321,2.3457,238950.0],["1995-10-10",2.321,2.321,2.0741,2.321,429300.0],["1995-10-11",2.4198,2.4198,2.1975,2.321,577631.0],["1995-10-12",2.2963,2.3704,2.1235,2.1728,801900.0],["1995-10-13",2.2222,2.321,2.1481,2.2222,391331.0],["1995-10-16",2.2716,2.321,2.1728,2.321,375131.0],["1995-10-17",2.321,2.5185,2.321,2.4444,405506.0],["1995-10-18",2.5432,2.5679,2.3704,2.3704,458156.0],["1995-10-19",2.4691,2.5185,2.3457,2.5185,173644.0],["1995-10-20",2.4444,2.5432,2.3704,2.4198,263756.0],["1995-10-23",2.4198,2.4198,2.2963,2.4198,183769.0],["1995-10-24",2.2963,2.3704,2.2222,2.321,132638.0],["1995-10-25",2.321,2.321,2.2222,2.2716,63788.0],["1995-10-26",2.321,2.321,2.2222,2.2593,519919.0],["1995-10-27",2.2716,2.2716,2.1235,2.2222,255656.0],["1995-10-30",2.2222,2.2222,2.1235,2.1728,155925.0],["1995-10-31",2.1235,2.1728,2.0494,2.1481,101756.0],["1995-11-01",2.0494,2.1481,2.0494,2.1235,142763.0],["1995-11-02",2.0741,2.1481,2.0741,2.1235,656606.0],["1995-11-03",2.0741,2.1235,2.0247,2.0617,498656.0],["1995-11-06",2.0741,2.0741,1.7284,1.8765,1919700.0],["1995-11-07",1.8272,1.8765,1.7531,1.7531,1013513.0],["1995-11-08",1.7531,1.8765,1.7531,1.8519,463219.0],["1995-11-09",1.8765,1.8765,1.8025,1.8765,1280813.0],["1995-11-10",1.8519,1.9753,1.8519,1.9259,718875.0],["1995-11-13",1.9259,1.9753,1.8519,1.9259,282488.0],["1995-11-14",1.8765,1.9753,1.8765,1.9383,103781.0],["1995-11-15",1.9506,1.9753,1.8765,1.9259,110869.0],["1995-11-16",1.9012,1.9506,1.8765,1.9259,165038.0],["1995-11-17",1.9259,1.9259,1.8519,1.8889,183263.0],["1995-11-20",1.9753,1.9753,1.8765,1.8765,193388.0],["1995-11-21",1.8765,1.9506,1.8519,1.8519,159975.0],["1995-11-22",1.9259,1.9259,1.8519,1.8519,37463.0],["1995-11-24",1.9259,1.9259,1.8519,1.8519,72900.0],["1995-11-27",1.8272,1.9259,1.8272,1.8951,186806.0],["1995-11-28",1.8272,1.9259,1.8272,1.8765,154913.0],["1995-11-29",1.9259,1.9259,1.7778,1.8272,175163.0],["1995-11-30",1.8765,1.8765,1.7778,1.8519,155419.0],["1995-12-01",1.8025,1.8765,1.7778,1.7778,551306.0],["1995-12-04",1.7531,1.8272,1.679,1.7284,293119.0],["1995-12-05",1.7284,1.7284,1.6543,1.679,329063.0],["1995-12-06",1.7284,1.7284,1.6296,1.6296,129094.0],["1995-12-07",1.7037,1.7037,1.4568,1.5556,478406.0],["1995-12-08",1.5556,1.679,1.4815,1.6173,585731.0],["1995-12-11",1.5556,1.679,1.5556,1.5988,350325.0],["1995-12-12",1.5802,1.679,1.5802,1.6296,250088.0],["1995-12-13",1.5556,1.679,1.5556,1.6173,272363.0],["1995-12-14",1.5802,1.679,1.5802,1.679,516375.0],["1995-12-15",1.5802,1.679,1.5802,1.6451,336150.0],["1995-12-18",1.5802,1.679,1.5802,1.5802,275906.0],["1995-12-19",1.5556,1.679,1.5309,1.5309,273375.0],["1995-12-20",1.6296,1.6296,1.5062,1.5062,183769.0],["1995-12-21",1.5556,1.6296,1.5062,1.5802,621169.0],["1995-12-22",1.5926,1.6296,1.5309,1.5556,187819.0],["1995-12-26",1.5062,1.6049,1.5062,1.5062,464738.0],["1995-12-27",1.4815,1.5309,1.3827,1.4815,552319.0],["1995-12-28",1.4815,1.5062,1.3827,1.4568,493594.0],["1995-12-29",1.5309,1.6543,1.4568,1.6543,598894.0],["1996-01-02",1.6543,1.7284,1.5802,1.5802,388294.0],["1996-01-03",1.6543,1.679,1.5802,1.5802,306281.0],["1996-01-04",1.679,1.679,1.5802,1.5802,241481.0],["1996-01-05",1.679,1.679,1.3333,1.4074,704700.0],["1996-01-08",1.4321,1.5309,1.3827,1.4815,388800.0],["1996-01-09",1.5309,1.5802,1.3827,1.3827,771019.0],["1996-01-10",1.4321,1.4321,1.284,1.3086,319444.0],["1996-01-11",1.3086,1.4321,1.284,1.3827,188325.0],["1996-01-12",1.4321,1.4321,1.3827,1.4321,219713.0],["1996-01-15",1.4815,1.4815,1.3333,1.358,177188.0],["1996-01-16",1.4321,1.4321,1.3333,1.3333,134663.0],["1996-01-17",1.3827,1.4321,1.3333,1.3827,26325.0],["1996-01-18",1.4321,1.4321,1.284,1.3333,367538.0],["1996-01-19",1.3827,1.3827,1.3086,1.3796,130613.0],["1996-01-22",1.358,1.3827,1.3333,1.3333,99225.0],["1996-01-23",1.3333,1.3827,1.3333,1.358,76950.0],["1996-01-24",1.3827,1.3827,1.3333,1.3827,206044.0],["1996-01-25",1.4321,1.4321,1.358,1.4321,137194.0],["1996-01-26",1.358,1.4321,1.358,1.3827,38475.0],["1996-01-29",1.358,1.4321,1.3333,1.358,374625.0],["1996-01-30",1.3333,1.3827,1.3333,1.3333,318938.0],["1996-01-31",1.3333,1.3827,1.3333,1.3333,188831.0],["1996-02-01",1.3827,1.3827,1.3333,1.358,391331.0],["1996-02-02",1.3333,1.4321,1.3333,1.358,299194.0],["1996-02-05",1.4074,1.4321,1.3333,1.3333,463219.0],["1996-02-06",1.3333,1.4321,1.3333,1.3704,1252969.0],["1996-02-07",1.4321,1.5556,1.358,1.4815,1025663.0],["1996-02-08",1.5556,1.5556,1.3827,1.3827,1420538.0],["1996-02-09",1.5062,1.5309,1.4321,1.4691,139725.0],["1996-02-12",1.4321,1.5309,1.4321,1.4568,481444.0],["1996-02-13",1.5062,1.5062,1.3827,1.4815,210094.0],["1996-02-14",1.5062,1.5062,1.3827,1.3827,396900.0],["1996-02-15",1.4815,1.4815,1.3827,1.4815,663188.0],["1996-02-16",1.3827,1.679,1.3827,1.5432,2094356.0],["1996-02-20",1.4815,1.9259,1.4815,1.9259,2040694.0],["1996-02-21",2.0247,2.0494,1.8272,1.9259,1128431.0],["1996-02-22",1.9753,1.9753,1.8519,1.9259,370069.0],["1996-02-23",1.9259,1.9259,1.679,1.7037,326531.0],["1996-02-26",1.7778,1.8272,1.7284,1.8272,549788.0],["1996-02-27",1.7778,1.9259,1.7531,1.8519,139725.0],["1996-02-28",1.8272,1.9136,1.7778,1.7778,251606.0],["1996-02-29",1.7778,1.8519,1.7778,1.8272,99225.0],["1996-03-01",1.8025,1.8519,1.8025,1.8272,235913.0],["1996-03-04",1.8519,1.9259,1.8025,1.9012,272869.0],["1996-03-05",1.8765,1.9259,1.8272,1.8765,176681.0],["1996-03-06",1.9259,1.9753,1.8765,1.9012,190856.0],["1996-03-07",1.9753,1.9753,1.8519,1.8519,118969.0],["1996-03-08",1.9012,1.9259,1.7778,1.7778,115425.0],["1996-03-11",1.7778,1.8765,1.7778,1.8025,32400.0],["1996-03-12",1.9259,1.9259,1.8025,1.9259,221738.0],["1996-03-13",1.8272,2.0988,1.8272,2.0741,1002375.0],["1996-03-14",2.0,2.1235,2.0,2.0741,294131.0],["1996-03-15",2.0494,2.0988,1.9753,1.9753,240469.0],["1996-03-18",2.0741,2.0741,2.0,2.0,530044.0],["1996-03-19",2.0741,2.0741,1.9753,2.0741,164531.0],["1996-03-20",2.0741,2.1235,2.0,2.0247,40500.0],["1996-03-21",2.1235,2.1235,2.0247,2.1235,115931.0],["1996-03-22",2.1235,2.1235,2.0247,2.0741,253125.0],["1996-03-25",2.0741,2.2222,2.0494,2.1481,512325.0],["1996-03-26",2.2222,2.2222,2.0988,2.1728,261731.0],["1996-03-27",2.1975,2.1975,2.0988,2.1481,259706.0],["1996-03-28",2.1728,2.1728,2.0988,2.0988,353869.0],["1996-03-29",2.1481,2.1728,2.0988,2.0988,548775.0],["1996-04-01",2.0988,2.1481,2.0988,2.0988,131119.0],["1996-04-02",2.1235,2.1235,2.0247,2.0494,219713.0],["1996-04-03",2.0741,2.1235,2.0247,2.0988,263756.0],["1996-04-04",2.0741,2.1481,2.0741,2.0988,394875.0],["1996-04-08",2.0,2.1235,2.0,2.0247,51131.0],["1996-04-09",2.0,2.0741,2.0,2.0,37969.0],["1996-04-10",1.9506,2.0741,1.9506,2.0,327038.0],["1996-04-11",2.037,2.0741,1.9506,1.9722,163519.0],["1996-04-12",1.9506,2.0247,1.9506,2.0247,62269.0],["1996-04-15",2.0741,2.0741,1.9259,1.9259,261731.0],["1996-04-16",2.0247,2.2222,2.0247,2.1728,491063.0],["1996-04-17",2.2222,2.2222,2.1235,2.2099,258694.0],["1996-04-18",2.1235,2.2222,2.1235,2.1975,462713.0],["1996-04-19",2.1728,2.4444,2.1728,2.4321,1142100.0],["1996-04-22",2.4198,2.5432,2.4198,2.4444,644963.0],["1996-04-23",2.4938,2.5926,2.4444,2.5432,1335994.0],["1996-04-24",2.5432,2.6667,2.5432,2.642,428794.0],["1996-04-25",2.6667,2.7901,2.5679,2.6667,1038319.0],["1996-04-26",2.642,2.716,2.642,2.716,351844.0],["1996-04-29",2.642,2.716,2.5926,2.6173,109350.0],["1996-04-30",2.5926,2.6667,2.4938,2.5679,335138.0],["1996-05-01",2.4938,2.6173,2.4691,2.6173,240469.0],["1996-05-02",2.5679,2.6914,2.5679,2.6914,609525.0],["1996-05-03",2.6173,2.7407,2.6173,2.7407,373613.0],["1996-05-06",2.6914,2.8148,2.6667,2.6667,1029206.0],["1996-05-07",2.7654,3.1111,2.7407,2.963,4133025.0],["1996-05-08",2.9877,3.037,2.8889,2.8889,978581.0],["1996-05-09",2.963,2.963,2.8642,2.9383,375638.0],["1996-05-10",2.8642,3.0123,2.8642,3.0123,243000.0],["1996-05-13",2.963,3.037,2.8889,2.9877,271856.0],["1996-05-14",3.0123,3.0864,2.9136,2.963,538650.0],["1996-05-15",2.963,3.0864,2.963,3.037,336150.0],["1996-05-16",3.0123,3.0864,2.9877,2.9877,270844.0],["1996-05-17",2.9877,3.0864,2.9383,2.963,430313.0],["1996-05-20",3.0123,3.0123,2.963,2.963,437400.0],["1996-05-21",3.0123,3.0123,2.9136,2.9136,517894.0],["1996-05-22",2.963,2.9877,2.8148,2.9383,709763.0],["1996-05-23",2.9136,2.9877,2.9136,2.9383,614588.0],["1996-05-24",2.9136,3.0123,2.9136,2.963,142763.0],["1996-05-28",2.963,3.037,2.963,3.037,1531913.0],["1996-05-29",3.037,3.1111,2.963,3.0123,1361306.0],["1996-05-30",3.1111,3.1852,3.0123,3.1358,1850344.0],["1996-05-31",3.1852,3.2346,3.1111,3.1358,1296506.0],["1996-06-03",3.1605,3.1605,3.0617,3.0864,175669.0],["1996-06-04",3.1111,3.1111,2.9877,3.0,209588.0],["1996-06-05",2.9877,3.0864,2.9383,2.9383,103275.0],["1996-06-06",3.0617,3.0617,2.8642,2.8889,214650.0],["1996-06-07",2.7901,2.8395,2.716,2.7654,211613.0],["1996-06-10",2.8395,2.8395,2.716,2.7654,305775.0],["1996-06-11",2.716,2.8148,2.716,2.716,79988.0],["1996-06-12",2.716,2.8148,2.716,2.8148,51638.0],["1996-06-13",2.8148,2.8395,2.7407,2.7654,220219.0],["1996-06-14",2.7407,2.8642,2.7407,2.7407,9113.0],["1996-06-17",2.8642,2.8642,2.7407,2.8025,35438.0],["1996-06-18",2.7654,2.9136,2.7654,2.8395,80494.0],["1996-06-19",2.7654,2.8519,2.7654,2.7654,135169.0],["1996-06-20",2.7654,2.8642,2.7407,2.7407,116944.0],["1996-06-21",2.8642,2.8642,2.7407,2.7654,75431.0],["1996-06-24",2.8148,2.8642,2.7654,2.7654,146813.0],["1996-06-25",2.8642,2.8642,2.7654,2.7654,185288.0],["1996-06-26",2.8642,2.8642,2.7654,2.7901,229331.0],["1996-06-27",2.8642,2.8642,2.7654,2.8642,190856.0],["1996-06-28",2.8148,2.8889,2.8148,2.8642,403988.0],["1996-07-01",2.7654,2.8642,2.716,2.8642,277931.0],["1996-07-02",2.7654,2.9136,2.7654,2.8395,221231.0],["1996-07-03",2.7901,2.7901,2.6667,2.7407,476381.0],["1996-07-05",2.6173,2.6173,2.6173,2.6173,6075.0],["1996-07-08",2.5926,2.6667,2.2222,2.2222,925425.0],["1996-07-09",2.3704,2.4691,2.2963,2.4691,230850.0],["1996-07-10",2.4691,2.4691,2.1728,2.2469,537131.0],["1996-07-11",2.321,2.321,2.1728,2.1975,461700.0],["1996-07-12",2.2469,2.2469,2.1481,2.1728,202500.0],["1996-07-15",2.2469,2.2469,1.9753,1.9753,180225.0],["1996-07-16",1.9506,2.0494,1.9259,2.0494,487013.0],["1996-07-17",2.1235,2.1728,2.0247,2.1235,205538.0],["1996-07-18",2.2222,2.2963,2.2222,2.2716,85556.0],["1996-07-19",2.3951,2.3951,2.2716,2.2716,69356.0],["1996-07-22",2.2716,2.2716,2.1728,2.1728,163519.0],["1996-07-23",2.1728,2.2716,2.0741,2.0741,284513.0],["1996-07-24",1.9753,2.0247,1.8765,1.9259,95175.0],["1996-07-25",2.0247,2.1111,1.9753,2.0247,90619.0],["1996-07-26",2.1728,2.2222,2.0247,2.2222,152888.0],["1996-07-29",2.1235,2.2222,2.0247,2.1481,449550.0],["1996-07-30",2.1481,2.1975,2.0741,2.1235,231356.0],["1996-07-31",2.1235,2.2716,2.1235,2.1852,456638.0],["1996-08-01",2.2222,2.2716,2.0741,2.0988,486000.0],["1996-08-02",2.0988,2.2222,2.0988,2.1728,301219.0],["1996-08-05",2.1235,2.2222,2.0988,2.1975,383231.0],["1996-08-06",1.9753,1.9753,1.7037,1.7901,1133494.0],["1996-08-07",1.8272,1.8272,1.6543,1.6667,905175.0],["1996-08-08",1.7778,1.7778,1.5062,1.5679,2342925.0],["1996-08-09",1.5802,1.6049,1.4568,1.5309,1150200.0],["1996-08-12",1.4815,1.5802,1.4815,1.5679,924919.0],["1996-08-13",1.5802,1.5802,1.5062,1.5556,901631.0],["1996-08-14",1.5556,1.679,1.5309,1.679,1230188.0],["1996-08-15",1.679,1.679,1.6049,1.6543,163519.0],["1996-08-16",1.679,1.7531,1.6543,1.679,542194.0],["1996-08-19",1.7284,1.7284,1.6296,1.679,273881.0],["1996-08-20",1.6543,1.6543,1.6049,1.6049,252619.0],["1996-08-21",1.6049,1.7284,1.6049,1.7253,601931.0],["1996-08-22",1.7778,1.8025,1.6543,1.6543,732038.0],["1996-08-23",1.6543,1.7037,1.6296,1.679,501694.0],["1996-08-26",1.679,1.7284,1.6049,1.7284,75431.0],["1996-08-27",1.7284,1.7284,1.6543,1.679,413606.0],["1996-08-28",1.7284,1.7284,1.6296,1.7284,124538.0],["1996-08-29",1.679,1.7284,1.6296,1.679,73406.0],["1996-08-30",1.6296,1.679,1.6049,1.6296,85050.0],["1996-09-03",1.679,1.679,1.6049,1.6543,32906.0],["1996-09-04",1.679,1.7778,1.679,1.7531,333113.0],["1996-09-05",1.7284,1.7778,1.679,1.7284,393356.0],["1996-09-06",1.7284,1.7778,1.6296,1.7531,229838.0],["1996-09-09",1.7778,1.8025,1.7037,1.7778,152381.0],["1996-09-10",1.7284,1.8025,1.6296,1.7284,691538.0],["1996-09-11",1.7778,1.7778,1.7037,1.7284,357413.0],["1996-09-12",1.7531,1.8272,1.7531,1.8025,1226138.0],["1996-09-13",1.8272,1.8272,1.7531,1.8025,132638.0],["1996-09-16",1.8272,1.9259,1.8025,1.8272,562444.0],["1996-09-17",1.8272,1.9012,1.8025,1.8642,508275.0],["1996-09-18",1.8765,2.0494,1.8765,1.9259,388800.0],["1996-09-19",1.9753,2.2716,1.9753,2.2716,2560613.0],["1996-09-20",2.2963,2.3704,2.2716,2.3704,1178044.0],["1996-09-23",2.321,2.3704,2.321,2.3704,788231.0],["1996-09-24",2.321,2.3704,2.2716,2.2716,815569.0],["1996-09-25",2.321,2.321,2.2716,2.2716,497644.0],["1996-09-26",2.2716,2.321,2.2716,2.2716,328556.0],["1996-09-27",2.2963,2.321,2.2716,2.2716,362981.0],["1996-09-30",2.2716,2.321,2.2716,2.2716,179213.0],["1996-10-01",2.321,2.321,2.2716,2.321,169088.0],["1996-10-02",2.2963,2.321,2.2716,2.2963,138713.0],["1996-10-03",2.2716,2.3704,2.2716,2.321,294638.0],["1996-10-04",2.2716,2.3457,2.2716,2.2716,141750.0],["1996-10-07",2.3704,2.3704,2.2716,2.321,24806.0],["1996-10-08",2.2963,2.3457,2.2963,2.321,366019.0],["1996-10-09",2.321,2.3457,2.2716,2.2716,450056.0],["1996-10-10",2.3457,2.3457,2.2716,2.2963,49106.0],["1996-10-11",2.2963,2.3457,2.2963,2.3457,411075.0],["1996-10-14",2.2963,2.3704,2.2716,2.321,219206.0],["1996-10-15",2.321,2.4198,2.2716,2.3333,306281.0],["1996-10-16",2.2963,2.3704,2.2716,2.3704,358425.0],["1996-10-17",2.3704,2.5185,2.3704,2.4938,553331.0],["1996-10-18",2.4444,2.5185,2.321,2.3457,459169.0],["1996-10-21",2.2716,2.3951,2.2716,2.321,260213.0],["1996-10-22",2.2716,2.3457,2.2716,2.3086,250088.0],["1996-10-23",2.3457,2.3457,2.2716,2.3457,209081.0],["1996-10-24",2.3457,2.3457,2.2716,2.2716,137700.0],["1996-10-25",2.2716,2.3457,2.2716,2.3457,35944.0],["1996-10-28",2.3086,2.3457,2.2963,2.2963,349819.0],["1996-10-29",2.321,2.3457,2.321,2.321,886444.0],["1996-10-30",2.321,2.3457,2.321,2.3457,315394.0],["1996-10-31",2.321,2.3457,2.321,2.3457,523463.0],["1996-11-01",2.3457,2.3457,2.321,2.3333,640406.0],["1996-11-04",2.3457,2.4691,2.321,2.3951,338175.0],["1996-11-05",2.3704,2.5185,2.3704,2.5185,701156.0],["1996-11-06",2.5185,2.7654,2.5185,2.6667,1372444.0],["1996-11-07",2.642,2.7654,2.642,2.716,708244.0],["1996-11-08",2.7407,2.7654,2.6914,2.7407,337163.0],["1996-11-11",2.7407,2.8889,2.7407,2.8148,651544.0],["1996-11-12",2.8395,2.8889,2.7901,2.8148,504731.0],["1996-11-13",2.8148,2.8395,2.7407,2.8148,612056.0],["1996-11-14",2.8148,2.8395,2.7407,2.7654,189338.0],["1996-11-15",2.7654,2.8642,2.7407,2.8395,465244.0],["1996-11-18",2.8642,2.9136,2.8148,2.8395,391838.0],["1996-11-19",2.8148,2.8889,2.8148,2.8395,76950.0],["1996-11-20",2.8395,2.8889,2.8395,2.8395,113400.0],["1996-11-21",2.8395,2.8889,2.7407,2.7407,409050.0],["1996-11-22",2.7407,2.8395,2.716,2.7407,225281.0],["1996-11-25",2.716,2.7654,2.6667,2.6914,253631.0],["1996-11-26",2.6667,2.7654,2.642,2.6667,154406.0],["1996-11-27",2.6173,2.642,2.5679,2.5679,53156.0],["1996-11-29",2.5679,2.6173,2.5679,2.5926,242494.0],["1996-12-02",2.5679,2.6667,2.5432,2.642,152381.0],["1996-12-03",2.716,2.716,2.6173,2.6667,159469.0],["1996-12-04",2.716,2.716,2.642,2.716,167569.0],["1996-12-05",2.716,2.8395,2.716,2.8148,335138.0],["1996-12-06",2.6914,2.8148,2.6914,2.8148,266794.0],["1996-12-09",2.8395,2.963,2.8395,2.9136,305269.0],["1996-12-10",2.9383,2.9877,2.8889,2.9877,370575.0],["1996-12-11",2.8642,2.9877,2.8642,2.8889,104288.0],["1996-12-12",2.8889,2.963,2.8148,2.8148,184781.0],["1996-12-13",2.7901,2.8395,2.7654,2.7901,271350.0],["1996-12-16",2.8148,2.8889,2.8148,2.8889,238444.0],["1996-12-17",2.8148,2.9136,2.7654,2.7901,402975.0],["1996-12-18",2.7901,2.9136,2.7901,2.9136,163013.0],["1996-12-19",2.9136,3.1358,2.9136,2.9877,527006.0],["1996-12-20",3.0123,3.1111,3.0123,3.037,370575.0],["1996-12-23",3.037,3.0617,2.8889,2.9877,240469.0],["1996-12-24",2.9136,2.9877,2.8889,2.8889,53156.0],["1996-12-26",2.8642,2.9383,2.8642,2.9383,68344.0],["1996-12-27",2.8395,2.9012,2.8395,2.8642,17719.0],["1996-12-30",2.8642,2.9136,2.716,2.7407,443475.0],["1996-12-31",2.7407,2.7654,2.6173,2.6667,260719.0],["1997-01-02",2.6173,2.6173,2.5185,2.5556,168581.0],["1997-01-03",2.5185,2.5679,2.4938,2.5185,203513.0],["1997-01-06",2.4938,2.5556,2.3951,2.3951,437906.0],["1997-01-07",2.4198,2.4198,2.1728,2.2469,525994.0],["1997-01-08",2.1975,2.2469,2.0741,2.1975,523463.0],["1997-01-09",2.1728,2.2469,2.1728,2.1975,233888.0],["1997-01-10",2.2469,2.3951,2.1728,2.3951,368044.0],["1997-01-13",2.4691,2.6173,2.3704,2.6173,288563.0],["1997-01-14",2.6667,2.716,2.5679,2.5926,155925.0],["1997-01-15",2.7654,2.8395,2.6173,2.7654,517894.0],["1997-01-16",2.8642,2.8889,2.7407,2.7407,285019.0],["1997-01-17",2.7407,2.8642,2.7407,2.7654,285019.0],["1997-01-20",2.7407,2.8395,2.7407,2.7407,56700.0],["1997-01-21",2.716,2.7901,2.6914,2.7407,263756.0],["1997-01-22",2.6914,2.7654,2.642,2.6667,354375.0],["1997-01-23",2.5926,2.6914,2.5926,2.642,75431.0],["1997-01-24",2.6173,2.6667,2.5679,2.5926,417150.0],["1997-01-27",2.5679,2.642,2.4938,2.4938,236925.0],["1997-01-28",2.4691,2.5679,2.4691,2.5679,421200.0],["1997-01-29",2.4938,2.5926,2.4938,2.5679,49106.0],["1997-01-30",2.6173,2.6173,2.5432,2.5432,77963.0],["1997-01-31",2.6173,2.6173,2.5432,2.5432,42525.0],["1997-02-03",2.5185,2.6173,2.5185,2.6173,2531.0],["1997-02-04",2.5185,2.6173,2.5185,2.5679,17213.0],["1997-02-05",2.5432,2.6173,2.5185,2.5185,106313.0],["1997-02-06",2.4691,2.5556,2.4691,2.4691,6581.0],["1997-02-07",2.5926,2.5926,2.5185,2.5679,22781.0],["1997-02-10",2.4691,2.5432,2.4691,2.5432,5063.0],["1997-02-11",2.5185,2.642,2.5185,2.5926,90619.0],["1997-02-12",2.642,2.642,2.5679,2.5679,38981.0],["1997-02-13",2.5679,2.7407,2.5679,2.6914,126056.0],["1997-02-14",2.6667,2.6914,2.5926,2.5926,156431.0],["1997-02-18",2.5926,2.6667,2.5926,2.5926,52650.0],["1997-02-19",2.5926,2.5926,2.4938,2.5432,96188.0],["1997-02-20",2.5432,2.6667,2.5432,2.5679,550800.0],["1997-02-21",2.5432,2.6667,2.5432,2.6173,263756.0],["1997-02-24",2.5679,2.6173,2.5679,2.6173,67331.0],["1997-02-25",2.5679,2.6173,2.5432,2.5432,122513.0],["1997-02-26",2.5679,2.6173,2.3704,2.3951,271350.0],["1997-02-27",2.3951,2.4691,2.3951,2.4691,213638.0],["1997-02-28",2.5185,2.5679,2.4691,2.5679,167569.0],["1997-03-03",2.4938,2.8148,2.4938,2.7654,185288.0],["1997-03-04",2.8148,2.8148,2.6667,2.6914,83531.0],["1997-03-05",2.7407,2.8642,2.7407,2.7901,276919.0],["1997-03-06",2.8642,2.9136,2.7654,2.7654,249581.0],["1997-03-07",2.7654,2.7654,2.716,2.716,43538.0],["1997-03-10",2.716,2.7901,2.716,2.7901,8100.0],["1997-03-11",2.716,2.8148,2.716,2.7654,432844.0],["1997-03-12",2.716,2.8889,2.716,2.8395,543713.0],["1997-03-13",2.7654,2.7901,2.642,2.6667,303244.0],["1997-03-14",2.716,2.716,2.6667,2.6667,35438.0],["1997-03-17",2.642,2.6914,2.5679,2.6914,319950.0],["1997-03-18",2.6173,2.716,2.6173,2.716,76444.0],["1997-03-19",2.6173,2.6667,2.6173,2.6173,357919.0],["1997-03-20",2.6173,2.6914,2.5926,2.642,132131.0],["1997-03-21",2.5679,2.642,2.5679,2.5926,83531.0],["1997-03-24",2.5679,2.5679,2.5432,2.5432,33413.0],["1997-03-25",2.5432,2.6173,2.4444,2.5432,71888.0],["1997-03-26",2.4444,2.5185,2.4444,2.4444,20756.0],["1997-03-27",2.4691,2.5185,2.4198,2.4198,252113.0],["1997-03-31",2.5185,2.5185,2.4198,2.4691,59231.0],["1997-04-01",2.4198,2.5185,2.4198,2.5185,32906.0],["1997-04-02",2.4691,2.7778,2.4691,2.6914,259200.0],["1997-04-03",2.6667,2.8148,2.6667,2.7901,162506.0],["1997-04-04",2.716,2.7901,2.716,2.716,29363.0],["1997-04-07",2.7407,2.8148,2.716,2.716,88594.0],["1997-04-08",2.7901,2.7901,2.642,2.642,71381.0],["1997-04-09",2.642,2.7407,2.6173,2.6173,75431.0],["1997-04-10",2.6173,2.6173,2.5679,2.5679,48600.0],["1997-04-11",2.5679,2.5679,2.4444,2.4691,75938.0],["1997-04-14",2.4444,2.4691,2.4444,2.4691,12656.0],["1997-04-15",2.5679,2.5679,2.4691,2.5185,37969.0],["1997-04-16",2.5926,2.6173,2.5432,2.5679,111881.0],["1997-04-17",2.6173,2.6173,2.5926,2.6173,13669.0],["1997-04-18",2.5926,2.642,2.5926,2.6173,32400.0],["1997-04-21",2.5926,2.6914,2.5926,2.6914,73913.0],["1997-04-22",2.6173,2.6914,2.6173,2.6667,25819.0],["1997-04-23",2.716,2.716,2.5926,2.716,146306.0],["1997-04-24",2.5926,2.6914,2.4938,2.5679,217181.0],["1997-04-25",2.4691,2.5926,2.4691,2.5926,60244.0],["1997-04-28",2.4691,2.5802,2.4691,2.5432,27844.0],["1997-04-29",2.5432,2.5432,2.5432,2.5432,506.0],["1997-04-30",2.5185,2.5679,2.5185,2.5679,43538.0],["1997-05-01",2.5679,2.5679,2.4691,2.4938,83531.0],["1997-05-02",2.4938,2.4938,2.4938,2.4938,0.0],["1997-05-05",2.4938,2.4938,2.4691,2.4938,11138.0],["1997-05-06",2.5185,2.5679,2.5185,2.5185,42525.0],["1997-05-07",2.6173,2.8395,2.5185,2.8395,461194.0],["1997-05-08",2.8148,2.8642,2.7407,2.7654,144788.0],["1997-05-09",2.7654,2.8148,2.6914,2.716,145800.0],["1997-05-12",2.8148,2.8148,2.7407,2.7407,46575.0],["1997-05-13",2.8148,2.8642,2.716,2.716,266288.0],["1997-05-14",2.7654,2.9136,2.7654,2.8642,488531.0],["1997-05-15",2.8642,2.9877,2.8395,2.963,302231.0],["1997-05-16",2.9877,2.9877,2.9136,2.9383,178706.0],["1997-05-19",2.9136,2.963,2.9136,2.963,306281.0],["1997-05-20",2.9136,2.9877,2.9136,2.963,153394.0],["1997-05-21",2.9506,3.0617,2.9136,3.0617,764438.0],["1997-05-22",3.0864,3.2099,3.0617,3.2099,1452938.0],["1997-05-23",3.1852,3.3827,3.1605,3.3333,775575.0],["1997-05-27",3.2593,3.3827,3.1605,3.3086,308306.0],["1997-05-28",3.3086,3.3827,3.2593,3.3086,472331.0],["1997-05-29",3.3086,3.3827,3.3086,3.3086,262744.0],["1997-05-30",3.284,3.3827,3.2593,3.3333,288056.0],["1997-06-02",3.358,3.4568,3.3086,3.4568,395888.0],["1997-06-03",3.4568,3.5062,3.4074,3.5062,371081.0],["1997-06-04",3.5062,3.5309,3.1852,3.2346,448031.0],["1997-06-05",3.1605,3.2593,3.037,3.0617,498656.0],["1997-06-06",3.1111,3.3086,3.037,3.284,285525.0],["1997-06-09",3.2593,3.3827,3.2593,3.3086,104288.0],["1997-06-10",3.4074,3.4074,3.2593,3.3333,135675.0],["1997-06-11",3.2593,3.3333,3.2099,3.2099,28350.0],["1997-06-12",3.1605,3.3086,3.1605,3.2346,26831.0],["1997-06-13",3.3086,3.3827,3.2346,3.358,409556.0],["1997-06-16",3.284,3.358,3.284,3.321,17213.0],["1997-06-17",3.358,3.358,3.0864,3.1111,134663.0],["1997-06-18",2.9877,3.1111,2.9877,3.1111,74419.0],["1997-06-19",3.1605,3.3086,3.1111,3.3086,272869.0],["1997-06-20",3.3086,3.3086,3.1605,3.2346,186300.0],["1997-06-23",3.2346,3.284,3.2346,3.2716,44550.0],["1997-06-24",3.2346,3.3704,3.2346,3.3333,584213.0],["1997-06-25",3.3827,3.4321,3.284,3.3827,821138.0],["1997-06-26",3.3333,3.4568,3.3333,3.4074,1360294.0],["1997-06-27",3.3827,3.4321,3.3827,3.4321,454106.0],["1997-06-30",3.4321,3.5062,3.4074,3.5062,566494.0],["1997-07-01",3.4568,3.5062,3.4568,3.4938,77963.0],["1997-07-02",3.4568,3.5062,3.4568,3.4691,66825.0],["1997-07-03",3.4815,3.5309,3.4568,3.4815,663694.0],["1997-07-07",3.4568,3.5309,3.4568,3.4815,115425.0],["1997-07-08",3.4815,3.5802,3.4815,3.5432,101756.0],["1997-07-09",3.5062,3.5802,3.5062,3.5556,212625.0],["1997-07-10",3.5802,3.5802,3.5062,3.5556,218700.0],["1997-07-11",3.6049,4.0988,3.5556,4.0988,716850.0],["1997-07-14",4.0,4.1481,3.8025,3.9259,337669.0],["1997-07-15",3.9259,3.9753,3.9012,3.9753,37463.0],["1997-07-16",3.9259,4.3951,3.9259,4.3951,736088.0],["1997-07-17",4.3457,4.3704,4.2222,4.2469,918844.0],["1997-07-18",4.2469,4.2963,4.1481,4.1698,373106.0],["1997-07-21",4.1481,4.1728,3.9506,4.0494,810506.0],["1997-07-22",3.9506,4.0741,3.9506,4.0494,396900.0],["1997-07-23",4.0494,4.0988,4.0,4.0,697106.0],["1997-07-24",4.0247,4.0247,3.9259,3.9506,150863.0],["1997-07-25",3.9259,4.0494,3.9259,4.0494,27844.0],["1997-07-28",3.9506,4.1728,3.9506,4.0988,276413.0],["1997-07-29",4.0494,4.2469,4.0494,4.1481,316406.0],["1997-07-30",4.2469,4.4938,4.2222,4.4938,300713.0],["1997-07-31",4.5185,4.5401,4.3951,4.3951,88594.0],["1997-08-01",4.3951,4.3951,4.1481,4.1852,88088.0],["1997-08-04",4.2469,4.2963,4.0741,4.2963,194906.0],["1997-08-05",4.3951,4.5926,4.321,4.5679,538650.0],["1997-08-06",4.5679,4.5679,4.3457,4.3704,156431.0],["1997-08-07",4.3457,4.4444,4.2469,4.2963,58725.0],["1997-08-08",4.3457,4.3457,4.0988,4.2469,63281.0],["1997-08-11",4.2469,4.2469,4.0494,4.0864,98213.0],["1997-08-12",4.1852,4.2469,4.1235,4.1481,138206.0],["1997-08-13",4.1481,4.1481,3.9012,3.9012,219713.0],["1997-08-14",3.7778,3.9012,3.7778,3.8025,90619.0],["1997-08-15",3.7037,3.7037,3.5679,3.6173,736088.0],["1997-08-18",3.5556,3.642,3.5556,3.6049,226294.0],["1997-08-19",3.6296,3.642,3.5556,3.6049,385256.0],["1997-08-20",3.5556,3.6296,3.5556,3.5556,17719.0],["1997-08-21",3.6173,3.6173,3.5802,3.5802,223763.0],["1997-08-22",3.5864,3.6173,3.5556,3.6173,41006.0],["1997-08-25",3.5926,3.679,3.4815,3.5556,171113.0],["1997-08-26",3.5926,3.5926,3.5062,3.5556,87581.0],["1997-08-27",3.4568,3.5062,3.4568,3.4568,9113.0],["1997-08-28",3.4815,3.5556,3.4815,3.4938,660150.0],["1997-08-29",3.4815,3.4815,3.4568,3.4568,9619.0],["1997-09-02",3.5062,3.6049,3.4568,3.5556,347794.0],["1997-09-03",3.5556,3.5802,3.4815,3.4815,187313.0],["1997-09-04",3.5556,3.5556,3.284,3.4074,310331.0],["1997-09-05",3.4568,3.5062,3.4074,3.5062,182250.0],["1997-09-08",3.5556,3.5556,3.4568,3.5062,233381.0],["1997-09-09",3.6049,3.7037,3.5556,3.6296,913275.0],["1997-09-10",3.679,3.7531,3.6296,3.7531,148838.0],["1997-09-11",3.7531,4.0,3.6543,4.0,236419.0],["1997-09-12",4.0988,4.1481,3.9753,3.9753,90619.0],["1997-09-15",4.0,4.0494,3.8272,3.8519,97200.0],["1997-09-16",3.8272,3.8395,3.7531,3.7531,89606.0],["1997-09-17",3.8272,4.0494,3.8025,4.0,982631.0],["1997-09-18",4.0741,4.0741,3.9506,3.9753,183263.0],["1997-09-19",3.9506,3.9753,3.9012,3.9012,34931.0],["1997-09-22",3.8519,3.9259,3.8519,3.9012,109350.0],["1997-09-23",3.9012,3.9259,3.8519,3.9012,266288.0],["1997-09-24",3.8519,3.9506,3.8519,3.9506,48600.0],["1997-09-25",3.9506,3.9506,3.8519,3.9012,61256.0],["1997-09-26",3.8519,3.8765,3.8025,3.8272,53156.0],["1997-09-29",3.8272,3.8272,3.7531,3.7531,23794.0],["1997-09-30",3.8272,3.8765,3.7531,3.8765,78975.0],["1997-10-01",3.8765,4.0494,3.8272,4.0247,150863.0],["1997-10-02",4.0494,4.1481,4.0247,4.0864,388294.0],["1997-10-03",4.0864,4.0988,4.0494,4.0617,196931.0],["1997-10-06",4.0,4.1728,4.0,4.1235,352856.0],["1997-10-07",4.1235,4.1235,3.9506,3.9753,260719.0],["1997-10-08",3.8272,3.8519,3.642,3.8272,276919.0],["1997-10-09",3.8025,3.8519,3.8025,3.8457,60244.0],["1997-10-10",3.8519,3.9506,3.8025,3.9506,93656.0],["1997-10-13",3.8272,3.9012,3.8272,3.8519,184275.0],["1997-10-14",3.8272,3.9259,3.7654,3.8272,134156.0],["1997-10-15",3.8272,3.9012,3.7531,3.9012,8100.0],["1997-10-16",3.7778,3.9012,3.7778,3.7778,23288.0],["1997-10-17",3.7778,3.8025,3.6543,3.6543,37463.0],["1997-10-20",3.7531,3.7778,3.679,3.7778,32400.0],["1997-10-21",3.7037,3.8025,3.7037,3.7284,29869.0],["1997-10-22",3.7037,3.8519,3.7037,3.8025,517388.0],["1997-10-23",3.8025,3.8025,3.7037,3.7531,104794.0],["1997-10-24",3.8025,3.8519,3.7531,3.8025,201488.0],["1997-10-27",3.8025,3.8025,3.7037,3.7037,58725.0],["1997-10-28",3.7037,3.7037,3.2593,3.7037,527006.0],["1997-10-29",3.7037,3.8272,3.6543,3.7037,123525.0],["1997-10-30",3.6049,3.7531,3.6049,3.679,16200.0],["1997-10-31",3.8025,3.8025,3.7284,3.7531,67331.0],["1997-11-03",3.7284,3.8272,3.7037,3.7531,38981.0],["1997-11-04",3.7037,3.8519,3.7037,3.8025,54169.0],["1997-11-05",3.8519,3.8765,3.7778,3.7778,83531.0],["1997-11-06",3.9012,4.1481,3.8765,3.9753,240469.0],["1997-11-07",3.9012,3.9506,3.8765,3.9012,43538.0],["1997-11-10",3.9506,4.2716,3.9383,4.1975,254644.0],["1997-11-11",4.2469,4.3951,4.0988,4.3457,515363.0],["1997-11-12",4.2716,4.4198,4.2716,4.321,252619.0],["1997-11-13",4.3457,4.3457,4.2469,4.3457,282488.0],["1997-11-14",4.3457,4.4198,4.321,4.3704,447019.0],["1997-11-17",4.4444,4.4938,4.3704,4.4444,380700.0],["1997-11-18",4.4444,4.4938,4.4444,4.4568,77456.0],["1997-11-19",4.4815,4.4815,4.3457,4.4691,71888.0],["1997-11-20",4.3457,4.4691,4.3457,4.3951,107325.0],["1997-11-21",4.3951,4.4691,4.3951,4.3951,221231.0],["1997-11-24",4.4444,4.4444,4.3457,4.4074,418669.0],["1997-11-25",4.3457,4.4074,4.3457,4.3704,87075.0],["1997-11-26",4.3457,4.3951,4.3457,4.358,11644.0],["1997-11-28",4.3457,4.3951,4.3457,4.3951,14681.0],["1997-12-01",4.3951,4.5432,4.3951,4.4938,641419.0],["1997-12-02",4.5432,4.7407,4.4938,4.7407,480431.0],["1997-12-03",4.7407,4.7901,4.6543,4.679,155419.0],["1997-12-04",4.6914,4.8395,4.6914,4.8148,512831.0],["1997-12-05",4.8148,4.8148,4.716,4.8148,244519.0],["1997-12-08",4.7901,5.0123,4.7901,4.9753,1008450.0],["1997-12-09",4.9506,5.1111,4.9383,4.963,1143113.0],["1997-12-10",5.037,5.037,4.6914,4.7407,253631.0],["1997-12-11",4.6667,4.6914,4.4444,4.4691,261225.0],["1997-12-12",4.4938,4.8148,4.4938,4.8148,419681.0],["1997-12-15",4.8148,4.8642,4.7407,4.8395,569025.0],["1997-12-16",4.8889,4.8889,4.7654,4.8395,346275.0],["1997-12-17",4.7407,5.1358,4.7407,4.9383,322481.0],["1997-12-18",5.1358,5.2346,5.037,5.0617,1131975.0],["1997-12-19",4.9383,5.0864,4.8395,4.8395,198450.0],["1997-12-22",4.8889,5.1111,4.8395,5.1111,648000.0],["1997-12-23",4.9383,5.0617,4.7407,5.0247,241481.0],["1997-12-24",4.8889,5.0864,4.8889,5.0123,66825.0],["1997-12-26",5.0123,5.0617,4.9136,5.0123,86569.0],["1997-12-29",4.8889,5.0864,4.8889,4.9012,63788.0],["1997-12-30",5.0864,5.0864,4.9136,4.9506,327544.0],["1997-12-31",4.9198,5.037,4.9198,4.9383,642431.0],["1998-01-02",4.9383,4.963,4.7901,4.7901,347794.0],["1998-01-05",4.7407,4.9383,4.4938,4.6173,452081.0],["1998-01-06",4.5679,4.6667,4.5679,4.642,207563.0],["1998-01-07",4.6914,4.9136,4.6173,4.7531,319444.0],["1998-01-08",4.7407,4.8395,4.6667,4.679,185288.0],["1998-01-09",4.642,4.7901,4.5926,4.6173,70875.0],["1998-01-12",4.3827,4.5185,4.2963,4.3333,163013.0],["1998-01-13",4.3704,4.5679,4.3704,4.4444,16200.0],["1998-01-14",4.4444,4.5062,4.4198,4.4691,17719.0],["1998-01-15",4.4198,4.5062,4.3951,4.4444,114413.0],["1998-01-16",4.3457,4.7407,4.3457,4.642,143775.0],["1998-01-20",4.716,4.7654,4.6667,4.7407,503213.0],["1998-01-21",4.7654,4.7654,4.6667,4.6667,287550.0],["1998-01-22",4.6667,4.7284,4.6667,4.7284,66319.0],["1998-01-23",4.6173,4.7037,4.6173,4.7037,13163.0],["1998-01-26",4.6173,4.7284,4.6173,4.6543,157444.0],["1998-01-27",4.642,4.716,4.5926,4.6914,733050.0],["1998-01-28",4.5926,4.7901,4.5926,4.7654,299700.0],["1998-01-29",4.7654,4.7654,4.642,4.7654,261225.0],["1998-01-30",4.716,4.8395,4.716,4.7778,229331.0],["1998-02-02",4.7407,4.8395,4.7407,4.7654,42019.0],["1998-02-03",4.7407,4.7901,4.716,4.7654,169594.0],["1998-02-04",4.7654,4.8395,4.7654,4.7901,18731.0],["1998-02-05",4.7901,4.9383,4.7654,4.8889,532575.0],["1998-02-06",4.9383,5.0864,4.8642,5.0864,315900.0],["1998-02-09",5.0,5.3827,5.0,5.284,1016550.0],["1998-02-10",5.3827,5.4321,5.284,5.3827,528525.0],["1998-02-11",5.4568,5.4568,5.3086,5.3333,539156.0],["1998-02-12",5.3827,5.3827,5.2222,5.2593,158456.0],["1998-02-13",5.2099,5.2346,5.1111,5.1852,147319.0],["1998-02-17",5.1358,5.2346,5.1358,5.2222,640406.0],["1998-02-18",5.2346,5.3333,5.2099,5.284,365006.0],["1998-02-19",5.284,5.3086,5.1852,5.1852,332100.0],["1998-02-20",5.1852,5.2346,5.0988,5.1358,73913.0],["1998-02-23",5.1852,5.1852,4.8765,4.9383,245531.0],["1998-02-24",5.0617,5.2099,4.9383,5.1852,526500.0],["1998-02-25",5.0864,5.3827,5.0864,5.3333,416138.0],["1998-02-26",5.3333,5.3333,5.1358,5.1852,240469.0],["1998-02-27",5.2593,5.3086,5.1605,5.3086,97706.0],["1998-03-02",5.3333,5.3333,5.2346,5.3333,195919.0],["1998-03-03",5.1852,5.5556,5.1852,5.4321,679894.0],["1998-03-04",5.4815,5.8272,5.4321,5.8025,853031.0],["1998-03-05",5.8025,5.8765,5.4815,5.5062,1278281.0],["1998-03-06",5.5556,5.7037,5.5556,5.7037,85556.0],["1998-03-09",5.7037,5.7778,5.6049,5.7778,56194.0],["1998-03-10",5.7284,5.8272,5.7284,5.7901,137700.0],["1998-03-11",5.8519,5.9012,5.8148,5.8272,295650.0],["1998-03-12",5.8148,5.9012,5.7778,5.8272,239963.0],["1998-03-13",5.8519,5.8765,5.8519,5.8765,178200.0],["1998-03-16",5.9012,5.9259,5.7284,5.7531,162506.0],["1998-03-17",5.8025,5.8272,5.7284,5.7778,29363.0],["1998-03-18",5.7778,5.8519,5.7778,5.8272,63788.0],["1998-03-19",5.8519,5.8519,5.7284,5.7778,116944.0],["1998-03-20",5.7531,5.9506,5.7037,5.8765,182756.0],["1998-03-23",5.8765,6.2222,5.8765,6.2222,193894.0],["1998-03-24",6.2222,6.3951,6.0741,6.3951,1418513.0],["1998-03-25",6.4198,6.4198,6.2716,6.2778,141244.0],["1998-03-26",6.2222,6.321,6.0988,6.1481,306788.0],["1998-03-27",6.0988,6.2469,6.0741,6.2469,374119.0],["1998-03-30",6.2469,6.321,6.2222,6.284,1410413.0],["1998-03-31",6.2963,6.3951,6.2716,6.3951,1249425.0],["1998-04-01",6.321,6.3951,6.2469,6.2963,229331.0],["1998-04-02",6.3704,6.4198,6.2963,6.2963,385763.0],["1998-04-03",6.3704,6.4198,6.2963,6.4198,1061100.0],["1998-04-06",6.4444,6.6667,6.3704,6.6173,1155263.0],["1998-04-07",6.642,6.6914,6.5185,6.642,580669.0],["1998-04-08",6.642,6.642,6.5185,6.6173,906694.0],["1998-04-09",6.6296,6.6296,5.6296,5.6667,525488.0],["1998-04-13",5.7778,5.8889,5.5185,5.5926,736763.0],["1998-04-14",5.5185,5.5185,5.4074,5.4444,635850.0],["1998-04-15",5.463,5.463,5.3333,5.3519,925425.0],["1998-04-16",5.2963,5.7037,5.2963,5.6667,197438.0],["1998-04-17",5.6296,5.8519,5.6296,5.7593,105975.0],["1998-04-20",5.7778,6.0,5.7778,6.0,195750.0],["1998-04-21",5.8889,6.0741,5.8889,6.037,209250.0],["1998-04-22",6.1111,6.3704,6.1111,6.2593,221063.0],["1998-04-23",6.1481,6.2963,5.963,6.2222,350663.0],["1998-04-24",6.2222,6.3333,6.2037,6.2407,225788.0],["1998-04-27",6.1852,6.2963,5.8519,6.1852,546075.0],["1998-04-28",6.1852,6.2222,6.1111,6.1111,387788.0],["1998-04-29",6.1481,6.4444,6.1111,6.4444,717188.0],["1998-04-30",6.5926,6.8519,6.5185,6.8519,473175.0],["1998-05-01",6.8519,7.0741,6.7778,6.7963,285863.0],["1998-05-04",6.8148,6.8148,6.3704,6.4259,183600.0],["1998-05-05",6.4074,6.4074,6.0,6.1111,315563.0],["1998-05-06",5.7222,5.9074,5.6296,5.6296,4481325.0],["1998-05-07",5.7037,5.8148,5.6667,5.7037,1050975.0],["1998-05-08",5.7037,5.9259,5.7037,5.8519,356400.0],["1998-05-11",5.8519,6.2593,5.8519,6.0741,898425.0],["1998-05-12",6.1481,6.2222,5.9444,6.0,355388.0],["1998-05-13",6.0741,6.0741,5.7778,5.8148,304425.0],["1998-05-14",5.7778,5.8519,5.6296,5.6667,181238.0],["1998-05-15",5.7037,5.7963,5.5556,5.6481,660150.0],["1998-05-18",5.6296,5.7037,5.6296,5.6481,320288.0],["1998-05-19",5.6481,5.7407,5.6296,5.6296,315563.0],["1998-05-20",5.6296,5.6481,5.6296,5.6296,463388.0],["1998-05-21",5.6481,5.7407,5.6296,5.6296,378338.0],["1998-05-22",5.6667,5.6667,5.6296,5.6481,397913.0],["1998-05-26",5.6481,5.6852,5.6296,5.6296,346950.0],["1998-05-27",5.6296,5.6481,5.6296,5.6296,558563.0],["1998-05-28",5.6296,5.7407,5.6296,5.7407,143100.0],["1998-05-29",5.7037,5.7778,5.6296,5.7315,451913.0],["1998-06-01",5.6296,5.7593,5.6296,5.7037,341888.0],["1998-06-02",5.7037,5.8519,5.6667,5.7407,197438.0],["1998-06-03",5.7407,6.0741,5.7407,5.963,367538.0],["1998-06-04",6.0,6.2037,5.9259,6.1852,345600.0],["1998-06-05",6.1481,6.2963,6.1481,6.2037,624038.0],["1998-06-08",6.1111,6.3333,6.1111,6.2037,138375.0],["1998-06-09",6.2222,6.4444,6.2222,6.2407,230513.0],["1998-06-10",6.2222,6.3704,6.1111,6.3704,347288.0],["1998-06-11",6.2222,6.6667,6.2222,6.5,822150.0],["1998-06-12",6.5556,6.5926,6.4444,6.5185,259875.0],["1998-06-15",6.5185,6.6481,6.4815,6.5556,328388.0],["1998-06-16",6.5926,6.7963,6.5926,6.7407,580500.0],["1998-06-17",6.7407,7.1852,6.7407,7.1111,899775.0],["1998-06-18",7.1852,7.2037,7.0926,7.1481,447188.0],["1998-06-19",7.1481,7.3333,7.1111,7.3333,218363.0],["1998-06-22",7.2963,7.5185,7.2778,7.3889,276750.0],["1998-06-23",7.4444,7.5185,7.3889,7.4815,253800.0],["1998-06-24",7.5556,7.5556,7.4815,7.5556,264938.0],["1998-06-25",7.5556,7.6296,7.1111,7.1481,272363.0],["1998-06-26",7.0741,7.2593,6.9444,7.0741,163688.0],["1998-06-29",7.0926,7.4815,7.0,7.4815,341888.0],["1998-06-30",7.3333,7.463,7.1852,7.3704,344588.0],["1998-07-01",7.4074,7.6296,7.3333,7.6296,382050.0],["1998-07-02",7.6296,8.1111,7.6296,7.963,207900.0],["1998-07-06",7.7778,8.0,7.7778,7.963,155588.0],["1998-07-07",7.9074,7.963,7.4815,7.6296,589275.0],["1998-07-08",7.4815,7.5926,7.3148,7.3148,153900.0],["1998-07-09",7.3148,7.5741,7.2963,7.5556,233888.0],["1998-07-10",7.5185,7.5926,7.3333,7.5185,24975.0],["1998-07-13",7.3333,7.4815,6.8889,7.0926,222413.0],["1998-07-14",6.963,7.2593,6.963,7.1111,49613.0],["1998-07-15",7.1852,7.1852,7.1481,7.1852,61425.0],["1998-07-16",7.1111,7.2407,7.1111,7.2037,68175.0],["1998-07-17",7.3333,7.3333,7.0741,7.1852,35775.0],["1998-07-20",7.0741,7.1667,6.7407,6.7407,245700.0],["1998-07-21",6.8148,6.9074,6.5926,6.6111,92475.0],["1998-07-22",6.6481,6.6852,6.3333,6.4074,177863.0],["1998-07-23",6.3704,6.3704,6.0,6.1852,160650.0],["1998-07-24",6.1481,6.2222,5.7778,5.9259,304763.0],["1998-07-27",5.8889,6.037,5.7778,6.037,522788.0],["1998-07-28",6.0,6.1481,6.0,6.1481,557888.0],["1998-07-29",6.2222,6.2963,6.1481,6.2222,134663.0],["1998-07-30",6.3333,6.7037,6.3056,6.6852,119138.0],["1998-07-31",6.7037,6.963,6.6296,6.7778,170100.0],["1998-08-03",6.9259,6.9259,6.5185,6.5926,193388.0],["1998-08-04",6.5185,6.5556,6.4074,6.4444,407025.0],["1998-08-05",6.4815,6.5185,6.1481,6.1481,90113.0],["1998-08-06",6.1481,6.2593,6.037,6.1852,62100.0],["1998-08-07",6.1111,6.3704,6.0741,6.3704,426600.0],["1998-08-10",6.2963,6.537,6.2963,6.5185,328725.0],["1998-08-11",6.3704,6.5926,6.3704,6.4815,949725.0],["1998-08-12",6.5185,6.9074,6.5,6.8519,968963.0],["1998-08-13",6.7037,6.8889,6.7037,6.8148,527513.0],["1998-08-14",6.8148,7.2963,6.8148,7.0,695588.0],["1998-08-17",7.0,7.037,6.8889,6.9259,333450.0],["1998-08-18",6.963,7.037,6.9259,7.0185,824850.0],["1998-08-19",6.963,7.0,6.9074,6.9074,154238.0],["1998-08-20",7.0,7.0185,6.5926,6.5926,352350.0],["1998-08-21",6.5185,6.6667,6.4444,6.4815,220725.0],["1998-08-24",6.4444,6.5556,6.4444,6.4815,270338.0],["1998-08-25",6.5,6.5926,6.4815,6.5,171788.0],["1998-08-26",6.4259,6.4444,6.3333,6.3333,202838.0],["1998-08-27",6.2593,6.2963,5.5926,5.6481,378338.0],["1998-08-28",5.7778,5.7778,5.5556,5.5741,236925.0],["1998-08-31",5.6296,5.6667,4.8148,4.8889,269663.0],["1998-09-01",5.037,5.3519,4.8519,5.2407,306450.0],["1998-09-02",5.3333,5.3333,5.1852,5.2685,199125.0],["1998-09-03",5.2222,5.2407,4.7963,4.8148,522113.0],["1998-09-04",4.7778,4.8889,4.6296,4.6667,179888.0],["1998-09-08",4.8889,5.0741,4.8519,5.0741,278100.0],["1998-09-09",5.0741,5.0741,4.9259,5.0185,628763.0],["1998-09-10",5.0741,5.0741,4.8148,4.9259,536288.0],["1998-09-11",4.9259,4.963,4.7407,4.8148,491400.0],["1998-09-14",4.7407,4.8148,4.6296,4.6296,405338.0],["1998-09-15",4.6296,4.7037,4.5,4.5926,1471500.0],["1998-09-16",4.5926,4.8889,4.5926,4.6667,400950.0],["1998-09-17",4.7037,4.7222,4.4074,4.463,415125.0],["1998-09-18",4.5556,4.6667,4.5,4.6667,336150.0],["1998-09-21",4.6667,4.6667,4.4444,4.4537,109688.0],["1998-09-22",4.5926,4.5926,4.4444,4.5926,366188.0],["1998-09-23",4.5926,4.7037,4.537,4.5926,1117463.0],["1998-09-24",4.5926,4.6296,4.4074,4.4444,816413.0],["1998-09-25",4.4444,4.4444,4.2593,4.2963,1084388.0],["1998-09-28",4.1852,4.3704,4.1481,4.1852,1752638.0],["1998-09-29",4.1481,4.2037,3.9259,4.0185,512325.0],["1998-09-30",4.037,4.037,3.8519,4.037,1825538.0],["1998-10-01",4.0,4.037,3.8519,4.037,210938.0],["1998-10-02",4.037,4.1481,3.9259,4.1481,316575.0],["1998-10-05",4.037,4.1852,3.8519,3.8519,344250.0],["1998-10-06",3.8519,4.1111,3.8519,3.9259,55013.0],["1998-10-07",4.0926,4.1481,4.037,4.1481,660825.0],["1998-10-08",4.1481,4.1852,4.037,4.1852,85725.0],["1998-10-09",4.2593,4.2593,4.1481,4.1852,1140750.0],["1998-10-12",4.2222,4.2963,4.1667,4.2963,337500.0],["1998-10-13",4.2222,4.3704,4.2222,4.2963,759375.0],["1998-10-14",4.2963,4.8889,4.2593,4.8519,315563.0],["1998-10-15",4.8889,5.5,4.8889,5.4444,487013.0],["1998-10-16",5.4444,5.7222,5.3889,5.5741,495113.0],["1998-10-19",5.5926,5.5926,5.1852,5.4074,300375.0],["1998-10-20",5.4074,5.4815,5.3333,5.4444,164700.0],["1998-10-21",5.4444,5.4444,5.3519,5.4444,427613.0],["1998-10-22",5.4444,5.4444,5.3519,5.4074,350663.0],["1998-10-23",5.3889,5.4444,5.1852,5.3704,205875.0],["1998-10-26",5.3704,5.5185,5.2593,5.4444,131625.0],["1998-10-27",5.4444,5.4444,5.3519,5.4444,150188.0],["1998-10-28",5.4444,5.4444,5.3889,5.4444,49275.0],["1998-10-29",5.4444,5.4444,5.4074,5.4074,200475.0],["1998-10-30",5.4444,5.4444,5.3889,5.4259,163013.0],["1998-11-02",5.4444,5.4444,5.3889,5.4444,167738.0],["1998-11-03",5.4444,5.5556,5.4074,5.4815,388463.0],["1998-11-04",5.4815,5.5926,5.4444,5.4815,251100.0],["1998-11-05",5.4815,5.5556,5.463,5.5556,187313.0],["1998-11-06",5.5556,6.3704,5.537,6.2963,1033763.0],["1998-11-09",6.3704,7.0,6.2963,6.7407,1289588.0],["1998-11-10",6.9259,7.537,6.8148,7.5185,1813725.0],["1998-11-11",7.5556,7.6667,7.3333,7.4815,633488.0],["1998-11-12",7.4815,7.5185,7.1852,7.2593,623363.0],["1998-11-13",7.0741,7.2222,7.037,7.1481,185963.0],["1998-11-16",7.0741,7.2222,7.0741,7.2222,127913.0],["1998-11-17",7.1111,7.4074,7.1111,7.3704,702338.0],["1998-11-18",7.2593,7.3889,7.2222,7.2963,115425.0],["1998-11-19",7.2778,7.2963,6.537,6.6296,485663.0],["1998-11-20",6.6296,7.2593,6.6296,6.9259,397238.0],["1998-11-23",7.1111,7.6296,6.963,7.5556,491063.0],["1998-11-24",7.5556,8.0,7.5556,7.8333,221063.0],["1998-11-25",7.8148,8.0741,7.7778,7.9815,84713.0],["1998-11-27",8.0741,8.3704,8.0741,8.2963,62775.0],["1998-11-30",8.2963,8.2963,8.0741,8.2037,472163.0],["1998-12-01",8.1481,8.6296,8.1481,8.4815,620663.0],["1998-12-02",8.5926,8.7407,8.4444,8.5556,192375.0],["1998-12-03",8.6296,8.6667,8.4444,8.4444,110700.0],["1998-12-04",8.4444,8.7407,8.4444,8.6667,272025.0],["1998-12-07",8.6296,9.0741,8.6296,8.8148,581850.0],["1998-12-08",8.8889,8.9259,7.9259,8.5926,608850.0],["1998-12-09",8.3704,8.6667,8.3704,8.5926,353025.0],["1998-12-10",8.537,8.5926,8.4074,8.5185,545738.0],["1998-12-11",8.4444,8.5185,8.4074,8.4074,88088.0],["1998-12-14",8.5185,8.5185,7.9074,8.0741,141413.0],["1998-12-15",8.0,8.2593,8.0,8.0,247725.0],["1998-12-16",8.0,8.1481,7.3519,7.463,474863.0],["1998-12-17",7.2963,7.7037,7.2963,7.7037,590963.0],["1998-12-18",7.7685,8.1852,7.6296,8.1852,238275.0],["1998-12-21",8.2222,8.4074,8.1852,8.3333,140738.0],["1998-12-22",8.2963,8.5,8.2963,8.4444,219713.0],["1998-12-23",8.3704,8.5185,8.3704,8.4815,145463.0],["1998-12-24",8.5741,8.6667,8.4815,8.6667,21263.0],["1998-12-28",8.6296,8.6852,8.5926,8.6667,161325.0],["1998-12-29",8.6296,8.6667,8.4444,8.5185,128250.0],["1998-12-30",8.2963,8.3889,8.1852,8.2037,82013.0],["1998-12-31",8.2037,8.5556,8.2037,8.5185,520088.0],["1999-01-04",8.5556,8.5741,8.2963,8.3148,387450.0],["1999-01-05",8.3148,8.4259,8.2222,8.2778,173138.0],["1999-01-06",8.2778,8.5,8.2778,8.4444,451913.0],["1999-01-07",8.3889,8.463,8.3333,8.3889,103275.0],["1999-01-08",8.3333,8.3704,8.2222,8.3333,121500.0],["1999-01-11",8.3333,8.5185,8.3148,8.5,152888.0],["1999-01-12",8.5185,8.5185,8.4074,8.5,120825.0],["1999-01-13",8.3333,8.4444,8.0741,8.2593,180225.0],["1999-01-14",8.2593,8.2963,8.1111,8.1667,73575.0],["1999-01-15",8.2037,8.3704,8.2037,8.2963,88088.0],["1999-01-19",8.3519,8.5556,8.2963,8.5,598050.0],["1999-01-20",8.5926,9.2963,8.537,8.7963,351675.0],["1999-01-21",8.7963,8.9259,8.5926,8.6296,141075.0],["1999-01-22",8.7037,8.8889,8.5926,8.7037,246713.0],["1999-01-25",8.8519,9.0,8.6296,8.8889,401625.0],["1999-01-26",8.8148,9.2963,8.8148,9.0926,221063.0],["1999-01-27",9.2778,9.7778,9.0926,9.7037,1119488.0],["1999-01-28",9.7778,9.8148,9.3333,9.4259,726975.0],["1999-01-29",9.4074,9.5185,8.7778,8.787,251100.0],["1999-02-01",9.0741,9.1111,8.7963,8.8889,435375.0],["1999-02-02",9.037,9.1481,8.8519,9.1111,552488.0],["1999-02-03",9.037,9.4815,9.037,9.4815,164363.0],["1999-02-04",9.4815,9.8148,9.4444,9.4815,169425.0],["1999-02-05",9.2593,9.4074,9.2593,9.3704,180900.0],["1999-02-08",9.4074,9.4074,9.2593,9.3889,72900.0],["1999-02-09",9.4074,9.4074,8.8889,9.0046,415463.0],["1999-02-10",8.963,8.963,8.2222,8.3704,176175.0],["1999-02-11",8.4444,8.4444,8.1296,8.1852,447188.0],["1999-02-12",8.1852,8.2037,7.9259,8.0185,295313.0],["1999-02-16",8.2037,8.2037,8.0,8.1481,206213.0],["1999-02-17",8.1852,8.1852,8.0926,8.1296,174825.0],["1999-02-18",8.0741,8.1296,7.9259,7.9444,440100.0],["1999-02-19",8.1667,8.1852,8.0185,8.1481,250425.0],["1999-02-22",8.1852,9.0741,8.1481,8.8519,593663.0],["1999-02-23",9.3519,9.7037,9.2963,9.5185,1267650.0],["1999-02-24",9.7037,9.963,9.5741,9.8148,511313.0],["1999-02-25",9.6667,10.0,9.6296,9.8889,251100.0],["1999-02-26",9.8704,9.9259,9.1852,9.3333,188663.0],["1999-03-01",9.2222,9.7407,9.1852,9.5185,258525.0],["1999-03-02",9.5556,9.9815,9.4815,9.9259,260550.0],["1999-03-03",9.9259,9.9259,9.7222,9.7222,353700.0],["1999-03-04",9.8519,10.3704,9.7778,10.2963,290250.0],["1999-03-05",10.3333,10.5185,10.2963,10.3704,546075.0],["1999-03-08",10.3704,10.463,10.3333,10.3519,841388.0],["1999-03-09",10.3333,10.3704,9.9259,9.9259,226125.0],["1999-03-10",9.9259,10.2222,9.9074,10.2222,376313.0],["1999-03-11",10.0741,10.0926,9.8704,10.0,475875.0],["1999-03-12",9.9815,10.0,9.5741,9.7778,370575.0],["1999-03-15",9.7778,9.9259,9.7407,9.8333,376313.0],["1999-03-16",9.8519,10.037,9.8148,10.037,387113.0],["1999-03-17",9.9722,10.2222,9.9444,10.2037,1178550.0],["1999-03-18",10.2037,10.2037,9.9259,9.9537,285525.0],["1999-03-19",9.9444,9.963,9.7037,9.7407,304763.0],["1999-03-22",9.6852,9.7778,9.3704,9.7593,312188.0],["1999-03-23",9.8148,9.8148,9.2222,9.2593,472500.0],["1999-03-24",9.2593,9.9259,9.2222,9.7778,174488.0],["1999-03-25",9.8148,10.0,9.7407,10.0,424238.0],["1999-03-26",10.0,10.0,9.7778,9.9259,379013.0],["1999-03-29",9.8519,9.963,9.6667,9.7407,277088.0],["1999-03-30",9.7407,9.7963,9.5926,9.5926,285188.0],["1999-03-31",9.7037,9.7407,8.8148,8.8333,449550.0],["1999-04-01",9.037,9.0741,8.537,8.6296,617963.0],["1999-04-05",8.7407,8.7407,8.4815,8.5926,328050.0],["1999-04-06",8.7222,8.7222,8.4444,8.5926,119475.0],["1999-04-07",8.6296,8.6296,7.7037,7.9074,428288.0],["1999-04-08",7.963,7.963,7.6667,7.7222,323325.0],["1999-04-09",7.7778,8.2963,7.7778,8.2407,252113.0],["1999-04-12",8.1481,8.3333,8.1481,8.2593,181575.0],["1999-04-13",8.3704,8.3704,8.2222,8.2963,339525.0],["1999-04-14",8.3704,8.5926,8.2963,8.3519,1001025.0],["1999-04-15",8.4444,8.4444,8.3333,8.4259,213638.0],["1999-04-16",8.3704,8.6667,8.3333,8.5556,57038.0],["1999-04-19",8.7407,9.1852,8.5926,8.5926,300713.0],["1999-04-20",8.6296,9.0185,8.5185,8.8889,215663.0],["1999-04-21",9.037,9.037,8.8519,8.8704,214650.0],["1999-04-22",8.9259,9.0,8.7963,8.7963,176850.0],["1999-04-23",8.9259,8.9259,8.6852,8.7222,38138.0],["1999-04-26",8.8889,8.8889,8.6296,8.7222,103613.0],["1999-04-27",8.7778,8.8889,8.6296,8.8704,237938.0],["1999-04-28",8.7407,8.8889,8.7037,8.7778,47925.0],["1999-04-29",8.8704,9.1852,8.7407,9.1852,56025.0],["1999-04-30",9.2222,9.3333,9.0556,9.1111,272700.0],["1999-05-03",9.2593,9.963,9.1852,9.7037,648675.0],["1999-05-04",9.8889,10.0,9.6667,10.0,391500.0],["1999-05-05",9.9259,10.5741,9.9259,10.5556,456975.0],["1999-05-06",10.5185,10.5926,10.0741,10.1481,493763.0],["1999-05-07",10.1481,10.6667,10.0556,10.6481,688838.0],["1999-05-10",10.7037,11.1852,10.6667,11.0556,870075.0],["1999-05-11",11.3333,12.5926,11.3333,12.1481,1626750.0],["1999-05-12",12.2593,12.3889,11.8333,11.8333,748575.0],["1999-05-13",12.0,12.037,11.6296,11.8889,1800900.0],["1999-05-14",11.8519,11.8889,11.4815,11.4815,324675.0],["1999-05-17",11.5741,11.7778,11.4444,11.7407,433350.0],["1999-05-18",11.8519,11.963,11.7037,11.7037,345600.0],["1999-05-19",11.7037,11.9259,11.7037,11.8889,666563.0],["1999-05-20",11.9259,13.0741,11.8796,13.0,1091813.0],["1999-05-21",12.8889,13.1481,12.7778,12.9537,318600.0],["1999-05-24",12.9815,13.0,12.3333,12.4444,454275.0],["1999-05-25",12.4074,12.4074,11.2593,11.3333,835988.0],["1999-05-26",11.4259,11.5185,10.7778,11.1296,502538.0],["1999-05-27",11.1481,11.4815,11.1296,11.2037,291600.0],["1999-05-28",11.2222,12.4444,11.2037,12.4259,258863.0],["1999-06-01",12.3704,12.4074,11.7407,12.0185,310500.0],["1999-06-02",12.0093,12.1111,11.6296,12.1111,361800.0],["1999-06-03",12.1852,12.1852,11.6296,11.6852,132300.0],["1999-06-04",11.8889,11.8889,11.6296,11.6852,115088.0],["1999-06-07",11.8519,11.8519,11.3333,11.3333,206550.0],["1999-06-08",11.6296,11.7037,11.5185,11.5185,578475.0],["1999-06-09",11.8519,11.8519,11.6296,11.7593,477900.0],["1999-06-10",11.8704,12.1111,11.7037,11.963,268313.0],["1999-06-11",12.0741,12.1852,11.3519,11.5556,218363.0],["1999-06-14",11.5926,11.6667,11.4074,11.5556,710438.0],["1999-06-15",11.7037,12.3704,11.6481,12.1111,197438.0],["1999-06-16",12.4074,12.4074,12.1111,12.1111,158625.0],["1999-06-17",12.1852,13.1852,12.1111,13.1389,583538.0],["1999-06-18",13.2593,13.8148,13.2593,13.6852,2816100.0],["1999-06-21",14.1481,14.3148,13.7778,14.037,1013850.0],["1999-06-22",14.0,14.1111,13.4074,13.6667,415800.0],["1999-06-23",13.5556,14.1111,13.4074,14.0185,640575.0],["1999-06-24",14.0556,14.2963,13.9074,14.0741,423900.0],["1999-06-25",14.2407,14.2593,13.5556,13.6481,511313.0],["1999-06-28",13.6296,13.6296,12.8889,13.2778,441113.0],["1999-06-29",13.4074,13.6667,13.3704,13.6111,186638.0],["1999-06-30",13.6667,14.4444,13.5556,14.3333,741488.0],["1999-07-01",14.3333,14.9259,14.1481,14.7685,685125.0],["1999-07-02",14.7315,14.8148,14.6481,14.75,625388.0],["1999-07-06",14.8148,14.8148,14.5926,14.6667,411075.0],["1999-07-07",14.5556,14.6667,14.2222,14.2778,626063.0],["1999-07-08",14.2593,14.7407,14.2593,14.713,260213.0],["1999-07-09",14.7778,15.4074,14.7593,15.2222,648675.0],["1999-07-12",15.1852,16.2593,15.1852,15.9074,668588.0],["1999-07-13",15.963,15.963,14.963,15.0556,649688.0],["1999-07-14",15.1111,15.1111,14.4444,14.8333,380700.0],["1999-07-15",14.8148,14.8519,14.6667,14.75,368213.0],["1999-07-16",14.75,14.7593,14.1852,14.3333,444150.0],["1999-07-19",14.2963,14.3333,13.4815,14.0,481275.0],["1999-07-20",13.8519,14.0,13.5185,13.9259,329400.0],["1999-07-21",13.8519,14.6852,13.6667,14.6111,517725.0],["1999-07-22",14.7037,14.7407,13.9259,14.0741,141750.0],["1999-07-23",13.9074,15.1296,13.9074,14.1111,589950.0],["1999-07-26",14.1111,14.4815,13.8889,14.3148,153900.0],["1999-07-27",14.537,14.9815,14.3148,14.9815,376313.0],["1999-07-28",14.9815,15.8148,14.8704,15.4815,463388.0],["1999-07-29",15.0926,15.7037,14.6296,15.5556,457988.0],["1999-07-30",15.6111,15.8333,15.4259,15.5556,260888.0],["1999-08-02",15.6481,16.0,15.5741,15.7037,216000.0],["1999-08-03",15.7778,15.9815,15.4074,15.7407,282150.0],["1999-08-04",15.6481,15.6481,15.037,15.1296,185288.0],["1999-08-05",15.1111,15.2593,14.6667,14.8704,366525.0],["1999-08-06",14.6296,14.8148,14.5926,14.5926,144450.0],["1999-08-09",14.5926,14.7407,14.0,14.0093,1069875.0],["1999-08-10",13.4074,13.5556,11.7037,12.1852,2644650.0],["1999-08-11",12.4259,13.037,12.4074,12.7407,764775.0],["1999-08-12",12.7593,13.3333,12.7037,13.2593,181575.0],["1999-08-13",13.2593,13.6296,13.2222,13.6296,180900.0],["1999-08-16",13.5556,13.5556,13.1852,13.1852,203513.0],["1999-08-17",13.3333,13.5185,13.037,13.3704,276750.0],["1999-08-18",13.5556,13.8333,13.0556,13.0556,171450.0],["1999-08-19",13.25,13.4444,12.8889,13.0556,221625.0],["1999-08-20",13.0556,13.0556,12.1389,12.3333,186300.0],["1999-08-23",12.4444,14.0833,12.4444,14.0,395550.0],["1999-08-24",14.0556,14.2222,13.1667,13.375,190125.0],["1999-08-25",13.4722,14.3333,13.3333,13.75,245925.0],["1999-08-26",14.0278,14.5,13.9167,14.3333,259425.0],["1999-08-27",14.5556,14.5556,13.6111,13.6111,159300.0],["1999-08-30",13.5556,14.5,13.5556,14.5,264825.0],["1999-08-31",14.4722,14.6111,13.5556,13.8611,153225.0],["1999-09-01",14.0556,14.5556,14.0556,14.1806,200925.0],["1999-09-02",14.0556,14.0556,13.0556,13.5278,389925.0],["1999-09-03",13.6667,14.0556,13.6667,14.0556,177075.0],["1999-09-07",13.9444,14.4444,13.8889,13.9444,262575.0],["1999-09-08",13.8889,13.8889,13.0833,13.1389,147600.0],["1999-09-09",13.0833,13.1944,12.4444,12.7778,184050.0],["1999-09-10",12.7778,13.2222,11.7222,13.0278,757350.0],["1999-09-13",13.2778,13.6389,12.8889,13.2778,607050.0],["1999-09-14",13.3333,13.4167,12.8889,13.1528,459900.0],["1999-09-15",13.2222,13.2778,13.0,13.1667,122400.0],["1999-09-16",13.0,13.0,11.9444,12.6389,399825.0],["1999-09-17",12.6389,12.9722,12.6389,12.9722,495225.0],["1999-09-20",12.9028,12.9028,12.0,12.3611,473400.0],["1999-09-21",12.0556,12.4444,11.7222,11.9444,442125.0],["1999-09-22",11.9722,12.3333,11.8889,12.3333,87975.0],["1999-09-23",12.1111,12.6111,11.8333,12.4167,337500.0],["1999-09-24",12.4167,12.4167,11.7222,11.8056,158175.0],["1999-09-27",12.0278,12.9167,11.8889,12.8611,431325.0],["1999-09-28",12.5972,12.7222,12.1667,12.4306,374400.0],["1999-09-29",12.3889,12.5556,12.0,12.0,164250.0],["1999-09-30",12.0556,12.1667,11.7778,12.0278,396675.0],["1999-10-01",12.1667,12.2222,12.0,12.1389,254025.0],["1999-10-04",12.0833,13.2778,12.0833,13.0556,401625.0],["1999-10-05",12.8889,13.1111,12.75,12.7778,572850.0],["1999-10-06",12.75,13.3889,12.75,13.3611,118800.0],["1999-10-07",13.3611,13.6111,12.7222,12.7778,291375.0],["1999-10-08",12.8889,12.8889,12.5278,12.5278,61875.0],["1999-10-11",12.5,13.25,12.5,13.0278,37800.0],["1999-10-12",13.2222,13.2222,11.9444,12.0556,155925.0],["1999-10-13",12.0,12.3333,11.8333,12.1667,389475.0],["1999-10-14",12.1667,12.5,12.1667,12.1944,457425.0],["1999-10-15",12.1389,12.2361,12.1389,12.1806,513000.0],["1999-10-18",12.2222,12.2222,11.6944,11.9861,195975.0],["1999-10-19",12.0,12.3333,11.7778,11.8889,213750.0],["1999-10-20",12.1111,12.1111,11.0,11.1667,675675.0],["1999-10-21",11.1667,11.1667,10.2222,10.2222,800775.0],["1999-10-22",10.3333,10.9722,10.3333,10.7222,1300725.0],["1999-10-25",10.6667,10.6667,9.8889,9.9028,712800.0],["1999-10-26",10.0,10.3056,9.8889,10.1528,651375.0],["1999-10-27",10.1667,10.9444,10.0,10.8611,768825.0],["1999-10-28",11.1111,12.5556,11.1111,12.4167,495000.0],["1999-10-29",12.2778,12.4444,12.25,12.2778,255375.0],["1999-11-01",12.4444,12.7222,12.0833,12.4167,239400.0],["1999-11-02",11.9722,12.0556,11.7222,11.8889,180675.0],["1999-11-03",12.0556,12.25,11.8889,12.25,247725.0],["1999-11-04",12.2778,12.8333,12.1389,12.7222,452925.0],["1999-11-05",12.8333,12.9444,12.5833,12.6944,242775.0],["1999-11-08",12.8889,13.0,12.6944,12.7222,550575.0],["1999-11-09",13.0,13.0,10.6389,11.2778,1745325.0],["1999-11-10",11.0556,11.1111,9.3889,9.4167,1126350.0],["1999-11-11",10.2778,10.3889,9.5556,9.7778,1272150.0],["1999-11-12",9.8333,9.8889,9.6111,9.6944,631800.0],["1999-11-15",9.9444,10.0,9.3333,9.3611,894375.0],["1999-11-16",9.3889,9.7778,9.3611,9.6944,491850.0],["1999-11-17",9.5,9.7222,8.7222,8.8611,1022175.0],["1999-11-18",9.5278,9.5278,9.1111,9.2222,418725.0],["1999-11-19",9.3333,9.6111,9.3056,9.5,619200.0],["1999-11-22",9.5556,10.1111,9.5556,9.8333,1038150.0],["1999-11-23",10.0833,10.1667,9.7778,9.9444,470250.0],["1999-11-24",9.8333,10.0,9.8333,10.0,488250.0],["1999-11-26",10.2778,10.4444,10.1111,10.3889,138825.0],["1999-11-29",11.1111,11.2222,10.1111,10.1389,341550.0],["1999-11-30",10.1389,10.1667,9.3333,9.3333,400500.0],["1999-12-01",9.3333,9.9167,9.3333,9.4444,294300.0],["1999-12-02",9.5,9.7778,9.3889,9.5,251550.0],["1999-12-03",9.6111,9.6667,9.3611,9.4722,247725.0],["1999-12-06",9.5,9.6667,9.1667,9.2778,276300.0],["1999-12-07",9.4444,9.4444,9.0,9.0278,265950.0],["1999-12-08",9.0,9.1111,8.5833,8.6111,744300.0],["1999-12-09",8.7778,8.9722,8.5556,8.8889,821700.0],["1999-12-10",8.8889,9.6389,8.8611,9.6389,540000.0],["1999-12-13",9.7222,9.75,9.0278,9.3333,267525.0],["1999-12-14",9.3889,9.4444,8.8889,8.8889,166500.0],["1999-12-15",9.0,10.0556,8.8056,9.9722,653625.0],["1999-12-16",9.9167,10.1111,9.3333,9.4444,535500.0],["1999-12-17",9.3333,9.5,9.0,9.0,438750.0],["1999-12-20",9.0,9.1111,8.5,8.6111,409500.0],["1999-12-21",8.6667,9.0,8.3333,8.8889,575100.0],["1999-12-22",9.0556,9.2222,8.7778,8.7778,456975.0],["1999-12-23",8.7778,9.6111,8.7778,9.3056,339750.0],["1999-12-27",10.0,11.0,9.6111,10.9722,633375.0],["1999-12-28",10.7778,11.5,10.4444,11.4444,811125.0],["1999-12-29",11.2222,11.3333,10.4167,10.8889,93375.0],["1999-12-30",10.6944,11.0833,10.1111,10.1667,168300.0],["1999-12-31",10.1667,10.6111,9.8889,10.2778,100125.0],["2000-01-03",10.2778,10.5,9.8889,10.1667,345375.0],["2000-01-04",10.1667,10.1667,9.7222,9.7778,281250.0],["2000-01-05",9.7222,10.8264,9.7222,10.8056,332775.0],["2000-01-06",10.6944,10.8056,9.9444,10.0,503325.0],["2000-01-07",10.0833,11.1111,10.0833,10.9167,317025.0],["2000-01-10",10.8889,11.1111,9.9861,9.9861,879975.0],["2000-01-11",10.0556,10.0556,8.9167,8.9861,770625.0],["2000-01-12",9.0,9.0278,8.6667,8.8333,1206675.0],["2000-01-13",8.9444,9.3056,8.8889,9.3056,1232550.0],["2000-01-14",9.4444,9.4444,8.9444,9.25,886725.0],["2000-01-18",9.3194,9.5556,9.2222,9.5417,668025.0],["2000-01-19",9.5417,9.5556,9.2778,9.3056,624375.0],["2000-01-20",9.2778,9.4583,9.0833,9.0833,202500.0],["2000-01-21",9.0278,9.0417,8.8333,8.8333,362925.0],["2000-01-24",8.8333,8.8889,8.5556,8.6389,1268550.0],["2000-01-25",8.5556,8.7778,8.5,8.6944,615150.0],["2000-01-26",8.6944,8.6944,8.4167,8.5556,294750.0],["2000-01-27",8.5556,8.6111,8.0,8.1667,616950.0],["2000-01-28",8.1111,8.2222,7.5556,8.1667,877950.0],["2000-01-31",8.4444,8.6389,8.0,8.6389,225000.0],["2000-02-01",8.4444,8.6389,8.1111,8.1806,343350.0],["2000-02-02",8.625,8.6389,7.0278,7.1111,2499750.0],["2000-02-03",7.6667,8.1667,7.3333,8.0556,1716975.0],["2000-02-04",8.0278,8.1111,7.7778,7.8889,869400.0],["2000-02-07",7.9444,8.1389,7.7222,8.0278,374400.0],["2000-02-08",8.1667,8.4444,7.7222,7.8889,635175.0],["2000-02-09",7.7778,8.0556,7.2222,7.2778,917100.0],["2000-02-10",7.5556,8.6667,7.2222,8.6667,663525.0],["2000-02-11",8.2222,8.3889,7.7778,8.3333,1156950.0],["2000-02-14",8.25,9.1667,8.25,9.0833,502875.0],["2000-02-15",9.1944,9.3056,8.3611,8.7778,460575.0],["2000-02-16",8.8889,8.9028,8.0,8.0,367650.0],["2000-02-17",8.4444,8.5556,8.1944,8.4167,617175.0],["2000-02-18",8.3889,8.4167,7.9444,8.1111,339975.0],["2000-02-22",8.8889,9.5556,8.7778,9.1111,1928700.0],["2000-02-23",9.0278,9.1944,8.8889,9.1667,374175.0],["2000-02-24",9.0556,9.6111,9.0556,9.5833,561150.0],["2000-02-25",9.6111,9.9444,9.4444,9.8889,440100.0],["2000-02-28",9.8889,10.2222,9.8333,10.1667,303300.0],["2000-02-29",10.2778,10.3333,9.9444,10.0833,486675.0],["2000-03-01",10.0833,10.1389,10.0,10.0139,519750.0],["2000-03-02",10.0278,10.1389,9.8889,9.9722,750375.0],["2000-03-03",10.0,10.1111,9.1111,10.0833,772650.0],["2000-03-06",9.6389,9.8333,9.5278,9.7778,395100.0],["2000-03-07",9.8056,9.8333,8.6667,8.6667,431775.0],["2000-03-08",8.7222,9.0,8.6667,9.0,627525.0],["2000-03-09",9.0,10.0,8.6667,9.9444,515475.0],["2000-03-10",9.8889,9.9722,8.8333,8.8333,631125.0],["2000-03-13",9.3333,9.3889,8.8889,8.9722,77850.0],["2000-03-14",8.8889,8.9444,8.6667,8.7222,257400.0],["2000-03-15",8.7222,9.3333,8.7222,9.2778,362475.0],["2000-03-16",9.4167,10.2222,9.1389,10.1944,881775.0],["2000-03-17",9.9722,10.6667,9.9722,10.5833,1916550.0],["2000-03-20",10.5556,10.6667,10.3889,10.3889,828900.0],["2000-03-21",10.3889,10.6389,10.2222,10.5556,220950.0],["2000-03-22",10.4444,10.8889,10.3889,10.8056,836775.0],["2000-03-23",10.8889,11.1111,10.5556,10.8889,344475.0],["2000-03-24",10.6667,11.8889,10.6111,11.0,515475.0],["2000-03-27",11.2778,11.5833,11.1111,11.1111,386325.0],["2000-03-28",11.2778,11.2778,10.4444,10.5,155700.0],["2000-03-29",10.6667,11.4167,10.6667,11.0833,255150.0],["2000-03-30",10.8611,11.1111,10.6944,10.9444,270225.0],["2000-03-31",10.9861,10.9861,10.2222,10.4167,341325.0],["2000-04-03",10.4444,11.0,10.3889,10.9722,295875.0],["2000-04-04",10.8889,10.8889,10.0,10.5556,182250.0],["2000-04-05",10.25,10.8333,10.0556,10.6667,75600.0],["2000-04-06",10.9167,10.9167,10.2222,10.8611,48825.0],["2000-04-07",10.9444,11.1111,10.7222,11.1111,225450.0],["2000-04-10",11.1111,11.1667,10.2778,10.5,348300.0],["2000-04-11",10.5278,11.1111,10.1111,11.0972,236025.0],["2000-04-12",11.1111,11.1111,10.3889,10.6667,268875.0],["2000-04-13",10.4444,10.7778,9.7778,9.9722,123750.0],["2000-04-14",9.8056,10.0,8.6111,9.2778,198000.0],["2000-04-17",9.0278,10.0,9.0278,9.8333,424125.0],["2000-04-18",9.4444,10.6111,8.9444,10.0,578925.0],["2000-04-19",9.9167,10.4375,9.9167,10.2222,205875.0],["2000-04-20",10.2222,10.2222,9.7222,9.9722,80325.0],["2000-04-24",10.0,10.0,9.3333,9.8889,79650.0],["2000-04-25",9.7778,9.9444,9.6944,9.8056,287775.0],["2000-04-26",9.7778,10.2153,9.5833,9.7222,49500.0],["2000-04-27",9.5139,9.8333,8.8889,9.3889,341550.0],["2000-04-28",9.3889,9.4167,8.9167,9.2222,220950.0],["2000-05-01",9.2361,9.3819,9.0278,9.0833,148950.0],["2000-05-02",9.2778,9.3056,8.5556,8.6389,469800.0],["2000-05-03",8.75,8.75,8.3889,8.5,747000.0],["2000-05-04",8.3333,8.7222,8.3333,8.5833,679950.0],["2000-05-05",8.5833,8.8889,8.5556,8.8056,689175.0],["2000-05-08",8.8056,9.6111,8.7917,9.1667,707175.0],["2000-05-09",9.0833,9.2222,8.2778,8.3333,2060775.0],["2000-05-10",8.2083,8.2222,7.5278,7.5833,1224450.0],["2000-05-11",7.6667,7.9167,7.5556,7.9167,1153350.0],["2000-05-12",8.0,8.0833,7.8889,7.9444,282600.0],["2000-05-15",8.0,8.7778,7.7778,8.75,263025.0],["2000-05-16",8.6667,8.9722,8.6389,8.8889,235350.0],["2000-05-17",8.8333,8.9444,8.8056,8.8056,150075.0],["2000-05-18",8.8889,8.8889,8.6111,8.6111,148050.0],["2000-05-19",8.7222,8.8056,8.6111,8.8056,143100.0],["2000-05-22",8.7778,8.8889,8.3611,8.5556,195300.0],["2000-05-23",8.4444,9.1389,8.4444,8.9444,371475.0],["2000-05-24",8.9444,9.0556,8.6111,8.8333,203850.0],["2000-05-25",8.8333,8.8333,8.3333,8.5556,184500.0],["2000-05-26",8.6667,8.6667,8.5278,8.6111,314550.0],["2000-05-30",8.7083,9.0,8.5833,9.0,301725.0],["2000-05-31",8.8889,9.2222,8.8056,8.9444,256725.0],["2000-06-01",8.9444,8.9444,8.6389,8.6389,131850.0],["2000-06-02",8.7222,9.0,8.7222,8.9722,233100.0],["2000-06-05",8.9028,9.2222,8.8333,8.8611,234000.0],["2000-06-06",9.1111,9.4722,9.0278,9.2778,205875.0],["2000-06-07",9.2778,9.2778,8.7222,8.7778,102375.0],["2000-06-08",9.0833,9.1111,8.6667,8.9444,154800.0],["2000-06-09",8.8889,8.9444,8.8333,8.9444,85725.0],["2000-06-12",8.7778,8.9722,8.25,8.2778,199575.0],["2000-06-13",7.9444,8.9722,7.875,8.9444,261225.0],["2000-06-14",8.9167,8.9167,8.2778,8.2778,64800.0],["2000-06-15",8.5,8.7222,8.4444,8.7222,223650.0],["2000-06-16",8.7361,8.75,8.3333,8.4444,454950.0],["2000-06-19",8.3889,8.5556,8.2222,8.25,314775.0],["2000-06-20",8.1667,8.3056,7.8333,7.9444,282825.0],["2000-06-21",8.0,8.0,7.3889,7.5833,358425.0],["2000-06-22",7.6667,7.8056,7.5278,7.5556,600300.0],["2000-06-23",7.6667,8.0,7.5278,7.75,126450.0],["2000-06-26",7.5556,8.2361,7.5556,7.8333,191025.0],["2000-06-27",8.0,8.0,7.7222,7.7778,162900.0],["2000-06-28",7.7639,8.4444,7.75,8.3889,258975.0],["2000-06-29",8.4167,8.5278,8.2778,8.5278,160200.0],["2000-06-30",8.5278,8.6667,8.1389,8.6389,316350.0],["2000-07-03",8.1944,8.5833,7.9167,8.3889,153450.0],["2000-07-05",8.1389,8.3889,7.7778,7.8611,209475.0],["2000-07-06",8.3333,8.8889,8.2222,8.8333,361350.0],["2000-07-07",8.8333,8.8889,8.4444,8.7222,118350.0],["2000-07-10",8.6389,8.6667,8.5278,8.6667,475425.0],["2000-07-11",8.6667,8.7222,8.3333,8.3889,226800.0],["2000-07-12",8.2222,8.5,8.1944,8.4444,175050.0],["2000-07-13",8.4444,8.5208,8.3333,8.3889,80325.0],["2000-07-14",8.4722,8.5,8.1389,8.1667,86175.0],["2000-07-17",8.375,8.6389,8.3333,8.4167,358875.0],["2000-07-18",8.4444,8.5556,8.1111,8.1944,94950.0],["2000-07-19",8.2778,8.2778,8.0,8.0,271800.0],["2000-07-20",8.1667,8.1667,7.9444,8.0278,89775.0],["2000-07-21",8.0278,8.1389,7.6111,7.6111,144225.0],["2000-07-24",7.8333,8.0556,7.6667,7.8056,317700.0],["2000-07-25",7.8056,7.8333,7.25,7.5556,648225.0],["2000-07-26",7.4444,8.25,7.4444,7.7778,244800.0],["2000-07-27",7.6667,8.0,7.5556,7.8056,320400.0],["2000-07-28",7.75,7.8889,7.5556,7.6111,127575.0],["2000-07-31",7.6667,8.1111,7.5556,8.1111,225900.0],["2000-08-01",8.0,8.0,7.5556,7.6389,306450.0],["2000-08-02",7.6389,7.9444,7.3889,7.5833,101925.0],["2000-08-03",7.5556,8.1111,7.5556,7.9444,402525.0],["2000-08-04",7.9444,8.1944,7.9444,8.1667,158175.0],["2000-08-07",8.0972,8.2222,7.9444,8.1111,798750.0],["2000-08-08",8.4167,9.1111,8.4167,8.8889,1027800.0],["2000-08-09",8.8889,9.0,8.7778,8.8889,538875.0],["2000-08-10",8.7778,8.7778,8.5,8.5556,175275.0],["2000-08-11",8.4167,8.75,8.2222,8.7222,150525.0],["2000-08-14",8.7222,8.7778,8.3333,8.3889,461475.0],["2000-08-15",8.3333,8.4444,8.1389,8.1389,312525.0],["2000-08-16",8.1528,8.1944,8.0278,8.1111,376650.0],["2000-08-17",8.0833,8.1389,8.0,8.1111,160200.0],["2000-08-18",8.1111,8.25,8.0833,8.1389,347400.0],["2000-08-21",8.1389,8.25,8.1111,8.2222,448650.0],["2000-08-22",8.2778,8.2778,8.0,8.0278,442125.0],["2000-08-23",8.1111,8.1667,7.9792,8.0278,219825.0],["2000-08-24",8.0278,8.0556,7.6667,8.0,249300.0],["2000-08-25",8.0556,8.0556,7.6667,7.6667,224550.0],["2000-08-28",7.6806,7.9722,7.6806,7.75,634500.0],["2000-08-29",7.8889,7.8889,7.75,7.75,297450.0],["2000-08-30",7.8333,7.8333,7.7222,7.7778,221850.0],["2000-08-31",7.7917,7.8333,7.6667,7.75,444600.0],["2000-09-01",7.6389,7.8889,7.6111,7.6667,384525.0],["2000-09-05",7.7222,7.7222,7.4444,7.5278,406350.0],["2000-09-06",7.5556,7.5833,7.5,7.5,191700.0],["2000-09-07",7.5278,7.6111,7.5,7.5278,117675.0],["2000-09-08",7.6111,7.6111,7.0556,7.2222,814950.0],["2000-09-11",7.3056,7.3333,6.9444,7.0278,851175.0],["2000-09-12",7.0833,7.3333,7.0833,7.1667,642150.0],["2000-09-13",7.1944,7.2778,7.1111,7.2778,593100.0],["2000-09-14",7.3056,7.6389,7.2917,7.5833,251550.0],["2000-09-15",7.6111,7.8611,7.3333,7.4236,327600.0],["2000-09-18",7.5972,7.5972,7.3889,7.4444,296325.0],["2000-09-19",5.7778,5.8889,5.3333,5.3333,4100850.0],["2000-09-20",5.4444,5.5,5.1389,5.3889,3540825.0],["2000-09-21",5.3611,5.6667,5.3333,5.6667,1575450.0],["2000-09-22",5.5278,5.6667,5.5,5.6111,1370025.0],["2000-09-25",5.7639,6.1111,5.7639,5.9167,1907775.0],["2000-09-26",5.9444,6.3889,5.8056,6.2778,2782575.0],["2000-09-27",6.2083,6.3056,6.0,6.0556,3513375.0],["2000-09-28",6.0694,6.0694,5.8333,6.0,354600.0],["2000-09-29",5.9722,6.1667,5.7778,5.9167,772425.0],["2000-10-02",5.8889,6.0,5.4444,5.6111,383175.0],["2000-10-03",5.6111,5.6806,5.5556,5.5556,357525.0],["2000-10-04",5.5833,5.6389,5.5278,5.5278,370350.0],["2000-10-05",5.5278,5.6667,5.4444,5.4444,244350.0],["2000-10-06",5.4444,5.6111,5.3889,5.3889,150750.0],["2000-10-09",5.3333,5.5833,5.3333,5.4722,267975.0],["2000-10-10",5.4167,5.5278,5.25,5.25,276075.0],["2000-10-11",5.3264,5.3889,5.1944,5.2778,307350.0],["2000-10-12",5.4444,5.4444,5.1667,5.2778,181800.0],["2000-10-13",5.1667,5.3333,5.1389,5.25,398925.0],["2000-10-16",5.2778,5.3611,5.25,5.3056,146700.0],["2000-10-17",5.2778,5.3611,5.1111,5.1111,260550.0],["2000-10-18",5.2431,5.25,4.6667,5.1667,280575.0],["2000-10-19",5.0625,5.2222,4.8889,5.1944,255600.0],["2000-10-20",5.1597,6.0,5.1111,5.6111,621900.0],["2000-10-23",5.6875,5.6944,5.1944,5.2222,173250.0],["2000-10-24",5.3819,5.3819,4.9722,5.0278,348975.0],["2000-10-25",5.0,5.1111,4.8889,4.9722,680850.0],["2000-10-26",5.0,5.0,4.9167,4.9722,251325.0],["2000-10-27",4.8889,4.9167,4.6667,4.8889,254025.0],["2000-10-30",4.8611,4.9722,4.7778,4.9722,701325.0],["2000-10-31",4.9722,5.8333,4.9167,5.8056,569475.0],["2000-11-01",5.6667,6.25,5.6111,6.25,712350.0],["2000-11-02",6.4167,6.4167,6.1111,6.2222,411750.0],["2000-11-03",6.1389,6.2778,6.1389,6.25,327150.0],["2000-11-06",6.1944,6.2222,5.4444,5.6944,203625.0],["2000-11-07",5.7222,5.9722,5.7222,5.9722,325575.0],["2000-11-08",6.0556,6.3056,6.0,6.2222,618075.0],["2000-11-09",6.2222,6.7778,6.2222,6.5833,1161225.0],["2000-11-10",6.6111,7.0833,6.5833,7.0556,1266300.0],["2000-11-13",6.8056,6.8889,6.5556,6.8611,447975.0],["2000-11-14",6.7778,7.0,6.6111,6.8611,237825.0],["2000-11-15",6.7222,6.75,6.5,6.6389,488250.0],["2000-11-16",6.5625,6.8611,6.5556,6.6111,296325.0],["2000-11-17",6.6667,6.8333,6.6389,6.6944,149175.0],["2000-11-20",6.6667,6.75,6.6111,6.6944,190575.0],["2000-11-21",6.6944,6.7778,6.6389,6.6389,612450.0],["2000-11-22",6.6597,6.6597,6.5278,6.5556,771525.0],["2000-11-24",6.5278,6.6667,6.5,6.6667,161100.0],["2000-11-27",6.5556,6.6944,6.5556,6.6944,234900.0],["2000-11-28",6.6806,6.6944,6.5556,6.5556,605475.0],["2000-11-29",6.5,6.6944,6.5,6.6389,333000.0],["2000-11-30",6.6389,6.8889,6.6111,6.6111,1344600.0],["2000-12-01",6.6181,6.7222,6.4444,6.6667,435375.0],["2000-12-04",6.6667,6.6944,6.3889,6.4167,796275.0],["2000-12-05",6.3889,6.5278,6.3611,6.3889,674550.0],["2000-12-06",6.3889,6.7222,6.3889,6.5556,543825.0],["2000-12-07",6.5556,6.8056,6.5556,6.6944,1164375.0],["2000-12-08",6.7778,7.0278,6.6944,7.0278,120825.0],["2000-12-11",7.0,7.2778,6.8333,7.2778,540675.0],["2000-12-12",7.3056,7.3056,7.0556,7.1667,198900.0],["2000-12-13",7.1111,7.1389,6.75,6.8611,519525.0],["2000-12-14",6.7778,7.1667,6.7222,6.9444,496575.0],["2000-12-15",6.8889,6.8889,6.6667,6.6944,219375.0],["2000-12-18",6.7222,6.8889,6.6944,6.75,199125.0],["2000-12-19",6.75,6.8889,6.75,6.75,148950.0],["2000-12-20",6.7778,6.7778,6.3333,6.7778,546300.0],["2000-12-21",6.4444,6.8889,6.1111,6.6111,277875.0],["2000-12-22",6.3958,6.8889,6.3889,6.8611,400725.0],["2000-12-26",6.5556,6.6667,6.5,6.5278,630000.0],["2000-12-27",6.5069,6.6111,5.7778,6.0278,733725.0],["2000-12-28",6.0833,6.7222,6.0556,6.4444,608850.0],["2000-12-29",6.3611,6.4444,6.3333,6.4375,536175.0],["2001-01-02",6.4444,6.4444,6.1667,6.2222,248175.0],["2001-01-03",6.1111,7.1667,6.1111,7.0278,404100.0],["2001-01-04",7.3889,7.6389,7.1111,7.1111,290925.0],["2001-01-05",7.1111,7.1111,6.75,6.9444,251325.0],["2001-01-08",7.0,7.3056,6.8889,7.1667,231750.0],["2001-01-09",7.2778,7.2778,7.1389,7.2222,112275.0],["2001-01-10",7.2292,7.4167,7.1111,7.4167,115650.0],["2001-01-11",7.4375,7.5556,7.1667,7.4722,236475.0],["2001-01-12",7.4722,7.9167,7.4444,7.6667,128250.0],["2001-01-16",7.5556,7.6944,7.4444,7.6944,488250.0],["2001-01-17",7.7292,8.2222,7.7222,8.0,438075.0],["2001-01-18",8.0556,8.0556,7.5556,7.9722,409950.0],["2001-01-19",7.8889,8.0,7.6944,7.8333,182700.0],["2001-01-22",7.8472,7.8611,7.5556,7.5833,195975.0],["2001-01-23",7.6111,8.0,7.5278,8.0,267975.0],["2001-01-24",8.0,8.1389,7.5556,7.9167,162000.0],["2001-01-25",7.8056,7.8889,7.6111,7.6389,54675.0],["2001-01-26",7.7153,7.7222,7.5556,7.7222,58275.0],["2001-01-29",7.6111,8.3611,7.5556,8.3611,280350.0],["2001-01-30",8.1667,8.4444,8.0,8.3958,238500.0],["2001-01-31",8.4444,8.7778,8.3611,8.5833,324000.0],["2001-02-01",8.5556,8.8889,8.5278,8.7778,185850.0],["2001-02-02",8.6111,8.7778,8.6111,8.7778,114300.0],["2001-02-05",8.75,8.7778,8.6389,8.6667,240525.0],["2001-02-06",8.7778,8.8889,8.6944,8.7222,212625.0],["2001-02-07",8.6667,8.9444,8.6389,8.7222,139725.0],["2001-02-08",8.6667,8.8889,8.6667,8.8333,75150.0],["2001-02-09",8.75,8.8889,8.4722,8.5833,139950.0],["2001-02-12",8.5556,8.8333,8.4444,8.8333,79650.0],["2001-02-13",8.6944,8.8889,8.5833,8.7778,183375.0],["2001-02-14",8.6389,8.8889,8.5278,8.8889,115425.0],["2001-02-15",8.8611,8.9722,8.75,8.9722,177750.0],["2001-02-16",8.6944,9.0,8.6389,8.9444,94950.0],["2001-02-20",8.8819,8.9167,8.1667,8.1944,608400.0],["2001-02-21",8.1944,8.5,7.8056,8.0903,562050.0],["2001-02-22",8.0208,8.0833,7.7778,7.9444,331875.0],["2001-02-23",7.8611,8.2222,7.8056,8.2222,141750.0],["2001-02-26",8.2222,8.2222,7.9444,7.9722,90900.0],["2001-02-27",8.2222,8.2222,7.8611,7.9583,98325.0],["2001-02-28",7.9167,7.9444,7.7222,7.7778,89325.0],["2001-03-01",7.7222,7.8333,7.5556,7.8056,141750.0],["2001-03-02",7.7778,7.8056,7.4722,7.7778,167625.0],["2001-03-05",7.7986,8.0,7.7778,7.9444,91350.0],["2001-03-06",7.9444,8.2222,7.8333,8.1667,56475.0],["2001-03-07",8.1667,8.2431,8.0,8.0833,62325.0],["2001-03-08",8.0,8.75,8.0,8.75,399600.0],["2001-03-09",8.7222,8.8889,8.6111,8.8889,288225.0],["2001-03-12",8.5833,8.7222,8.3889,8.3889,107775.0],["2001-03-13",8.3889,8.4167,8.1111,8.1944,152775.0],["2001-03-14",8.1111,8.4444,7.7778,8.2222,149400.0],["2001-03-15",8.2222,8.3611,8.0833,8.0833,115875.0],["2001-03-16",8.1111,8.1111,7.8056,7.9722,303300.0],["2001-03-19",7.8889,7.9722,7.5833,7.9167,74250.0],["2001-03-20",7.9931,8.0556,7.6667,7.6667,55575.0],["2001-03-21",7.9444,7.9444,7.5556,7.6944,47925.0],["2001-03-22",7.5556,7.7778,7.3889,7.7778,150075.0],["2001-03-23",7.4514,7.7778,7.4444,7.6667,170100.0],["2001-03-26",7.6667,7.6667,7.4444,7.5278,171450.0],["2001-03-27",7.6667,7.6667,7.4444,7.5,192150.0],["2001-03-28",7.4444,7.75,7.4444,7.5833,334125.0],["2001-03-29",7.5556,7.75,7.5556,7.5556,178425.0],["2001-03-30",7.6389,7.7222,7.5,7.7222,614700.0],["2001-04-02",7.6667,7.7222,7.3611,7.5556,104850.0],["2001-04-03",7.5278,7.5556,7.3889,7.4722,125550.0],["2001-04-04",7.5278,7.5556,7.3889,7.4167,395775.0],["2001-04-05",7.4167,7.6667,7.4167,7.6111,188775.0],["2001-04-06",7.6111,7.6111,7.4444,7.4444,191250.0],["2001-04-09",7.4622,7.5911,7.4,7.5556,59850.0],["2001-04-10",7.5778,7.5867,7.3378,7.3822,181575.0],["2001-04-11",7.5333,7.5867,7.3778,7.4444,164025.0],["2001-04-12",7.4667,7.4978,7.3378,7.4667,55800.0],["2001-04-16",7.4889,7.4933,7.3778,7.44,67725.0],["2001-04-17",7.4444,7.5111,7.4,7.4667,255600.0],["2001-04-18",7.4667,7.7556,7.4667,7.6667,335700.0],["2001-04-19",7.6622,7.6889,7.4667,7.56,240525.0],["2001-04-20",7.6667,7.7333,7.4622,7.5467,510300.0],["2001-04-23",7.5511,7.5867,7.4978,7.5556,275625.0],["2001-04-24",7.56,7.6044,7.5156,7.52,413325.0],["2001-04-25",7.6,7.6,7.5511,7.5778,179775.0],["2001-04-26",7.6,7.6,7.56,7.5822,304425.0],["2001-04-27",7.6311,7.9689,7.5778,7.9556,445725.0],["2001-04-30",7.9556,8.5244,7.9333,8.3378,256050.0],["2001-05-01",8.4444,8.4622,8.2667,8.3689,121050.0],["2001-05-02",8.2667,8.5467,8.2667,8.5111,139950.0],["2001-05-03",8.2267,8.5422,8.2267,8.5067,56475.0],["2001-05-04",8.4133,8.4978,8.3556,8.4044,386325.0],["2001-05-07",8.5022,8.5067,8.36,8.36,109350.0],["2001-05-08",8.3556,8.5778,8.3556,8.5778,80775.0],["2001-05-09",8.5111,8.7067,8.4711,8.6667,87975.0],["2001-05-10",8.6667,8.7067,8.4622,8.5111,93150.0],["2001-05-11",8.5111,8.6222,8.48,8.6089,37125.0],["2001-05-14",8.4711,8.5956,8.4089,8.4444,102375.0],["2001-05-15",8.6,9.3778,8.5733,9.3556,679725.0],["2001-05-16",9.2489,9.9733,9.2489,9.9556,608850.0],["2001-05-17",9.7867,9.9467,9.7867,9.8889,292275.0],["2001-05-18",9.7822,9.9733,9.7778,9.9733,403875.0],["2001-05-21",9.8222,9.9956,9.8222,9.9644,83025.0],["2001-05-22",9.9467,10.0,9.8444,9.8622,109800.0],["2001-05-23",9.8444,10.0,9.8444,9.9867,123525.0],["2001-05-24",9.9378,10.3778,9.8622,10.3778,622800.0],["2001-05-25",10.3111,10.3156,9.9733,10.0889,186075.0],["2001-05-29",10.0756,10.1778,9.8622,10.0222,505800.0],["2001-05-30",9.8444,9.9111,9.7778,9.8889,1160775.0],["2001-05-31",9.7333,9.9778,9.7289,9.9333,636975.0],["2001-06-01",9.8444,10.2133,9.8444,10.0444,598725.0],["2001-06-04",10.0444,10.0444,9.9333,9.9733,331650.0],["2001-06-05",10.0178,10.2222,10.0,10.1333,368775.0],["2001-06-06",10.0933,10.2,10.0667,10.1467,232875.0],["2001-06-07",10.1467,10.2667,10.1467,10.2444,116100.0],["2001-06-08",10.1956,10.2222,10.1956,10.1956,145800.0],["2001-06-11",10.1956,10.3111,10.1956,10.1956,251325.0],["2001-06-12",10.2,10.3333,9.9111,10.0178,204750.0],["2001-06-13",10.0,10.2178,9.9022,9.9733,86400.0],["2001-06-14",9.8756,9.9733,9.6444,9.6889,120600.0],["2001-06-15",9.7156,9.7778,9.4089,9.5778,666000.0],["2001-06-18",9.5778,9.7111,9.4667,9.6444,362250.0],["2001-06-19",9.7111,10.0889,9.7111,9.7778,219150.0],["2001-06-20",9.8178,10.1111,9.8,9.9333,331875.0],["2001-06-21",9.92,10.0489,8.7333,8.8933,1100475.0],["2001-06-22",9.1333,9.4667,8.8889,8.9511,522900.0],["2001-06-25",8.9733,9.2,8.7556,9.1867,163575.0],["2001-06-26",9.1778,9.1778,8.9289,8.9289,138150.0],["2001-06-27",9.0444,9.08,8.7689,8.84,114300.0],["2001-06-28",8.9733,9.1556,8.9244,9.1244,54000.0],["2001-06-29",8.9111,9.28,8.8889,9.2222,170325.0],["2001-07-02",9.2844,9.32,8.2444,8.9333,243225.0],["2001-07-03",8.9289,8.9956,8.8,8.9111,232650.0],["2001-07-05",8.8267,8.8756,8.6889,8.6933,67500.0],["2001-07-06",8.8,8.8,8.1511,8.3556,135000.0],["2001-07-09",8.2667,8.5111,8.2222,8.2222,117900.0],["2001-07-10",8.0,8.3511,7.96,8.1244,160875.0],["2001-07-11",7.9244,8.24,7.7689,7.9733,149400.0],["2001-07-12",8.0178,8.2267,8.0089,8.2222,86175.0],["2001-07-13",8.2,8.5067,7.9556,8.5022,144225.0],["2001-07-16",8.5067,8.5911,8.0267,8.2444,180225.0],["2001-07-17",8.2578,8.5778,8.1022,8.5733,74700.0],["2001-07-18",8.5778,8.6622,8.4533,8.6044,83700.0],["2001-07-19",8.6222,8.6222,8.4978,8.6044,51975.0],["2001-07-20",7.8889,8.7556,7.64,8.7556,232200.0],["2001-07-23",8.6711,8.6711,8.3289,8.3556,104175.0],["2001-07-24",8.4444,8.6133,8.4267,8.4889,99900.0],["2001-07-25",8.5289,8.6444,8.3822,8.6444,115650.0],["2001-07-26",8.4711,8.6889,8.4711,8.6356,238500.0],["2001-07-27",8.6578,8.7556,8.6533,8.6711,153000.0],["2001-07-30",8.72,8.8667,8.6,8.7822,597825.0],["2001-07-31",8.8444,9.0444,8.8444,8.8889,113400.0],["2001-08-01",8.8889,9.0444,8.8667,8.9333,191475.0],["2001-08-02",9.0444,9.0444,8.9156,9.0178,398025.0],["2001-08-03",8.8889,9.2889,8.8889,9.1822,182700.0],["2001-08-06",9.1156,9.3333,9.1111,9.2044,454725.0],["2001-08-07",9.2444,9.2444,8.8533,8.9111,681075.0],["2001-08-08",8.8889,9.2444,8.8889,9.0444,199575.0],["2001-08-09",9.0356,9.1111,9.0,9.1111,253800.0],["2001-08-10",9.1467,9.1467,9.0222,9.0222,389475.0],["2001-08-13",8.9378,9.1778,8.9378,9.1111,160650.0],["2001-08-14",9.1778,9.4178,9.0533,9.4,468450.0],["2001-08-15",9.4,9.7778,9.3822,9.7733,209025.0],["2001-08-16",9.5733,9.8667,9.5689,9.8,301500.0],["2001-08-17",9.7867,9.8844,9.6933,9.7778,447075.0],["2001-08-20",9.7333,9.9111,9.5333,9.88,483525.0],["2001-08-21",9.8222,9.8889,9.8,9.8222,142200.0],["2001-08-22",9.8667,9.8667,9.6889,9.6889,270225.0],["2001-08-23",9.6756,9.8533,9.6756,9.7556,307350.0],["2001-08-24",9.6933,9.7689,9.5822,9.7511,396225.0],["2001-08-27",9.6222,9.8044,9.6222,9.6756,149400.0],["2001-08-28",9.7067,9.7111,9.5556,9.5867,97650.0],["2001-08-29",9.6889,9.6889,9.2711,9.3956,168300.0],["2001-08-30",9.2933,9.3111,8.6889,9.1156,532800.0],["2001-08-31",9.1333,9.1556,9.0222,9.1156,441000.0],["2001-09-04",9.1111,9.2444,9.08,9.2178,253350.0],["2001-09-05",9.2622,9.2622,8.8133,8.8444,186975.0],["2001-09-06",8.8444,8.9467,8.2667,8.7644,426375.0],["2001-09-07",8.5378,8.5378,8.2222,8.3644,749025.0],["2001-09-10",8.0444,8.0667,7.9333,8.0222,558000.0],["2001-09-17",7.2978,7.3156,7.0133,7.1778,359100.0],["2001-09-18",7.1289,7.1467,6.96,7.0889,128925.0],["2001-09-19",7.0444,7.0444,6.7778,6.8044,283050.0],["2001-09-20",6.7778,7.0,6.7378,6.8267,256050.0],["2001-09-21",6.7867,6.7867,6.2711,6.4089,384975.0],["2001-09-24",6.4933,6.88,6.4933,6.88,68625.0],["2001-09-25",6.8844,7.0578,6.56,6.6444,81000.0],["2001-09-26",6.8933,6.8933,6.4444,6.7111,274950.0],["2001-09-27",6.6667,6.7333,6.3111,6.6356,61425.0],["2001-09-28",6.7422,7.1778,6.6444,6.9822,175275.0],["2001-10-01",7.0,7.1778,6.5111,6.8444,261450.0],["2001-10-02",6.9244,7.0667,6.6889,6.8844,72225.0],["2001-10-03",6.7511,7.6667,6.7511,7.5556,479025.0],["2001-10-04",7.3911,7.7778,7.2533,7.4178,178650.0],["2001-10-05",7.24,7.3956,7.2,7.2844,128925.0],["2001-10-08",7.1822,7.4,7.1778,7.4,118575.0],["2001-10-09",7.3556,7.3822,7.2978,7.36,142425.0],["2001-10-10",7.2933,7.7778,7.2444,7.7778,511200.0],["2001-10-11",7.7156,7.9111,7.5867,7.7956,152775.0],["2001-10-12",7.6356,7.8222,7.6178,7.8222,179775.0],["2001-10-15",7.6267,7.7556,7.4667,7.6489,209475.0],["2001-10-16",7.6489,8.0,7.5378,8.0,137250.0],["2001-10-17",7.7867,8.0,7.6844,7.8444,145125.0],["2001-10-18",7.7333,8.0267,7.6489,7.7467,217575.0],["2001-10-19",7.7467,7.88,7.56,7.6711,33300.0],["2001-10-22",7.6711,8.1333,7.6711,8.1333,214425.0],["2001-10-23",8.1289,8.2889,8.0667,8.1778,340875.0],["2001-10-24",8.0044,8.3111,8.0044,8.2222,363150.0],["2001-10-25",8.1378,8.3778,8.0978,8.3778,232875.0],["2001-10-26",8.1333,8.3911,8.1111,8.3911,96300.0],["2001-10-29",8.1822,8.4444,7.9778,7.9867,400500.0],["2001-10-30",7.9556,8.1956,7.7778,7.9333,135000.0],["2001-10-31",7.8889,8.0667,7.7556,8.0622,88650.0],["2001-11-01",7.9467,8.0,7.7556,7.9867,80325.0],["2001-11-02",8.0178,8.04,7.8,8.0178,66375.0],["2001-11-05",7.76,8.1067,7.7378,7.9867,67050.0],["2001-11-06",7.8222,8.04,7.8222,8.0044,114975.0],["2001-11-07",8.0667,8.08,7.9556,7.9822,56700.0],["2001-11-08",7.8756,8.1333,7.8756,7.9244,128475.0],["2001-11-09",8.12,8.1467,7.8933,8.12,629325.0],["2001-11-12",8.1422,8.1556,7.9511,8.0133,102825.0],["2001-11-13",8.2,8.5067,8.2,8.4178,707175.0],["2001-11-14",8.5556,8.8311,8.5511,8.7422,1129050.0],["2001-11-15",8.8311,9.08,8.8133,9.0622,369225.0],["2001-11-16",8.9956,9.4,8.8444,9.3822,409050.0],["2001-11-19",9.0267,9.4667,8.9911,9.44,193950.0],["2001-11-20",9.3067,9.4711,9.2711,9.4222,226575.0],["2001-11-21",9.4133,9.5644,9.3111,9.5022,281025.0],["2001-11-23",9.5111,9.6667,9.4667,9.6667,111150.0],["2001-11-26",9.68,9.7778,9.6222,9.7022,341550.0],["2001-11-27",9.6178,9.7333,9.6178,9.7244,158625.0],["2001-11-28",9.5511,9.5556,9.3778,9.4578,92250.0],["2001-11-29",9.1067,9.3778,9.0489,9.3778,70200.0],["2001-11-30",9.1556,9.7111,9.1556,9.6667,142200.0],["2001-12-03",9.72,9.7244,9.4222,9.5111,102150.0],["2001-12-04",9.4444,9.5556,9.4356,9.5556,78750.0],["2001-12-05",9.5556,9.7778,9.4889,9.7778,266625.0],["2001-12-06",9.7689,9.8667,9.4222,9.8667,241200.0],["2001-12-07",9.7778,10.0,9.5956,9.9778,147600.0],["2001-12-10",9.8622,10.0178,9.7778,9.9956,137700.0],["2001-12-11",9.8933,10.0222,9.8,9.9778,105075.0],["2001-12-12",9.9111,10.0444,9.8578,10.0178,121275.0],["2001-12-13",9.96,9.96,9.6889,9.8756,62775.0],["2001-12-14",9.7778,10.0,9.3333,9.9644,87075.0],["2001-12-17",9.7244,9.84,8.92,9.2,518175.0],["2001-12-18",9.2356,9.6844,9.1378,9.4222,226350.0],["2001-12-19",9.2889,9.5556,9.1867,9.1867,102150.0],["2001-12-20",9.4222,9.5822,9.0933,9.1422,89550.0],["2001-12-21",9.1067,9.4089,9.0222,9.4089,272700.0],["2001-12-24",9.4044,9.44,9.2889,9.3333,39825.0],["2001-12-26",9.4222,9.6889,9.4222,9.5244,128250.0],["2001-12-27",9.5644,9.6,9.3511,9.5778,156375.0],["2001-12-28",9.3733,9.5556,9.1556,9.5156,448425.0],["2001-12-31",9.5111,9.5111,9.2889,9.3333,452925.0],["2002-01-02",9.3778,9.4,8.9556,9.2533,659025.0],["2002-01-03",9.2756,9.3333,9.1111,9.2444,201825.0],["2002-01-04",9.1556,9.2667,9.1156,9.1156,370125.0],["2002-01-07",9.2,9.3556,9.0444,9.3067,198225.0],["2002-01-08",9.3556,9.3556,9.1556,9.2222,215325.0],["2002-01-09",9.2978,9.2978,9.1111,9.1111,71100.0],["2002-01-10",9.2667,9.2667,9.0889,9.1111,717075.0],["2002-01-11",9.2222,9.3733,9.0933,9.2356,175050.0],["2002-01-14",9.3733,9.4222,9.1556,9.2222,88425.0],["2002-01-15",9.3956,9.3956,9.2044,9.2444,107325.0],["2002-01-16",9.3022,9.4044,9.2444,9.32,110925.0],["2002-01-17",9.3467,9.3467,9.0267,9.2667,154350.0],["2002-01-18",9.2667,9.2667,8.9022,8.96,236250.0],["2002-01-22",9.0667,9.1111,8.7778,8.8667,162000.0],["2002-01-23",8.8667,8.9511,8.7778,8.8978,169425.0],["2002-01-24",8.9511,9.2178,8.8889,9.0,171225.0],["2002-01-25",9.0,9.2,8.9689,9.1289,85725.0],["2002-01-28",9.1067,9.8889,9.0933,9.7822,629325.0],["2002-01-29",9.84,10.1333,9.7956,9.8667,445500.0],["2002-01-30",9.8667,10.1111,9.8222,10.0,239850.0],["2002-01-31",9.9733,10.4667,9.9689,10.4089,654300.0],["2002-02-01",10.3822,10.6444,10.3778,10.52,297675.0],["2002-02-04",10.6178,10.6178,10.2622,10.2622,261225.0],["2002-02-05",10.1511,10.5244,9.7289,10.4267,330750.0],["2002-02-06",10.4,10.6222,10.4,10.5778,533925.0],["2002-02-07",10.6222,10.6667,10.4578,10.6,272475.0],["2002-02-08",10.5156,10.7333,10.4933,10.5822,259425.0],["2002-02-11",11.1067,11.2889,10.4933,10.6222,413550.0],["2002-02-12",10.6222,10.6489,10.4444,10.6,148275.0],["2002-02-13",10.6,10.8,10.5333,10.8,358200.0],["2002-02-14",10.8178,11.2356,10.7689,10.9333,329850.0],["2002-02-15",10.9156,11.0,10.6667,10.88,280125.0],["2002-02-19",10.7511,11.1556,10.7022,11.1467,258525.0],["2002-02-20",11.1111,11.1911,10.9778,11.0622,387450.0],["2002-02-21",11.0667,11.2222,10.9244,11.0578,205425.0],["2002-02-22",10.8889,11.1778,10.8756,10.9778,140400.0],["2002-02-25",10.9511,11.0667,10.6667,10.8844,131625.0],["2002-02-26",10.9022,11.5778,10.8889,11.5778,531225.0],["2002-02-27",11.5556,11.7333,11.2311,11.7067,203625.0],["2002-02-28",11.7556,11.7556,11.2756,11.3733,768600.0],["2002-03-01",11.4089,11.5556,11.2311,11.4978,169425.0],["2002-03-04",11.32,11.88,11.3156,11.7422,296550.0],["2002-03-05",11.7333,11.8667,11.4533,11.8,253575.0],["2002-03-06",11.8222,12.2533,11.6667,12.2044,168300.0],["2002-03-07",12.3244,12.3333,12.0889,12.1511,245475.0],["2002-03-08",12.1422,12.4444,12.1422,12.3333,165150.0],["2002-03-11",12.2711,12.3556,12.0444,12.2933,524475.0],["2002-03-12",12.2356,12.2933,12.1467,12.2267,296100.0],["2002-03-13",12.2356,12.2356,11.9289,12.0667,472275.0],["2002-03-14",12.0267,12.0933,11.9289,12.0,530550.0],["2002-03-15",11.9956,12.3289,11.8978,12.2311,432900.0],["2002-03-18",12.0089,12.1778,11.8444,12.0,410625.0],["2002-03-19",12.04,12.0444,11.9778,12.0,182925.0],["2002-03-20",11.9911,12.1822,11.9556,12.1644,267975.0],["2002-03-21",12.0889,12.1867,11.9333,12.1289,334125.0],["2002-03-22",12.12,12.1289,12.0267,12.0889,168075.0],["2002-03-25",12.0267,12.0267,11.8,11.9644,173250.0],["2002-03-26",11.9644,12.1111,11.9333,11.96,254475.0],["2002-03-27",12.0622,12.0622,11.9556,12.0222,69525.0],["2002-03-28",11.9867,12.0,11.52,11.8178,486900.0],["2002-04-01",11.6267,11.9111,11.1689,11.8089,245025.0],["2002-04-02",11.8267,12.0178,11.1822,11.7644,260550.0],["2002-04-03",11.6889,11.9067,11.5556,11.6,174825.0],["2002-04-04",11.5778,11.9156,11.5556,11.84,282600.0],["2002-04-05",11.84,11.9511,11.7956,11.9511,112725.0],["2002-04-08",11.72,12.3511,11.6844,12.0267,226800.0],["2002-04-09",11.9778,12.2667,11.9733,12.1422,136800.0],["2002-04-10",12.0933,12.4444,12.0889,12.4044,142200.0],["2002-04-11",12.4178,12.6667,12.0222,12.2444,325800.0],["2002-04-12",12.2889,12.3333,12.1689,12.3067,113625.0],["2002-04-15",12.3022,12.5111,12.2622,12.4444,169425.0],["2002-04-16",12.4222,12.4667,12.2889,12.4444,137700.0],["2002-04-17",12.4,12.4756,12.0178,12.1511,264150.0],["2002-04-18",12.2178,12.2311,11.9778,12.1422,190125.0],["2002-04-19",12.2578,12.36,12.1867,12.3422,192825.0],["2002-04-22",12.2133,12.3111,12.1556,12.2489,274050.0],["2002-04-23",12.2444,12.6667,12.2089,12.56,172350.0],["2002-04-24",12.4711,12.7511,12.4667,12.6267,196650.0],["2002-04-25",12.7111,12.7111,12.2667,12.4711,196875.0],["2002-04-26",12.4044,12.4978,12.3333,12.4222,283950.0],["2002-04-29",12.4667,12.7644,12.2578,12.7644,229050.0],["2002-04-30",12.7111,12.9644,12.3333,12.3333,301725.0],["2002-05-01",12.4844,13.0,12.3333,12.8933,170550.0],["2002-05-02",13.0,13.1111,12.9022,13.1111,210825.0],["2002-05-03",12.9333,13.1111,12.8667,13.0044,129150.0],["2002-05-06",13.0889,13.32,13.0178,13.3156,310500.0],["2002-05-07",13.2,13.3111,12.8889,12.8889,251100.0],["2002-05-08",12.8933,13.1111,12.8222,12.9156,207900.0],["2002-05-09",12.8889,12.8889,12.4444,12.7333,233550.0],["2002-05-10",12.5867,12.7556,12.2667,12.2889,216450.0],["2002-05-13",12.3067,12.6889,11.9778,12.3111,490275.0],["2002-05-14",12.8444,13.9378,12.8444,13.9333,533475.0],["2002-05-15",13.8889,14.9111,13.7733,14.9111,1006200.0],["2002-05-16",14.9378,14.9378,14.6267,14.7289,757350.0],["2002-05-17",14.7778,14.88,14.4444,14.5244,501750.0],["2002-05-20",14.6444,14.6667,14.0,14.1556,222525.0],["2002-05-21",13.9378,14.0889,13.7467,13.9911,402075.0],["2002-05-22",13.9778,14.1022,13.7778,13.9244,348075.0],["2002-05-23",13.9467,13.9956,13.5333,13.7911,344025.0],["2002-05-24",13.7556,14.3511,13.6444,14.2,324000.0],["2002-05-28",14.2889,14.3422,13.7244,14.1378,295875.0],["2002-05-29",14.2222,14.2444,13.7111,13.9778,230400.0],["2002-05-30",13.9956,14.0,13.7956,13.8578,262575.0],["2002-05-31",13.8444,13.9333,13.6756,13.76,189225.0],["2002-06-03",13.5111,13.7467,13.4044,13.4444,419625.0],["2002-06-04",13.4,13.8622,13.3511,13.8578,324450.0],["2002-06-05",13.8844,14.4444,13.68,14.4444,589725.0],["2002-06-06",14.4844,14.64,14.12,14.4444,627075.0],["2002-06-07",14.2844,15.3111,14.1111,15.2444,429300.0],["2002-06-10",15.2667,15.56,14.6933,14.9133,341400.0],["2002-06-11",14.7333,15.54,14.6133,14.7067,294450.0],["2002-06-12",14.6667,14.9133,14.62,14.7,264150.0],["2002-06-13",14.7,15.26,14.6267,15.0333,311700.0],["2002-06-14",15.0333,15.14,14.6333,14.7933,217200.0],["2002-06-17",14.7133,15.3867,14.7067,15.1933,194250.0],["2002-06-18",15.1333,15.26,15.0267,15.0667,145350.0],["2002-06-19",15.1933,15.8267,14.7333,14.8467,319050.0],["2002-06-20",15.0,15.5867,14.8533,15.0467,232650.0],["2002-06-21",15.2533,15.2867,14.6533,15.1933,647400.0],["2002-06-24",14.8067,15.1067,14.8,14.9933,284250.0],["2002-06-25",15.3333,15.3333,14.6267,14.6333,453000.0],["2002-06-26",14.56,14.7333,13.7133,14.5067,352350.0],["2002-06-27",14.6333,14.8667,14.26,14.7667,322200.0],["2002-06-28",14.8333,15.22,13.6667,13.7067,723300.0],["2002-07-01",13.6,14.5,13.5933,14.1133,687600.0],["2002-07-02",14.1067,14.1333,13.6667,13.82,369000.0],["2002-07-03",13.7333,13.8667,12.7733,13.1667,544500.0],["2002-07-05",13.1667,13.46,13.0067,13.1733,538950.0],["2002-07-08",13.3333,13.3867,12.9667,13.18,458850.0],["2002-07-09",13.08,14.6533,13.0733,14.1667,654150.0],["2002-07-10",14.3,14.3,13.9,14.0667,507750.0],["2002-07-11",14.04,14.1933,13.9067,13.98,393600.0],["2002-07-12",14.1067,14.28,13.2,13.3267,386250.0],["2002-07-15",13.6333,13.6333,12.4,12.48,718200.0],["2002-07-16",12.3333,12.6333,12.0,12.4333,591150.0],["2002-07-17",12.4333,12.5067,11.2667,12.0133,426300.0],["2002-07-18",11.7933,12.3267,11.7133,12.0,307200.0],["2002-07-19",12.0,12.0,11.3133,11.4333,342600.0],["2002-07-22",11.2733,11.4333,11.0,11.2733,407850.0],["2002-07-23",11.26,11.2733,10.88,11.2733,298650.0],["2002-07-24",11.2,11.7333,10.4,11.72,391650.0],["2002-07-25",11.4067,12.2067,11.34,11.9467,672300.0],["2002-07-26",12.0733,12.2267,11.7733,12.2267,265650.0],["2002-07-29",12.1333,12.9933,12.1,12.66,497700.0],["2002-07-30",12.7267,12.9667,12.24,12.68,330300.0],["2002-07-31",12.6267,12.6667,12.0867,12.2933,266700.0],["2002-08-01",12.18,12.3267,11.8533,12.2,150450.0],["2002-08-02",12.0467,12.1867,11.3067,11.64,242700.0],["2002-08-05",11.3733,11.68,11.2333,11.3333,242850.0],["2002-08-06",11.3333,11.6267,11.2667,11.3333,334200.0],["2002-08-07",11.4133,11.6,11.0,11.3933,200700.0],["2002-08-08",11.52,11.6533,11.0067,11.6533,253950.0],["2002-08-09",11.6067,11.8867,11.32,11.6333,390450.0],["2002-08-12",11.6067,11.6133,11.34,11.4133,106950.0],["2002-08-13",11.5667,12.5267,11.5267,12.4133,792450.0],["2002-08-14",12.5,14.0,12.3667,13.8667,931950.0],["2002-08-15",14.6133,15.0533,13.9,14.62,881400.0],["2002-08-16",14.66,15.1333,14.2733,15.1267,501750.0],["2002-08-19",15.0733,16.0867,14.7933,15.6467,900750.0],["2002-08-20",15.48,15.82,15.1067,15.7867,932100.0],["2002-08-21",16.1533,16.2133,15.12,15.5667,725850.0],["2002-08-22",15.6,16.0333,15.2,15.9667,520350.0],["2002-08-23",15.9667,16.1667,15.4267,16.1333,662100.0],["2002-08-26",16.2,16.4067,15.18,15.4933,637650.0],["2002-08-27",15.26,15.3333,14.3333,14.8133,706350.0],["2002-08-28",14.5333,14.7,14.3333,14.4333,412800.0],["2002-08-29",14.3933,14.6,14.2,14.4933,383700.0],["2002-08-30",14.2,14.76,14.2,14.5733,298950.0],["2002-09-03",14.6267,15.2,14.22,14.9533,1093950.0],["2002-09-04",14.9267,15.98,14.88,15.8667,1429800.0],["2002-09-05",15.5867,15.9867,14.74,15.2533,672000.0],["2002-09-06",15.26,15.6933,15.2467,15.4867,274800.0],["2002-09-09",15.4733,15.6067,15.2333,15.42,609750.0],["2002-09-10",15.2,15.56,14.9,15.0867,534450.0],["2002-09-11",15.1333,15.3267,14.96,15.0333,299550.0],["2002-09-12",15.0,15.4667,14.2067,15.2267,538950.0],["2002-09-13",15.2,15.4733,14.8067,15.38,318000.0],["2002-09-16",15.38,15.6,15.3,15.4467,427050.0],["2002-09-17",15.5467,16.0,15.4333,15.5867,870750.0],["2002-09-18",15.2,15.4333,14.86,14.9533,455400.0],["2002-09-19",14.6067,14.9,14.2067,14.5533,307050.0],["2002-09-20",14.6667,14.7333,13.7733,14.22,323850.0],["2002-09-23",13.8,14.06,13.6,13.8867,215850.0],["2002-09-24",13.4733,13.6933,13.1333,13.4133,337950.0],["2002-09-25",13.3667,13.7,13.24,13.6667,333000.0],["2002-09-26",13.5733,14.0933,13.4133,13.7667,380250.0],["2002-09-27",13.7067,13.7333,13.3667,13.5667,344550.0],["2002-09-30",13.4467,13.5067,12.6667,13.3667,412950.0],["2002-10-01",13.3667,13.3733,12.3867,12.8067,647250.0],["2002-10-02",12.6067,12.86,12.5133,12.5333,557550.0],["2002-10-03",12.5733,12.7267,12.1067,12.34,258600.0],["2002-10-04",12.2067,12.3933,10.76,11.7667,1328250.0],["2002-10-07",11.4667,11.5667,10.94,11.28,402900.0],["2002-10-08",11.3067,11.48,11.0,11.3,449700.0],["2002-10-09",11.2333,11.5333,10.5933,10.7933,364650.0],["2002-10-10",10.76,10.86,9.9933,10.4133,1018200.0],["2002-10-11",10.46,11.8667,10.3333,11.1267,737700.0],["2002-10-14",10.9933,11.4733,10.9267,11.44,373650.0],["2002-10-15",11.6,12.1,11.6,11.94,695850.0],["2002-10-16",11.8933,11.9733,11.4333,11.7067,600450.0],["2002-10-17",11.7933,12.5,11.7267,12.1533,363600.0],["2002-10-18",12.1867,12.8133,11.9333,12.8,535350.0],["2002-10-21",12.5667,13.1,12.44,12.7933,579600.0],["2002-10-22",12.9267,12.9267,12.48,12.6667,345600.0],["2002-10-23",12.6333,13.0133,12.5,13.0133,319800.0],["2002-10-24",13.06,13.2133,12.8667,12.88,362250.0],["2002-10-25",12.88,12.9333,12.42,12.9333,219300.0],["2002-10-28",12.92,13.68,12.5867,12.7667,428850.0],["2002-10-29",12.8333,12.8333,12.2667,12.5333,206250.0],["2002-10-30",12.4733,12.6667,12.24,12.6333,170700.0],["2002-10-31",12.6333,13.1333,12.5133,13.0733,635550.0],["2002-11-01",13.1667,14.4333,13.0667,14.3333,930000.0],["2002-11-04",14.4667,14.6667,13.78,13.8667,324600.0],["2002-11-05",13.88,14.4467,13.7667,14.42,389550.0],["2002-11-06",14.4667,15.08,14.4667,14.6533,478050.0],["2002-11-07",14.6,14.7733,14.22,14.66,397950.0],["2002-11-08",14.58,14.7133,14.46,14.6133,493500.0],["2002-11-11",14.5467,14.6133,13.88,14.4867,345450.0],["2002-11-12",14.72,14.86,12.5,12.8,1968150.0],["2002-11-13",12.8067,13.3333,12.64,13.26,848250.0],["2002-11-14",13.3333,13.7133,13.1333,13.3667,351600.0],["2002-11-15",13.3,13.3333,12.3067,12.4667,1343700.0],["2002-11-18",12.5333,12.7667,12.1,12.4533,887850.0],["2002-11-19",12.2867,12.8667,12.2333,12.4933,475800.0],["2002-11-20",12.4933,12.7867,12.2,12.6333,481350.0],["2002-11-21",12.8,12.86,12.4667,12.7733,464700.0],["2002-11-22",12.7333,14.2067,12.7333,14.08,1302150.0],["2002-11-25",14.0133,14.4867,13.7067,14.3467,454800.0],["2002-11-26",14.4,14.4667,13.7933,13.8933,264750.0],["2002-11-27",13.7667,14.18,13.4,13.5667,462450.0],["2002-11-29",13.6933,14.0333,13.4933,13.5333,234450.0],["2002-12-02",13.5667,14.4667,13.4133,13.9467,457200.0],["2002-12-03",13.64,14.3,13.6333,13.8267,238800.0],["2002-12-04",13.8267,14.16,13.6333,13.9867,237900.0],["2002-12-05",14.0,14.0667,13.5,13.5667,223650.0],["2002-12-06",13.5,13.6867,13.28,13.5267,470550.0],["2002-12-09",13.5133,13.82,13.38,13.6333,327450.0],["2002-12-10",13.6867,14.0267,13.6267,14.0267,240750.0],["2002-12-11",14.0133,14.48,13.8667,14.2867,441600.0],["2002-12-12",14.2933,14.46,14.2,14.2267,248700.0],["2002-12-13",14.2,14.2733,13.7333,13.8867,308250.0],["2002-12-16",13.9333,14.2933,13.5,14.2867,280200.0],["2002-12-17",14.2933,14.54,14.0667,14.4933,498150.0],["2002-12-18",14.4733,14.48,14.2067,14.3333,531900.0],["2002-12-19",14.2333,14.34,13.6067,13.9333,580200.0],["2002-12-20",13.74,14.6667,13.5467,14.6333,415200.0],["2002-12-23",14.6333,14.7,13.8333,14.2,611850.0],["2002-12-24",14.18,14.2,13.78,13.9,231900.0],["2002-12-26",13.8933,14.1,13.7933,13.9133,276600.0],["2002-12-27",13.9133,13.9933,13.5667,13.6667,83100.0],["2002-12-30",13.7933,13.7933,13.2667,13.66,148350.0],["2002-12-31",13.6667,13.8,13.42,13.56,284850.0],["2003-01-02",13.68,14.1467,13.2667,14.1333,288150.0],["2003-01-03",14.0667,14.22,13.6667,14.14,267900.0],["2003-01-06",14.0867,14.14,13.82,13.94,233850.0],["2003-01-07",14.0,14.0467,13.5333,13.9,386400.0],["2003-01-08",13.56,13.9,13.2,13.6467,380400.0],["2003-01-09",13.6933,14.36,13.6133,13.9,735750.0],["2003-01-10",13.9,13.9,13.0,13.4,788400.0],["2003-01-13",13.4667,13.5467,13.2,13.3667,397350.0],["2003-01-14",13.4267,13.4267,13.1867,13.2333,1068300.0],["2003-01-15",13.2333,13.2667,12.86,13.02,817500.0],["2003-01-16",13.0667,13.3933,13.0067,13.2333,507600.0],["2003-01-17",13.2667,13.3467,13.1667,13.1667,670650.0],["2003-01-21",13.2133,13.32,12.5333,13.1,539250.0],["2003-01-22",12.8867,13.2,12.8333,12.94,425250.0],["2003-01-23",12.9667,13.2067,12.8333,13.0,467250.0],["2003-01-24",12.9333,13.04,12.22,12.22,442200.0],["2003-01-27",12.22,12.6067,12.22,12.3267,508050.0],["2003-01-28",12.3667,12.4267,12.14,12.3,307050.0],["2003-01-29",12.1533,12.7,12.1533,12.5,459750.0],["2003-01-30",12.4267,12.5,11.8933,11.92,243600.0],["2003-01-31",11.92,12.5467,11.92,12.3333,419400.0],["2003-02-03",12.2333,12.3333,11.9,11.96,299100.0],["2003-02-04",12.0,12.0133,11.4333,11.72,724650.0],["2003-02-05",11.72,11.8867,11.4267,11.5867,432450.0],["2003-02-06",11.5333,11.7333,11.4067,11.4467,212400.0],["2003-02-07",11.4267,11.86,11.3733,11.4333,245850.0],["2003-02-10",11.6333,11.6933,11.1267,11.4933,265950.0],["2003-02-11",11.5133,11.76,11.2933,11.2933,224550.0],["2003-02-12",11.2733,11.4667,11.08,11.1267,196500.0],["2003-02-13",11.14,11.4067,11.0733,11.3067,130500.0],["2003-02-14",11.1933,11.5067,10.96,11.4733,229650.0],["2003-02-18",11.6333,12.0,11.3533,12.0,351750.0],["2003-02-19",11.9667,12.0,11.6333,11.6667,687900.0],["2003-02-20",11.7067,11.7733,11.3667,11.4933,492150.0],["2003-02-21",11.5933,11.8,11.28,11.7333,373950.0],["2003-02-24",11.7333,11.7333,11.4533,11.6667,296850.0],["2003-02-25",11.6267,12.1267,11.0333,11.8533,1141650.0],["2003-02-26",11.86,11.9067,11.4733,11.6133,848850.0],["2003-02-27",11.7,11.7467,11.2733,11.7067,478800.0],["2003-02-28",11.7467,12.0,11.6133,11.9867,491400.0],["2003-03-03",12.0,12.1,11.6867,11.9333,423150.0],["2003-03-04",11.8667,11.9333,11.4667,11.6133,375600.0],["2003-03-05",11.6333,11.6867,11.4067,11.5667,212550.0],["2003-03-06",11.5667,11.7133,11.28,11.3933,407550.0],["2003-03-07",11.3,11.5333,10.7333,11.4867,689250.0],["2003-03-10",11.2333,11.38,11.0933,11.2,216600.0],["2003-03-11",11.1667,11.2667,10.9333,11.0333,315600.0],["2003-03-12",11.0133,11.0333,10.6333,10.9267,362550.0],["2003-03-13",10.98,11.94,10.98,11.8133,604500.0],["2003-03-14",11.9667,11.9667,11.5467,11.7867,360150.0],["2003-03-17",11.64,12.4933,11.6133,12.46,480600.0],["2003-03-18",12.4467,12.5,11.8667,11.9867,401850.0],["2003-03-19",12.0667,12.1267,11.88,11.9933,319800.0],["2003-03-20",11.9133,12.2,11.9133,12.1333,158700.0],["2003-03-21",12.2667,12.32,12.0,12.3,278850.0],["2003-03-24",12.0867,12.2533,11.7333,11.8733,259500.0],["2003-03-25",11.7333,12.1267,11.64,11.7867,275400.0],["2003-03-26",11.8467,12.0,11.7067,11.7133,197850.0],["2003-03-27",11.7,12.0,11.64,11.9933,297900.0],["2003-03-28",11.9933,12.1333,11.8333,11.8333,205500.0],["2003-03-31",11.82,11.8333,11.3067,11.48,500550.0],["2003-04-01",11.5933,11.7133,11.3333,11.7133,303900.0],["2003-04-02",11.7267,11.9133,11.6533,11.8733,452850.0],["2003-04-03",11.8733,11.9933,11.6667,11.92,332700.0],["2003-04-04",11.94,11.96,11.6267,11.7267,169200.0],["2003-04-07",11.8867,12.38,11.8333,12.0867,231600.0],["2003-04-08",12.0067,12.1333,11.8867,11.9733,265050.0],["2003-04-09",11.9133,12.02,11.7333,11.7667,315600.0],["2003-04-10",11.7333,11.8533,11.7267,11.7867,181200.0],["2003-04-11",11.8333,11.9333,11.7067,11.9333,540750.0],["2003-04-14",11.84,13.0333,11.84,13.0067,759750.0],["2003-04-15",12.8,13.0067,12.6667,12.88,230100.0],["2003-04-16",12.96,12.96,12.5667,12.6,230250.0],["2003-04-17",12.5667,12.8667,12.3,12.8,421950.0],["2003-04-21",11.2533,12.5267,10.8,12.3333,2706000.0],["2003-04-22",12.0067,12.82,11.9333,12.6867,609300.0],["2003-04-23",12.6667,12.6667,12.3733,12.4,356100.0],["2003-04-24",12.3333,12.4667,12.3067,12.3333,238200.0],["2003-04-25",12.36,12.36,11.9,12.1933,457050.0],["2003-04-28",12.0733,12.62,12.0733,12.5533,174150.0],["2003-04-29",12.5533,12.62,12.34,12.4733,326850.0],["2003-04-30",12.5467,12.5467,12.1867,12.2133,597600.0],["2003-05-01",12.2667,12.44,12.0533,12.1667,432000.0],["2003-05-02",12.1333,12.84,12.1267,12.76,406500.0],["2003-05-05",12.7333,13.0933,12.7333,13.0933,444150.0],["2003-05-06",12.9867,13.5267,12.86,13.24,460350.0],["2003-05-07",13.1867,13.3533,13.0667,13.2667,466200.0],["2003-05-08",13.1667,13.32,13.1667,13.2333,181800.0],["2003-05-09",13.2333,13.4733,13.1667,13.32,215100.0],["2003-05-12",13.2667,13.52,13.2667,13.42,169200.0],["2003-05-13",13.6667,13.9333,13.3933,13.84,738000.0],["2003-05-14",13.7667,13.9733,13.4133,13.6333,376950.0],["2003-05-15",13.58,14.0667,13.5733,14.0667,251250.0],["2003-05-16",14.0267,14.1,13.7733,13.82,373350.0],["2003-05-19",13.7533,13.8267,13.3333,13.4067,326550.0],["2003-05-20",13.3467,13.7,13.2267,13.3467,266100.0],["2003-05-21",13.3667,13.4267,13.3267,13.3333,360000.0],["2003-05-22",13.4,13.5667,13.3,13.54,192150.0],["2003-05-23",13.5667,13.68,13.4133,13.6667,79350.0],["2003-05-27",13.7,13.7,13.4933,13.54,195300.0],["2003-05-28",13.4933,14.0933,13.46,14.0867,180750.0],["2003-05-29",14.0,14.4,13.9867,14.4,427800.0],["2003-05-30",14.4,14.9667,14.3,14.94,458250.0],["2003-06-02",15.0067,15.32,14.9467,15.2867,601800.0],["2003-06-03",15.18,15.3133,14.8333,15.0,607650.0],["2003-06-04",14.7933,15.1333,14.7667,15.0667,661500.0],["2003-06-05",15.1933,15.6467,14.9933,15.5,358350.0],["2003-06-06",15.5067,15.68,15.2667,15.3533,577800.0],["2003-06-09",15.4067,15.4067,14.7267,14.9333,354150.0],["2003-06-10",14.6933,15.0333,14.5,14.7133,349350.0],["2003-06-11",14.74,14.8733,14.5667,14.74,634500.0],["2003-06-12",14.7333,15.0333,14.7333,15.0133,460500.0],["2003-06-13",15.0,15.1933,14.9667,15.0067,255150.0],["2003-06-16",15.0,15.5867,14.9333,15.5867,349350.0],["2003-06-17",15.5933,15.6,15.1333,15.4933,598050.0],["2003-06-18",15.46,15.5533,15.1933,15.5,433650.0],["2003-06-19",15.4,15.5733,15.3333,15.4333,536250.0],["2003-06-20",15.4133,15.8,15.32,15.54,617250.0],["2003-06-23",15.3667,15.4467,15.0667,15.2,378450.0],["2003-06-24",15.2067,15.5333,15.1333,15.44,621900.0],["2003-06-25",15.4,15.7267,15.3067,15.6667,375000.0],["2003-06-26",15.6067,16.0,15.6,15.8333,301200.0],["2003-06-27",15.9333,16.1667,15.9,16.0933,302850.0],["2003-06-30",16.0867,16.2933,15.6867,15.7533,931200.0],["2003-07-01",15.7,16.1533,15.54,16.0267,297750.0],["2003-07-02",15.7933,16.24,15.4,16.2067,238950.0],["2003-07-03",16.2,16.2333,15.8267,16.0267,117300.0],["2003-07-07",16.0,17.3,15.8333,17.14,737400.0],["2003-07-08",17.1333,17.2,16.8533,16.9867,537300.0],["2003-07-09",16.8,18.2267,16.7867,18.0267,1032750.0],["2003-07-10",18.0,18.0,17.18,17.3933,439800.0],["2003-07-11",17.3333,17.6333,17.3067,17.42,277500.0],["2003-07-14",17.4067,17.8867,17.4067,17.68,197700.0],["2003-07-15",17.7,17.8667,17.4333,17.7333,291000.0],["2003-07-16",17.6333,17.7667,17.3333,17.46,241950.0],["2003-07-17",17.3533,17.5,16.6667,16.7867,437850.0],["2003-07-18",16.8333,17.0267,16.6733,16.9333,409050.0],["2003-07-21",16.9,17.2533,16.6667,16.9133,134400.0],["2003-07-22",16.7,17.0133,16.7,16.94,267600.0],["2003-07-23",16.9467,17.3267,16.6667,17.28,118500.0],["2003-07-24",17.4,17.6467,17.2667,17.3667,206250.0],["2003-07-25",17.3133,17.56,17.2133,17.3333,112050.0],["2003-07-28",17.1533,17.64,17.1533,17.6067,122250.0],["2003-07-29",17.4733,17.6,17.2667,17.5,97050.0],["2003-07-30",17.5,17.5333,17.2733,17.3867,261000.0],["2003-07-31",17.3667,17.4333,16.94,16.9467,307200.0],["2003-08-01",16.92,17.1533,16.6667,16.9067,199200.0],["2003-08-04",16.8933,17.2667,16.8267,17.0933,318000.0],["2003-08-05",17.16,17.16,16.84,16.8733,109950.0],["2003-08-06",16.9933,16.9933,16.7,16.7333,241200.0],["2003-08-07",16.68,17.06,16.62,17.06,266400.0],["2003-08-08",17.1333,17.5,17.0667,17.3667,240000.0],["2003-08-11",17.3333,17.8667,17.24,17.4467,415500.0],["2003-08-12",17.5933,18.5333,17.5733,18.5333,1207950.0],["2003-08-13",18.5333,18.8,18.4667,18.6667,789000.0],["2003-08-14",18.3467,18.6467,17.96,18.0,942000.0],["2003-08-15",17.9467,18.12,17.94,18.0267,282150.0],["2003-08-18",18.18,18.88,18.1333,18.84,599850.0],["2003-08-19",18.8667,19.3,18.8667,19.1333,547350.0],["2003-08-20",19.2467,19.2467,18.5333,18.6067,483450.0],["2003-08-21",18.6667,18.72,18.24,18.7067,371400.0],["2003-08-22",18.6133,18.78,18.3,18.4333,224850.0],["2003-08-25",18.2733,18.5333,18.2333,18.4,154650.0],["2003-08-26",18.4533,18.56,17.9,18.4667,580500.0],["2003-08-27",18.4733,18.9733,18.34,18.7333,691800.0],["2003-08-28",18.8467,19.2067,18.6733,18.9733,606900.0],["2003-08-29",18.9133,19.0133,18.6067,18.7,361050.0],["2003-09-02",18.7,19.1667,18.6067,19.08,519300.0],["2003-09-03",19.0733,19.3333,18.8,18.9067,571500.0],["2003-09-04",19.0,19.1133,18.7267,19.0333,223800.0],["2003-09-05",18.5067,18.5533,18.2333,18.4333,445050.0],["2003-09-08",18.3467,18.8333,18.3267,18.5533,198900.0],["2003-09-09",18.5333,18.5333,17.8333,18.1133,181950.0],["2003-09-10",18.0667,18.2533,17.7867,17.82,167550.0],["2003-09-11",17.7667,17.8667,17.5333,17.7867,228000.0],["2003-09-12",17.6667,17.7333,16.9667,17.1667,699150.0],["2003-09-15",17.1333,17.2933,16.9267,17.0,383550.0],["2003-09-16",16.9333,17.14,16.8733,16.9667,569550.0],["2003-09-17",16.94,17.5333,16.94,17.1733,502500.0],["2003-09-18",17.1733,17.94,17.1733,17.7733,353100.0],["2003-09-19",17.7933,17.8333,17.5533,17.6,163200.0],["2003-09-22",17.58,17.74,17.3333,17.5867,227400.0],["2003-09-23",17.5,17.5933,17.3133,17.46,244050.0],["2003-09-24",17.4533,17.6133,17.0667,17.1667,741450.0],["2003-09-25",17.1667,17.1667,16.6667,16.8133,753150.0],["2003-09-26",16.8933,17.0133,16.5,16.6267,201000.0],["2003-09-29",16.6267,16.6333,15.9867,16.3467,641400.0],["2003-09-30",16.36,16.4467,15.8733,16.2,345750.0],["2003-10-01",16.2667,16.7067,16.16,16.3267,530550.0],["2003-10-02",16.3733,16.8333,16.2733,16.6467,244950.0],["2003-10-03",16.7067,17.2733,16.64,17.2467,493500.0],["2003-10-06",17.26,17.5333,17.04,17.5333,205050.0],["2003-10-07",17.0933,17.7,17.0933,17.66,227700.0],["2003-10-08",17.6733,17.6733,17.1467,17.1533,127650.0],["2003-10-09",17.2267,18.56,17.1533,18.0267,928500.0],["2003-10-10",18.1,18.1133,17.6667,17.7933,105150.0],["2003-10-13",17.76,17.9933,17.6533,17.8133,175050.0],["2003-10-14",17.7933,17.8333,17.5667,17.76,157500.0],["2003-10-15",17.7467,17.7733,17.5933,17.6067,132300.0],["2003-10-16",17.6,17.96,17.6,17.8,89850.0],["2003-10-17",17.7933,17.8867,17.7,17.7,147450.0],["2003-10-20",17.7,17.8933,17.38,17.3933,232350.0],["2003-10-21",17.3467,17.6,17.3467,17.5,115050.0],["2003-10-22",17.5667,17.5667,16.9333,17.0067,138750.0],["2003-10-23",16.9667,17.0333,16.7933,16.9333,240750.0],["2003-10-24",16.9,17.0,16.2333,16.6,297750.0],["2003-10-27",16.6533,17.64,16.4667,17.38,387300.0],["2003-10-28",17.34,17.56,17.2867,17.4333,453750.0],["2003-10-29",17.3733,18.1267,17.3733,18.1267,345900.0],["2003-10-30",18.1,18.1,17.7667,17.9533,174900.0],["2003-10-31",18.0,18.0,17.7667,17.9133,153150.0],["2003-11-03",17.94,18.3667,17.94,18.22,393150.0],["2003-11-04",18.24,18.26,17.9333,17.9333,199650.0],["2003-11-05",18.0,18.0533,17.8,17.9333,154800.0],["2003-11-06",17.9267,17.9333,17.5667,17.8333,128100.0],["2003-11-07",17.8333,18.4733,17.8333,18.2067,268950.0],["2003-11-10",18.2333,18.4,17.7533,17.7533,124950.0],["2003-11-11",17.9667,19.5,17.94,18.6467,1930200.0],["2003-11-12",18.6467,19.8467,18.6467,19.84,663150.0],["2003-11-13",19.6933,19.88,19.3733,19.4733,363000.0],["2003-11-14",19.4667,19.84,18.84,19.02,217350.0],["2003-11-17",19.02,19.0867,18.4467,18.8333,205800.0],["2003-11-18",19.06,19.6267,19.0,19.2667,352200.0],["2003-11-19",19.36,19.7333,19.2733,19.5867,426000.0],["2003-11-20",19.4867,19.5333,18.8667,19.2333,369600.0],["2003-11-21",19.32,19.32,18.8867,18.9467,252900.0],["2003-11-24",18.8333,19.44,18.8333,19.2667,335550.0],["2003-11-25",19.2867,19.34,19.12,19.3267,346950.0],["2003-11-26",19.2867,19.4333,18.9133,19.1667,360150.0],["2003-11-28",19.2133,19.5533,19.06,19.4267,205800.0],["2003-12-01",19.4667,19.5467,19.04,19.3267,177600.0],["2003-12-02",19.2667,19.7333,19.2067,19.7267,309900.0],["2003-12-03",19.7533,20.1333,19.0533,19.0533,447450.0],["2003-12-04",19.04,19.1333,18.6667,18.9933,210150.0],["2003-12-05",18.9733,19.0133,18.3133,18.3933,205950.0],["2003-12-08",18.3333,18.4,17.9333,18.0333,252300.0],["2003-12-09",18.0067,18.3333,17.8867,17.8867,139800.0],["2003-12-10",17.84,17.9667,17.1933,17.2867,232950.0],["2003-12-11",17.1933,17.8,17.1933,17.68,192450.0],["2003-12-12",17.78,18.6267,17.7533,18.5933,318450.0],["2003-12-15",18.6,18.7933,17.6667,17.6667,271650.0],["2003-12-16",17.6667,18.02,17.4,17.94,262350.0],["2003-12-17",17.94,18.3,17.86,18.2267,318450.0],["2003-12-18",18.1867,18.3533,18.0267,18.3333,353850.0],["2003-12-19",18.58,18.6067,18.08,18.46,192300.0],["2003-12-22",18.2867,18.5733,18.2133,18.5667,146850.0],["2003-12-23",18.5133,18.6467,18.3467,18.5667,384900.0],["2003-12-24",18.5133,18.5867,18.4,18.46,49800.0],["2003-12-26",18.52,18.62,18.4333,18.5733,47850.0],["2003-12-29",18.36,18.8667,18.1867,18.86,126000.0],["2003-12-30",18.88,19.0333,18.8,19.0,324000.0],["2003-12-31",19.0267,19.0267,18.6533,18.7533,329400.0],["2004-01-02",18.62,18.7533,18.32,18.6333,213300.0],["2004-01-05",18.3333,18.6933,17.68,18.2333,967350.0],["2004-01-06",17.9733,18.2667,17.8667,18.0133,526650.0],["2004-01-07",18.1933,18.6333,18.0667,18.6333,289200.0],["2004-01-08",18.5867,18.96,18.5867,18.8867,200700.0],["2004-01-09",18.98,19.46,18.8867,19.1867,525600.0],["2004-01-12",19.16,19.2667,18.7067,19.0,350100.0],["2004-01-13",18.9333,19.06,18.76,19.02,302700.0],["2004-01-14",19.0667,19.0667,18.88,19.0,373200.0],["2004-01-15",19.0,19.08,18.8,19.0,250950.0],["2004-01-16",19.0867,19.8,18.9733,19.5533,407850.0],["2004-01-20",19.54,19.8733,19.4667,19.6733,897450.0],["2004-01-21",19.4867,20.0,19.4,19.9867,591600.0],["2004-01-22",19.8067,20.3333,19.8067,20.02,472200.0],["2004-01-23",19.9467,20.1333,19.44,20.0733,372900.0],["2004-01-26",19.94,20.1333,19.6067,20.1067,270000.0],["2004-01-27",19.9333,20.1333,19.8,19.8667,245250.0],["2004-01-28",19.9867,20.08,19.3867,19.44,232350.0],["2004-01-29",19.5,19.5,18.9067,19.18,415800.0],["2004-01-30",19.0667,19.3867,18.9467,19.3,246600.0],["2004-02-02",19.76,19.76,19.1067,19.3267,234150.0],["2004-02-03",19.24,19.4333,19.2067,19.3667,317550.0],["2004-02-04",19.4,19.4,18.88,18.9067,276750.0],["2004-02-05",18.8333,19.1933,18.6067,18.8133,312000.0],["2004-02-06",18.7667,19.3667,18.3,19.3667,376050.0],["2004-02-09",19.1667,19.4067,18.9267,19.2667,247650.0],["2004-02-10",19.2067,19.3933,18.7267,19.3933,372750.0],["2004-02-11",19.0467,19.3533,18.6667,19.1933,325500.0],["2004-02-12",19.2,19.3333,18.7667,19.06,158400.0],["2004-02-13",18.8667,19.1733,18.7,18.8667,145350.0],["2004-02-17",18.9867,19.1,18.7667,18.9933,338250.0],["2004-02-18",18.78,19.14,18.7733,18.94,123000.0],["2004-02-19",19.0267,19.1933,18.7733,18.8133,210750.0],["2004-02-20",18.9067,19.3267,18.7733,19.2067,176550.0],["2004-02-23",19.1667,19.3667,19.02,19.1333,296550.0],["2004-02-24",19.3,20.3467,19.24,19.74,1073700.0],["2004-02-25",19.7533,22.1,19.5467,22.0,1355250.0],["2004-02-26",21.6867,22.3333,21.5133,22.2467,700350.0],["2004-02-27",22.2133,23.3,22.1,23.1733,789900.0],["2004-03-01",23.1667,23.2267,22.68,22.9,376050.0],["2004-03-02",22.8333,22.9133,22.2333,22.24,568650.0],["2004-03-03",22.2333,22.8667,22.1667,22.7933,192000.0],["2004-03-04",22.7333,23.0,22.6733,22.7867,130200.0],["2004-03-05",22.7333,23.1733,22.3533,23.0733,223650.0],["2004-03-08",23.08,23.1667,22.4133,22.5333,149850.0],["2004-03-09",22.44,22.64,22.1667,22.2,190500.0],["2004-03-10",22.3333,22.56,21.9133,22.0,279900.0],["2004-03-11",21.9067,22.3,21.3,21.38,497550.0],["2004-03-12",21.7333,22.4333,21.7067,22.3333,448650.0],["2004-03-15",22.44,22.46,21.9533,22.1333,286350.0],["2004-03-16",22.1133,22.3733,21.7667,21.9867,201900.0],["2004-03-17",22.1667,22.7267,22.1467,22.72,227400.0],["2004-03-18",22.5133,22.8267,22.4267,22.54,238350.0],["2004-03-19",22.72,22.98,22.54,22.5867,261300.0],["2004-03-22",22.7667,22.8133,21.9133,22.18,245850.0],["2004-03-23",22.3533,22.5333,21.9333,22.32,306300.0],["2004-03-24",21.8733,22.0067,21.4267,21.6333,495600.0],["2004-03-25",21.58,22.1267,21.58,22.1133,416550.0],["2004-03-26",22.0,22.3933,21.48,21.6,637650.0],["2004-03-29",21.2667,22.1533,21.26,21.88,575850.0],["2004-03-30",21.9333,22.2667,21.8533,22.1333,253350.0],["2004-03-31",22.1333,22.62,22.0867,22.1733,364950.0],["2004-04-01",22.28,22.9133,22.28,22.48,360600.0],["2004-04-02",22.5,22.8333,22.4733,22.8333,356850.0],["2004-04-05",22.9,23.96,22.8667,23.8733,789900.0],["2004-04-06",23.8467,23.9733,23.6667,23.8733,433650.0],["2004-04-07",23.7,24.5333,23.7,24.2,474450.0],["2004-04-08",24.68,25.0733,23.78,23.9333,673950.0],["2004-04-12",23.95,25.48,23.83,24.38,260400.0],["2004-04-13",24.44,24.69,23.66,23.75,396800.0],["2004-04-14",23.75,24.2,23.4,23.55,252800.0],["2004-04-15",23.45,23.96,23.41,23.51,203000.0],["2004-04-16",23.6,24.11,23.59,23.77,160400.0],["2004-04-19",23.55,24.3,23.55,24.2,452600.0],["2004-04-20",24.16,25.2,24.16,24.67,485800.0],["2004-04-21",24.82,25.35,24.42,25.17,451400.0],["2004-04-22",24.85,25.97,24.85,25.84,423300.0],["2004-04-23",25.84,25.95,24.98,25.64,328700.0],["2004-04-26",25.66,25.83,25.39,25.46,206900.0],["2004-04-27",25.49,25.84,25.0,25.38,202600.0],["2004-04-28",25.37,25.4,24.6,24.83,191400.0],["2004-04-29",24.61,25.01,24.01,24.35,235200.0],["2004-04-30",24.5,24.86,24.09,24.36,207400.0],["2004-05-03",24.53,24.75,24.07,24.62,456100.0],["2004-05-04",24.6,24.95,24.1,24.5,175400.0],["2004-05-05",24.46,24.97,24.45,24.54,159200.0],["2004-05-06",24.6,24.61,23.96,24.12,234900.0],["2004-05-07",24.07,24.39,23.92,24.18,328500.0],["2004-05-10",25.18,25.19,21.94,22.65,1258300.0],["2004-05-11",22.88,24.76,22.75,24.03,929300.0],["2004-05-12",24.11,24.18,23.37,24.13,575200.0],["2004-05-13",24.18,24.39,23.63,23.74,465900.0],["2004-05-14",23.66,23.87,22.89,23.22,353300.0],["2004-05-17",23.2,23.62,22.72,23.29,265500.0],["2004-05-18",22.92,23.07,22.34,22.9,397400.0],["2004-05-19",22.75,23.87,22.49,23.14,525000.0],["2004-05-20",23.29,23.35,22.78,22.8,311800.0],["2004-05-21",23.1,23.38,22.78,23.0,234200.0],["2004-05-24",22.95,23.59,22.82,23.35,266100.0],["2004-05-25",23.36,24.95,23.36,24.63,759500.0],["2004-05-26",23.75,23.95,23.35,23.75,4036600.0],["2004-05-27",23.94,23.94,23.37,23.75,540600.0],["2004-05-28",23.75,23.9,23.61,23.79,419100.0],["2004-06-01",23.91,24.38,23.7,24.28,458300.0],["2004-06-02",24.27,24.94,24.19,24.67,535100.0],["2004-06-03",24.78,24.78,24.2,24.26,292700.0],["2004-06-04",24.36,24.59,23.91,24.29,272400.0],["2004-06-07",24.65,24.72,24.03,24.37,346900.0],["2004-06-08",24.65,24.65,24.18,24.61,303300.0],["2004-06-09",24.6,24.8,24.36,24.72,353700.0],["2004-06-10",24.74,24.85,24.43,24.61,300200.0],["2004-06-14",24.5,24.58,24.02,24.36,330200.0],["2004-06-15",24.31,25.14,24.13,24.31,307000.0],["2004-06-16",24.62,24.8,24.12,24.7,238300.0],["2004-06-17",24.85,25.63,24.16,25.36,467200.0],["2004-06-18",25.54,26.64,25.0,25.83,882200.0],["2004-06-21",26.0,26.0,25.31,25.38,418000.0],["2004-06-22",24.88,26.1,24.88,26.02,653900.0],["2004-06-23",26.16,27.33,26.0,27.13,656300.0],["2004-06-24",26.88,27.59,26.53,26.66,683400.0],["2004-06-25",26.69,27.57,26.28,27.01,1705500.0],["2004-06-28",26.39,27.35,26.39,26.79,421500.0],["2004-06-29",26.83,27.97,26.67,27.02,538100.0],["2004-06-30",27.05,27.68,26.89,27.25,307000.0],["2004-07-01",27.1,27.88,26.86,27.54,469200.0],["2004-07-02",27.44,27.71,26.86,26.99,287500.0],["2004-07-06",26.86,27.1,26.42,26.71,414900.0],["2004-07-07",26.61,27.33,26.4,26.63,291300.0],["2004-07-08",26.48,26.73,25.77,25.96,370600.0],["2004-07-09",25.83,26.15,25.79,25.93,299200.0],["2004-07-12",25.75,26.09,25.75,25.97,286500.0],["2004-07-13",25.8,25.95,25.1,25.21,797800.0],["2004-07-14",25.13,26.03,25.0,25.38,461000.0],["2004-07-15",25.55,25.81,25.26,25.4,236700.0],["2004-07-16",25.7,25.72,24.71,24.85,242600.0],["2004-07-19",24.93,25.06,24.48,24.58,256900.0],["2004-07-20",24.76,25.28,24.46,24.99,419200.0],["2004-07-21",25.22,25.29,24.35,24.35,342900.0],["2004-07-22",24.3,24.65,23.25,24.35,1051800.0],["2004-07-23",24.4,24.41,23.44,23.55,362200.0],["2004-07-26",23.35,23.75,23.31,23.52,317700.0],["2004-07-27",23.34,23.7,23.28,23.53,358800.0],["2004-07-28",23.62,23.7,23.09,23.33,186200.0],["2004-07-29",23.3,24.01,23.23,23.93,196900.0],["2004-07-30",23.76,24.5,23.72,24.19,300500.0],["2004-08-02",24.2,24.75,23.94,24.68,348700.0],["2004-08-03",24.56,24.77,23.84,23.94,392700.0],["2004-08-04",23.9,24.0,23.51,24.0,441100.0],["2004-08-05",24.08,24.17,22.56,22.75,431800.0],["2004-08-06",22.32,22.74,21.88,22.01,416300.0],["2004-08-09",22.41,22.65,21.75,22.17,284100.0],["2004-08-10",24.06,25.88,23.21,25.77,2085000.0],["2004-08-11",25.87,27.24,25.65,26.73,796900.0],["2004-08-12",26.68,26.79,25.87,26.25,349700.0],["2004-08-13",26.37,26.78,26.05,26.45,476100.0],["2004-08-16",26.25,27.68,26.25,27.56,706900.0],["2004-08-17",27.69,28.9,27.56,28.09,618800.0],["2004-08-18",27.99,28.56,27.76,28.16,441400.0],["2004-08-19",28.18,28.7,27.4,28.34,475300.0],["2004-08-20",28.25,29.11,28.25,29.1,588000.0],["2004-08-23",29.34,29.44,28.81,28.84,549000.0],["2004-08-24",29.0,29.0,28.04,28.25,363000.0],["2004-08-25",28.45,28.45,27.81,28.1,283100.0],["2004-08-26",28.21,28.74,28.02,28.54,270600.0],["2004-08-27",28.45,28.93,28.45,28.75,196800.0],["2004-08-30",28.81,28.81,28.16,28.38,181500.0],["2004-08-31",28.3,29.49,28.24,28.71,436700.0],["2004-09-01",28.7,28.81,28.35,28.43,374300.0],["2004-09-02",28.36,28.81,28.14,28.58,287300.0],["2004-09-03",28.54,28.75,28.36,28.64,132900.0],["2004-09-07",28.93,28.93,28.19,28.54,270800.0],["2004-09-08",28.74,28.91,28.34,28.34,159100.0],["2004-09-09",28.4,28.97,28.02,28.86,237800.0],["2004-09-10",28.53,28.53,27.76,28.27,385800.0],["2004-09-13",28.22,28.99,28.22,28.65,254000.0],["2004-09-14",28.67,29.09,28.54,28.83,178100.0],["2004-09-15",28.84,28.85,27.95,28.24,174800.0],["2004-09-16",28.25,28.81,28.25,28.61,176700.0],["2004-09-17",28.66,29.08,28.47,28.83,381700.0],["2004-09-20",28.8,28.89,28.5,28.73,115000.0],["2004-09-21",28.7,28.86,28.45,28.65,204800.0],["2004-09-22",28.49,28.65,28.22,28.22,138800.0],["2004-09-23",28.21,28.74,27.75,28.36,309100.0],["2004-09-24",28.31,30.84,28.31,30.3,1865800.0],["2004-09-27",30.2,30.4,28.65,28.66,717100.0],["2004-09-28",28.65,29.55,28.51,29.34,353200.0],["2004-09-29",29.49,30.52,29.49,30.49,829200.0],["2004-09-30",30.7,31.95,29.63,30.94,1016800.0],["2004-10-01",32.14,32.37,30.56,30.8,939000.0],["2004-10-04",31.54,32.25,29.33,29.54,886800.0],["2004-10-05",29.69,30.0,29.31,29.85,359500.0],["2004-10-06",30.03,30.3,29.75,30.3,362100.0],["2004-10-07",30.52,30.6,29.96,30.05,289600.0],["2004-10-08",30.25,30.4,29.62,29.62,281000.0],["2004-10-11",29.29,29.88,28.75,29.47,302300.0],["2004-10-12",29.57,29.62,28.69,28.97,262100.0],["2004-10-13",29.08,29.32,26.75,27.97,912000.0],["2004-10-14",27.22,28.18,27.1,27.95,338300.0],["2004-10-15",27.25,27.59,26.25,27.33,748000.0],["2004-10-18",27.55,27.6,27.08,27.44,335500.0],["2004-10-19",27.64,28.33,27.34,27.9,418000.0],["2004-10-20",28.13,28.33,27.57,28.1,238600.0],["2004-10-21",28.01,28.4,27.79,28.4,225300.0],["2004-10-22",28.4,28.69,27.87,28.06,153300.0],["2004-10-25",27.99,28.26,27.8,28.16,247200.0],["2004-10-26",28.35,29.51,28.15,29.49,364000.0],["2004-10-27",29.42,29.88,28.81,29.79,238000.0],["2004-10-28",29.9,30.8,29.26,30.71,374600.0],["2004-10-29",29.59,30.63,29.44,29.76,360600.0],["2004-11-01",29.99,30.34,29.31,30.22,384800.0],["2004-11-02",30.11,30.65,29.6,29.76,254900.0],["2004-11-03",30.25,31.49,29.78,30.68,346000.0],["2004-11-04",30.77,31.11,30.0,30.96,410500.0],["2004-11-05",31.09,31.93,30.8,31.73,576200.0],["2004-11-08",32.03,32.05,30.62,31.39,321100.0],["2004-11-09",29.63,30.0,26.72,27.76,4610000.0],["2004-11-10",28.08,28.24,26.92,27.15,1341000.0],["2004-11-11",27.2,28.23,27.19,28.02,621000.0],["2004-11-12",28.23,28.37,27.62,28.21,547800.0],["2004-11-15",28.0,28.49,27.53,27.84,483600.0],["2004-11-16",27.89,28.5,27.57,28.05,381000.0],["2004-11-17",28.29,28.38,27.57,27.68,393000.0],["2004-11-18",28.0,28.0,27.25,27.46,362100.0],["2004-11-19",27.52,27.55,25.37,27.2,1340300.0],["2004-11-22",27.04,27.45,26.48,27.35,379700.0],["2004-11-23",27.07,27.57,26.93,27.19,772400.0],["2004-11-24",27.28,28.0,27.01,27.86,338800.0],["2004-11-26",27.86,28.03,27.55,27.9,120400.0],["2004-11-29",28.2,28.23,27.35,27.95,425500.0],["2004-11-30",27.88,27.89,26.85,27.05,373300.0],["2004-12-01",27.1,27.1,25.95,26.23,1231100.0],["2004-12-02",26.36,26.77,25.97,26.67,305100.0],["2004-12-03",26.73,26.87,26.18,26.22,363000.0],["2004-12-06",26.0,26.12,25.0,25.16,915600.0],["2004-12-07",25.52,25.55,24.8,24.87,524300.0],["2004-12-08",24.91,25.34,24.57,25.0,310800.0],["2004-12-09",25.0,25.54,24.83,25.41,306900.0],["2004-12-10",25.65,25.65,24.95,25.0,567700.0],["2004-12-13",25.23,25.31,24.76,25.0,314600.0],["2004-12-14",25.18,25.72,25.0,25.52,347200.0],["2004-12-15",25.68,26.06,25.55,25.61,555100.0],["2004-12-16",25.76,25.95,24.96,25.07,888800.0],["2004-12-17",25.3,25.3,24.76,24.97,553600.0],["2004-12-20",24.76,24.81,23.35,23.63,1769800.0],["2004-12-21",23.76,24.55,23.76,24.28,429000.0],["2004-12-22",24.45,24.87,23.97,24.84,683000.0],["2004-12-23",25.07,25.6,24.89,25.14,489800.0],["2004-12-27",25.35,25.35,24.71,24.71,416700.0],["2004-12-28",25.0,25.32,24.91,25.16,278900.0],["2004-12-29",25.32,25.56,24.88,25.44,409700.0],["2004-12-30",25.5,25.5,25.07,25.36,504000.0],["2004-12-31",25.5,25.79,25.28,25.64,268200.0],["2005-01-03",25.31,25.95,24.88,25.23,836200.0],["2005-01-04",24.92,25.47,24.52,24.57,635100.0],["2005-01-05",24.63,24.87,24.38,24.5,513500.0],["2005-01-06",24.84,24.84,24.2,24.26,395300.0],["2005-01-07",24.7,25.07,24.29,24.85,604600.0],["2005-01-10",24.75,25.91,24.75,25.51,517700.0],["2005-01-11",25.68,26.0,25.3,25.84,641200.0],["2005-01-12",25.81,26.35,25.4,25.62,1026000.0],["2005-01-13",27.0,27.73,26.55,27.09,1312700.0],["2005-01-14",26.97,28.0,26.97,27.69,765600.0],["2005-01-18",27.8,27.85,27.21,27.65,534000.0],["2005-01-19",27.65,28.27,27.6,28.11,651700.0],["2005-01-20",27.91,28.12,27.74,28.01,686900.0],["2005-01-21",27.99,28.33,27.62,27.83,737400.0],["2005-01-24",28.07,28.1,27.29,27.36,455000.0],["2005-01-25",27.28,27.5,26.9,27.0,618500.0],["2005-01-26",27.0,27.75,26.94,27.67,493100.0],["2005-01-27",27.55,27.74,27.21,27.51,333700.0],["2005-01-28",27.32,27.64,27.2,27.4,252600.0],["2005-01-31",27.44,28.03,27.44,27.9,346700.0],["2005-02-01",27.61,28.06,27.4,28.06,474000.0],["2005-02-02",27.97,28.3,27.4,27.66,309000.0],["2005-02-03",27.75,27.75,27.01,27.42,271200.0],["2005-02-04",27.51,27.82,27.33,27.79,282600.0],["2005-02-07",27.75,27.93,27.55,27.93,180500.0],["2005-02-08",27.96,28.18,27.81,28.15,486200.0],["2005-02-09",28.26,28.35,27.65,28.01,318800.0],["2005-02-10",28.1,28.13,27.61,28.11,378500.0],["2005-02-11",28.22,28.28,27.65,28.05,173600.0],["2005-02-14",27.91,28.25,27.88,28.14,322400.0],["2005-02-15",28.04,28.22,27.94,28.16,156000.0],["2005-02-16",28.0,28.34,27.88,28.22,243900.0],["2005-02-17",28.35,28.48,27.82,28.25,291200.0],["2005-02-18",28.21,28.95,28.14,28.68,437500.0],["2005-02-22",27.0,27.1,25.5,25.61,4077000.0],["2005-02-23",25.8,26.47,25.51,25.85,1779400.0],["2005-02-24",25.92,25.98,25.03,25.6,1230600.0],["2005-02-25",25.75,26.4,25.75,25.9,601900.0],["2005-02-28",25.71,26.29,25.7,25.8,896400.0],["2005-03-01",25.75,26.0,25.37,25.93,1264100.0],["2005-03-02",25.92,26.5,25.9,26.0,739600.0],["2005-03-03",26.23,26.3,25.86,25.95,694200.0],["2005-03-04",26.08,26.37,25.91,26.21,545400.0],["2005-03-07",26.22,26.43,26.13,26.23,239600.0],["2005-03-08",26.2,26.38,25.65,25.77,344800.0],["2005-03-09",25.71,26.86,25.64,26.47,774300.0],["2005-03-10",26.45,26.5,26.0,26.07,357300.0],["2005-03-11",25.98,26.3,25.95,26.05,311200.0],["2005-03-14",26.0,26.44,25.92,26.0,318100.0],["2005-03-15",25.93,26.44,25.93,26.12,175300.0],["2005-03-16",26.12,26.19,25.72,26.01,305300.0],["2005-03-17",25.92,26.45,25.76,26.13,414700.0],["2005-03-18",26.03,26.07,25.25,25.39,834800.0],["2005-03-21",25.64,25.64,25.1,25.27,272300.0],["2005-03-22",25.31,25.31,25.0,25.18,321000.0],["2005-03-23",25.0,25.36,24.7,25.2,269100.0],["2005-03-24",25.16,25.57,24.9,25.3,342400.0],["2005-03-28",25.15,25.85,24.98,25.01,453900.0],["2005-03-29",24.92,25.03,23.97,24.12,432600.0],["2005-03-30",24.24,25.82,24.21,25.66,634300.0],["2005-03-31",25.55,25.96,25.5,25.93,430500.0],["2005-04-01",25.92,26.01,24.8,25.21,582300.0],["2005-04-04",25.12,25.36,24.86,25.21,158900.0],["2005-04-05",25.19,25.85,25.14,25.56,212900.0],["2005-04-06",25.5,25.91,25.43,25.43,281600.0],["2005-04-07",25.4,25.9,25.29,25.6,236500.0],["2005-04-08",25.54,25.91,25.31,25.43,159900.0],["2005-04-11",25.4,25.61,24.93,25.38,277100.0],["2005-04-12",25.38,25.63,24.95,25.55,234700.0],["2005-04-13",25.48,25.82,25.18,25.18,246500.0],["2005-04-14",25.15,25.5,24.9,25.32,276200.0],["2005-04-15",25.13,25.13,24.35,24.51,433500.0],["2005-04-18",24.65,24.85,24.3,24.77,337600.0],["2005-04-19",24.93,25.32,24.72,25.14,178500.0],["2005-04-20",24.98,25.16,24.08,24.16,296500.0],["2005-04-21",24.29,25.04,24.29,24.8,267700.0],["2005-04-22",24.69,24.71,23.61,23.68,531800.0],["2005-04-25",23.67,24.43,23.67,24.14,232100.0],["2005-04-26",24.04,24.45,23.62,23.65,243900.0],["2005-04-27",23.59,24.06,23.48,23.92,152500.0],["2005-04-28",23.93,23.96,23.2,23.37,202200.0],["2005-04-29",23.38,23.57,22.88,23.26,510300.0],["2005-05-02",23.41,23.48,23.0,23.25,420000.0],["2005-05-03",23.02,23.72,23.02,23.42,256100.0],["2005-05-04",23.49,23.55,23.21,23.44,435900.0],["2005-05-05",23.36,24.15,23.11,23.89,588200.0],["2005-05-06",23.78,24.18,23.78,24.1,238500.0],["2005-05-09",24.17,24.74,24.03,24.67,607600.0],["2005-05-10",20.35,21.55,18.9,19.05,9731200.0],["2005-05-11",19.45,20.99,19.31,20.8,2910400.0],["2005-05-12",20.73,20.85,19.94,20.04,1070600.0],["2005-05-13",20.31,20.31,19.63,19.83,814200.0],["2005-05-16",20.0,20.05,19.63,20.0,404900.0],["2005-05-17",20.02,20.21,19.87,20.03,481100.0],["2005-05-18",19.99,20.77,19.97,20.7,556200.0],["2005-05-19",20.69,21.11,20.32,21.02,411700.0],["2005-05-20",20.91,21.23,20.74,21.01,447800.0],["2005-05-23",21.18,21.23,20.82,20.9,405200.0],["2005-05-24",20.79,21.15,20.6,21.01,409300.0],["2005-05-25",20.86,21.19,20.86,21.05,253200.0],["2005-05-26",21.24,21.37,21.04,21.35,329400.0],["2005-05-27",21.42,21.48,21.18,21.35,229500.0],["2005-05-31",21.44,21.56,21.16,21.35,286300.0],["2005-06-01",21.25,21.97,21.25,21.86,396300.0],["2005-06-02",21.75,21.99,21.3,21.35,830400.0],["2005-06-03",21.26,21.97,21.26,21.74,530100.0],["2005-06-06",21.71,21.93,21.6,21.61,253000.0],["2005-06-07",21.56,22.56,21.56,21.96,654100.0],["2005-06-08",21.97,22.13,21.63,21.68,308600.0],["2005-06-09",21.71,21.91,21.39,21.76,251800.0],["2005-06-10",21.84,22.05,21.56,21.79,204600.0],["2005-06-13",21.83,22.04,21.52,21.93,259200.0],["2005-06-14",21.83,22.0,21.66,21.99,236800.0],["2005-06-15",22.0,22.0,21.55,21.72,478700.0],["2005-06-16",21.7,22.16,21.64,22.0,212900.0],["2005-06-17",22.06,22.17,21.53,21.55,325400.0],["2005-06-20",21.65,22.0,21.4,21.94,202300.0],["2005-06-21",22.03,22.15,21.74,22.15,703900.0],["2005-06-22",22.18,22.18,21.71,21.82,792200.0],["2005-06-23",21.79,22.11,21.6,21.83,382000.0],["2005-06-24",21.84,21.88,21.07,21.19,1675300.0],["2005-06-27",21.16,21.46,21.15,21.32,352400.0],["2005-06-28",21.27,21.77,21.24,21.41,435600.0],["2005-06-29",21.52,21.69,21.32,21.37,493200.0],["2005-06-30",21.42,23.07,21.41,22.7,1436200.0],["2005-07-01",22.74,23.7,22.74,23.27,984200.0],["2005-07-05",23.21,24.04,22.89,24.0,704800.0],["2005-07-06",23.95,24.1,23.56,23.73,1115600.0],["2005-07-07",23.59,23.82,23.36,23.5,614100.0],["2005-07-08",23.54,23.78,23.41,23.5,398200.0],["2005-07-11",23.7,24.48,23.66,24.08,510800.0],["2005-07-12",24.06,25.04,24.02,24.81,691000.0],["2005-07-13",24.73,25.08,24.1,24.25,556900.0],["2005-07-14",24.49,24.8,24.28,24.3,618200.0],["2005-07-15",24.18,24.25,23.4,23.65,1160700.0],["2005-07-18",23.62,23.7,23.31,23.36,298000.0],["2005-07-19",23.41,23.91,23.2,23.71,281900.0],["2005-07-20",23.59,24.0,23.5,23.8,360700.0],["2005-07-21",23.82,23.97,23.47,23.49,218000.0],["2005-07-22",23.57,23.67,23.15,23.65,299500.0],["2005-07-25",23.65,23.8,23.26,23.31,203100.0],["2005-07-26",23.31,23.86,22.92,23.56,445400.0],["2005-07-27",23.62,24.26,23.25,24.19,690100.0],["2005-07-28",24.29,24.68,24.24,24.51,263800.0],["2005-07-29",24.46,24.69,23.62,23.79,378900.0],["2005-08-01",23.77,24.03,23.74,23.8,348000.0],["2005-08-02",23.86,24.18,23.84,24.0,201400.0],["2005-08-03",24.0,24.0,23.69,23.82,333700.0],["2005-08-04",23.7,24.25,23.65,23.67,499400.0],["2005-08-05",23.63,23.68,23.25,23.28,414000.0],["2005-08-08",23.33,23.75,23.27,23.52,580300.0],["2005-08-09",20.47,22.51,20.21,21.53,5399500.0],["2005-08-10",21.5,21.69,21.32,21.49,1386000.0],["2005-08-11",21.39,21.59,21.34,21.5,829200.0],["2005-08-12",21.49,21.6,21.35,21.51,591200.0],["2005-08-15",21.49,21.58,21.34,21.55,616100.0],["2005-08-16",21.47,21.47,21.3,21.3,645500.0],["2005-08-17",21.27,21.44,21.2,21.26,340700.0],["2005-08-18",21.15,21.25,20.7,20.9,728600.0],["2005-08-19",20.79,20.95,20.51,20.55,638800.0],["2005-08-22",20.51,20.63,20.22,20.33,610200.0],["2005-08-23",20.32,20.5,20.23,20.25,343200.0],["2005-08-24",20.22,20.61,20.21,20.31,456200.0],["2005-08-25",20.33,20.4,20.15,20.18,536100.0],["2005-08-26",21.42,23.15,21.42,21.97,2106800.0],["2005-08-29",22.0,22.25,21.7,21.96,673800.0],["2005-08-30",22.0,22.0,21.38,21.54,567500.0],["2005-08-31",21.56,22.25,21.49,21.99,357900.0],["2005-09-01",21.99,21.99,21.66,21.67,425200.0],["2005-09-02",21.64,21.75,21.25,21.33,455600.0],["2005-09-06",21.29,21.48,21.22,21.41,711900.0],["2005-09-07",21.33,21.42,21.26,21.35,546200.0],["2005-09-08",21.21,21.37,21.2,21.29,352500.0],["2005-09-09",21.19,21.37,21.04,21.1,428600.0],["2005-09-12",21.03,21.12,20.92,21.1,348700.0],["2005-09-13",21.1,21.11,20.63,20.74,543100.0],["2005-09-14",20.82,20.93,20.34,20.48,615900.0],["2005-09-15",20.38,20.68,20.24,20.33,330600.0],["2005-09-16",20.45,20.46,20.01,20.2,999300.0],["2005-09-19",20.13,20.28,19.84,19.89,642200.0],["2005-09-20",19.84,20.06,19.55,19.63,656200.0],["2005-09-21",19.56,19.68,18.88,18.89,528300.0],["2005-09-22",18.82,18.92,18.53,18.68,378500.0],["2005-09-23",18.58,18.84,18.5,18.63,261100.0],["2005-09-26",18.63,19.4,18.63,18.89,384800.0],["2005-09-27",18.92,19.04,18.58,18.65,364400.0],["2005-09-28",18.78,18.88,18.0,18.32,529500.0],["2005-09-29",18.37,18.37,17.82,18.04,649400.0],["2005-09-30",18.0,18.25,17.93,18.19,496700.0],["2005-10-03",18.08,18.25,17.9,17.97,422400.0],["2005-10-04",17.94,18.21,17.55,17.6,384200.0],["2005-10-05",17.7,17.7,17.0,17.1,626800.0],["2005-10-06",17.22,17.55,16.79,17.01,364100.0],["2005-10-07",16.97,17.25,16.9,16.98,634200.0],["2005-10-10",17.0,17.41,16.77,16.79,396100.0],["2005-10-11",16.79,17.0,16.05,16.07,635300.0],["2005-10-12",16.15,16.38,15.63,16.12,489700.0],["2005-10-13",16.04,16.35,15.81,16.25,348500.0],["2005-10-14",16.3,16.45,16.01,16.23,243500.0],["2005-10-17",16.3,16.44,16.01,16.3,254700.0],["2005-10-18",16.1,16.35,16.1,16.11,778300.0],["2005-10-19",15.96,16.33,15.95,16.25,444000.0],["2005-10-20",16.1,16.45,15.99,16.18,638900.0],["2005-10-21",16.1,16.5,16.1,16.25,351300.0],["2005-10-24",16.4,16.75,15.96,16.14,1041200.0],["2005-10-25",16.0,16.14,15.55,15.73,804400.0],["2005-10-26",15.63,15.96,15.31,15.42,484500.0],["2005-10-27",15.48,15.6,14.96,15.19,689700.0],["2005-10-28",15.16,15.5,15.07,15.35,395900.0],["2005-10-31",15.4,15.78,15.23,15.66,347200.0],["2005-11-01",15.49,15.76,15.34,15.52,713900.0],["2005-11-02",15.63,16.45,15.49,16.29,505700.0],["2005-11-03",16.5,17.84,16.47,16.97,937900.0],["2005-11-04",17.1,17.35,16.64,17.13,563600.0],["2005-11-07",17.22,17.44,16.89,16.94,638500.0],["2005-11-08",17.45,20.36,17.4,18.78,2883800.0],["2005-11-09",18.67,18.93,18.35,18.67,1029000.0],["2005-11-10",18.6,19.18,18.26,19.07,491000.0],["2005-11-11",18.87,19.73,18.87,19.56,571700.0],["2005-11-14",19.52,19.76,19.3,19.5,512600.0],["2005-11-15",19.5,19.5,18.83,18.98,662700.0],["2005-11-16",18.86,19.39,18.76,19.23,693000.0],["2005-11-17",19.02,19.7,19.02,19.55,463400.0],["2005-11-18",20.55,20.73,19.76,20.0,892600.0],["2005-11-21",19.9,20.33,19.58,20.21,393100.0],["2005-11-22",20.11,20.81,20.02,20.7,420500.0],["2005-11-23",20.65,21.36,20.53,21.06,628300.0],["2005-11-25",20.85,21.0,20.5,20.78,72500.0],["2005-11-28",20.68,20.72,20.1,20.13,608200.0],["2005-11-29",20.11,20.53,19.95,20.16,430700.0],["2005-11-30",20.3,20.3,19.85,19.94,554800.0],["2005-12-01",19.81,20.73,19.81,20.44,635100.0],["2005-12-02",20.34,20.38,20.0,20.27,270900.0],["2005-12-05",20.36,20.36,20.0,20.05,530700.0],["2005-12-06",20.05,20.43,20.05,20.31,483600.0],["2005-12-07",20.17,20.35,19.86,19.97,514800.0],["2005-12-08",19.86,20.05,19.74,19.93,598800.0],["2005-12-09",19.85,20.17,19.85,20.01,190200.0],["2005-12-12",19.94,20.46,19.94,20.25,347200.0],["2005-12-13",20.1,20.48,19.95,20.04,453200.0],["2005-12-14",19.95,20.87,19.95,20.55,303500.0],["2005-12-15",20.46,20.67,20.0,20.19,330300.0],["2005-12-16",20.16,20.28,20.0,20.11,451300.0],["2005-12-19",20.02,20.44,19.78,20.29,539000.0],["2005-12-20",20.39,20.7,20.04,20.38,375400.0],["2005-12-21",20.35,20.82,20.35,20.71,309400.0],["2005-12-22",20.67,20.93,20.43,20.52,249500.0],["2005-12-23",20.42,20.89,20.39,20.64,226400.0],["2005-12-27",20.53,20.95,20.32,20.73,524200.0],["2005-12-28",20.81,20.93,20.47,20.69,320700.0],["2005-12-29",20.79,22.09,20.67,21.74,1161800.0],["2005-12-30",21.57,21.88,21.44,21.51,485800.0],["2006-01-03",21.47,22.31,21.37,21.98,730200.0],["2006-01-04",22.0,22.52,21.54,22.22,838000.0],["2006-01-05",22.15,23.08,22.15,23.02,770000.0],["2006-01-06",23.04,23.24,22.68,22.83,531300.0],["2006-01-09",23.01,23.64,22.87,23.19,596600.0],["2006-01-10",22.92,23.33,22.83,22.99,482400.0],["2006-01-11",22.89,22.96,22.38,22.49,857500.0],["2006-01-12",22.4,22.57,22.02,22.21,571100.0],["2006-01-13",22.27,22.35,21.8,22.14,414400.0],["2006-01-17",22.46,22.53,21.86,22.01,611600.0],["2006-01-18",22.23,23.11,21.95,23.02,1009900.0],["2006-01-19",22.51,23.05,22.37,22.86,835700.0],["2006-01-20",22.99,23.05,22.53,22.53,331900.0],["2006-01-23",22.66,22.75,22.46,22.57,332300.0],["2006-01-24",22.63,22.83,22.47,22.75,363400.0],["2006-01-25",22.74,22.88,22.55,22.8,364100.0],["2006-01-26",22.97,23.09,22.75,23.0,277200.0],["2006-01-27",23.15,23.64,22.89,22.91,305500.0],["2006-01-30",22.88,23.07,22.62,22.77,228800.0],["2006-01-31",22.78,23.8,22.62,23.69,683200.0],["2006-02-01",23.75,23.84,23.39,23.58,408600.0],["2006-02-02",23.54,23.82,23.02,23.19,1546500.0],["2006-02-03",17.42,18.69,17.0,17.38,7944400.0],["2006-02-06",17.39,17.66,17.18,17.35,928100.0],["2006-02-07",17.62,18.43,17.51,18.1,1240200.0],["2006-02-08",18.14,18.22,17.52,17.83,830000.0],["2006-02-09",17.92,18.29,17.8,17.85,438500.0],["2006-02-10",17.85,18.3,17.77,18.08,444600.0],["2006-02-13",18.08,18.19,17.85,18.0,383400.0],["2006-02-14",17.95,18.3,17.95,18.18,391700.0],["2006-02-15",18.2,18.41,18.03,18.35,340500.0],["2006-02-16",18.35,18.6,18.16,18.29,377400.0],["2006-02-17",18.33,18.53,18.1,18.41,354800.0],["2006-02-21",18.49,19.27,18.23,18.53,720000.0],["2006-02-22",18.28,18.28,17.58,17.7,741500.0],["2006-02-23",17.65,17.68,17.24,17.27,606400.0],["2006-02-24",17.33,17.4,16.75,17.13,1343800.0],["2006-02-27",17.19,17.35,16.98,17.13,428400.0],["2006-02-28",17.13,17.23,16.99,17.02,407800.0],["2006-03-01",17.02,17.26,17.0,17.18,447700.0],["2006-03-02",17.18,17.5,17.0,17.45,560200.0],["2006-03-03",17.38,17.53,17.0,17.04,442600.0],["2006-03-06",17.14,17.14,17.0,17.01,396200.0],["2006-03-07",17.0,17.11,16.87,16.98,640400.0],["2006-03-08",16.93,17.05,16.67,17.0,411100.0],["2006-03-09",16.94,17.27,16.8,17.0,520400.0],["2006-03-10",17.07,17.4,16.86,17.33,329600.0],["2006-03-13",17.4,17.7,17.29,17.44,401100.0],["2006-03-14",17.3,17.69,17.21,17.64,310400.0],["2006-03-15",17.75,17.81,17.38,17.46,411600.0],["2006-03-16",17.4,17.87,17.33,17.38,402800.0],["2006-03-17",17.42,18.23,17.31,18.04,899700.0],["2006-03-20",17.98,18.76,17.98,18.49,445500.0],["2006-03-21",18.68,19.42,18.07,18.68,724700.0],["2006-03-22",18.7,18.84,18.46,18.8,250100.0],["2006-03-23",18.89,18.94,18.59,18.73,375200.0],["2006-03-24",18.86,19.29,18.8,19.11,667100.0],["2006-03-27",19.19,19.45,19.05,19.43,1028700.0],["2006-03-28",19.45,19.5,18.78,18.81,600300.0],["2006-03-29",18.82,18.92,18.55,18.61,456400.0],["2006-03-30",18.6,18.93,18.33,18.39,416900.0],["2006-03-31",18.56,18.92,18.48,18.58,409500.0],["2006-04-03",18.58,18.71,17.96,17.98,511200.0],["2006-04-04",18.0,18.88,17.96,18.7,358200.0],["2006-04-05",18.67,18.67,17.56,17.6,803000.0],["2006-04-06",17.53,17.72,17.18,17.33,645300.0],["2006-04-07",17.4,17.5,16.99,17.1,767300.0],["2006-04-10",17.05,17.25,16.83,17.16,834900.0],["2006-04-11",17.13,17.22,16.85,16.91,510400.0],["2006-04-12",16.85,16.88,16.4,16.8,503900.0],["2006-04-13",16.78,17.13,16.71,16.91,692000.0],["2006-04-17",16.84,17.1,16.58,16.68,555000.0],["2006-04-18",16.75,16.83,16.47,16.7,822400.0],["2006-04-19",16.7,17.32,16.5,17.06,905300.0],["2006-04-20",17.0,17.0,16.66,16.75,775100.0],["2006-04-21",16.89,16.89,16.28,16.4,677100.0],["2006-04-24",16.3,16.36,16.13,16.2,545100.0],["2006-04-25",16.18,16.18,15.97,16.04,603400.0],["2006-04-26",16.01,16.26,15.99,16.13,391800.0],["2006-04-27",16.16,16.52,15.96,16.12,479700.0],["2006-04-28",16.0,16.29,16.0,16.26,527100.0],["2006-05-01",16.21,16.43,15.95,16.01,764900.0],["2006-05-02",16.0,16.21,15.99,16.15,329100.0],["2006-05-03",16.22,16.3,16.14,16.27,372800.0],["2006-05-04",16.22,16.4,16.22,16.4,240800.0],["2006-05-05",16.42,16.51,16.32,16.42,251000.0],["2006-05-08",16.38,16.61,16.33,16.55,198300.0],["2006-05-09",16.44,16.49,16.3,16.46,256900.0],["2006-05-10",16.4,16.5,16.33,16.42,316600.0],["2006-05-11",16.4,16.45,16.02,16.09,466600.0],["2006-05-12",15.99,16.28,15.96,16.01,394300.0],["2006-05-15",15.91,16.2,15.89,16.09,556000.0],["2006-05-16",18.04,18.6,17.41,17.49,2088600.0],["2006-05-17",17.51,18.27,17.42,18.1,783400.0],["2006-05-18",18.1,18.36,17.47,17.59,568700.0],["2006-05-19",17.55,18.2,17.43,18.07,605400.0],["2006-05-22",18.07,18.96,17.93,18.38,798800.0],["2006-05-23",18.43,18.86,17.64,17.67,490800.0],["2006-05-24",17.7,18.05,17.4,17.92,632000.0],["2006-05-25",17.95,18.16,17.21,17.83,455600.0],["2006-05-26",17.92,19.25,17.91,19.15,664800.0],["2006-05-30",19.14,19.15,17.99,18.0,629300.0],["2006-05-31",17.98,18.51,17.83,18.23,439800.0],["2006-06-01",18.28,18.66,18.15,18.5,422000.0],["2006-06-02",18.6,18.69,18.13,18.38,304700.0],["2006-06-05",18.33,18.38,17.72,17.74,417600.0],["2006-06-06",17.74,18.74,17.74,18.57,750600.0],["2006-06-07",18.56,19.15,18.48,18.94,565500.0],["2006-06-08",18.83,18.99,18.04,18.33,516300.0],["2006-06-09",18.35,18.75,18.26,18.37,1380100.0],["2006-06-12",18.39,18.4,18.1,18.14,707400.0],["2006-06-13",18.07,18.39,17.74,17.86,551300.0],["2006-06-14",17.76,18.23,17.71,17.99,559200.0],["2006-06-15",18.1,18.35,17.92,18.09,707100.0],["2006-06-16",18.05,18.33,17.67,17.99,1304500.0],["2006-06-19",17.96,17.96,17.37,17.4,510600.0],["2006-06-20",17.44,17.72,17.13,17.43,363200.0],["2006-06-21",17.38,17.49,17.14,17.28,425800.0],["2006-06-22",17.21,17.21,16.78,16.95,587500.0],["2006-06-23",16.97,17.08,16.69,16.98,328900.0],["2006-06-26",17.08,17.2,17.0,17.0,284100.0],["2006-06-27",16.96,17.17,16.96,17.04,480100.0],["2006-06-28",17.14,17.33,16.81,17.12,388800.0],["2006-06-29",17.22,17.83,17.17,17.79,441400.0],["2006-06-30",17.91,18.05,17.68,18.01,755900.0],["2006-07-03",17.95,18.18,17.82,18.15,200700.0],["2006-07-05",17.99,18.2,17.5,17.76,501900.0],["2006-07-06",17.69,18.35,17.69,18.26,448600.0],["2006-07-07",18.19,18.4,17.98,18.19,390900.0],["2006-07-10",18.16,18.49,18.16,18.32,273700.0],["2006-07-11",18.25,18.48,17.99,18.4,308800.0],["2006-07-12",18.41,18.41,17.75,17.78,304800.0],["2006-07-13",17.71,18.08,17.45,17.8,397100.0],["2006-07-14",17.75,17.93,17.2,17.63,332200.0],["2006-07-17",17.71,17.9,17.34,17.56,225100.0],["2006-07-18",17.72,17.79,17.26,17.61,242700.0],["2006-07-19",17.55,18.44,17.55,18.29,398600.0],["2006-07-20",18.26,18.38,17.87,18.06,327700.0],["2006-07-21",18.0,18.08,17.69,17.91,367100.0],["2006-07-24",18.0,18.77,18.0,18.71,459200.0],["2006-07-25",18.78,19.05,18.56,18.8,305700.0],["2006-07-26",18.7,18.86,18.24,18.67,193600.0],["2006-07-27",18.79,18.88,17.89,17.98,201400.0],["2006-07-28",18.1,18.45,17.93,18.2,291800.0],["2006-07-31",18.06,18.33,17.94,18.16,311100.0],["2006-08-01",18.04,18.11,17.72,17.91,292900.0],["2006-08-02",18.01,18.31,17.8,18.27,222000.0],["2006-08-03",18.1,18.38,17.95,18.3,289900.0],["2006-08-04",18.45,18.57,18.2,18.46,452600.0],["2006-08-07",18.38,18.38,17.93,18.14,152000.0],["2006-08-08",18.76,19.46,18.44,18.98,968900.0],["2006-08-09",19.12,19.21,18.49,18.52,308500.0],["2006-08-10",18.41,18.48,17.97,18.05,644400.0],["2006-08-11",18.1,18.57,17.97,18.49,423100.0],["2006-08-14",18.69,19.0,18.34,18.88,471000.0],["2006-08-15",19.23,19.33,18.07,18.86,917400.0],["2006-08-16",18.88,19.15,18.76,18.84,757500.0],["2006-08-17",18.75,18.94,18.75,18.79,432800.0],["2006-08-18",18.81,18.85,18.31,18.51,472400.0],["2006-08-21",18.31,18.5,17.97,18.03,650800.0],["2006-08-22",17.92,18.3,17.54,17.76,904700.0],["2006-08-23",17.67,17.87,17.13,17.22,657600.0],["2006-08-24",17.32,17.41,16.96,17.23,441400.0],["2006-08-25",17.14,17.65,17.14,17.58,443700.0],["2006-08-28",17.51,18.2,17.51,18.14,1302200.0],["2006-08-29",18.18,18.99,18.18,18.94,766800.0],["2006-08-30",18.87,19.05,18.75,18.79,280600.0],["2006-08-31",18.75,18.97,18.6,18.82,281300.0],["2006-09-01",18.86,19.03,18.6,18.9,404000.0],["2006-09-05",18.85,19.23,18.7,19.15,660100.0],["2006-09-06",19.08,19.28,19.03,19.04,422500.0],["2006-09-07",18.95,19.75,18.93,19.44,495800.0],["2006-09-08",19.4,19.84,19.14,19.82,361300.0],["2006-09-11",19.65,20.02,19.56,19.97,388900.0],["2006-09-12",19.92,20.7,19.92,20.61,708400.0],["2006-09-13",20.62,20.75,20.35,20.62,842200.0],["2006-09-14",20.6,20.68,20.23,20.35,464200.0],["2006-09-15",20.54,20.59,20.13,20.3,692900.0],["2006-09-18",20.22,20.52,20.04,20.18,346000.0],["2006-09-19",20.24,20.46,20.05,20.37,385100.0],["2006-09-20",20.5,21.23,20.41,21.23,500900.0],["2006-09-21",21.21,21.3,20.84,20.99,546000.0],["2006-09-22",20.86,20.89,20.41,20.82,458200.0],["2006-09-25",20.82,21.35,20.66,21.17,354500.0],["2006-09-26",21.1,22.12,21.1,22.1,516600.0],["2006-09-27",21.99,22.16,21.64,21.8,515500.0],["2006-09-28",21.75,22.0,21.73,21.92,303800.0],["2006-09-29",22.0,22.0,21.51,21.54,313600.0],["2006-10-02",21.47,21.55,21.02,21.1,322900.0],["2006-10-03",21.1,21.23,20.68,21.1,256100.0],["2006-10-04",20.98,21.34,20.86,21.17,443500.0],["2006-10-05",21.24,21.24,20.91,20.97,515000.0],["2006-10-06",20.86,21.18,20.74,20.99,324300.0],["2006-10-09",20.89,21.27,20.87,21.18,192900.0],["2006-10-10",21.13,21.41,20.88,21.09,314600.0],["2006-10-11",21.03,21.13,20.6,20.9,173900.0],["2006-10-12",20.94,21.28,20.94,21.25,190800.0],["2006-10-13",21.29,21.59,21.26,21.42,153400.0],["2006-10-16",21.61,22.0,21.46,21.96,274900.0],["2006-10-17",21.79,21.96,21.34,21.89,273700.0],["2006-10-18",22.0,22.17,21.82,22.08,289900.0],["2006-10-19",22.1,22.2,21.84,22.13,343900.0],["2006-10-20",22.23,22.27,22.0,22.21,296200.0],["2006-10-23",22.16,22.46,21.94,22.3,331000.0],["2006-10-24",22.21,22.27,21.93,22.01,204900.0],["2006-10-25",22.06,22.11,21.53,21.85,383000.0],["2006-10-26",22.0,22.05,21.58,22.0,260700.0],["2006-10-27",21.91,22.02,21.67,21.85,184200.0],["2006-10-30",21.71,22.0,21.52,21.95,162400.0],["2006-10-31",21.95,21.95,21.37,21.84,258600.0],["2006-11-01",21.95,22.25,21.65,21.78,370800.0],["2006-11-02",21.65,21.77,21.18,21.68,299600.0],["2006-11-03",21.84,22.1,21.43,21.59,244000.0],["2006-11-06",21.62,22.4,21.56,22.36,260300.0],["2006-11-07",22.41,23.03,22.29,22.95,383300.0],["2006-11-08",22.47,23.01,21.96,22.77,617500.0],["2006-11-09",22.75,22.83,22.38,22.48,550200.0],["2006-11-10",22.4,22.53,22.0,22.07,496500.0],["2006-11-13",22.0,22.03,21.64,21.69,586100.0],["2006-11-14",21.3,22.24,21.05,22.06,589100.0],["2006-11-15",22.01,22.77,21.9,22.54,487100.0],["2006-11-16",22.58,22.66,22.23,22.37,230600.0],["2006-11-17",22.39,22.39,22.11,22.21,191700.0],["2006-11-20",22.11,22.17,21.85,21.97,202100.0],["2006-11-21",21.95,21.97,21.53,21.58,225700.0],["2006-11-22",21.58,21.81,21.47,21.54,221500.0],["2006-11-24",21.45,21.71,21.22,21.58,81300.0],["2006-11-27",21.5,21.53,20.93,20.98,234700.0],["2006-11-28",20.85,21.1,20.59,21.0,355900.0],["2006-11-29",21.08,21.35,20.95,21.13,212700.0],["2006-11-30",21.09,21.33,20.9,21.02,161200.0],["2006-12-01",21.02,21.24,20.71,20.91,272000.0],["2006-12-04",21.0,21.83,20.99,21.75,362900.0],["2006-12-05",21.78,22.02,21.65,21.72,254700.0],["2006-12-06",21.72,21.89,21.42,21.82,261600.0],["2006-12-07",21.88,21.94,21.58,21.66,171300.0],["2006-12-08",21.65,21.94,21.49,21.74,117900.0],["2006-12-11",21.68,21.8,21.56,21.74,121800.0],["2006-12-12",21.66,21.74,21.49,21.51,238700.0],["2006-12-13",21.69,21.99,21.67,21.97,331900.0],["2006-12-14",21.97,22.19,21.82,22.15,266300.0],["2006-12-15",22.17,22.31,22.06,22.29,413700.0],["2006-12-18",22.3,22.33,21.95,22.05,207700.0],["2006-12-19",21.92,22.42,21.86,22.29,234200.0],["2006-12-20",22.29,22.43,22.24,22.32,228800.0],["2006-12-21",22.3,22.5,22.1,22.35,213400.0],["2006-12-22",22.39,22.5,22.17,22.4,250000.0],["2006-12-26",22.31,22.58,22.29,22.56,253700.0],["2006-12-27",22.57,22.89,22.57,22.84,227400.0],["2006-12-28",22.86,23.13,22.72,22.83,180600.0],["2006-12-29",22.78,22.95,22.53,22.58,244600.0],["2007-01-03",22.43,23.33,22.43,22.97,385200.0],["2007-01-04",22.98,23.4,22.81,23.19,230400.0],["2007-01-05",23.08,23.08,22.66,22.67,304300.0],["2007-01-08",22.63,23.04,22.36,22.93,335700.0],["2007-01-09",22.98,23.1,22.67,23.05,204000.0],["2007-01-10",22.87,23.25,22.84,23.25,213500.0],["2007-01-11",23.28,23.52,23.09,23.27,298200.0],["2007-01-12",23.21,23.45,23.17,23.42,155300.0],["2007-01-16",23.42,23.52,23.19,23.39,463600.0],["2007-01-17",23.32,23.34,22.97,23.02,325300.0],["2007-01-18",23.14,23.14,22.75,22.97,249700.0],["2007-01-19",23.04,23.12,22.8,22.95,215300.0],["2007-01-22",22.86,22.89,22.46,22.7,198500.0],["2007-01-23",22.65,22.9,22.57,22.75,246100.0],["2007-01-24",22.78,23.0,22.68,22.99,165300.0],["2007-01-25",23.04,23.04,22.18,22.28,349800.0],["2007-01-26",22.34,22.73,22.26,22.52,246100.0],["2007-01-29",22.5,22.54,22.19,22.28,354700.0],["2007-01-30",22.28,22.4,22.06,22.08,282100.0],["2007-01-31",21.95,22.59,20.98,22.51,527300.0],["2007-02-01",22.53,22.78,22.38,22.63,160400.0],["2007-02-02",22.69,22.95,22.64,22.86,146500.0],["2007-02-05",22.79,22.85,22.53,22.72,224400.0],["2007-02-06",22.74,23.0,22.67,22.91,184900.0],["2007-02-07",23.0,23.12,22.84,23.02,290700.0],["2007-02-08",23.07,23.16,22.9,23.15,826500.0],["2007-02-09",23.14,23.2,22.74,22.88,235600.0],["2007-02-12",22.92,23.11,22.78,22.84,153200.0],["2007-02-13",22.94,23.05,22.85,23.0,176200.0],["2007-02-14",23.04,23.22,22.96,23.14,658700.0],["2007-02-15",23.12,23.58,23.07,23.39,764900.0],["2007-02-16",23.38,24.29,23.33,24.13,705700.0],["2007-02-20",26.06,27.92,26.06,27.56,1813100.0],["2007-02-21",27.92,28.94,27.74,28.39,1152100.0],["2007-02-22",28.35,28.56,27.84,28.22,733500.0],["2007-02-23",28.12,28.34,27.67,28.14,490100.0],["2007-02-26",28.03,28.24,27.01,27.95,917100.0],["2007-02-27",27.54,27.59,26.77,26.81,613700.0],["2007-02-28",27.0,27.47,26.32,26.92,673600.0],["2007-03-01",26.51,27.35,25.8,27.09,542600.0],["2007-03-02",26.91,26.93,26.26,26.35,616600.0],["2007-03-05",26.02,26.1,25.13,25.38,823300.0],["2007-03-06",25.51,26.7,25.48,26.37,827500.0],["2007-03-07",26.4,26.85,26.12,26.31,524400.0],["2007-03-08",26.48,27.11,26.42,26.66,418500.0],["2007-03-09",26.81,27.11,26.53,27.0,299600.0],["2007-03-12",26.9,27.22,26.79,27.02,326700.0],["2007-03-13",26.78,27.23,26.01,26.1,677200.0],["2007-03-14",26.05,26.35,25.6,26.2,409700.0],["2007-03-15",26.21,26.45,25.78,25.93,535600.0],["2007-03-16",25.87,26.42,25.63,25.7,546900.0],["2007-03-19",25.92,26.16,25.73,25.85,278400.0],["2007-03-20",25.8,26.17,25.67,26.01,218000.0],["2007-03-21",26.0,26.55,25.8,26.5,233700.0],["2007-03-22",26.63,27.06,26.52,27.03,384600.0],["2007-03-23",26.99,27.3,26.81,27.18,355800.0],["2007-03-26",27.08,27.2,26.6,27.1,389300.0],["2007-03-27",26.99,27.17,26.5,26.59,421200.0],["2007-03-28",26.51,26.88,26.02,26.38,411400.0],["2007-03-29",26.61,26.74,25.82,26.18,256800.0],["2007-03-30",26.25,26.6,26.02,26.47,305000.0],["2007-04-02",26.52,26.89,26.07,26.34,589600.0],["2007-04-03",26.4,27.0,26.33,26.54,906300.0],["2007-04-04",26.47,26.7,26.1,26.41,519200.0],["2007-04-05",26.36,26.63,26.15,26.58,327500.0],["2007-04-09",26.52,27.02,26.52,26.9,318400.0],["2007-04-10",26.87,27.78,26.79,27.65,501300.0],["2007-04-11",27.73,27.93,27.5,27.75,700600.0],["2007-04-12",27.63,28.44,27.57,28.33,724000.0],["2007-04-13",28.22,28.42,27.98,28.38,455800.0],["2007-04-16",28.42,29.31,28.31,29.29,977100.0],["2007-04-17",29.3,29.76,29.01,29.25,953200.0],["2007-04-18",29.14,29.25,28.42,28.75,700200.0],["2007-04-19",28.56,29.1,28.38,28.84,393300.0],["2007-04-20",29.08,29.22,28.87,29.0,619500.0],["2007-04-23",28.89,29.35,28.87,29.1,562100.0],["2007-04-24",29.04,29.33,28.72,29.19,374500.0],["2007-04-25",29.33,29.33,28.65,28.91,471800.0],["2007-04-26",28.91,29.15,28.75,29.04,401700.0],["2007-04-27",29.0,29.03,28.64,28.78,356400.0],["2007-04-30",28.78,28.98,28.12,28.17,522400.0],["2007-05-01",28.2,28.42,27.75,28.11,557600.0],["2007-05-02",28.07,28.55,28.07,28.27,862300.0],["2007-05-03",28.28,28.4,27.98,28.32,1333600.0],["2007-05-04",28.42,30.3,28.33,30.2,1181200.0],["2007-05-07",30.24,30.24,29.47,29.6,945500.0],["2007-05-08",29.57,30.8,29.55,30.75,802700.0],["2007-05-09",30.67,31.61,30.47,31.41,699800.0],["2007-05-10",31.25,31.65,30.86,31.0,794000.0],["2007-05-11",30.68,31.42,30.68,31.15,609800.0],["2007-05-14",30.95,30.96,30.15,30.29,743200.0],["2007-05-15",30.58,30.8,29.04,29.86,1337600.0],["2007-05-16",30.0,30.11,29.5,30.11,771900.0],["2007-05-17",29.99,30.75,29.99,30.42,504600.0],["2007-05-18",30.56,30.73,30.07,30.54,463300.0],["2007-05-21",30.47,31.07,30.36,31.01,495200.0],["2007-05-22",31.04,31.31,30.59,31.05,314000.0],["2007-05-23",30.98,31.12,30.71,30.77,418900.0],["2007-05-24",30.78,31.13,30.04,30.14,298800.0],["2007-05-25",30.2,30.48,29.86,30.09,232400.0],["2007-05-29",30.14,30.55,29.94,30.52,426200.0],["2007-05-30",30.42,31.28,30.24,31.28,572000.0],["2007-05-31",31.36,31.49,30.94,31.21,313600.0],["2007-06-01",31.3,31.97,31.07,31.24,276300.0],["2007-06-04",31.14,31.55,30.91,31.32,352500.0],["2007-06-05",31.17,31.35,30.92,31.15,271400.0],["2007-06-06",30.95,31.08,30.57,30.81,238200.0],["2007-06-07",30.64,30.82,30.05,30.16,486300.0],["2007-06-08",30.08,30.56,29.75,30.5,262500.0],["2007-06-11",30.49,30.71,30.17,30.58,259300.0],["2007-06-12",30.41,30.55,29.93,30.07,476100.0],["2007-06-13",30.03,30.76,29.86,30.68,249300.0],["2007-06-14",30.77,30.87,30.51,30.65,506100.0],["2007-06-15",31.21,31.36,30.82,31.24,535400.0],["2007-06-18",31.27,31.46,30.78,31.24,389200.0],["2007-06-19",31.16,31.4,30.84,31.27,264200.0],["2007-06-20",31.4,31.4,30.52,30.61,281100.0],["2007-06-21",30.46,30.79,30.09,30.72,240600.0],["2007-06-22",30.71,30.89,30.0,30.23,659500.0],["2007-06-25",30.14,30.33,29.61,29.91,484500.0],["2007-06-26",30.0,30.24,29.69,29.95,310500.0],["2007-06-27",29.78,30.57,29.78,30.57,216400.0],["2007-06-28",30.57,30.84,30.18,30.2,211300.0],["2007-06-29",30.32,30.47,29.4,29.49,469100.0],["2007-07-02",29.57,30.12,29.57,30.03,254800.0],["2007-07-03",30.13,30.27,29.8,29.87,127700.0],["2007-07-05",29.97,30.08,29.65,30.05,201300.0],["2007-07-06",30.1,30.31,29.76,30.12,177100.0],["2007-07-09",30.11,30.34,29.75,30.09,292700.0],["2007-07-10",29.92,30.08,29.39,29.41,352100.0],["2007-07-11",29.34,29.59,29.0,29.34,401700.0],["2007-07-12",29.47,30.03,29.38,30.01,357300.0],["2007-07-13",29.89,30.07,29.21,29.6,444800.0],["2007-07-16",29.45,30.09,29.41,29.59,337200.0],["2007-07-17",29.54,30.18,29.51,29.59,381700.0],["2007-07-18",29.45,29.66,28.82,29.16,413700.0],["2007-07-19",29.24,29.52,29.11,29.46,271800.0],["2007-07-20",29.4,29.4,27.9,27.96,514400.0],["2007-07-23",28.24,28.57,27.95,27.99,365700.0],["2007-07-24",27.95,28.07,27.3,27.59,517900.0],["2007-07-25",27.7,27.92,27.11,27.42,358300.0],["2007-07-26",27.22,27.56,26.51,27.0,476400.0],["2007-07-27",26.96,27.19,26.37,26.73,707000.0],["2007-07-30",26.72,26.76,25.63,26.0,733100.0],["2007-07-31",26.2,26.63,25.43,25.55,514000.0],["2007-08-01",25.48,26.03,25.02,25.66,551700.0],["2007-08-02",25.74,26.25,25.41,25.69,425200.0],["2007-08-03",25.63,26.06,24.81,24.89,639100.0],["2007-08-06",24.96,25.74,24.96,25.33,845300.0],["2007-08-07",25.36,25.86,25.06,25.53,604000.0],["2007-08-08",25.76,28.83,25.12,26.99,1705700.0],["2007-08-09",26.87,28.73,26.25,26.27,1431100.0],["2007-08-10",26.26,27.67,25.78,27.37,602700.0],["2007-08-13",27.72,28.98,26.65,28.04,754000.0],["2007-08-14",32.02,32.96,29.02,29.46,3052000.0],["2007-08-15",30.38,32.03,30.05,31.15,1935900.0],["2007-08-16",31.05,31.47,29.85,31.13,1061300.0],["2007-08-17",31.95,33.09,31.14,31.98,988600.0],["2007-08-20",32.0,33.0,31.54,32.78,626300.0],["2007-08-21",32.89,33.67,32.63,33.15,569200.0],["2007-08-22",33.07,34.32,33.0,34.28,953600.0],["2007-08-23",34.25,34.6,33.53,33.62,622700.0],["2007-08-24",33.53,34.25,33.45,34.02,379600.0],["2007-08-27",34.05,34.48,33.56,33.67,324400.0],["2007-08-28",33.5,33.61,32.15,32.18,445500.0],["2007-08-29",32.23,33.28,32.22,33.21,405800.0],["2007-08-30",32.91,33.5,32.46,32.9,259600.0],["2007-08-31",33.1,33.73,33.1,33.51,290000.0],["2007-09-04",33.37,35.27,33.25,35.05,735500.0],["2007-09-05",34.76,35.19,33.99,34.89,693900.0],["2007-09-06",34.88,36.44,34.88,36.42,723400.0],["2007-09-07",35.96,36.08,34.58,34.86,856200.0],["2007-09-10",34.86,35.67,34.07,35.02,703800.0],["2007-09-11",35.25,36.39,35.07,36.39,891800.0],["2007-09-12",36.76,37.7,36.6,37.11,761000.0],["2007-09-13",37.37,37.95,37.17,37.3,758500.0],["2007-09-14",36.41,36.52,35.76,36.1,955100.0],["2007-09-17",36.07,36.35,35.78,36.0,859400.0],["2007-09-18",35.2,37.45,35.2,37.42,1124500.0],["2007-09-19",37.4,38.0,36.84,36.86,1272200.0],["2007-09-20",36.83,37.17,36.25,36.72,1051400.0],["2007-09-21",37.07,37.74,36.74,37.44,1119600.0],["2007-09-24",37.55,37.79,36.5,36.88,429800.0],["2007-09-25",36.54,37.74,35.66,37.54,671100.0],["2007-09-26",37.65,38.82,37.35,38.17,1026800.0],["2007-09-27",38.32,38.5,37.99,38.46,439200.0],["2007-09-28",38.35,38.5,37.25,37.36,545400.0],["2007-10-01",37.3,38.69,37.24,38.5,539100.0],["2007-10-02",38.44,38.79,37.78,38.04,324400.0],["2007-10-03",37.7,38.54,37.65,38.48,424600.0],["2007-10-04",38.59,38.92,37.78,38.69,637300.0],["2007-10-05",38.69,39.34,38.25,39.0,533800.0],["2007-10-08",38.87,39.01,38.5,38.66,372300.0],["2007-10-09",38.75,38.75,37.93,38.6,521200.0],["2007-10-10",38.5,39.01,38.46,38.76,452200.0],["2007-10-11",38.88,39.01,37.74,38.07,415700.0],["2007-10-12",38.04,39.44,37.75,39.01,372100.0],["2007-10-15",39.1,39.24,37.5,37.64,621400.0],["2007-10-16",37.64,38.67,37.09,38.27,892100.0],["2007-10-17",38.43,38.46,37.58,37.8,320500.0],["2007-10-18",37.55,37.93,36.94,37.15,579300.0],["2007-10-19",37.16,37.59,36.14,36.17,466400.0],["2007-10-22",35.91,37.67,35.27,37.0,746500.0],["2007-10-23",37.2,37.41,36.66,37.36,743200.0],["2007-10-24",37.0,37.22,35.92,36.8,868300.0],["2007-10-25",36.99,37.04,36.0,36.57,363000.0],["2007-10-26",36.93,37.61,36.7,37.35,545800.0],["2007-10-29",37.45,38.02,37.36,37.81,435200.0],["2007-10-30",37.59,37.96,37.36,37.5,278400.0],["2007-10-31",37.73,38.05,37.33,37.56,397000.0],["2007-11-01",37.23,37.37,34.99,35.3,788400.0],["2007-11-02",35.81,36.44,35.29,35.7,781200.0],["2007-11-05",35.43,35.55,34.78,35.04,594300.0],["2007-11-06",35.21,37.33,35.05,37.22,696600.0],["2007-11-07",36.7,37.08,35.94,36.26,626200.0],["2007-11-08",36.5,37.05,34.94,36.0,961900.0],["2007-11-09",35.6,35.6,33.32,33.69,1240600.0],["2007-11-12",33.34,34.87,33.28,33.9,988300.0],["2007-11-13",38.1,40.3,36.55,39.79,2386500.0],["2007-11-14",40.15,42.17,40.01,41.36,1245700.0],["2007-11-15",40.75,41.64,40.63,41.0,998500.0],["2007-11-16",40.99,41.68,40.56,41.38,700400.0],["2007-11-19",42.44,42.55,41.12,41.3,1050600.0],["2007-11-20",41.61,42.18,40.72,41.5,1213500.0],["2007-11-21",40.95,41.47,40.15,40.81,720100.0],["2007-11-23",41.0,41.92,40.79,41.66,231300.0],["2007-11-26",41.66,44.06,40.0,43.85,1458400.0],["2007-11-27",43.53,44.05,40.74,41.8,1771000.0],["2007-11-28",42.4,42.4,41.56,42.07,1247200.0],["2007-11-29",41.81,42.53,41.31,42.42,845600.0],["2007-11-30",42.67,44.14,42.67,43.34,1021600.0],["2007-12-03",43.5,43.6,42.57,42.57,625900.0],["2007-12-04",42.19,44.09,41.54,44.09,966000.0],["2007-12-05",44.41,44.41,43.28,43.69,1148900.0],["2007-12-06",43.69,45.0,43.22,44.87,730400.0],["2007-12-07",44.95,45.1,44.62,45.02,719200.0],["2007-12-10",45.12,46.0,45.02,45.75,1211000.0],["2007-12-11",46.0,46.25,44.55,44.71,1355400.0],["2007-12-12",43.72,46.0,43.69,45.0,1236000.0],["2007-12-13",44.52,45.0,43.73,44.35,864600.0],["2007-12-14",43.98,44.17,42.81,43.26,705500.0],["2007-12-17",42.8,43.91,42.5,42.94,526200.0],["2007-12-18",43.56,44.5,43.37,43.96,628100.0],["2007-12-19",43.97,44.57,43.58,44.02,766300.0],["2007-12-20",44.25,44.51,43.32,43.95,682200.0],["2007-12-21",44.68,44.73,44.08,44.11,1196900.0],["2007-12-24",44.13,44.28,43.59,43.99,242200.0],["2007-12-26",43.4,43.99,43.34,43.86,412000.0],["2007-12-27",43.73,43.8,42.81,43.01,465200.0],["2007-12-28",42.14,43.09,42.14,42.68,588000.0],["2007-12-31",42.55,43.6,41.91,41.98,857600.0],["2008-01-02",40.29,40.74,38.26,39.79,1660900.0],["2008-01-03",40.01,40.56,39.42,39.7,756000.0],["2008-01-04",39.79,39.79,35.88,35.97,1359500.0],["2008-01-07",36.21,38.24,36.2,37.72,1731800.0],["2008-01-08",37.64,38.15,36.16,36.19,1194200.0],["2008-01-09",36.05,37.87,35.87,37.72,1308300.0],["2008-01-10",37.21,37.67,36.37,36.49,1088800.0],["2008-01-11",36.36,36.36,34.44,34.57,975300.0],["2008-01-14",35.0,35.97,34.64,35.48,876200.0],["2008-01-15",35.44,35.44,31.94,32.6,1847400.0],["2008-01-16",32.54,33.09,31.69,32.47,1391800.0],["2008-01-17",32.65,34.86,30.95,31.07,1052600.0],["2008-01-18",31.27,31.96,29.94,30.24,1249700.0],["2008-01-22",29.39,31.67,28.99,30.88,1991600.0],["2008-01-23",30.25,32.22,29.72,32.05,1764700.0],["2008-01-24",31.8,32.8,31.73,32.05,1238200.0],["2008-01-25",32.57,33.35,31.38,31.52,1137200.0],["2008-01-28",31.52,33.09,30.35,32.95,1197700.0],["2008-01-29",33.06,33.8,32.31,32.62,748000.0],["2008-01-30",32.26,33.53,32.25,32.53,644400.0],["2008-01-31",32.0,34.29,31.8,33.98,1452500.0],["2008-02-01",34.51,35.48,33.81,34.77,1544700.0],["2008-02-04",34.74,34.77,33.1,33.31,1124700.0],["2008-02-05",34.36,36.36,34.08,34.58,1762200.0],["2008-02-06",34.54,35.01,33.46,33.53,1223500.0],["2008-02-07",33.3,35.44,33.21,35.02,831000.0],["2008-02-08",35.01,35.94,34.45,35.42,1243200.0],["2008-02-11",35.58,35.76,34.58,35.5,1021900.0],["2008-02-12",35.43,36.15,34.28,34.66,1125400.0],["2008-02-13",35.78,36.78,35.28,36.13,1413500.0],["2008-02-14",36.07,36.26,34.57,34.75,850800.0],["2008-02-15",34.4,35.03,33.79,34.77,965000.0],["2008-02-19",37.92,38.08,34.89,35.63,2911800.0],["2008-02-20",35.5,36.91,35.24,36.01,1883700.0],["2008-02-21",36.33,36.4,34.51,34.65,1080100.0],["2008-02-22",34.92,35.18,33.98,34.81,813600.0],["2008-02-25",34.87,35.08,33.09,34.06,1266600.0],["2008-02-26",34.0,35.06,34.0,34.68,1303700.0],["2008-02-27",34.31,34.88,33.67,34.19,907900.0],["2008-02-28",33.68,34.15,32.8,32.99,1057400.0],["2008-02-29",32.73,32.99,31.41,32.18,1872300.0],["2008-03-03",32.23,32.72,31.67,32.0,866100.0],["2008-03-04",31.81,32.31,31.33,32.06,902300.0],["2008-03-05",32.15,32.58,31.74,32.11,775700.0],["2008-03-06",31.87,32.24,30.91,30.96,890000.0],["2008-03-07",30.73,31.89,30.59,30.89,993600.0],["2008-03-10",30.94,30.96,29.61,29.68,607700.0],["2008-03-11",30.02,31.06,29.71,31.01,875200.0],["2008-03-12",31.05,32.13,30.53,31.41,1052900.0],["2008-03-13",30.94,31.99,30.24,31.77,590400.0],["2008-03-14",32.03,32.41,30.3,30.71,698400.0],["2008-03-17",29.49,29.82,28.18,29.1,1366100.0],["2008-03-18",30.02,31.91,29.97,31.77,1023800.0],["2008-03-19",31.64,32.6,30.61,30.61,813900.0],["2008-03-20",30.97,32.27,30.19,32.27,1162700.0],["2008-03-24",32.98,34.33,32.75,34.12,940700.0],["2008-03-25",34.06,34.24,32.9,33.24,700300.0],["2008-03-26",32.98,33.16,32.37,32.73,588100.0],["2008-03-27",32.78,32.99,31.85,31.97,443400.0],["2008-03-28",31.97,31.97,30.0,30.1,1109000.0],["2008-03-31",30.18,31.24,30.03,30.54,1123900.0],["2008-04-01",30.94,32.49,30.7,32.2,751900.0],["2008-04-02",32.13,33.17,31.91,32.4,693100.0],["2008-04-03",32.17,32.49,31.79,32.06,452400.0],["2008-04-04",32.26,32.8,31.86,32.56,781200.0],["2008-04-07",32.72,33.0,32.25,32.57,581100.0],["2008-04-08",32.18,32.45,31.83,32.04,324800.0],["2008-04-09",32.71,32.71,31.44,31.71,376700.0],["2008-04-10",31.64,32.82,31.5,32.19,526200.0],["2008-04-11",31.78,31.91,30.56,30.7,730900.0],["2008-04-14",30.63,31.4,30.38,31.11,705000.0],["2008-04-15",31.38,32.16,31.03,32.05,659400.0],["2008-04-16",32.24,33.28,32.0,33.26,693900.0],["2008-04-17",33.18,33.79,32.58,33.63,559500.0],["2008-04-18",34.04,34.89,33.76,33.94,537900.0],["2008-04-21",33.6,33.72,32.94,33.36,281000.0],["2008-04-22",32.87,33.07,31.82,32.23,590700.0],["2008-04-23",32.41,33.37,32.37,33.22,486200.0],["2008-04-24",33.3,34.14,32.37,33.78,658100.0],["2008-04-25",33.99,34.84,33.59,34.46,559900.0],["2008-04-28",34.48,36.36,34.47,35.68,718800.0],["2008-04-29",35.99,36.49,35.54,36.36,579300.0],["2008-04-30",35.66,37.25,35.42,35.79,843000.0],["2008-05-01",35.7,37.11,35.46,36.73,507100.0],["2008-05-02",37.11,37.23,36.74,37.0,580700.0],["2008-05-05",36.94,37.39,36.46,37.2,596000.0],["2008-05-06",37.07,37.98,36.64,37.47,928000.0],["2008-05-07",37.5,37.67,36.06,36.12,737900.0],["2008-05-08",36.21,36.44,35.04,35.58,868900.0],["2008-05-09",35.28,35.62,34.89,35.36,772300.0],["2008-05-12",35.8,37.3,35.51,37.25,1223500.0],["2008-05-13",34.46,35.65,33.33,34.22,3007200.0],["2008-05-14",34.54,35.15,33.34,33.79,1350600.0],["2008-05-15",33.31,34.45,33.2,34.29,1440500.0],["2008-05-16",34.58,34.58,33.15,33.59,1018600.0],["2008-05-19",33.51,33.6,32.82,33.43,781800.0],["2008-05-20",33.2,33.33,32.56,32.87,898700.0],["2008-05-21",32.89,33.16,30.28,30.72,1604300.0],["2008-05-22",30.9,31.71,30.29,31.33,993300.0],["2008-05-23",31.09,31.09,30.22,30.39,675500.0],["2008-05-27",30.51,31.13,30.38,30.59,1051000.0],["2008-05-28",30.84,31.52,30.57,30.73,635900.0],["2008-05-29",30.65,32.47,30.63,32.11,871800.0],["2008-05-30",32.27,32.27,31.44,31.71,702200.0],["2008-06-02",31.55,31.67,30.22,30.53,832800.0],["2008-06-03",30.71,31.11,29.62,29.88,995200.0],["2008-06-04",29.86,30.53,29.6,30.48,704500.0],["2008-06-05",30.48,32.4,30.45,32.29,930300.0],["2008-06-06",32.34,32.34,30.65,30.75,589100.0],["2008-06-09",30.81,31.41,29.9,30.32,834800.0],["2008-06-10",30.2,30.8,29.9,30.31,821400.0],["2008-06-11",30.21,30.53,29.38,29.44,866900.0],["2008-06-12",29.77,31.28,29.72,30.55,875500.0],["2008-06-13",30.76,31.97,30.29,31.76,739200.0],["2008-06-16",31.58,32.71,31.38,32.6,881000.0],["2008-06-17",32.77,33.36,32.31,32.4,756900.0],["2008-06-18",32.25,32.46,31.26,31.61,727700.0],["2008-06-19",31.72,31.99,30.72,31.88,801100.0],["2008-06-20",31.78,31.78,30.05,30.92,1244900.0],["2008-06-23",31.05,31.9,30.18,30.26,563500.0],["2008-06-24",30.0,30.44,28.89,29.95,868600.0],["2008-06-25",29.97,31.24,29.94,31.01,820700.0],["2008-06-26",30.59,30.93,29.96,30.42,862900.0],["2008-06-27",30.29,30.38,29.58,29.92,1447800.0],["2008-06-30",29.87,30.44,29.04,29.07,765100.0],["2008-07-01",28.83,29.41,28.19,29.08,738100.0],["2008-07-02",29.17,29.17,28.04,28.14,693100.0],["2008-07-03",28.18,28.69,27.42,27.71,332200.0],["2008-07-07",27.96,27.97,26.73,27.27,708400.0],["2008-07-08",27.37,29.53,27.23,29.32,956900.0],["2008-07-09",29.3,29.3,25.96,26.16,1581000.0],["2008-07-10",26.2,26.57,23.99,24.25,1728400.0],["2008-07-11",23.7,23.95,22.26,23.05,2361500.0],["2008-07-14",23.34,23.88,22.85,23.55,1688900.0],["2008-07-15",23.01,24.57,22.85,23.88,1356300.0],["2008-07-16",23.93,25.0,23.72,24.93,1020200.0],["2008-07-17",25.02,27.01,24.96,26.85,1572700.0],["2008-07-18",26.83,28.0,26.48,27.79,2049700.0],["2008-07-21",27.84,28.0,26.97,27.03,978800.0],["2008-07-22",26.72,28.76,26.55,28.63,1074300.0],["2008-07-23",28.7,30.07,28.12,29.31,1209200.0],["2008-07-24",29.5,29.62,27.36,27.44,1013400.0],["2008-07-25",27.97,28.18,27.01,27.1,1016600.0],["2008-07-28",27.39,27.64,26.67,26.9,881700.0],["2008-07-29",27.08,27.73,26.99,27.46,761800.0],["2008-07-30",27.68,28.2,27.02,27.64,851000.0],["2008-07-31",27.36,27.8,26.76,26.78,718300.0],["2008-08-01",26.67,27.66,26.67,27.26,892500.0],["2008-08-04",27.32,27.8,26.5,27.37,741100.0],["2008-08-05",27.83,29.1,27.31,28.66,1262700.0],["2008-08-06",28.8,28.83,27.4,27.5,1709100.0],["2008-08-07",27.21,27.22,25.47,26.32,2357000.0],["2008-08-08",26.45,28.18,26.06,28.18,1966800.0],["2008-08-11",27.49,30.31,27.31,28.84,1813300.0],["2008-08-12",31.0,32.96,30.01,31.94,5697500.0],["2008-08-13",31.03,31.57,30.0,31.52,2406600.0],["2008-08-14",30.8,31.56,30.27,31.19,1247000.0],["2008-08-15",31.46,31.91,30.96,31.58,672100.0],["2008-08-18",32.24,32.24,30.27,30.57,653200.0],["2008-08-19",30.26,30.47,29.42,29.7,1058000.0],["2008-08-20",29.87,30.4,29.14,29.33,799000.0],["2008-08-21",29.06,29.51,28.54,29.06,522100.0],["2008-08-22",29.29,29.88,28.96,29.51,572800.0],["2008-08-25",29.4,29.4,27.6,28.25,976300.0],["2008-08-26",28.01,29.05,27.74,28.88,864800.0],["2008-08-27",28.81,29.62,28.33,29.43,793300.0],["2008-08-28",29.44,29.96,28.87,29.79,616000.0],["2008-08-29",29.71,30.12,29.2,29.92,740200.0],["2008-09-02",30.48,31.67,30.47,30.87,1541900.0],["2008-09-03",30.87,31.24,30.26,31.01,868700.0],["2008-09-04",30.76,30.85,29.72,30.02,828400.0],["2008-09-05",29.9,29.9,28.59,29.69,737600.0],["2008-09-08",30.5,31.02,29.84,30.97,735600.0],["2008-09-09",30.93,31.48,30.55,30.58,1064000.0],["2008-09-10",31.04,31.04,29.86,30.35,724000.0],["2008-09-11",29.78,30.45,28.93,30.02,966500.0],["2008-09-12",29.8,29.85,28.67,29.07,1172700.0],["2008-09-15",28.49,29.18,27.86,27.9,916300.0],["2008-09-16",27.42,27.86,26.81,27.46,1883800.0],["2008-09-17",26.97,27.65,25.99,26.05,1468900.0],["2008-09-18",26.63,27.53,25.92,27.0,2240300.0],["2008-09-19",27.77,30.0,27.24,27.72,1965500.0],["2008-09-22",27.54,27.65,26.79,27.01,751400.0],["2008-09-23",27.03,27.47,26.52,26.71,944500.0],["2008-09-24",26.84,27.34,26.25,26.5,955700.0],["2008-09-25",26.64,27.37,26.03,27.09,609400.0],["2008-09-26",26.58,27.42,26.07,27.33,642200.0],["2008-09-29",27.79,27.79,26.21,26.56,1043300.0],["2008-09-30",27.0,28.38,27.0,28.23,1320200.0],["2008-10-01",28.06,28.38,27.68,28.17,777100.0],["2008-10-02",27.77,28.4,26.02,26.2,945300.0],["2008-10-03",26.58,27.44,25.21,25.34,1455300.0],["2008-10-06",24.66,25.36,23.23,24.8,1634500.0],["2008-10-07",24.96,25.98,23.58,23.71,1231900.0],["2008-10-08",23.06,24.14,22.3,22.88,1634300.0],["2008-10-09",23.33,24.4,20.88,21.35,1750600.0],["2008-10-10",20.58,21.67,19.8,20.96,2361600.0],["2008-10-13",21.59,22.73,20.39,21.14,2464400.0],["2008-10-14",21.77,21.99,18.67,18.97,3490200.0],["2008-10-15",18.69,19.61,16.73,16.86,2293000.0],["2008-10-16",16.98,18.4,16.47,18.3,1826100.0],["2008-10-17",17.74,18.54,17.38,17.85,1197300.0],["2008-10-20",17.86,17.86,16.49,17.33,1552900.0],["2008-10-21",17.05,18.31,17.05,17.86,1384300.0],["2008-10-22",17.83,17.96,16.19,16.68,893300.0],["2008-10-23",16.73,16.74,15.51,16.06,1154900.0],["2008-10-24",15.59,16.25,15.53,15.92,1193900.0],["2008-10-27",15.61,16.17,15.25,15.35,621700.0],["2008-10-28",15.74,17.39,15.41,17.35,928600.0],["2008-10-29",17.4,18.13,17.0,17.29,1094200.0],["2008-10-30",17.41,17.96,17.11,17.39,689700.0],["2008-10-31",17.36,19.12,17.28,18.15,1417900.0],["2008-11-03",18.13,18.46,17.77,18.0,639900.0],["2008-11-04",18.45,19.17,18.02,19.0,513200.0],["2008-11-05",18.32,18.75,16.0,16.48,1403600.0],["2008-11-06",15.97,16.31,15.15,15.22,1954300.0],["2008-11-07",15.31,15.88,14.52,14.64,1783500.0],["2008-11-10",15.22,15.27,14.58,14.98,1468700.0],["2008-11-11",14.75,16.32,14.6,15.82,2226600.0],["2008-11-12",15.48,16.03,14.98,15.13,1482200.0],["2008-11-13",15.25,16.4,14.32,16.33,1232400.0],["2008-11-14",16.04,16.23,14.69,14.69,768000.0],["2008-11-17",14.57,15.0,14.15,14.15,682500.0],["2008-11-18",14.17,14.57,13.18,13.55,1015200.0],["2008-11-19",13.56,13.96,11.89,11.89,864300.0],["2008-11-20",11.71,12.97,11.51,12.03,1974400.0],["2008-11-21",12.27,13.05,11.97,13.0,1875100.0],["2008-11-24",13.19,13.75,12.7,13.51,1157200.0],["2008-11-25",13.75,14.0,13.02,13.55,795300.0],["2008-11-26",13.18,15.16,13.0,15.08,636200.0],["2008-11-28",15.35,15.35,14.62,15.2,252000.0],["2008-12-01",14.79,15.44,13.25,13.3,737000.0],["2008-12-02",13.32,13.87,13.11,13.85,459300.0],["2008-12-03",13.68,14.55,13.15,14.44,631200.0],["2008-12-04",14.13,14.68,13.26,13.56,740600.0],["2008-12-05",13.25,14.15,12.82,14.13,470300.0],["2008-12-08",14.59,15.62,14.36,15.46,762400.0],["2008-12-09",15.22,15.98,14.7,14.81,813200.0],["2008-12-10",14.96,15.49,14.47,15.34,562600.0],["2008-12-11",15.11,15.83,13.91,14.14,533400.0],["2008-12-12",13.72,14.04,13.43,13.8,865800.0],["2008-12-15",13.82,14.24,13.42,13.63,659700.0],["2008-12-16",13.87,14.28,13.47,14.14,1184400.0],["2008-12-17",14.11,14.8,13.71,14.59,1518000.0],["2008-12-18",14.52,15.6,14.39,15.41,1040300.0],["2008-12-19",15.73,15.73,14.95,15.53,1209800.0],["2008-12-22",15.51,15.76,15.27,15.75,806200.0],["2008-12-23",15.55,16.17,15.52,15.66,871400.0],["2008-12-24",15.69,15.96,15.39,15.41,158600.0],["2008-12-26",15.56,16.11,15.56,16.09,232500.0],["2008-12-29",16.08,16.21,15.16,15.47,687900.0],["2008-12-30",15.62,16.55,15.39,16.5,435000.0],["2008-12-31",16.47,16.79,16.04,16.7,793400.0],["2009-01-02",16.53,17.5,16.47,17.37,454600.0],["2009-01-05",17.37,17.55,17.16,17.37,435300.0],["2009-01-06",17.55,17.87,16.99,17.08,858600.0],["2009-01-07",16.8,17.11,15.94,16.28,629000.0],["2009-01-08",16.04,16.48,15.59,16.17,575900.0],["2009-01-09",16.74,16.74,14.96,15.06,543900.0],["2009-01-12",14.97,14.98,13.87,14.02,634500.0],["2009-01-13",13.95,14.15,13.61,13.95,531300.0],["2009-01-14",13.73,13.96,12.64,12.96,892200.0],["2009-01-15",12.93,13.4,12.47,13.38,621800.0],["2009-01-16",13.5,13.71,12.6,13.22,518700.0],["2009-01-20",13.0,13.14,12.09,12.16,1440300.0],["2009-01-21",12.44,12.44,11.88,12.23,1229800.0],["2009-01-22",12.0,12.22,11.59,11.97,737600.0],["2009-01-23",11.65,12.02,11.51,11.68,437900.0],["2009-01-26",11.75,12.6,11.75,12.3,601100.0],["2009-01-27",12.31,12.58,12.09,12.2,334600.0],["2009-01-28",12.37,13.26,12.37,13.01,717600.0],["2009-01-29",12.86,12.86,11.91,11.95,442100.0],["2009-01-30",11.98,12.2,11.36,11.54,523500.0],["2009-02-02",11.36,11.7,11.1,11.53,496900.0],["2009-02-03",11.4,11.51,11.0,11.33,683900.0],["2009-02-04",11.3,11.63,11.1,11.39,472400.0],["2009-02-05",11.3,11.63,11.3,11.54,369800.0],["2009-02-06",11.47,12.55,11.44,12.5,752300.0],["2009-02-09",12.51,12.51,11.94,11.98,559300.0],["2009-02-10",11.84,12.09,11.34,11.37,675200.0],["2009-02-11",11.37,11.53,11.02,11.26,837200.0],["2009-02-12",11.11,11.46,11.04,11.35,847400.0],["2009-02-13",11.35,12.23,11.35,12.09,1320200.0],["2009-02-17",12.25,12.78,12.0,12.55,1656900.0],["2009-02-18",13.3,13.69,12.93,13.61,1888300.0],["2009-02-19",13.85,14.12,13.63,13.85,1711000.0],["2009-02-20",13.6,13.85,13.25,13.64,1253400.0],["2009-02-23",13.69,13.75,12.47,12.58,1041300.0],["2009-02-24",12.68,13.4,12.58,13.27,708600.0],["2009-02-25",13.23,13.25,12.56,12.87,631600.0],["2009-02-26",12.95,13.13,12.47,12.53,424600.0],["2009-02-27",12.41,12.9,12.26,12.62,521100.0],["2009-03-02",12.24,13.09,11.75,11.78,768000.0],["2009-03-03",12.05,12.5,11.83,12.11,1473800.0],["2009-03-04",12.38,13.0,12.02,12.82,936000.0],["2009-03-05",11.46,12.64,11.46,11.9,576300.0],["2009-03-06",12.01,12.18,11.39,11.75,588000.0],["2009-03-09",11.57,11.81,11.22,11.31,351900.0],["2009-03-10",11.57,12.56,11.29,12.52,554100.0],["2009-03-11",12.66,13.08,12.5,12.94,679800.0],["2009-03-12",12.94,13.54,12.77,13.53,703400.0],["2009-03-13",13.58,13.97,13.33,13.61,516900.0],["2009-03-16",13.79,13.93,13.14,13.19,538000.0],["2009-03-17",13.22,13.96,13.08,13.96,874000.0],["2009-03-18",13.82,15.22,13.64,14.85,1113100.0],["2009-03-19",14.67,16.66,14.67,15.82,1485700.0],["2009-03-20",15.99,16.1,15.31,15.6,914100.0],["2009-03-23",16.07,16.93,15.87,16.93,593600.0],["2009-03-24",16.62,16.8,16.17,16.21,641600.0],["2009-03-25",16.3,16.68,15.81,16.42,988700.0],["2009-03-26",16.71,17.79,16.57,17.45,877200.0],["2009-03-27",17.16,17.23,16.56,16.76,867000.0],["2009-03-30",16.03,16.31,15.47,16.06,543500.0],["2009-03-31",16.15,16.33,15.49,15.7,955200.0],["2009-04-01",15.45,16.18,15.45,15.92,656100.0],["2009-04-02",15.93,17.58,15.93,17.13,1288100.0],["2009-04-03",17.1,17.65,16.79,17.61,440100.0],["2009-04-06",17.31,17.41,16.68,17.05,696300.0],["2009-04-07",16.88,16.93,16.26,16.34,463000.0],["2009-04-08",16.42,17.03,16.12,17.02,461900.0],["2009-04-09",17.49,18.75,17.0,18.67,851600.0],["2009-04-13",18.48,18.87,17.79,18.71,733200.0],["2009-04-14",18.33,18.5,17.82,17.98,633700.0],["2009-04-15",17.83,17.95,17.08,17.38,814200.0],["2009-04-16",17.51,18.14,17.32,17.99,707900.0],["2009-04-17",18.05,18.33,17.81,18.2,578800.0],["2009-04-20",17.84,18.16,17.19,17.46,567400.0],["2009-04-21",17.47,18.28,17.47,18.15,538900.0],["2009-04-22",17.77,19.63,17.62,19.25,976400.0],["2009-04-23",19.21,19.78,18.71,19.02,1069100.0],["2009-04-24",19.15,20.14,19.15,19.52,976800.0],["2009-04-27",18.82,19.76,18.71,19.48,745400.0],["2009-04-28",19.22,19.82,19.08,19.43,445900.0],["2009-04-29",19.3,19.95,18.88,19.64,464300.0],["2009-04-30",19.76,20.76,19.64,20.16,1113500.0],["2009-05-01",20.06,20.22,19.34,19.64,481000.0],["2009-05-04",19.77,20.23,19.7,19.93,471300.0],["2009-05-05",19.77,20.32,19.59,20.14,512900.0],["2009-05-06",19.8,20.53,18.81,19.6,625800.0],["2009-05-07",19.9,20.07,18.95,19.24,598500.0],["2009-05-08",19.5,20.14,19.4,20.12,708200.0],["2009-05-11",19.52,20.0,19.12,19.74,965900.0],["2009-05-12",23.15,23.74,21.5,21.55,2449700.0],["2009-05-13",21.47,21.47,20.15,20.57,977500.0],["2009-05-14",20.78,22.46,20.76,21.58,1139500.0],["2009-05-15",21.51,22.09,20.64,20.9,613600.0],["2009-05-18",21.39,22.09,21.17,22.08,747200.0],["2009-05-19",22.01,22.24,21.62,21.91,603500.0],["2009-05-20",22.14,22.45,21.26,21.4,488800.0],["2009-05-21",21.19,21.47,20.88,21.19,854500.0],["2009-05-22",21.38,21.77,21.0,21.38,606600.0],["2009-05-26",20.79,22.85,20.71,22.44,782900.0],["2009-05-27",22.4,23.0,21.73,21.84,690800.0],["2009-05-28",21.37,22.03,20.9,21.58,477300.0],["2009-05-29",21.64,22.38,21.53,22.34,581200.0],["2009-06-01",22.4,23.66,22.31,23.49,875900.0],["2009-06-02",23.31,23.87,22.9,23.5,860700.0],["2009-06-03",23.25,23.55,22.88,23.22,323500.0],["2009-06-04",23.28,23.57,22.8,23.27,418900.0],["2009-06-05",23.5,23.98,23.2,23.95,661200.0],["2009-06-08",23.5,23.9,22.95,23.3,584300.0],["2009-06-09",23.35,24.17,23.31,24.03,457200.0],["2009-06-10",24.36,24.64,23.9,24.26,904000.0],["2009-06-11",24.36,24.44,23.57,23.65,660800.0],["2009-06-12",23.5,23.64,22.66,23.12,478800.0],["2009-06-15",23.0,23.19,22.15,22.87,520700.0],["2009-06-16",23.1,23.55,22.39,22.41,580700.0],["2009-06-17",22.08,22.9,21.95,22.64,560800.0],["2009-06-18",22.54,22.91,22.05,22.6,256600.0],["2009-06-19",23.03,23.63,23.03,23.33,642600.0],["2009-06-22",23.12,23.12,22.1,22.36,488300.0],["2009-06-23",22.62,23.32,22.31,22.33,454300.0],["2009-06-24",22.41,22.94,21.94,22.2,476100.0],["2009-06-25",22.1,23.43,22.01,23.27,357900.0],["2009-06-26",23.13,24.28,23.08,23.9,852600.0],["2009-06-29",23.93,24.2,22.84,23.92,4931400.0],["2009-06-30",24.01,24.75,23.78,24.08,744800.0],["2009-07-01",24.37,24.97,24.19,24.69,675400.0],["2009-07-02",24.29,24.29,23.41,23.41,548300.0],["2009-07-06",23.29,23.29,21.62,22.54,642600.0],["2009-07-07",22.5,22.5,21.86,21.93,359100.0],["2009-07-08",22.08,22.48,21.09,21.71,709000.0],["2009-07-09",21.92,22.19,21.46,21.61,441100.0],["2009-07-10",21.49,21.98,21.38,21.66,416700.0],["2009-07-13",21.81,22.72,21.58,22.53,509600.0],["2009-07-14",22.5,23.11,22.25,22.89,287400.0],["2009-07-15",23.13,23.82,23.09,23.82,266500.0],["2009-07-16",23.77,24.37,23.51,24.27,323100.0],["2009-07-17",24.34,24.45,24.03,24.24,250500.0],["2009-07-20",24.32,24.72,24.13,24.63,577300.0],["2009-07-21",24.79,24.96,24.43,24.8,531100.0],["2009-07-22",24.5,25.25,24.38,24.85,375000.0],["2009-07-23",24.7,25.61,24.58,25.49,555100.0],["2009-07-24",25.32,25.62,24.79,25.48,285500.0],["2009-07-27",25.36,25.45,24.53,24.77,446000.0],["2009-07-28",24.8,25.3,24.51,25.24,420700.0],["2009-07-29",24.98,25.93,24.97,25.31,375800.0],["2009-07-30",25.53,27.12,25.45,26.04,423600.0],["2009-07-31",26.04,26.75,26.04,26.34,424700.0],["2009-08-03",25.62,26.9,25.62,26.84,383300.0],["2009-08-04",26.6,27.01,26.28,26.91,420100.0],["2009-08-05",26.89,27.25,26.05,26.51,278200.0],["2009-08-06",26.57,26.88,25.8,26.19,418600.0],["2009-08-07",26.7,27.32,26.4,27.14,364800.0],["2009-08-10",27.11,27.98,26.91,27.72,846300.0],["2009-08-11",25.75,26.27,24.19,25.07,2346300.0],["2009-08-12",25.0,25.42,24.63,25.02,786800.0],["2009-08-13",25.3,25.91,24.99,25.57,564000.0],["2009-08-14",25.28,26.15,25.01,25.56,464100.0],["2009-08-17",25.16,25.16,24.55,24.77,317600.0],["2009-08-18",24.99,25.51,24.98,25.26,445900.0],["2009-08-19",25.16,25.59,24.99,25.0,408900.0],["2009-08-20",24.98,25.09,24.82,25.06,447600.0],["2009-08-21",25.5,25.77,24.98,25.16,712000.0],["2009-08-24",25.17,25.52,24.54,24.64,852300.0],["2009-08-25",24.85,25.18,24.66,25.07,809900.0],["2009-08-26",24.37,25.62,24.37,25.09,620600.0],["2009-08-27",25.14,25.46,24.86,25.36,731900.0],["2009-08-28",25.5,25.86,25.26,25.69,819500.0],["2009-08-31",25.7,25.92,25.11,25.38,749200.0],["2009-09-01",25.3,26.17,24.97,25.1,822600.0],["2009-09-02",25.16,25.94,25.02,25.71,1160500.0],["2009-09-03",25.96,26.33,25.81,26.26,650300.0],["2009-09-04",26.15,27.24,26.12,27.09,708900.0],["2009-09-08",27.23,27.73,27.16,27.73,595100.0],["2009-09-09",27.64,28.76,27.52,28.4,611300.0],["2009-09-10",28.34,28.52,27.66,28.03,627200.0],["2009-09-11",28.06,28.31,27.74,27.84,278400.0],["2009-09-14",27.54,28.62,27.33,28.54,337400.0],["2009-09-15",28.44,28.64,27.95,28.37,344900.0],["2009-09-16",28.37,29.4,28.27,29.4,455100.0],["2009-09-17",29.25,29.47,28.78,29.24,461000.0],["2009-09-18",29.3,29.88,29.24,29.58,1028900.0],["2009-09-21",29.12,30.0,29.11,29.72,357600.0],["2009-09-22",29.9,29.94,29.48,29.76,323800.0],["2009-09-23",29.74,29.9,29.24,29.26,317300.0],["2009-09-24",29.32,29.42,27.94,28.23,851400.0],["2009-09-25",28.05,28.22,27.31,27.76,425200.0],["2009-09-28",27.97,28.31,27.69,28.25,332000.0],["2009-09-29",28.34,29.3,28.26,28.74,419800.0],["2009-09-30",28.71,28.83,27.9,28.45,356400.0],["2009-10-01",28.5,28.63,26.92,26.97,475900.0],["2009-10-02",26.75,26.92,26.25,26.39,400500.0],["2009-10-05",26.58,27.17,26.3,27.15,274400.0],["2009-10-06",27.43,28.15,27.31,28.03,387700.0],["2009-10-07",28.0,28.44,27.8,28.4,315800.0],["2009-10-08",28.63,29.04,28.48,28.98,558700.0],["2009-10-09",28.99,29.66,28.6,29.61,343300.0],["2009-10-12",29.7,29.81,28.72,29.36,271400.0],["2009-10-13",29.19,29.5,28.82,29.45,236300.0],["2009-10-14",29.85,30.4,29.46,30.26,304300.0],["2009-10-15",29.94,30.37,29.7,30.34,365400.0],["2009-10-16",30.17,30.37,29.46,30.22,348300.0],["2009-10-19",30.41,30.85,29.73,30.32,249900.0],["2009-10-20",30.28,30.28,29.18,29.65,271600.0],["2009-10-21",29.55,30.48,29.4,29.48,466700.0],["2009-10-22",29.55,30.44,29.03,29.96,504800.0],["2009-10-23",29.97,30.23,28.85,29.23,387500.0],["2009-10-26",29.33,29.96,29.0,29.13,348500.0],["2009-10-27",29.32,29.47,27.84,28.21,557700.0],["2009-10-28",28.21,28.21,26.77,26.87,548100.0],["2009-10-29",27.16,27.79,26.99,27.58,232300.0],["2009-10-30",27.33,27.48,26.43,26.73,514200.0],["2009-11-02",26.83,27.47,26.14,27.07,694900.0],["2009-11-03",26.82,27.56,26.72,27.48,768200.0],["2009-11-04",27.79,28.35,27.45,27.72,485400.0],["2009-11-05",27.94,28.7,27.78,28.34,541900.0],["2009-11-06",28.06,28.72,27.84,28.43,436100.0],["2009-11-09",28.61,29.21,28.61,28.91,713200.0],["2009-11-10",31.0,32.07,30.2,31.52,1914100.0],["2009-11-11",31.64,32.2,31.34,31.99,513000.0],["2009-11-12",31.78,32.1,31.13,31.24,489000.0],["2009-11-13",31.21,32.2,30.77,32.06,543800.0],["2009-11-16",32.25,32.78,31.98,32.51,608500.0],["2009-11-17",32.46,32.84,32.0,32.6,521500.0],["2009-11-18",32.58,32.81,32.25,32.7,460700.0],["2009-11-19",32.33,32.43,31.55,31.95,501500.0],["2009-11-20",31.82,32.17,31.5,31.88,573900.0],["2009-11-23",32.21,33.4,31.99,32.9,657300.0],["2009-11-24",33.0,33.05,32.01,32.21,619500.0],["2009-11-25",32.39,32.55,32.11,32.18,429000.0],["2009-11-27",31.2,31.9,31.14,31.45,348000.0],["2009-11-30",31.5,31.75,30.65,30.85,1105000.0],["2009-12-01",31.15,32.04,31.14,31.82,627000.0],["2009-12-02",32.0,32.45,31.7,32.06,576500.0],["2009-12-03",32.02,32.2,31.35,31.36,586800.0],["2009-12-04",31.87,32.2,31.07,31.78,750100.0],["2009-12-07",31.8,32.0,31.57,31.74,298800.0],["2009-12-08",31.37,31.87,30.9,31.64,427800.0],["2009-12-09",31.02,31.7,31.02,31.6,334200.0],["2009-12-10",31.71,32.19,31.71,32.15,786800.0],["2009-12-11",32.15,32.18,31.66,32.08,649900.0],["2009-12-14",32.23,32.9,31.75,32.84,655200.0],["2009-12-15",32.56,33.24,32.27,33.03,787600.0],["2009-12-16",33.26,34.12,33.21,33.76,684400.0],["2009-12-17",33.53,34.14,33.08,33.47,706000.0],["2009-12-18",33.5,33.59,32.34,32.87,1156600.0],["2009-12-21",33.05,33.74,32.91,33.41,658900.0],["2009-12-22",33.42,33.47,32.93,33.34,528600.0],["2009-12-23",33.35,33.89,33.22,33.88,446600.0],["2009-12-24",33.87,33.98,33.59,33.82,216200.0],["2009-12-28",34.01,34.02,33.41,33.74,245200.0],["2009-12-29",33.75,33.83,33.46,33.79,248600.0],["2009-12-30",33.54,34.17,33.45,34.03,280100.0],["2009-12-31",34.01,34.18,33.56,33.56,323200.0],["2010-01-04",33.74,34.29,33.48,33.7,542800.0],["2010-01-05",33.7,34.14,33.41,33.97,549200.0],["2010-01-06",34.0,34.51,33.84,34.19,522700.0],["2010-01-07",34.22,34.84,34.02,34.75,723700.0],["2010-01-08",34.73,35.26,34.62,35.24,490900.0],["2010-01-11",35.44,36.61,35.22,36.07,1019100.0],["2010-01-12",35.9,36.57,35.5,35.92,860700.0],["2010-01-13",35.94,36.12,35.38,35.87,410700.0],["2010-01-14",35.99,36.2,35.78,35.85,568500.0],["2010-01-15",35.96,36.19,35.37,35.8,595200.0],["2010-01-19",35.76,36.16,35.76,35.96,248800.0],["2010-01-20",35.6,36.02,35.21,35.92,640300.0],["2010-01-21",36.07,36.41,35.19,35.3,526100.0],["2010-01-22",35.35,35.35,34.04,34.27,437200.0],["2010-01-25",34.49,34.56,33.47,33.85,354900.0],["2010-01-26",33.73,34.18,33.54,33.66,354400.0],["2010-01-27",33.42,34.25,33.26,34.2,303900.0],["2010-01-28",34.18,34.62,33.26,33.37,391100.0],["2010-01-29",33.43,33.66,32.61,32.65,453800.0],["2010-02-01",32.77,33.07,32.54,33.04,282500.0],["2010-02-02",33.19,33.8,32.8,33.62,376200.0],["2010-02-03",33.52,33.78,33.11,33.44,392700.0],["2010-02-04",33.24,33.35,32.04,32.17,668000.0],["2010-02-05",32.23,32.28,31.31,32.07,376300.0],["2010-02-08",32.17,32.54,31.76,32.38,483300.0],["2010-02-09",32.89,33.11,32.35,32.95,527900.0],["2010-02-10",32.92,33.01,32.5,32.74,536800.0],["2010-02-11",32.59,33.68,32.18,33.47,376200.0],["2010-02-12",33.15,34.24,32.87,34.22,1110900.0],["2010-02-16",36.53,37.06,34.93,36.58,2273700.0],["2010-02-17",36.97,37.1,36.04,36.82,703200.0],["2010-02-18",36.53,36.96,36.08,36.69,467300.0],["2010-02-19",36.7,36.99,36.46,36.69,422400.0],["2010-02-22",36.89,36.89,36.01,36.38,424400.0],["2010-02-23",36.19,36.49,35.73,36.21,585200.0],["2010-02-24",36.42,36.76,36.2,36.38,304900.0],["2010-02-25",35.9,36.37,35.47,36.34,623200.0],["2010-02-26",36.28,36.53,36.0,36.25,350400.0],["2010-03-01",36.58,37.12,36.18,37.06,631600.0],["2010-03-02",37.06,38.0,37.02,37.63,705500.0],["2010-03-03",37.99,38.08,37.47,37.66,569900.0],["2010-03-04",37.84,37.97,37.3,37.6,623200.0],["2010-03-05",37.99,38.8,37.64,38.73,978600.0],["2010-03-08",38.94,39.0,38.73,38.99,370000.0],["2010-03-09",38.98,39.6,38.5,39.3,575000.0],["2010-03-10",39.41,39.41,38.6,38.8,542100.0],["2010-03-11",38.41,38.93,38.24,38.93,316400.0],["2010-03-12",38.88,39.13,38.49,38.73,246600.0],["2010-03-15",38.77,38.79,38.0,38.78,294600.0],["2010-03-16",38.61,39.0,38.37,38.91,237700.0],["2010-03-17",38.86,39.29,38.69,38.89,350000.0],["2010-03-18",38.63,39.18,38.62,38.8,243400.0],["2010-03-19",39.1,39.4,38.31,38.36,555300.0],["2010-03-22",37.98,39.07,37.75,38.95,384400.0],["2010-03-23",38.73,39.27,38.53,39.22,361900.0],["2010-03-24",39.06,39.13,37.65,37.79,694500.0],["2010-03-25",38.0,38.18,37.34,37.39,584100.0],["2010-03-26",37.58,38.24,37.56,37.84,315600.0],["2010-03-29",37.87,38.28,37.76,38.26,308700.0],["2010-03-30",38.18,38.68,37.85,38.05,215400.0],["2010-03-31",38.0,38.34,37.67,37.74,329700.0],["2010-04-01",38.06,38.83,37.82,38.81,374300.0],["2010-04-05",39.0,39.96,38.88,39.6,372600.0],["2010-04-06",39.31,39.79,39.04,39.75,323800.0],["2010-04-07",39.75,39.75,38.76,39.21,421800.0],["2010-04-08",39.13,39.13,38.51,38.65,755900.0],["2010-04-09",38.8,38.95,38.18,38.92,553100.0],["2010-04-12",38.85,39.28,38.85,39.21,321500.0],["2010-04-13",39.21,40.79,39.14,40.76,686700.0],["2010-04-14",40.94,41.2,40.65,40.95,510900.0],["2010-04-15",40.92,41.37,40.67,41.2,348300.0],["2010-04-16",41.14,41.5,40.72,41.07,569200.0],["2010-04-19",41.03,41.29,39.18,39.85,550000.0],["2010-04-20",40.12,40.68,39.84,40.27,418700.0],["2010-04-21",40.41,40.96,40.21,40.88,358100.0],["2010-04-22",40.49,41.84,40.47,41.77,371600.0],["2010-04-23",41.61,42.99,41.61,42.91,519900.0],["2010-04-26",42.91,43.42,42.5,42.59,499600.0],["2010-04-27",42.46,42.79,41.58,41.77,625300.0],["2010-04-28",42.12,42.3,40.07,40.13,699900.0],["2010-04-29",40.5,40.94,39.75,40.63,424200.0],["2010-04-30",40.77,40.77,38.89,38.96,515800.0],["2010-05-03",39.19,40.83,38.63,40.46,370800.0],["2010-05-04",39.68,39.68,38.03,38.65,445100.0],["2010-05-05",38.17,38.68,37.44,37.44,488100.0],["2010-05-06",37.26,37.7,33.0,35.29,965400.0],["2010-05-07",35.24,36.04,33.73,33.95,1061900.0],["2010-05-10",36.42,39.39,36.42,37.86,1407100.0],["2010-05-11",40.77,42.59,40.39,41.06,2434900.0],["2010-05-12",41.53,42.15,41.29,41.88,631600.0],["2010-05-13",41.85,42.0,41.42,41.59,658300.0],["2010-05-14",40.69,41.13,38.66,39.97,1065300.0],["2010-05-17",40.34,40.6,37.78,39.53,634400.0],["2010-05-18",39.95,40.79,38.89,39.05,1790700.0],["2010-05-19",38.85,39.46,37.71,37.82,1368800.0],["2010-05-20",36.81,37.33,35.56,36.34,2050800.0],["2010-05-21",35.48,36.93,35.11,36.18,1347900.0],["2010-05-24",36.0,36.61,35.76,35.86,455900.0],["2010-05-25",34.28,35.79,33.2,35.65,1009200.0],["2010-05-26",35.9,37.1,35.75,36.27,1040400.0],["2010-05-27",37.21,38.65,37.0,38.64,738600.0],["2010-05-28",38.48,38.74,37.19,37.5,904800.0],["2010-06-01",37.24,38.05,36.22,36.23,430600.0],["2010-06-02",36.59,37.52,35.56,37.52,697100.0],["2010-06-03",37.57,39.19,37.47,39.05,906600.0],["2010-06-04",37.97,38.48,36.17,36.31,917800.0],["2010-06-07",36.53,36.57,34.7,34.77,597300.0],["2010-06-08",34.72,35.53,33.85,35.42,1023600.0],["2010-06-09",35.56,37.08,35.56,36.55,1015300.0],["2010-06-10",37.23,38.59,37.12,38.54,1212900.0],["2010-06-11",37.99,39.44,37.69,38.93,961300.0],["2010-06-14",39.5,40.19,39.19,39.33,522900.0],["2010-06-15",39.58,40.56,39.34,40.44,661400.0],["2010-06-16",39.97,40.33,39.79,39.98,701900.0],["2010-06-17",40.07,40.67,39.51,40.3,561500.0],["2010-06-18",40.48,40.84,40.33,40.52,635900.0],["2010-06-21",40.96,41.16,39.89,40.11,773800.0],["2010-06-22",40.15,40.43,39.27,39.4,1291200.0],["2010-06-23",39.43,39.64,38.25,39.11,599400.0],["2010-06-24",38.91,39.03,36.52,36.69,1159000.0],["2010-06-25",36.76,37.28,36.27,36.56,6024400.0],["2010-06-28",36.86,37.56,36.19,36.23,1048300.0],["2010-06-29",35.56,35.87,34.43,34.72,928500.0],["2010-06-30",34.79,35.42,34.34,34.7,648300.0],["2010-07-01",35.04,35.9,33.86,35.79,1435200.0],["2010-07-02",36.15,36.83,35.63,35.92,1005500.0],["2010-07-06",36.6,37.66,35.49,35.88,955500.0],["2010-07-07",36.19,37.58,35.97,37.57,634200.0],["2010-07-08",38.02,38.29,37.36,37.83,658600.0],["2010-07-09",37.86,39.02,37.86,38.39,496500.0],["2010-07-12",38.11,38.45,37.36,37.66,293100.0],["2010-07-13",38.1,38.9,38.01,38.68,338900.0],["2010-07-14",38.43,39.12,38.15,38.38,514700.0],["2010-07-15",38.48,39.13,38.17,38.84,748300.0],["2010-07-16",38.62,38.62,37.06,37.07,259400.0],["2010-07-19",37.2,37.34,36.28,37.08,479500.0],["2010-07-20",36.38,38.63,36.38,38.46,349800.0],["2010-07-21",38.61,38.87,37.29,37.32,438600.0],["2010-07-22",37.89,39.31,37.89,39.18,673700.0],["2010-07-23",38.9,40.45,38.9,40.16,1013900.0],["2010-07-26",40.4,40.86,39.77,40.81,675500.0],["2010-07-27",40.98,41.07,40.51,40.63,791200.0],["2010-07-28",40.65,40.79,39.03,39.43,482500.0],["2010-07-29",39.94,40.49,38.81,39.65,462000.0],["2010-07-30",38.99,39.87,38.82,39.6,630400.0],["2010-08-02",40.27,40.76,39.73,40.31,634600.0],["2010-08-03",40.05,40.1,38.85,39.41,417700.0],["2010-08-04",39.51,40.98,39.51,40.92,292300.0],["2010-08-05",40.67,41.61,39.98,41.45,938900.0],["2010-08-06",41.0,42.24,40.9,41.6,448700.0],["2010-08-09",42.12,42.99,42.08,42.47,1266700.0],["2010-08-10",45.0,46.3,44.57,45.84,2847400.0],["2010-08-11",45.11,45.12,43.86,44.18,714300.0],["2010-08-12",43.16,44.34,42.55,44.18,916300.0],["2010-08-13",43.97,44.16,43.55,43.7,543000.0],["2010-08-16",43.03,44.38,42.51,43.83,631600.0],["2010-08-17",44.0,45.23,43.85,44.5,759200.0],["2010-08-18",44.5,45.44,44.1,45.0,626400.0],["2010-08-19",44.77,44.92,43.74,44.14,791700.0],["2010-08-20",43.78,44.27,43.51,44.15,489400.0],["2010-08-23",44.64,45.08,44.13,44.36,731300.0],["2010-08-24",43.76,44.65,43.25,44.38,864200.0],["2010-08-25",44.0,44.93,43.75,44.71,831400.0],["2010-08-26",44.79,45.13,44.32,44.85,845500.0],["2010-08-27",44.93,46.33,44.72,46.01,1064200.0],["2010-08-30",46.21,49.5,46.2,47.95,2002400.0],["2010-08-31",47.69,48.74,47.32,47.49,1339900.0],["2010-09-01",47.96,48.97,47.55,48.8,884000.0],["2010-09-02",48.87,50.38,48.86,49.91,1142400.0],["2010-09-03",50.35,50.49,48.93,50.2,654900.0],["2010-09-07",50.17,50.33,49.4,49.43,688600.0],["2010-09-08",49.5,50.44,49.46,50.12,540400.0],["2010-09-09",50.5,51.2,50.5,50.85,731300.0],["2010-09-10",50.85,50.98,50.01,50.39,519100.0],["2010-09-13",50.97,51.34,50.6,51.0,645900.0],["2010-09-14",50.57,51.95,50.57,51.49,788700.0],["2010-09-15",51.4,51.99,50.88,51.83,415500.0],["2010-09-16",51.46,52.07,51.37,51.88,510000.0],["2010-09-17",52.0,52.08,51.13,51.58,1173800.0],["2010-09-20",51.83,52.56,51.6,52.43,632600.0],["2010-09-21",52.45,52.64,51.29,51.84,1069700.0],["2010-09-22",51.71,52.49,50.75,51.31,393200.0],["2010-09-23",50.71,52.03,50.71,51.24,565200.0],["2010-09-24",51.95,53.05,51.95,53.03,509300.0],["2010-09-27",53.16,53.68,52.85,53.13,452300.0],["2010-09-28",53.55,54.76,53.16,54.59,765700.0],["2010-09-29",53.5,53.83,52.7,52.89,1622000.0],["2010-09-30",52.99,54.15,52.51,53.79,1062400.0],["2010-10-01",54.44,54.58,52.53,53.07,488700.0],["2010-10-04",52.1,53.18,51.03,52.75,476600.0],["2010-10-05",53.52,54.47,52.8,54.14,1061400.0],["2010-10-06",54.23,54.34,52.52,52.97,578200.0],["2010-10-07",53.51,54.97,53.01,54.68,937600.0],["2010-10-08",54.92,55.1,54.3,54.54,471700.0],["2010-10-11",54.54,55.51,54.54,55.03,380500.0],["2010-10-12",55.07,55.11,54.26,54.57,637400.0],["2010-10-13",54.72,54.88,53.0,53.06,1042700.0],["2010-10-14",53.0,54.94,52.68,54.33,833500.0],["2010-10-15",54.83,54.99,53.23,53.9,566200.0],["2010-10-18",53.93,54.24,53.4,53.81,281800.0],["2010-10-19",53.64,54.78,52.93,53.43,566200.0],["2010-10-20",53.66,54.49,53.54,53.97,464300.0],["2010-10-21",54.29,55.93,54.29,55.63,907900.0],["2010-10-22",55.95,56.67,55.76,56.58,529200.0],["2010-10-25",56.8,57.81,56.58,57.3,539300.0],["2010-10-26",57.0,58.75,56.79,57.94,694700.0],["2010-10-27",57.64,58.56,56.92,58.51,577500.0],["2010-10-28",58.91,59.81,58.69,59.36,791100.0],["2010-10-29",59.37,59.94,58.92,58.99,561000.0],["2010-11-01",59.48,60.11,58.84,59.26,827100.0],["2010-11-02",59.92,60.41,59.69,60.17,1245900.0],["2010-11-03",60.21,60.54,59.51,60.22,771600.0],["2010-11-04",60.76,61.45,60.23,61.25,1040200.0],["2010-11-05",61.29,62.31,61.11,62.22,504100.0],["2010-11-08",62.5,64.0,62.38,63.97,1566500.0],["2010-11-09",69.01,69.8,67.34,67.85,2214800.0],["2010-11-10",68.21,70.07,67.71,69.7,1190400.0],["2010-11-11",69.17,69.4,68.2,68.91,1025300.0],["2010-11-12",68.2,68.98,66.97,67.74,902300.0],["2010-11-15",67.28,69.1,67.28,67.99,824200.0],["2010-11-16",67.5,67.6,64.76,65.86,1066900.0],["2010-11-17",65.84,67.1,65.12,66.82,615800.0],["2010-11-18",67.77,69.68,67.55,69.03,703400.0],["2010-11-19",69.03,69.03,67.64,68.45,841400.0],["2010-11-22",68.3,68.83,66.82,68.73,954900.0],["2010-11-23",66.22,68.3,66.22,67.27,755100.0],["2010-11-24",67.87,68.97,67.79,68.89,707600.0],["2010-11-26",68.64,69.75,68.27,68.65,345000.0],["2010-11-29",68.21,68.76,66.95,67.76,738200.0],["2010-11-30",67.06,68.65,66.51,67.65,1976400.0],["2010-12-01",68.7,68.98,67.69,68.25,782800.0],["2010-12-02",68.65,73.01,68.27,72.78,2011100.0],["2010-12-03",72.5,72.99,71.38,72.26,578800.0],["2010-12-06",72.4,73.1,71.48,72.9,600700.0],["2010-12-07",73.81,74.34,72.46,72.55,857500.0],["2010-12-08",72.96,74.24,71.4,72.21,566500.0],["2010-12-09",72.79,73.82,72.45,73.33,513400.0],["2010-12-10",73.45,74.24,72.56,73.42,491600.0],["2010-12-13",74.08,74.24,73.05,73.19,529300.0],["2010-12-14",73.2,73.74,72.52,72.79,341700.0],["2010-12-15",72.82,73.36,70.88,71.36,625300.0],["2010-12-16",71.26,72.98,71.12,71.51,605700.0],["2010-12-17",71.81,72.47,71.12,71.32,919700.0],["2010-12-20",71.6,72.23,70.32,71.87,637200.0],["2010-12-21",72.24,73.39,71.51,73.03,550600.0],["2010-12-22",73.24,73.39,71.86,71.89,509300.0],["2010-12-23",71.63,73.09,71.27,72.53,420200.0],["2010-12-27",72.18,72.63,70.65,71.28,543600.0],["2010-12-28",71.23,71.8,70.83,71.5,277300.0],["2010-12-29",71.75,72.09,70.52,70.56,308000.0],["2010-12-30",70.49,72.54,69.47,71.89,477000.0],["2010-12-31",71.95,72.45,70.38,70.48,503700.0],["2011-01-03",71.62,72.82,71.23,72.69,599500.0],["2011-01-04",72.98,73.19,70.83,72.59,702800.0],["2011-01-05",72.59,72.82,71.59,72.0,704600.0],["2011-01-06",71.78,71.98,69.12,70.53,985600.0],["2011-01-07",71.02,72.0,69.8,71.9,813200.0],["2011-01-10",71.84,71.87,70.78,71.46,829900.0],["2011-01-11",71.61,72.77,69.16,69.52,1171500.0],["2011-01-12",69.96,70.02,66.89,68.59,1689700.0],["2011-01-13",68.74,69.66,67.52,69.28,833400.0],["2011-01-14",68.84,70.3,68.76,70.29,537300.0],["2011-01-18",70.2,70.85,69.25,70.16,623300.0],["2011-01-19",70.17,70.99,68.85,69.21,718100.0],["2011-01-20",68.88,70.88,68.88,70.05,622400.0],["2011-01-21",70.11,70.95,69.11,69.24,606800.0],["2011-01-24",69.24,69.85,68.48,69.66,520900.0],["2011-01-25",69.3,69.3,66.05,67.86,1071200.0],["2011-01-26",67.98,69.64,67.35,69.42,516100.0],["2011-01-27",69.47,71.2,68.7,70.9,538100.0],["2011-01-28",70.79,71.44,69.0,69.96,529100.0],["2011-01-31",69.99,71.52,69.3,71.05,471400.0],["2011-02-01",71.57,73.38,70.85,73.05,851000.0],["2011-02-02",72.98,73.3,72.14,72.82,279500.0],["2011-02-03",72.6,74.75,72.25,74.15,632500.0],["2011-02-04",74.22,76.67,73.72,76.56,644500.0],["2011-02-07",76.69,76.94,75.74,76.56,339000.0],["2011-02-08",76.62,78.25,76.48,78.21,464700.0],["2011-02-09",78.27,80.15,78.02,79.66,1275400.0],["2011-02-10",79.37,80.47,78.51,80.45,738600.0],["2011-02-11",80.46,83.4,79.29,82.79,1218600.0],["2011-02-14",82.38,83.68,81.92,83.51,1564900.0],["2011-02-15",80.78,80.98,75.49,78.77,4328600.0],["2011-02-16",78.8,80.98,78.52,79.09,1160300.0],["2011-02-17",78.49,78.84,77.19,78.42,751300.0],["2011-02-18",78.63,79.65,78.41,78.89,740900.0],["2011-02-22",78.06,79.25,76.96,77.57,975800.0],["2011-02-23",77.65,77.65,72.57,74.71,1021300.0],["2011-02-24",74.6,76.27,73.76,74.81,973500.0],["2011-02-25",75.24,78.0,74.82,77.87,1220300.0],["2011-02-28",77.8,78.26,75.7,76.74,1108500.0],["2011-03-01",77.17,77.79,74.75,75.11,763500.0],["2011-03-02",74.81,76.88,74.03,76.19,670200.0],["2011-03-03",76.9,80.59,76.66,80.33,1231900.0],["2011-03-04",80.42,80.85,79.06,80.83,1389300.0],["2011-03-07",81.13,83.39,80.09,83.05,1878500.0],["2011-03-08",82.83,84.19,81.48,83.21,1194700.0],["2011-03-09",83.12,85.2,82.81,84.83,1065100.0],["2011-03-10",83.7,85.13,82.49,83.28,1010300.0],["2011-03-11",82.55,83.44,81.54,82.55,989700.0],["2011-03-14",82.0,82.72,80.56,82.43,724900.0],["2011-03-15",79.78,83.05,79.41,82.55,877600.0],["2011-03-16",82.19,85.01,81.05,81.77,1064100.0],["2011-03-17",83.03,83.84,80.72,81.04,874300.0],["2011-03-18",82.0,82.06,79.22,79.52,1643600.0],["2011-03-21",80.59,81.99,79.63,81.8,917100.0],["2011-03-22",81.69,83.66,81.24,83.04,749400.0],["2011-03-23",82.58,84.83,81.71,84.33,1186600.0],["2011-03-24",84.81,85.78,83.68,85.52,803000.0],["2011-03-25",86.0,89.42,85.97,88.53,1154900.0],["2011-03-28",88.91,89.2,87.91,88.25,697100.0],["2011-03-29",88.12,90.18,87.59,90.05,725300.0],["2011-03-30",90.79,91.95,90.08,91.69,588600.0],["2011-03-31",90.99,93.65,90.4,93.65,1065400.0],["2011-04-01",93.65,94.77,92.95,93.61,760300.0],["2011-04-04",93.7,94.22,92.8,93.52,746000.0],["2011-04-05",93.5,94.12,93.16,93.62,626700.0],["2011-04-06",94.31,94.71,90.96,91.6,736300.0],["2011-04-07",91.41,94.02,90.93,94.02,890700.0],["2011-04-08",94.3,95.39,92.09,93.0,453500.0],["2011-04-11",93.19,94.14,91.99,93.32,620200.0],["2011-04-12",92.64,94.63,92.19,92.51,852000.0],["2011-04-13",93.22,94.71,92.07,94.67,1020800.0],["2011-04-14",93.86,95.1,92.34,93.64,887400.0],["2011-04-15",93.76,94.53,92.04,94.48,548300.0],["2011-04-18",93.17,93.25,89.78,91.84,760900.0],["2011-04-19",92.17,93.38,91.72,92.4,579400.0],["2011-04-20",94.08,96.76,93.43,95.95,730800.0],["2011-04-21",96.5,96.99,95.58,96.71,607900.0],["2011-04-25",96.96,96.99,95.09,96.63,373200.0],["2011-04-26",96.68,96.83,95.27,95.89,509300.0],["2011-04-27",96.09,96.37,93.11,95.52,775100.0],["2011-04-28",95.29,96.21,94.66,95.87,407900.0],["2011-04-29",95.78,96.25,93.77,95.78,600000.0],["2011-05-02",95.97,95.99,91.16,91.54,979200.0],["2011-05-03",91.46,92.5,89.55,91.01,551900.0],["2011-05-04",90.67,92.42,90.04,91.7,432600.0],["2011-05-05",90.78,93.63,90.57,93.11,625700.0],["2011-05-06",94.12,95.23,92.67,93.12,599800.0],["2011-05-09",93.67,95.2,93.2,94.0,973300.0],["2011-05-10",100.64,107.27,100.03,105.97,3992200.0],["2011-05-11",107.32,107.38,105.37,106.84,1200000.0],["2011-05-12",106.49,107.54,105.1,106.76,917000.0],["2011-05-13",106.62,107.08,104.85,105.34,690700.0],["2011-05-16",104.76,105.48,103.31,103.62,639200.0],["2011-05-17",103.1,103.34,100.26,102.22,962200.0],["2011-05-18",102.6,103.57,101.45,102.13,754000.0],["2011-05-19",102.98,105.34,102.25,104.98,713500.0],["2011-05-20",104.84,104.86,101.8,102.94,472100.0],["2011-05-23",101.34,103.05,99.41,100.58,426100.0],["2011-05-24",100.87,102.47,100.72,101.53,516600.0],["2011-05-25",101.13,102.43,100.03,102.26,357700.0],["2011-05-26",101.59,105.33,101.39,105.15,663200.0],["2011-05-27",104.96,106.0,104.55,105.28,299600.0],["2011-05-31",106.0,106.18,104.14,105.84,476300.0],["2011-06-01",105.93,106.2,101.9,102.06,474400.0],["2011-06-02",102.16,103.14,100.77,102.26,337800.0],["2011-06-03",101.01,102.97,99.5,100.5,394200.0],["2011-06-06",100.36,100.9,99.62,100.07,436100.0],["2011-06-07",100.24,101.99,99.82,101.79,578800.0],["2011-06-08",101.78,103.91,99.02,102.41,1164700.0],["2011-06-09",100.06,106.75,100.06,105.76,1044000.0],["2011-06-10",106.11,108.35,104.95,105.48,1173300.0],["2011-06-13",106.0,108.81,105.1,106.9,821800.0],["2011-06-14",108.55,110.61,107.22,107.72,618000.0],["2011-06-15",106.89,107.6,105.78,106.4,607200.0],["2011-06-16",106.4,108.38,105.32,107.53,867700.0],["2011-06-17",108.43,109.29,106.54,106.68,826700.0],["2011-06-20",106.54,110.98,106.31,110.71,633300.0],["2011-06-21",111.2,114.45,111.05,113.8,826600.0],["2011-06-22",113.69,114.8,112.17,112.43,461100.0],["2011-06-23",111.39,115.0,109.73,114.77,851300.0],["2011-06-24",115.2,115.5,112.9,113.41,462600.0],["2011-06-27",113.55,115.3,112.74,114.04,492500.0],["2011-06-28",114.84,117.8,114.5,117.73,665800.0],["2011-06-29",118.22,118.56,115.78,116.82,1056900.0],["2011-06-30",117.13,119.46,116.61,117.72,929400.0],["2011-07-01",117.51,122.0,117.51,121.96,581700.0],["2011-07-05",122.58,123.47,121.28,122.63,825700.0],["2011-07-06",121.9,124.13,121.0,124.01,610900.0],["2011-07-07",125.11,126.36,122.64,123.16,705900.0],["2011-07-08",122.0,124.97,121.29,124.65,1037600.0],["2011-07-11",125.74,128.42,123.0,125.0,1111000.0],["2011-07-12",124.61,126.2,124.08,125.57,883400.0],["2011-07-13",126.62,129.82,126.62,128.58,1123800.0],["2011-07-14",129.21,130.46,126.88,128.03,1125500.0],["2011-07-15",128.91,129.58,127.0,128.9,509900.0],["2011-07-18",128.93,130.5,127.75,128.92,626100.0],["2011-07-19",130.09,134.77,130.03,134.29,1034800.0],["2011-07-20",134.98,134.98,130.92,133.03,680900.0],["2011-07-21",134.0,134.62,131.81,133.03,602200.0],["2011-07-22",133.68,133.89,132.03,133.01,434900.0],["2011-07-25",131.9,134.5,131.2,132.61,386900.0],["2011-07-26",132.29,134.0,130.12,130.43,559200.0],["2011-07-27",130.1,130.11,123.77,125.02,957600.0],["2011-07-28",125.44,129.8,124.9,126.73,572000.0],["2011-07-29",125.41,127.2,121.75,125.67,1135000.0],["2011-08-01",129.54,129.9,123.87,126.74,643400.0],["2011-08-02",125.49,127.82,122.09,122.21,714500.0],["2011-08-03",121.81,123.92,114.72,123.57,1166300.0],["2011-08-04",121.7,122.25,113.54,113.87,1292900.0],["2011-08-05",112.75,114.0,106.01,110.56,1416700.0],["2011-08-08",101.89,106.0,93.1,93.89,2720100.0],["2011-08-09",78.29,82.53,69.57,82.15,7693400.0],["2011-08-10",81.49,90.51,78.02,85.29,2565000.0],["2011-08-11",85.29,91.1,83.5,89.73,1703500.0],["2011-08-12",91.0,94.0,89.18,93.36,1139400.0],["2011-08-15",94.34,95.24,90.78,94.52,1231800.0],["2011-08-16",93.69,93.85,85.92,88.11,1832600.0],["2011-08-17",89.16,90.12,82.4,84.07,2299300.0],["2011-08-18",78.07,80.42,73.26,74.24,2294400.0],["2011-08-19",73.32,76.92,72.26,72.93,2305700.0],["2011-08-22",74.44,75.54,72.97,74.28,1337000.0],["2011-08-23",74.62,87.11,74.03,86.52,3019700.0],["2011-08-24",86.18,92.88,86.09,92.72,3177900.0],["2011-08-25",92.86,94.7,91.42,91.91,2140100.0],["2011-08-26",91.0,95.77,87.65,95.31,1568500.0],["2011-08-29",97.0,103.32,96.72,102.37,1827100.0],["2011-08-30",100.5,104.71,99.17,101.18,2174300.0],["2011-08-31",102.19,104.25,95.33,96.61,4922900.0],["2011-09-01",96.54,99.05,94.89,95.49,1276800.0],["2011-09-02",93.43,96.49,91.0,93.76,1075400.0],["2011-09-06",90.71,93.34,87.82,92.38,1252000.0],["2011-09-07",94.19,96.95,92.94,96.65,771000.0],["2011-09-08",95.9,100.24,95.0,97.45,1324600.0],["2011-09-09",96.39,97.25,92.25,94.0,1428200.0],["2011-09-12",92.18,94.68,89.26,92.96,1411800.0],["2011-09-13",93.24,98.92,92.21,98.16,1457600.0],["2011-09-14",98.86,100.47,94.6,98.99,963400.0],["2011-09-15",100.04,102.8,98.71,101.7,1061000.0],["2011-09-16",101.98,104.68,99.63,102.5,1756900.0],["2011-09-19",100.92,101.33,95.7,100.33,1260300.0],["2011-09-20",100.93,102.72,96.67,97.08,1092500.0],["2011-09-21",97.11,100.5,95.9,97.69,1274100.0],["2011-09-22",94.39,95.22,87.9,90.66,1919300.0],["2011-09-23",90.44,95.02,90.38,94.19,749800.0],["2011-09-26",95.17,95.4,89.05,93.84,1004700.0],["2011-09-27",96.34,100.81,94.56,97.28,1761300.0],["2011-09-28",97.45,99.72,95.44,95.65,1283000.0],["2011-09-29",96.42,96.5,84.7,88.9,3239000.0],["2011-09-30",84.76,87.72,80.97,81.06,2003500.0],["2011-10-03",80.12,82.19,75.05,75.28,1365200.0],["2011-10-04",74.37,81.39,73.01,81.12,1466700.0],["2011-10-05",78.23,84.2,77.81,83.19,1351500.0],["2011-10-06",83.08,86.15,83.08,85.35,1503100.0],["2011-10-07",86.23,86.23,81.44,82.5,1324400.0],["2011-10-10",84.34,88.18,83.94,86.77,1164300.0],["2011-10-11",86.81,91.76,86.0,90.89,1396100.0],["2011-10-12",92.13,95.59,91.35,92.19,1361600.0],["2011-10-13",91.28,93.87,89.13,92.26,1189100.0],["2011-10-14",94.42,95.38,92.35,94.78,675800.0],["2011-10-17",94.46,96.31,92.47,93.03,849500.0],["2011-10-18",91.72,92.42,87.79,90.8,2236900.0],["2011-10-19",92.06,94.89,88.72,89.74,1557800.0],["2011-10-20",89.59,89.69,85.44,88.13,1591300.0],["2011-10-21",89.63,91.76,87.4,90.03,1268400.0],["2011-10-24",90.69,98.43,90.28,97.74,1343800.0],["2011-10-25",96.41,99.34,92.58,96.86,1334300.0],["2011-10-26",97.84,100.68,97.05,99.15,1224400.0],["2011-10-27",103.12,110.0,103.02,107.84,1470800.0],["2011-10-28",105.0,110.74,104.04,109.99,1352300.0],["2011-10-31",105.51,107.27,102.96,103.66,1066500.0],["2011-11-01",98.98,101.48,97.4,99.3,1815700.0],["2011-11-02",100.67,102.72,99.49,101.13,973600.0],["2011-11-03",101.01,102.28,93.72,99.33,1988200.0],["2011-11-04",98.0,99.45,96.05,97.4,1221900.0],["2011-11-07",97.82,99.25,94.45,97.2,1216300.0],["2011-11-08",90.41,95.45,88.34,94.81,3888200.0],["2011-11-09",91.91,93.3,90.21,92.03,1671700.0],["2011-11-10",93.62,93.62,89.0,90.41,1426400.0],["2011-11-11",91.51,93.37,90.62,93.09,969400.0],["2011-11-14",92.83,92.87,90.12,90.93,901700.0],["2011-11-15",90.58,92.59,89.74,91.58,763100.0],["2011-11-16",91.53,96.13,90.54,91.83,1500800.0],["2011-11-17",91.59,92.84,88.97,89.93,1069500.0],["2011-11-18",90.42,91.1,86.56,86.95,1189500.0],["2011-11-21",84.98,85.36,81.69,83.1,1198600.0],["2011-11-22",83.1,84.4,82.32,83.05,1005800.0],["2011-11-23",82.11,82.93,80.89,82.51,1023000.0],["2011-11-25",82.09,83.72,80.99,81.26,436000.0],["2011-11-28",87.59,88.33,85.36,87.26,1043100.0],["2011-11-29",87.4,87.8,85.34,86.38,893400.0],["2011-11-30",90.31,92.21,88.0,89.59,1066800.0],["2011-12-01",89.15,90.56,87.78,88.58,689900.0],["2011-12-02",89.63,91.18,88.63,89.91,789100.0],["2011-12-05",91.59,92.63,88.6,89.09,1209400.0],["2011-12-06",88.84,88.98,85.79,86.67,1020700.0],["2011-12-07",85.88,86.47,84.06,85.88,926800.0],["2011-12-08",86.53,86.71,82.77,83.1,791200.0],["2011-12-09",83.42,86.64,82.87,86.36,661800.0],["2011-12-12",85.0,85.29,82.9,84.19,1002500.0],["2011-12-13",84.1,85.24,81.35,82.05,1214600.0],["2011-12-14",81.64,82.46,79.76,81.53,1205900.0],["2011-12-15",82.04,82.87,79.62,81.81,1053800.0],["2011-12-16",82.16,84.38,80.15,80.94,2977800.0],["2011-12-19",81.25,82.94,80.38,80.51,1048700.0],["2011-12-20",81.9,83.41,81.51,82.97,1155200.0],["2011-12-21",82.9,83.96,80.54,83.71,1007400.0],["2011-12-22",83.91,84.14,81.46,82.93,931800.0],["2011-12-23",83.46,86.35,83.03,85.9,611800.0],["2011-12-27",85.75,88.14,85.46,86.59,518000.0],["2011-12-28",86.51,87.05,82.46,82.62,765000.0],["2011-12-29",82.32,82.72,80.55,82.12,839100.0],["2011-12-30",81.56,81.73,79.26,79.36,909400.0],["2012-01-03",81.12,82.44,79.1,79.27,1395500.0],["2012-01-04",79.08,79.86,77.78,78.08,1887400.0],["2012-01-05",78.64,81.94,76.72,81.44,1941400.0],["2012-01-06",81.61,81.65,78.34,78.46,1520200.0],["2012-01-09",80.79,81.06,78.84,78.98,1335000.0],["2012-01-10",78.64,81.38,78.1,80.67,1574100.0],["2012-01-11",80.03,81.0,79.2,79.37,877900.0],["2012-01-12",79.42,87.68,78.6,86.78,3774300.0],["2012-01-13",86.19,89.43,85.51,86.84,1528300.0],["2012-01-17",87.63,88.54,86.5,86.59,609000.0],["2012-01-18",86.74,90.91,86.29,90.49,1105300.0],["2012-01-19",90.59,92.24,89.26,90.93,923300.0],["2012-01-20",90.78,91.72,89.76,89.99,605600.0],["2012-01-23",89.59,91.69,89.57,90.28,445600.0],["2012-01-24",89.98,92.82,89.21,92.08,603900.0],["2012-01-25",91.82,95.3,91.06,95.07,927200.0],["2012-01-26",95.71,97.67,95.39,97.4,1940500.0],["2012-01-27",95.42,96.74,94.98,95.99,612100.0],["2012-01-30",94.86,95.0,93.8,94.24,770500.0],["2012-01-31",95.07,96.55,94.24,95.05,868000.0],["2012-02-01",96.34,98.03,95.78,97.7,808400.0],["2012-02-02",97.5,98.77,96.38,97.5,1094000.0],["2012-02-03",98.67,102.31,98.29,100.19,1455100.0],["2012-02-06",99.47,100.99,98.31,100.49,479600.0],["2012-02-07",97.51,100.74,96.18,100.14,1586100.0],["2012-02-08",100.66,103.13,99.59,100.75,735900.0],["2012-02-09",101.22,101.63,99.67,101.4,542400.0],["2012-02-10",99.81,101.5,99.05,100.49,935900.0],["2012-02-13",102.11,105.94,100.69,104.5,1878700.0],["2012-02-14",100.0,120.8,99.07,119.82,10327100.0],["2012-02-15",117.51,119.77,115.3,117.16,2861800.0],["2012-02-16",117.33,119.94,116.5,118.45,1421600.0],["2012-02-17",118.19,119.3,117.2,118.19,703900.0],["2012-02-21",118.46,121.24,116.12,117.13,1334100.0],["2012-02-22",116.6,117.31,114.66,115.92,1003900.0],["2012-02-23",115.91,119.22,115.17,118.78,711500.0],["2012-02-24",118.46,122.11,117.76,121.78,1120200.0],["2012-02-27",120.0,122.74,119.2,120.81,1113400.0],["2012-02-28",120.91,122.05,119.62,121.93,772100.0],["2012-02-29",121.05,123.44,120.73,121.98,1274300.0],["2012-03-01",122.82,126.63,122.04,126.29,1064700.0],["2012-03-02",124.47,127.05,123.34,126.64,1302000.0],["2012-03-05",126.19,127.66,124.65,125.69,580700.0],["2012-03-06",124.41,125.0,118.7,119.93,1074900.0],["2012-03-07",120.76,123.22,119.44,122.68,1380900.0],["2012-03-08",123.18,127.82,122.22,126.22,1362400.0],["2012-03-09",126.01,129.79,125.35,129.53,1155800.0],["2012-03-12",129.87,130.87,126.97,128.0,774000.0],["2012-03-13",129.32,130.37,126.79,130.34,1118100.0],["2012-03-14",130.55,131.44,127.25,128.4,770400.0],["2012-03-15",128.91,129.38,126.29,127.65,642100.0],["2012-03-16",127.22,127.65,124.77,125.62,1447100.0],["2012-03-19",125.5,131.28,124.35,130.09,881000.0],["2012-03-20",129.42,131.49,129.04,130.62,545300.0],["2012-03-21",132.14,134.99,131.54,132.18,833800.0],["2012-03-22",130.7,133.46,130.11,133.12,673600.0],["2012-03-23",132.7,133.6,130.01,133.17,672600.0],["2012-03-26",134.29,135.79,132.51,135.54,797400.0],["2012-03-27",134.73,135.41,133.95,133.98,585800.0],["2012-03-28",134.17,134.19,130.37,132.65,493200.0],["2012-03-29",135.04,135.98,130.97,133.67,1166300.0],["2012-03-30",134.01,134.86,131.33,131.98,641100.0],["2012-04-02",132.86,134.7,130.62,133.8,831200.0],["2012-04-03",133.24,135.6,131.99,134.39,13936700.0],["2012-04-04",134.07,135.32,131.92,133.73,1359500.0],["2012-04-05",133.13,139.2,132.98,138.07,1162100.0],["2012-04-09",135.77,138.86,135.0,138.3,825600.0],["2012-04-10",137.52,137.9,133.73,134.16,1225600.0],["2012-04-11",135.39,136.83,132.34,133.02,1305800.0],["2012-04-12",133.8,134.95,132.5,133.0,692200.0],["2012-04-13",133.3,133.38,129.54,130.45,863400.0],["2012-04-16",131.8,132.06,126.0,127.45,964800.0],["2012-04-17",128.15,130.7,128.15,130.0,475400.0],["2012-04-18",129.82,133.75,128.66,132.65,876100.0],["2012-04-19",132.04,132.93,128.88,129.92,852400.0],["2012-04-20",130.91,131.76,128.38,128.44,820200.0],["2012-04-23",126.92,126.92,123.66,125.55,913200.0],["2012-04-24",126.03,126.97,124.43,126.08,1095100.0],["2012-04-25",127.38,129.48,126.97,129.05,496800.0],["2012-04-26",128.74,132.5,128.63,132.17,523700.0],["2012-04-27",132.15,133.7,131.07,132.0,598600.0],["2012-04-30",131.84,132.61,130.0,130.67,441500.0],["2012-05-01",130.55,135.88,130.48,133.75,528000.0],["2012-05-02",132.88,137.63,132.49,136.97,592300.0],["2012-05-03",136.97,138.41,134.76,135.0,632300.0],["2012-05-04",133.98,134.08,127.85,129.19,942800.0],["2012-05-07",129.13,129.13,125.2,125.77,1578000.0],["2012-05-08",92.1,93.6,75.56,78.52,20720100.0],["2012-05-09",78.8,81.2,77.82,78.78,4306900.0],["2012-05-10",80.01,81.36,78.34,78.7,2419600.0],["2012-05-11",78.88,79.38,77.75,78.55,1420500.0],["2012-05-14",77.41,78.75,76.57,77.24,1222400.0],["2012-05-15",77.0,77.32,71.2,71.89,2844500.0],["2012-05-16",74.6,74.77,71.2,71.91,3160800.0],["2012-05-17",72.34,72.34,70.8,70.84,1790000.0],["2012-05-18",71.13,72.93,69.88,70.28,1274500.0],["2012-05-21",70.24,71.7,69.57,71.09,2052400.0],["2012-05-22",71.36,73.93,71.02,72.17,1618200.0],["2012-05-23",71.75,72.87,70.05,71.63,1417900.0],["2012-05-24",72.14,73.14,70.53,71.06,1002900.0],["2012-05-25",71.14,72.0,70.12,71.54,764500.0],["2012-05-29",72.27,73.19,71.0,73.09,1043500.0],["2012-05-30",72.59,73.73,71.59,73.24,1317800.0],["2012-05-31",73.18,73.52,71.85,73.16,1554300.0],["2012-06-01",71.62,72.28,69.01,69.59,1204900.0],["2012-06-04",69.91,70.33,67.69,69.48,1064200.0],["2012-06-05",69.08,71.18,69.01,70.99,858000.0],["2012-06-06",71.79,74.19,71.79,73.55,1107100.0],["2012-06-07",74.33,75.2,73.56,74.35,1278100.0],["2012-06-08",73.8,76.33,72.7,76.15,1064700.0],["2012-06-11",76.96,76.99,72.21,72.71,1172900.0],["2012-06-12",73.8,74.28,69.93,72.67,1293900.0],["2012-06-13",72.58,72.58,70.21,70.6,1310000.0],["2012-06-14",71.0,72.73,70.14,71.69,1087200.0],["2012-06-15",72.32,75.53,72.06,75.49,1301800.0],["2012-06-18",74.98,75.3,72.53,72.93,1240200.0],["2012-06-19",73.21,75.71,73.21,74.99,1152100.0],["2012-06-20",75.19,76.66,74.19,76.59,1034100.0],["2012-06-21",76.65,77.37,75.5,75.75,2510100.0],["2012-06-22",75.76,77.6,75.69,77.38,1130100.0],["2012-06-25",76.45,76.64,73.0,74.0,963000.0],["2012-06-26",74.38,76.18,74.25,74.66,1243300.0],["2012-06-27",74.33,74.46,71.02,71.47,1384100.0],["2012-06-28",71.12,72.73,69.5,71.15,1083700.0],["2012-06-29",72.42,76.57,71.9,76.54,1282100.0],["2012-07-02",76.61,77.5,74.65,74.88,1667200.0],["2012-07-03",74.65,74.88,70.92,72.0,1556600.0],["2012-07-05",71.67,72.1,69.31,70.73,1876600.0],["2012-07-06",70.36,70.5,67.89,68.51,1184200.0],["2012-07-09",68.72,68.75,66.7,67.72,1365200.0],["2012-07-10",68.24,69.2,65.48,66.08,1250500.0],["2012-07-11",65.99,66.07,64.34,65.13,1299100.0],["2012-07-12",64.54,66.9,62.77,66.32,1603900.0],["2012-07-13",66.01,68.5,65.7,67.98,1137400.0],["2012-07-16",67.1,68.33,66.07,66.33,1048100.0],["2012-07-17",66.86,67.72,65.71,66.66,858400.0],["2012-07-18",66.36,68.89,65.7,68.1,741400.0],["2012-07-19",68.41,72.98,67.95,72.15,1412400.0],["2012-07-20",71.32,71.73,68.22,68.51,1226100.0],["2012-07-23",66.73,68.52,64.0,68.33,1275800.0],["2012-07-24",66.22,69.16,65.84,67.17,1730900.0],["2012-07-25",67.19,68.17,66.66,67.23,900700.0],["2012-07-26",68.86,71.59,68.86,70.91,1279200.0],["2012-07-27",71.86,77.21,71.77,76.78,1699700.0],["2012-07-30",76.05,76.84,73.71,74.87,784400.0],["2012-07-31",72.2,74.13,71.5,71.69,1042400.0],["2012-08-01",72.04,72.39,68.7,69.07,1271600.0],["2012-08-02",68.13,69.0,66.38,66.52,1494900.0],["2012-08-03",68.12,69.5,67.75,68.43,1521200.0],["2012-08-06",68.61,70.38,67.31,69.79,1827200.0],["2012-08-07",84.25,93.45,82.61,91.77,7017200.0],["2012-08-08",89.2,89.52,86.09,87.41,2673600.0],["2012-08-09",87.46,88.02,85.3,86.55,1236900.0],["2012-08-10",86.66,87.05,85.45,86.47,737400.0],["2012-08-13",86.37,86.62,84.44,85.54,749400.0],["2012-08-14",86.81,88.0,84.02,84.56,1262100.0],["2012-08-15",84.94,87.47,84.57,87.12,1597100.0],["2012-08-16",87.41,89.17,86.94,87.79,1260300.0],["2012-08-17",88.41,90.5,87.84,89.8,1594900.0],["2012-08-20",89.59,89.71,87.35,88.39,1167400.0],["2012-08-21",87.03,88.73,86.98,87.82,1454900.0],["2012-08-22",87.88,89.21,87.47,88.01,1161500.0],["2012-08-23",87.84,88.13,86.67,86.78,1037700.0],["2012-08-24",86.97,88.08,86.15,87.84,991800.0],["2012-08-27",88.55,88.68,87.5,87.72,676600.0],["2012-08-28",88.35,90.06,87.09,87.24,1805100.0],["2012-08-29",87.45,88.0,86.86,87.67,766700.0],["2012-08-30",86.82,87.19,85.14,85.53,485600.0],["2012-08-31",86.56,87.0,84.87,84.95,668500.0],["2012-09-04",84.84,85.34,83.33,84.05,610700.0],["2012-09-05",83.94,84.19,82.81,83.2,501500.0],["2012-09-06",83.58,86.38,83.58,85.43,866300.0],["2012-09-07",85.34,87.69,85.29,86.65,722300.0],["2012-09-10",85.84,86.87,85.63,85.87,1158000.0],["2012-09-11",83.56,85.22,83.4,84.95,672600.0],["2012-09-12",85.41,86.68,83.52,84.06,1011200.0],["2012-09-13",83.83,84.53,82.88,84.0,1355500.0],["2012-09-14",84.25,93.69,84.25,93.6,2440600.0],["2012-09-17",92.86,92.94,91.17,91.8,1162000.0],["2012-09-18",91.36,91.66,89.01,90.2,735400.0],["2012-09-19",90.2,92.3,89.63,91.73,692400.0],["2012-09-20",90.43,90.71,87.63,88.8,875700.0],["2012-09-21",89.68,92.25,89.5,89.71,1663100.0],["2012-09-24",88.67,89.17,87.08,87.91,638600.0],["2012-09-25",88.11,88.44,84.67,84.89,801900.0],["2012-09-26",85.29,85.73,82.91,84.13,616100.0],["2012-09-27",84.06,87.66,82.8,86.32,713700.0],["2012-09-28",85.56,85.87,83.86,84.7,693000.0],["2012-10-01",85.0,87.54,84.29,86.03,1170000.0],["2012-10-02",86.38,87.96,85.52,86.57,594400.0],["2012-10-03",86.97,87.47,84.45,85.24,615900.0],["2012-10-04",85.49,88.21,85.49,87.98,683400.0],["2012-10-05",88.37,89.56,87.25,87.58,475600.0],["2012-10-08",87.15,88.58,86.4,86.66,331600.0],["2012-10-09",86.28,87.45,82.92,83.06,944000.0],["2012-10-10",83.44,84.58,81.9,82.41,696400.0],["2012-10-11",83.68,84.96,83.27,83.32,533200.0],["2012-10-12",83.17,84.43,82.05,82.73,340900.0],["2012-10-15",83.27,85.32,82.34,85.09,512100.0],["2012-10-16",87.6,92.76,87.46,91.31,2120200.0],["2012-10-17",91.0,91.74,89.2,89.54,625700.0],["2012-10-18",89.14,90.0,87.5,88.75,661600.0],["2012-10-19",88.57,90.58,88.03,89.35,842000.0],["2012-10-22",89.33,90.99,88.53,89.38,612900.0],["2012-10-23",88.28,90.22,86.59,89.99,745600.0],["2012-10-24",90.3,90.94,87.4,87.65,642600.0],["2012-10-25",88.32,89.43,86.79,87.99,617800.0],["2012-10-26",88.01,88.53,86.11,87.24,512900.0],["2012-10-31",87.6,89.49,86.58,87.1,584800.0],["2012-11-01",87.94,94.24,87.81,93.88,1356500.0],["2012-11-02",96.21,96.4,92.61,93.1,1297600.0],["2012-11-05",93.25,95.98,93.01,94.1,1406700.0],["2012-11-06",86.36,86.46,81.88,84.24,4841500.0],["2012-11-07",84.0,84.77,82.57,83.93,1443600.0],["2012-11-08",84.03,84.52,81.07,81.48,1047300.0],["2012-11-09",81.05,82.7,80.04,80.72,849200.0],["2012-11-12",81.28,82.43,79.58,79.66,653000.0],["2012-11-13",79.43,82.45,78.75,80.51,713400.0],["2012-11-14",81.18,82.1,79.47,79.97,960300.0],["2012-11-15",80.12,82.14,78.8,81.99,1149200.0],["2012-11-16",81.82,82.46,80.36,82.0,1137600.0],["2012-11-19",83.15,84.83,82.99,84.04,539700.0],["2012-11-20",83.67,84.75,81.8,82.91,639100.0],["2012-11-21",83.09,84.27,82.56,83.55,348000.0],["2012-11-23",84.32,86.66,84.0,86.2,499800.0],["2012-11-26",86.08,86.41,84.19,85.51,505700.0],["2012-11-27",85.36,86.4,84.75,84.83,458600.0],["2012-11-28",85.17,87.12,84.18,86.94,604000.0],["2012-11-29",86.8,87.36,85.61,87.05,584700.0],["2012-11-30",86.73,87.75,86.15,86.44,586900.0],["2012-12-03",86.98,87.55,84.79,85.18,545700.0],["2012-12-04",85.39,86.31,83.71,86.17,732200.0],["2012-12-05",89.21,89.5,86.53,86.72,1255700.0],["2012-12-06",87.03,89.49,86.12,89.31,840300.0],["2012-12-07",90.0,90.23,87.72,89.34,507600.0],["2012-12-10",89.32,89.97,88.13,88.51,531800.0],["2012-12-11",89.1,91.51,88.64,91.29,592300.0],["2012-12-12",90.81,92.23,90.39,90.45,649900.0],["2012-12-13",90.22,91.33,88.72,89.01,424500.0],["2012-12-14",88.99,91.3,88.99,90.67,436800.0],["2012-12-17",90.77,91.71,89.16,91.09,514200.0],["2012-12-18",91.26,94.78,91.18,94.23,787800.0],["2012-12-19",94.14,95.53,93.3,94.1,544700.0],["2012-12-20",94.1,94.1,91.11,93.98,861200.0],["2012-12-21",92.0,93.37,88.65,92.81,1007500.0],["2012-12-24",92.57,93.0,91.83,92.41,260900.0],["2012-12-26",93.08,93.19,89.07,89.33,552000.0],["2012-12-27",89.3,91.1,88.5,90.75,626100.0],["2012-12-28",90.1,90.62,89.3,89.31,437100.0],["2012-12-31",89.14,93.21,88.65,93.1,485900.0],["2013-01-02",95.66,95.7,92.0,94.04,801900.0],["2013-01-03",94.61,97.62,94.32,95.04,1070600.0],["2013-01-04",95.34,97.3,95.1,97.12,649700.0],["2013-01-07",97.11,97.54,94.42,95.85,660000.0],["2013-01-08",96.35,99.08,96.0,98.38,896500.0],["2013-01-09",98.35,99.51,97.99,99.42,641600.0],["2013-01-10",98.38,101.04,98.02,100.99,869600.0],["2013-01-11",100.43,101.87,99.44,100.79,529800.0],["2013-01-14",100.55,101.77,99.8,101.47,408500.0],["2013-01-15",100.66,103.85,99.42,103.62,669400.0],["2013-01-16",103.45,105.57,102.13,104.84,859500.0],["2013-01-17",105.43,106.44,103.42,104.97,735100.0],["2013-01-18",104.7,105.11,103.39,105.0,650700.0],["2013-01-22",106.08,106.49,103.94,105.95,627900.0],["2013-01-23",103.89,104.77,101.61,103.49,889700.0],["2013-01-24",103.74,106.99,103.73,106.37,675000.0],["2013-01-25",107.0,107.49,105.63,107.46,640200.0],["2013-01-28",107.59,107.85,104.69,106.18,462200.0],["2013-01-29",106.3,107.01,104.75,106.69,354900.0],["2013-01-30",103.75,104.7,103.36,104.11,1098900.0],["2013-01-31",104.16,106.41,104.16,105.58,488700.0],["2013-02-01",106.68,106.95,103.8,103.98,798000.0],["2013-02-04",103.5,105.56,101.74,101.87,1077200.0],["2013-02-05",102.1,104.18,95.44,103.36,2323600.0],["2013-02-06",102.95,105.06,102.01,104.63,536400.0],["2013-02-07",104.77,105.99,102.9,105.78,718600.0],["2013-02-08",105.99,106.44,103.36,103.9,1125000.0],["2013-02-11",103.13,107.64,102.49,107.46,1657500.0],["2013-02-12",111.52,115.19,110.26,110.65,3752500.0],["2013-02-13",107.52,109.15,103.75,105.21,2445000.0],["2013-02-14",104.53,105.18,103.11,104.4,1234900.0],["2013-02-15",103.96,106.82,103.7,104.86,1212400.0],["2013-02-19",105.25,106.32,103.35,104.95,533300.0],["2013-02-20",105.16,105.7,102.53,102.76,573100.0],["2013-02-21",102.59,102.75,99.42,100.38,731100.0],["2013-02-22",101.01,101.62,100.07,101.14,502500.0],["2013-02-25",101.9,103.26,98.59,98.65,514800.0],["2013-02-26",99.21,100.69,98.1,100.31,757900.0],["2013-02-27",100.29,103.0,100.05,101.99,553900.0],["2013-02-28",101.83,103.59,101.73,102.77,565500.0],["2013-03-01",102.31,104.74,101.72,103.42,810600.0],["2013-03-04",103.31,104.21,102.52,103.47,509900.0],["2013-03-05",104.39,105.77,103.51,105.4,603500.0],["2013-03-06",105.88,106.62,103.57,104.17,656600.0],["2013-03-07",104.53,105.99,103.49,103.61,842000.0],["2013-03-08",104.25,104.79,102.06,103.42,606000.0],["2013-03-11",103.1,104.28,101.87,104.11,688600.0],["2013-03-12",103.67,104.14,102.81,103.72,350100.0],["2013-03-13",103.99,106.39,103.71,106.15,610000.0],["2013-03-14",106.2,107.73,106.19,107.0,569300.0],["2013-03-15",106.36,107.85,104.94,104.97,962400.0],["2013-03-18",104.0,104.0,101.61,101.91,673400.0],["2013-03-19",101.54,102.01,98.02,98.61,1306200.0],["2013-03-20",99.17,100.09,98.25,99.02,931300.0],["2013-03-21",98.4,98.53,95.67,96.03,887400.0],["2013-03-22",96.24,97.08,95.12,95.49,794700.0],["2013-03-25",96.51,97.26,94.88,95.63,793300.0],["2013-03-26",96.17,96.24,94.35,95.46,838800.0],["2013-03-27",94.69,95.14,92.55,94.96,619600.0],["2013-03-28",94.46,96.75,93.51,96.6,678200.0],["2013-04-01",96.63,97.23,93.5,93.83,563800.0],["2013-04-02",94.16,96.0,93.43,93.49,543300.0],["2013-04-03",93.65,94.16,90.94,91.42,1389000.0],["2013-04-04",91.54,92.96,90.65,92.81,1092100.0],["2013-04-05",91.08,93.26,89.5,93.05,850600.0],["2013-04-08",93.1,94.28,92.44,94.03,731800.0],["2013-04-09",94.23,96.91,94.15,96.26,1167600.0],["2013-04-10",96.37,98.06,96.36,97.78,711400.0],["2013-04-11",98.06,99.5,97.45,98.73,792500.0],["2013-04-12",98.5,98.5,96.88,98.07,666100.0],["2013-04-15",97.38,97.62,94.19,94.24,1085000.0],["2013-04-16",94.91,95.45,93.61,95.16,579800.0],["2013-04-17",94.05,94.34,91.08,92.1,680200.0],["2013-04-18",92.5,93.15,91.1,91.87,504600.0],["2013-04-19",91.73,94.73,91.55,94.29,747300.0],["2013-04-22",94.28,94.59,92.78,92.91,554000.0],["2013-04-23",94.02,94.83,92.44,92.8,836000.0],["2013-04-24",93.04,93.9,92.86,93.59,885600.0],["2013-04-25",94.31,95.68,93.54,94.89,982300.0],["2013-04-26",95.13,95.84,94.36,95.49,828100.0],["2013-04-29",95.5,96.02,94.61,95.29,556200.0],["2013-04-30",95.93,98.18,95.83,98.12,1325900.0],["2013-05-01",97.44,97.84,94.45,94.96,739800.0],["2013-05-02",95.07,96.69,95.07,96.5,512600.0],["2013-05-03",98.15,99.42,98.05,98.26,857100.0],["2013-05-06",98.06,99.5,97.75,98.96,1140100.0],["2013-05-07",107.0,109.0,105.5,107.88,2870000.0],["2013-05-08",107.73,110.44,107.46,109.5,872900.0],["2013-05-09",107.67,109.03,107.36,108.07,987400.0],["2013-05-10",108.32,109.31,107.96,109.31,498400.0],["2013-05-13",109.07,109.81,107.61,108.0,630800.0],["2013-05-14",107.66,109.0,107.06,109.0,564000.0],["2013-05-15",108.49,110.15,108.31,109.67,593900.0],["2013-05-16",109.18,110.05,106.82,107.09,653800.0],["2013-05-17",108.17,109.12,107.82,108.56,592600.0],["2013-05-20",108.45,108.98,107.1,107.68,288400.0],["2013-05-21",107.67,108.61,107.27,108.16,344400.0],["2013-05-22",108.6,108.85,104.0,104.44,814000.0],["2013-05-23",103.4,106.38,102.22,105.33,577000.0],["2013-05-24",104.38,104.76,102.84,104.3,309700.0],["2013-05-28",105.86,108.21,105.86,106.07,561100.0],["2013-05-29",105.79,106.56,104.6,105.01,528700.0],["2013-05-30",105.05,107.42,104.74,106.25,547500.0],["2013-05-31",106.0,108.02,105.57,106.2,684000.0],["2013-06-03",105.93,106.7,103.75,104.86,861300.0],["2013-06-04",105.27,106.4,103.8,104.85,615300.0],["2013-06-05",104.52,105.1,101.77,102.13,893100.0],["2013-06-06",102.44,104.5,101.54,104.38,944000.0],["2013-06-07",105.74,107.99,105.61,105.81,701700.0],["2013-06-10",106.03,106.03,104.32,104.99,591300.0],["2013-06-11",103.6,104.99,102.36,102.43,532800.0],["2013-06-12",103.58,104.22,100.6,100.99,766400.0],["2013-06-13",102.8,104.8,101.64,104.57,817200.0],["2013-06-14",104.11,105.29,103.31,104.42,650800.0],["2013-06-17",105.38,106.91,105.14,105.61,620600.0],["2013-06-18",105.97,108.07,105.06,107.51,776700.0],["2013-06-19",107.29,108.49,106.89,106.9,552500.0],["2013-06-20",104.66,105.86,102.21,102.28,874900.0],["2013-06-21",102.94,104.2,99.09,100.12,1667600.0],["2013-06-24",98.87,99.38,97.02,97.96,666400.0],["2013-06-25",99.03,100.73,98.23,100.27,650300.0],["2013-06-26",101.33,102.59,100.31,101.05,430700.0],["2013-06-27",101.95,103.8,101.95,103.65,550700.0],["2013-06-28",102.71,104.37,102.71,103.31,741700.0],["2013-07-01",103.52,105.48,103.17,105.08,716300.0],["2013-07-02",104.63,107.04,104.63,106.05,805200.0],["2013-07-03",104.92,106.33,104.72,105.24,374400.0],["2013-07-05",105.99,107.53,105.09,106.82,469400.0],["2013-07-08",107.05,108.0,106.24,106.76,536800.0],["2013-07-09",107.93,109.27,107.59,109.07,578600.0],["2013-07-10",109.06,109.39,107.67,108.92,477200.0],["2013-07-11",110.02,111.6,109.75,111.28,668300.0],["2013-07-12",111.01,111.94,108.46,109.51,1040400.0],["2013-07-15",109.52,110.16,106.14,108.07,540300.0],["2013-07-16",108.92,109.36,107.33,108.23,676900.0],["2013-07-17",108.4,109.38,107.26,107.66,318700.0],["2013-07-18",108.13,111.63,108.13,110.39,730300.0],["2013-07-19",110.72,112.23,108.55,111.79,641300.0],["2013-07-22",113.38,113.84,111.93,112.89,703600.0],["2013-07-23",113.6,113.95,112.73,112.92,436600.0],["2013-07-24",113.73,114.14,111.6,112.12,356000.0],["2013-07-25",111.55,113.69,110.91,113.26,587500.0],["2013-07-26",112.1,113.35,111.52,112.54,426400.0],["2013-07-29",111.91,112.99,110.13,111.61,342100.0],["2013-07-30",111.98,112.29,110.6,111.96,618200.0],["2013-07-31",112.95,113.15,109.75,109.9,818500.0],["2013-08-01",110.99,115.0,110.99,114.09,1006000.0],["2013-08-02",113.94,114.89,112.67,114.32,641400.0],["2013-08-05",110.7,111.48,107.11,107.42,2342400.0],["2013-08-06",123.0,129.25,121.4,126.55,5193600.0],["2013-08-07",124.13,125.42,120.51,121.14,1653200.0],["2013-08-08",121.25,123.18,120.2,121.53,910800.0],["2013-08-09",121.32,122.05,119.29,120.6,558200.0],["2013-08-12",119.44,122.16,119.38,120.19,600000.0],["2013-08-13",120.24,122.81,118.95,122.66,711800.0],["2013-08-14",122.08,123.06,120.64,120.9,634100.0],["2013-08-15",120.19,120.38,117.6,118.51,753200.0],["2013-08-16",118.41,118.43,116.72,117.16,584300.0],["2013-08-19",117.48,117.82,114.65,115.04,1019500.0],["2013-08-20",115.64,117.54,115.26,116.47,608000.0],["2013-08-21",116.0,117.78,115.85,116.29,534900.0],["2013-08-22",116.66,118.6,116.66,117.82,259300.0],["2013-08-23",118.0,118.95,115.34,117.15,452500.0],["2013-08-26",117.42,118.03,115.9,116.06,359600.0],["2013-08-27",115.28,116.77,113.31,113.98,779100.0],["2013-08-28",114.16,115.46,112.98,114.77,509000.0],["2013-08-29",114.49,117.27,114.49,115.98,481400.0],["2013-08-30",115.99,117.4,115.79,116.14,578600.0],["2013-09-03",117.56,117.99,113.69,114.18,945600.0],["2013-09-04",114.37,116.8,113.9,115.85,513800.0],["2013-09-05",115.56,115.75,112.81,114.5,962200.0],["2013-09-06",114.6,115.49,112.04,112.25,788100.0],["2013-09-09",112.02,113.5,111.55,113.38,930700.0],["2013-09-10",114.54,115.42,112.84,115.29,928600.0],["2013-09-11",115.34,117.0,115.05,116.08,765200.0],["2013-09-12",115.61,117.0,114.74,116.2,579300.0],["2013-09-13",116.56,116.99,114.95,116.21,444900.0],["2013-09-16",117.25,117.98,114.9,115.02,642100.0],["2013-09-17",115.0,115.85,114.41,114.81,548600.0],["2013-09-18",114.33,116.61,113.16,116.27,799100.0],["2013-09-19",117.0,119.37,116.73,118.48,760400.0],["2013-09-20",118.85,119.16,117.5,118.59,1323500.0],["2013-09-23",118.08,118.6,116.1,117.5,574200.0],["2013-09-24",117.49,118.82,117.49,118.0,590700.0],["2013-09-25",117.0,117.97,115.93,116.24,504400.0],["2013-09-26",116.44,117.44,115.73,116.12,338500.0],["2013-09-27",116.0,117.72,115.31,116.46,541300.0],["2013-09-30",115.49,116.3,114.77,116.24,435600.0],["2013-10-01",116.26,118.12,116.26,117.27,564100.0],["2013-10-02",117.0,119.41,116.25,119.35,678900.0],["2013-10-03",118.78,119.64,116.0,117.87,632400.0],["2013-10-04",117.55,120.28,117.42,119.89,539200.0],["2013-10-07",118.45,120.4,118.39,118.71,585900.0],["2013-10-08",118.85,120.06,114.82,115.69,623500.0],["2013-10-09",115.86,116.24,113.14,115.21,667700.0],["2013-10-10",117.01,119.51,116.43,119.38,652600.0],["2013-10-11",118.68,119.48,118.02,118.89,538000.0],["2013-10-14",118.17,120.46,117.58,120.25,417300.0],["2013-10-15",120.13,120.45,116.23,116.82,522300.0],["2013-10-16",117.9,119.66,116.86,119.4,645300.0],["2013-10-17",118.15,120.64,118.15,119.11,555300.0],["2013-10-18",119.62,121.78,119.36,121.75,419400.0],["2013-10-21",122.29,122.68,120.34,121.14,370800.0],["2013-10-22",121.92,124.99,121.88,124.21,854000.0],["2013-10-23",125.97,127.58,125.15,125.79,912300.0],["2013-10-24",125.96,128.28,125.76,126.58,800800.0],["2013-10-25",127.15,127.3,125.21,126.25,487200.0],["2013-10-28",126.37,126.37,124.72,125.73,458500.0],["2013-10-29",125.7,127.83,125.36,127.81,441900.0],["2013-10-30",128.07,128.91,126.82,127.24,691300.0],["2013-10-31",126.9,128.47,125.57,126.94,683800.0],["2013-11-01",127.45,128.77,126.38,128.66,1024000.0],["2013-11-04",128.77,131.15,128.26,130.2,871400.0],["2013-11-05",131.3,134.35,130.0,134.02,1983300.0],["2013-11-06",132.12,134.99,126.42,128.46,1953100.0],["2013-11-07",129.17,129.17,124.69,125.57,919100.0],["2013-11-08",125.15,128.4,124.72,127.91,685200.0],["2013-11-11",127.35,128.89,126.01,127.32,420000.0],["2013-11-12",127.2,127.38,125.43,126.08,759600.0],["2013-11-13",126.0,129.15,125.71,129.14,1037300.0],["2013-11-14",129.61,129.68,127.88,128.92,596200.0],["2013-11-15",129.61,129.79,128.14,129.56,642700.0],["2013-11-18",128.85,129.63,127.72,128.41,604700.0],["2013-11-19",127.85,129.63,127.41,127.48,888800.0],["2013-11-20",128.05,129.19,125.11,125.76,430500.0],["2013-11-21",126.93,127.54,126.16,127.29,377700.0],["2013-11-22",128.31,128.31,125.3,126.26,441500.0],["2013-11-25",126.77,127.76,124.66,125.47,446600.0],["2013-11-26",126.1,127.8,126.1,126.99,654200.0],["2013-11-27",127.54,127.61,125.64,126.25,345300.0],["2013-11-29",126.87,127.89,125.86,127.27,256700.0],["2013-12-02",126.5,127.25,124.86,125.14,536400.0],["2013-12-03",124.43,125.43,123.34,124.47,643000.0],["2013-12-04",123.33,125.35,120.88,122.84,788100.0],["2013-12-05",122.4,124.43,121.66,124.06,834600.0],["2013-12-06",125.79,126.21,123.08,123.38,836800.0],["2013-12-09",124.09,124.38,121.97,122.3,755700.0],["2013-12-10",121.67,124.16,120.45,123.19,608500.0],["2013-12-11",122.99,123.82,120.98,121.19,552000.0],["2013-12-12",118.19,122.74,118.19,120.55,748400.0],["2013-12-13",121.46,122.37,121.04,121.61,627900.0],["2013-12-16",122.16,123.9,120.61,121.18,564300.0],["2013-12-17",120.91,121.35,119.35,120.72,697500.0],["2013-12-18",120.9,121.43,117.87,120.49,1129100.0],["2013-12-19",120.19,120.65,118.61,118.81,774600.0],["2013-12-20",119.17,119.22,117.5,118.85,4447100.0],["2013-12-23",120.47,121.37,119.34,119.93,873000.0],["2013-12-24",119.64,120.68,119.6,120.02,425400.0],["2013-12-26",120.36,122.27,120.32,121.59,1203600.0],["2013-12-27",120.72,121.95,119.36,120.12,883000.0],["2013-12-30",120.46,122.38,119.38,120.3,784900.0],["2013-12-31",120.74,120.74,119.51,119.94,388300.0],["2014-01-02",116.63,119.94,116.63,118.37,713100.0],["2014-01-03",118.84,121.52,118.53,121.22,1060500.0],["2014-01-06",121.42,121.99,119.89,120.02,932900.0],["2014-01-07",120.38,121.03,119.03,119.91,871600.0],["2014-01-08",119.29,119.94,117.84,118.11,1016500.0],["2014-01-09",118.1,120.0,117.04,119.32,1228300.0],["2014-01-10",116.96,119.21,116.67,118.01,2688700.0],["2014-01-13",118.83,120.49,114.49,114.58,2004000.0],["2014-01-14",116.0,118.88,115.86,117.42,1276900.0],["2014-01-15",117.63,118.58,116.17,117.5,757200.0],["2014-01-16",116.8,117.31,113.89,116.06,963100.0],["2014-01-17",116.29,117.3,114.9,115.09,572000.0],["2014-01-21",116.36,116.97,114.02,115.43,602300.0],["2014-01-22",115.48,115.86,114.17,115.42,663600.0],["2014-01-23",113.79,115.7,112.73,113.62,751500.0],["2014-01-24",113.07,114.2,112.2,113.28,1176300.0],["2014-01-27",113.41,115.19,112.75,114.71,1239900.0],["2014-01-28",114.81,115.25,112.88,114.46,1362900.0],["2014-01-29",113.36,114.79,111.95,112.75,889700.0],["2014-01-30",112.81,116.57,112.81,115.25,1035300.0],["2014-01-31",110.85,113.81,110.76,111.83,1230500.0],["2014-02-03",111.73,111.82,106.91,108.02,1327200.0],["2014-02-04",115.71,118.36,113.63,114.57,2300300.0],["2014-02-05",112.97,114.48,111.99,112.25,1112400.0],["2014-02-06",112.62,115.71,111.72,115.11,991100.0],["2014-02-07",115.89,116.91,114.83,115.91,915900.0],["2014-02-10",115.71,116.17,114.51,115.0,1236900.0],["2014-02-11",115.5,117.93,113.91,116.96,2996500.0],["2014-02-12",122.88,125.0,120.46,121.06,3574500.0],["2014-02-13",120.34,122.15,118.63,121.47,959500.0],["2014-02-14",121.18,122.0,120.31,120.82,678000.0],["2014-02-18",120.88,121.89,120.21,121.0,685500.0],["2014-02-19",121.2,121.45,118.96,119.15,1075800.0],["2014-02-20",119.77,120.4,118.85,119.35,714200.0],["2014-02-21",120.75,120.97,118.81,119.66,628700.0],["2014-02-24",119.5,120.94,118.99,119.44,866300.0],["2014-02-25",119.52,120.38,117.76,118.31,659700.0],["2014-02-26",118.52,120.23,117.79,119.43,663300.0],["2014-02-27",119.13,120.02,116.8,117.34,1044000.0],["2014-02-28",117.0,118.19,114.73,114.91,1331100.0],["2014-03-03",113.5,114.15,112.38,113.09,901800.0],["2014-03-04",114.06,114.44,112.8,113.5,1005900.0],["2014-03-05",113.67,114.69,112.6,114.53,869500.0],["2014-03-06",115.06,117.04,114.31,116.6,902500.0],["2014-03-07",117.52,118.8,116.5,116.78,704300.0],["2014-03-10",116.37,117.24,115.36,116.54,434100.0],["2014-03-11",116.27,116.74,114.65,115.0,821400.0],["2014-03-12",114.66,115.62,113.62,115.37,537100.0],["2014-03-13",115.55,116.31,112.31,113.14,750100.0],["2014-03-14",112.73,113.83,112.25,112.43,1106800.0],["2014-03-17",113.0,114.08,112.36,112.84,578400.0],["2014-03-18",113.29,118.07,111.76,118.04,2316100.0],["2014-03-19",118.85,120.79,117.43,120.23,1457000.0],["2014-03-20",119.65,120.23,118.72,119.01,564200.0],["2014-03-21",120.41,120.41,118.42,119.42,1016200.0],["2014-03-24",118.99,119.49,116.6,116.77,837300.0],["2014-03-25",117.67,118.21,116.22,116.8,484000.0],["2014-03-26",118.14,118.95,116.59,116.8,634600.0],["2014-03-27",116.7,117.31,115.44,115.67,499100.0],["2014-03-28",116.0,117.95,116.0,116.94,285800.0],["2014-03-31",117.87,117.87,115.95,116.57,506900.0],["2014-04-01",116.96,118.57,116.93,118.33,430600.0],["2014-04-02",118.61,119.35,117.29,117.94,444700.0],["2014-04-03",118.5,119.05,116.97,117.55,446600.0],["2014-04-04",118.1,118.69,114.23,114.35,642700.0],["2014-04-07",114.29,114.8,109.25,109.28,895800.0],["2014-04-08",109.58,110.59,108.76,109.48,1145400.0],["2014-04-09",110.0,110.31,108.31,108.73,808600.0],["2014-04-10",108.88,110.06,106.51,107.49,545600.0],["2014-04-11",106.45,107.73,105.9,106.86,823700.0],["2014-04-14",107.91,108.68,106.19,107.14,428700.0],["2014-04-15",107.52,108.4,105.38,106.97,560700.0],["2014-04-16",107.59,108.36,106.27,106.5,921900.0],["2014-04-17",106.69,109.91,106.67,109.42,742300.0],["2014-04-21",108.9,109.42,107.15,107.34,406500.0],["2014-04-22",107.98,109.71,107.35,109.34,580700.0],["2014-04-23",109.51,109.51,108.13,108.28,229600.0],["2014-04-24",108.66,109.49,107.05,108.74,363200.0],["2014-04-25",108.64,108.83,106.68,106.99,382100.0],["2014-04-28",106.85,107.9,104.25,106.37,572800.0],["2014-04-29",106.37,107.96,106.2,106.8,482500.0],["2014-04-30",106.83,107.22,105.69,106.65,556200.0],["2014-05-01",106.72,108.27,106.59,107.54,233500.0],["2014-05-02",108.03,109.47,107.04,108.0,263700.0],["2014-05-05",107.67,109.1,106.89,108.56,421300.0],["2014-05-06",108.46,109.19,108.17,108.43,606800.0],["2014-05-07",108.53,108.93,105.87,107.74,542700.0],["2014-05-08",109.71,112.42,108.95,110.04,743000.0],["2014-05-09",109.81,110.67,108.74,110.57,442200.0],["2014-05-12",114.11,114.12,111.31,112.08,832700.0],["2014-05-13",111.91,112.98,111.2,111.45,1266600.0],["2014-05-14",104.0,104.5,99.98,100.0,4838400.0],["2014-05-15",99.32,101.0,98.53,100.87,1708400.0],["2014-05-16",100.7,102.21,100.01,101.9,1496000.0],["2014-05-19",101.44,102.67,101.44,102.32,743700.0],["2014-05-20",101.7,102.02,100.86,100.96,1001900.0],["2014-05-21",101.24,101.52,100.3,100.84,518800.0],["2014-05-22",100.76,101.37,100.46,101.1,421100.0],["2014-05-23",101.0,102.2,101.0,101.72,484800.0],["2014-05-27",101.94,102.91,101.39,102.01,421800.0],["2014-05-28",101.89,103.73,101.2,103.19,1114700.0],["2014-05-29",103.23,104.55,102.97,104.04,683500.0],["2014-05-30",103.74,105.22,102.63,104.76,826900.0],["2014-06-02",104.88,105.75,103.84,105.63,885700.0],["2014-06-03",105.29,105.63,104.75,105.39,471000.0],["2014-06-04",104.81,106.22,103.94,105.82,456700.0],["2014-06-05",104.49,106.33,103.57,106.31,456400.0],["2014-06-06",106.47,107.17,106.27,106.92,271600.0],["2014-06-09",107.12,107.54,106.45,107.1,329700.0],["2014-06-10",106.93,107.0,106.05,106.36,505500.0],["2014-06-11",106.21,107.03,104.85,105.66,389300.0],["2014-06-12",105.73,106.59,104.5,105.12,436000.0],["2014-06-13",105.72,106.48,105.19,106.44,692000.0],["2014-06-16",105.97,106.21,104.67,104.97,538900.0],["2014-06-17",104.28,107.74,104.05,107.14,478500.0],["2014-06-18",106.83,107.23,106.08,106.81,493100.0],["2014-06-19",107.02,107.43,104.86,106.03,663000.0],["2014-06-20",106.4,106.54,105.58,105.6,708300.0],["2014-06-23",105.7,105.84,104.97,105.19,830100.0],["2014-06-24",104.88,106.62,104.21,104.28,548100.0],["2014-06-25",102.48,105.13,102.48,103.98,495000.0],["2014-06-26",104.07,104.76,102.95,103.69,303100.0],["2014-06-27",103.53,105.26,102.91,105.21,670000.0],["2014-06-30",105.19,105.81,103.61,104.52,561500.0],["2014-07-01",104.42,106.03,104.42,105.0,703200.0],["2014-07-02",105.26,106.14,105.05,105.49,478900.0],["2014-07-03",105.55,108.08,105.55,107.9,405500.0],["2014-07-07",107.65,107.86,105.9,106.06,325200.0],["2014-07-08",106.17,106.77,104.51,104.89,419600.0],["2014-07-09",105.46,106.02,104.9,105.54,367600.0],["2014-07-10",104.12,104.41,102.68,103.03,510500.0],["2014-07-11",102.94,103.23,102.15,102.67,452400.0],["2014-07-14",103.51,103.63,101.93,102.16,361900.0],["2014-07-15",102.23,102.48,100.25,100.64,709700.0],["2014-07-16",100.94,102.92,99.54,101.02,823800.0],["2014-07-17",100.58,101.65,99.28,99.52,732200.0],["2014-07-18",99.76,100.47,99.18,100.2,444300.0],["2014-07-21",99.81,100.38,99.45,99.76,352800.0],["2014-07-22",100.18,101.72,99.87,100.03,410100.0],["2014-07-23",99.82,101.19,99.72,100.96,471700.0],["2014-07-24",101.5,103.25,101.12,102.57,823900.0],["2014-07-25",102.25,104.5,100.85,100.98,658000.0],["2014-07-28",100.88,101.65,100.16,100.72,479200.0],["2014-07-29",100.84,101.48,99.8,99.87,445800.0],["2014-07-30",100.57,101.29,98.98,99.77,571100.0],["2014-07-31",99.37,100.44,97.92,98.0,660400.0],["2014-08-01",98.13,98.75,97.57,97.68,643500.0],["2014-08-04",97.5,99.1,97.29,98.59,480700.0],["2014-08-05",97.98,101.24,97.98,100.2,726500.0],["2014-08-06",99.58,102.25,99.51,102.1,584500.0],["2014-08-07",102.57,103.48,100.24,100.49,607600.0],["2014-08-08",100.47,104.51,100.45,104.37,652000.0],["2014-08-11",104.32,104.33,102.7,103.21,1261500.0],["2014-08-12",102.8,104.29,101.47,102.25,1459000.0],["2014-08-13",99.75,101.93,95.25,96.55,2660500.0],["2014-08-14",96.6,97.41,95.76,97.4,888100.0],["2014-08-15",97.88,98.23,95.94,97.02,725900.0],["2014-08-18",97.31,98.49,97.31,97.94,461800.0],["2014-08-19",98.16,99.26,98.16,98.86,388100.0],["2014-08-20",99.19,99.99,98.46,99.57,513600.0],["2014-08-21",99.68,100.47,99.24,100.0,490400.0],["2014-08-22",99.65,102.98,99.65,102.54,826200.0],["2014-08-25",102.54,102.99,102.24,102.72,531100.0],["2014-08-26",102.98,103.58,102.29,102.5,634400.0],["2014-08-27",102.71,102.71,102.13,102.28,597000.0],["2014-08-28",101.88,102.07,100.2,100.69,877300.0],["2014-08-29",100.99,101.45,99.95,101.29,658500.0],["2014-09-02",101.29,102.17,100.82,101.91,665600.0],["2014-09-03",102.1,102.3,101.18,101.23,416600.0],["2014-09-04",101.26,103.53,101.26,103.28,893100.0],["2014-09-05",103.01,103.56,101.96,103.46,848700.0],["2014-09-08",103.65,105.48,103.65,105.13,947100.0],["2014-09-09",104.84,105.24,101.36,102.92,2649400.0],["2014-09-10",102.89,103.89,101.97,102.51,764800.0],["2014-09-11",101.93,103.89,101.93,102.79,1019800.0],["2014-09-12",103.01,103.81,102.43,103.0,661000.0],["2014-09-15",103.46,103.46,99.69,100.32,885800.0],["2014-09-16",100.52,100.52,99.01,100.14,1021600.0],["2014-09-17",99.82,100.07,98.03,98.43,1030700.0],["2014-09-18",98.84,98.99,98.17,98.56,799100.0],["2014-09-19",99.02,99.28,97.08,97.32,1067800.0],["2014-09-22",97.13,97.13,94.97,95.98,1255300.0],["2014-09-23",95.82,97.22,95.44,95.91,694600.0],["2014-09-24",96.27,96.28,95.25,96.23,506200.0],["2014-09-25",96.36,97.26,95.64,96.06,740600.0],["2014-09-26",96.24,97.59,95.8,96.63,551200.0],["2014-09-29",95.56,96.14,95.21,95.94,549500.0],["2014-09-30",95.8,96.17,93.74,93.9,763900.0],["2014-10-01",93.11,93.54,91.84,92.76,1133500.0],["2014-10-02",93.66,95.81,93.53,95.18,1829800.0],["2014-10-03",95.94,98.36,95.69,97.68,1104400.0],["2014-10-06",97.71,98.21,96.3,97.02,687800.0],["2014-10-07",96.5,97.82,95.81,95.9,570700.0],["2014-10-08",95.66,97.66,95.05,97.42,880600.0],["2014-10-09",97.65,97.74,96.13,96.76,996400.0],["2014-10-10",96.75,97.96,96.41,96.7,932200.0],["2014-10-13",96.37,97.49,94.91,95.98,1149700.0],["2014-10-14",97.31,101.39,97.27,99.12,1599000.0],["2014-10-15",97.84,99.09,95.68,98.41,1094500.0],["2014-10-16",96.41,98.96,96.39,98.1,1027800.0],["2014-10-17",98.72,99.48,96.98,96.99,870900.0],["2014-10-20",96.37,98.14,95.67,98.11,568800.0],["2014-10-21",99.23,101.01,98.4,101.01,810400.0],["2014-10-22",101.01,101.56,99.62,99.66,495600.0],["2014-10-23",100.82,101.9,99.11,99.45,985900.0],["2014-10-24",99.3,101.03,98.41,100.76,774600.0],["2014-10-27",100.61,100.94,99.44,100.46,591900.0],["2014-10-28",100.04,101.66,99.75,101.11,595500.0],["2014-10-29",100.86,101.28,99.78,100.51,426900.0],["2014-10-30",100.52,100.8,99.83,100.14,717200.0],["2014-10-31",101.29,102.0,100.53,101.66,827200.0],["2014-11-03",101.54,103.43,101.54,102.88,756400.0],["2014-11-04",102.1,102.1,98.68,99.88,871100.0],["2014-11-05",100.25,101.56,99.8,100.75,386400.0],["2014-11-06",101.05,102.74,100.65,102.72,406200.0],["2014-11-07",102.51,103.7,102.14,103.02,607200.0],["2014-11-10",102.67,104.23,102.08,103.22,697400.0],["2014-11-11",104.16,104.8,102.75,103.75,2900300.0],["2014-11-12",111.05,115.2,109.83,112.48,4931400.0],["2014-11-13",112.4,112.4,109.45,109.81,1362100.0],["2014-11-14",108.2,108.72,105.91,108.32,2168600.0],["2014-11-17",108.14,108.28,106.88,107.42,913900.0],["2014-11-18",107.25,108.81,107.19,108.02,572300.0],["2014-11-19",108.16,108.43,107.0,107.43,673500.0],["2014-11-20",107.19,109.85,106.73,109.37,808800.0],["2014-11-21",110.58,110.77,109.24,109.37,623000.0],["2014-11-24",109.81,111.11,109.62,111.07,614500.0],["2014-11-25",111.44,112.23,110.47,110.59,557400.0],["2014-11-26",110.51,110.82,109.72,110.16,410400.0],["2014-11-28",110.68,112.39,110.28,111.72,292000.0],["2014-12-01",111.72,111.72,109.19,109.97,699900.0],["2014-12-02",109.57,111.11,108.74,108.87,504300.0],["2014-12-03",108.91,110.0,108.22,109.81,571300.0],["2014-12-04",109.63,110.42,109.03,109.51,575100.0],["2014-12-05",109.63,110.19,108.89,109.48,451400.0],["2014-12-08",109.02,109.35,107.41,107.93,464400.0],["2014-12-09",106.65,107.83,105.81,107.53,817200.0],["2014-12-10",106.97,108.13,106.89,107.45,562300.0],["2014-12-11",108.19,109.24,107.51,107.77,433000.0],["2014-12-12",107.29,108.25,106.83,106.92,419500.0],["2014-12-15",107.51,107.98,105.7,106.44,482200.0],["2014-12-16",106.03,107.25,105.4,105.42,692000.0],["2014-12-17",106.16,107.29,105.31,106.55,641100.0],["2014-12-18",108.2,108.2,106.45,107.99,691200.0],["2014-12-19",107.99,108.12,106.3,107.13,1246300.0],["2014-12-22",107.69,108.74,106.65,108.7,646900.0],["2014-12-23",108.9,111.5,108.83,109.98,685000.0],["2014-12-24",110.39,110.74,109.29,109.78,151000.0],["2014-12-26",110.27,111.1,110.27,110.41,185600.0],["2014-12-29",110.21,112.0,110.06,111.71,373500.0],["2014-12-30",111.22,112.02,110.83,111.44,321100.0],["2014-12-31",112.18,112.74,110.66,110.74,579300.0],["2015-01-02",111.04,112.06,109.23,110.33,475900.0],["2015-01-05",110.05,110.05,107.98,108.67,630500.0],["2015-01-06",109.17,109.26,106.41,107.26,893500.0],["2015-01-07",103.62,106.52,103.42,104.93,1252900.0],["2015-01-08",105.28,106.18,103.76,104.01,1641600.0],["2015-01-09",104.15,104.78,102.65,103.36,1283200.0],["2015-01-12",103.29,104.61,102.23,102.82,808300.0],["2015-01-13",103.33,104.61,101.94,102.49,608900.0],["2015-01-14",101.87,102.47,100.94,101.3,606700.0],["2015-01-15",100.79,101.4,97.97,98.59,1133400.0],["2015-01-16",98.21,99.0,97.36,97.74,1186600.0],["2015-01-20",96.75,98.8,96.3,97.98,1208800.0],["2015-01-21",98.0,99.98,97.7,99.09,880400.0],["2015-01-22",99.12,101.34,99.0,100.95,1000100.0],["2015-01-23",100.57,100.91,99.14,99.37,659000.0],["2015-01-26",99.11,99.35,98.34,99.19,942800.0],["2015-01-27",98.58,100.66,97.43,100.27,924600.0],["2015-01-28",101.21,101.21,99.7,99.83,769600.0],["2015-01-29",100.53,101.78,99.18,99.99,1081900.0],["2015-01-30",99.05,100.52,97.6,97.8,926200.0],["2015-02-02",97.71,98.74,96.78,98.4,754300.0],["2015-02-03",98.93,103.13,98.47,102.99,1211300.0],["2015-02-04",101.99,101.99,97.43,98.98,1359100.0],["2015-02-05",96.95,97.98,95.43,97.12,1347600.0],["2015-02-06",97.12,98.04,96.01,96.32,1162500.0],["2015-02-09",94.74,96.95,94.31,96.28,1051500.0],["2015-02-10",96.61,97.33,95.91,97.23,864500.0],["2015-02-11",96.87,98.13,96.29,97.73,684500.0],["2015-02-12",98.27,98.95,97.19,98.74,656700.0],["2015-02-13",99.24,99.47,97.33,98.44,974800.0],["2015-02-17",97.59,99.77,97.59,99.32,2452600.0],["2015-02-18",84.25,84.98,79.85,83.69,13718200.0],["2015-02-19",83.77,85.36,83.6,84.91,3770200.0],["2015-02-20",84.89,85.36,84.2,85.14,1755300.0],["2015-02-23",84.81,86.09,84.65,86.08,1470500.0],["2015-02-24",86.38,86.38,84.99,85.36,1161100.0],["2015-02-25",85.22,86.16,84.61,85.37,647200.0],["2015-02-26",85.41,85.78,84.96,85.33,1661700.0],["2015-02-27",85.16,86.24,85.03,86.01,1244000.0],["2015-03-02",85.67,87.6,85.67,86.62,1035000.0],["2015-03-03",86.3,86.64,85.3,85.5,765000.0],["2015-03-04",85.79,85.94,84.65,85.1,1249600.0],["2015-03-05",85.16,86.27,84.28,85.67,1275600.0],["2015-03-06",84.01,84.01,80.57,81.13,2683600.0],["2015-03-09",81.1,81.2,80.2,80.68,1501100.0],["2015-03-10",80.01,81.74,79.71,80.9,1000900.0],["2015-03-11",81.06,81.37,80.04,80.24,606400.0],["2015-03-12",80.4,80.98,80.1,80.43,707900.0],["2015-03-13",80.53,80.93,79.5,80.18,779100.0],["2015-03-16",80.35,80.78,79.91,80.43,673000.0],["2015-03-17",79.93,81.51,79.93,81.42,626100.0],["2015-03-18",81.15,82.6,80.89,82.42,869300.0],["2015-03-19",82.79,83.01,81.58,82.53,592400.0],["2015-03-20",82.75,83.47,82.54,83.2,1134000.0],["2015-03-23",83.19,84.75,83.06,84.09,626600.0],["2015-03-24",83.95,84.36,82.79,82.8,655600.0],["2015-03-25",83.12,83.42,81.74,81.89,614200.0],["2015-03-26",81.6,82.09,81.0,81.1,602400.0],["2015-03-27",81.0,82.0,80.9,81.76,574200.0],["2015-03-30",81.9,82.39,81.83,82.17,415900.0],["2015-03-31",82.52,83.41,82.17,82.45,1034100.0],["2015-04-01",82.32,82.45,81.19,82.39,584100.0],["2015-04-02",82.18,83.77,82.16,83.37,578700.0],["2015-04-06",82.78,84.72,82.78,84.23,654300.0],["2015-04-07",84.37,86.02,84.08,85.11,757300.0],["2015-04-08",85.73,85.81,84.19,84.68,1026000.0],["2015-04-09",84.44,85.09,84.25,84.96,502100.0],["2015-04-10",85.05,85.71,84.41,85.36,753700.0],["2015-04-13",84.63,84.63,81.7,81.89,1433200.0],["2015-04-14",82.0,82.05,80.77,81.08,1144600.0],["2015-04-15",81.14,83.65,80.93,83.08,1143000.0],["2015-04-16",83.23,84.38,82.01,83.8,693300.0],["2015-04-17",83.0,83.66,82.22,82.45,745500.0],["2015-04-20",82.64,83.35,81.4,81.53,731200.0],["2015-04-21",81.77,82.57,81.0,81.81,765300.0],["2015-04-22",81.88,82.57,81.19,82.49,674800.0],["2015-04-23",82.03,83.93,81.73,83.32,878600.0],["2015-04-24",83.14,84.65,83.02,83.75,778300.0],["2015-04-27",84.22,84.6,81.82,82.01,743600.0],["2015-04-28",81.67,83.99,81.36,83.8,951300.0],["2015-04-29",83.5,84.87,83.1,84.2,958100.0],["2015-04-30",83.9,84.68,83.3,83.98,791500.0],["2015-05-01",84.55,85.45,83.66,85.03,780800.0],["2015-05-04",85.03,86.25,84.92,85.45,715400.0],["2015-05-05",85.52,86.5,85.12,86.46,2109200.0],["2015-05-06",84.03,84.08,76.4,80.63,8603000.0],["2015-05-07",79.65,80.28,78.87,79.65,1738900.0],["2015-05-08",80.22,80.99,79.44,79.62,1390400.0],["2015-05-11",79.74,80.28,79.55,80.11,930700.0],["2015-05-12",80.21,80.22,79.03,79.37,861800.0],["2015-05-13",79.02,79.37,76.69,77.69,1447300.0],["2015-05-14",78.0,78.09,76.71,77.87,559500.0],["2015-05-15",77.98,78.26,76.96,77.44,701500.0],["2015-05-18",77.56,78.18,77.28,77.85,441200.0],["2015-05-19",77.5,78.16,77.15,77.65,841600.0],["2015-05-20",77.83,78.76,77.41,78.47,1164200.0],["2015-05-21",78.48,79.15,77.95,78.52,794600.0],["2015-05-22",78.61,79.25,78.34,78.42,781500.0],["2015-05-26",78.16,78.2,75.63,75.67,1247000.0],["2015-05-27",70.97,71.99,68.55,70.77,5183000.0],["2015-05-28",70.42,72.1,70.25,71.9,1316900.0],["2015-05-29",71.96,72.0,70.81,71.01,3290300.0],["2015-06-01",71.19,72.07,70.87,71.85,1068400.0],["2015-06-02",71.63,72.41,71.43,72.07,786000.0],["2015-06-03",72.62,72.85,71.72,71.97,959300.0],["2015-06-04",71.7,72.52,71.35,72.42,742600.0],["2015-06-05",72.22,72.48,71.64,72.06,825100.0],["2015-06-08",71.7,72.31,71.4,71.76,688000.0],["2015-06-09",71.99,72.33,70.97,70.99,670200.0],["2015-06-10",71.39,72.12,71.0,71.45,630000.0],["2015-06-11",71.7,72.24,70.78,71.0,646300.0],["2015-06-12",70.96,71.4,70.56,71.17,669900.0],["2015-06-15",70.78,71.4,70.26,70.68,634400.0],["2015-06-16",70.7,72.11,70.7,71.5,631000.0],["2015-06-17",71.47,71.73,70.87,71.46,552500.0],["2015-06-18",71.67,71.75,71.26,71.39,500000.0],["2015-06-19",71.08,72.28,70.91,71.78,1056200.0],["2015-06-22",72.35,72.56,71.68,72.37,450000.0],["2015-06-23",72.14,73.51,72.14,73.2,571200.0],["2015-06-24",72.79,73.32,72.64,72.81,1080600.0],["2015-06-25",73.05,73.22,72.41,72.41,890600.0],["2015-06-26",72.5,72.86,71.71,71.79,882100.0],["2015-06-29",71.52,71.52,69.42,69.43,803700.0],["2015-06-30",69.97,70.09,69.09,69.36,564100.0],["2015-07-01",69.7,70.15,68.81,70.03,957900.0],["2015-07-02",70.73,72.32,70.06,71.78,2427800.0],["2015-07-06",71.0,71.6,69.94,70.14,1677200.0],["2015-07-07",70.38,70.86,68.84,69.79,1041200.0],["2015-07-08",69.49,70.46,69.02,69.39,903000.0],["2015-07-09",70.08,70.49,68.56,68.56,804600.0],["2015-07-10",69.31,69.59,68.72,69.08,850700.0],["2015-07-13",69.49,71.72,69.49,71.41,688700.0],["2015-07-14",71.72,71.98,70.46,70.5,794200.0],["2015-07-15",70.12,70.46,69.78,70.15,473400.0],["2015-07-16",70.64,70.64,69.3,70.38,759500.0],["2015-07-17",70.16,70.17,69.16,69.39,433300.0],["2015-07-20",69.52,69.88,68.93,69.07,504600.0],["2015-07-21",69.07,70.42,69.07,69.98,974000.0],["2015-07-22",69.25,70.87,69.25,70.06,708700.0],["2015-07-23",69.94,70.03,67.38,67.99,1301200.0],["2015-07-24",68.13,68.45,67.4,67.96,797100.0],["2015-07-27",67.65,67.86,67.08,67.39,721300.0],["2015-07-28",67.66,68.03,66.87,67.67,647500.0],["2015-07-29",67.44,68.68,67.08,68.55,647500.0],["2015-07-30",68.56,69.27,67.67,68.98,511200.0],["2015-07-31",69.2,69.42,68.19,68.75,600700.0],["2015-08-03",69.21,69.27,64.19,64.49,2281300.0],["2015-08-04",64.44,65.2,63.64,64.0,1464200.0],["2015-08-05",64.05,64.82,63.38,64.01,1514300.0],["2015-08-06",64.52,64.81,63.4,64.3,1686700.0],["2015-08-07",64.2,65.03,63.97,64.27,1366500.0],["2015-08-10",64.17,65.16,64.15,64.52,1993600.0],["2015-08-11",64.14,64.18,61.33,62.11,3832900.0],["2015-08-12",57.0,62.8,56.96,60.67,6340400.0],["2015-08-13",60.97,61.91,59.92,61.38,1988000.0],["2015-08-14",61.66,61.92,60.9,61.41,1336300.0],["2015-08-17",61.4,62.63,60.82,62.42,997800.0],["2015-08-18",62.6,62.72,61.65,62.24,944400.0],["2015-08-19",62.25,62.57,61.57,62.01,813400.0],["2015-08-20",62.3,62.4,60.59,60.6,1100300.0],["2015-08-21",60.27,60.96,59.5,60.44,1576400.0],["2015-08-24",58.65,60.33,56.01,59.17,2153100.0],["2015-08-25",60.59,60.98,57.66,57.82,1629900.0],["2015-08-26",58.89,59.7,57.4,58.56,1260400.0],["2015-08-27",59.39,61.18,58.82,61.14,1098500.0],["2015-08-28",60.75,62.38,60.55,61.6,1141300.0],["2015-08-31",61.3,62.08,61.0,61.58,663100.0],["2015-09-01",60.0,61.38,59.06,59.69,976600.0],["2015-09-02",60.37,60.69,59.37,60.58,620200.0],["2015-09-03",60.68,61.74,60.44,61.06,530400.0],["2015-09-04",60.14,61.12,59.45,59.74,639300.0],["2015-09-08",61.01,61.37,60.03,61.21,808100.0],["2015-09-09",62.05,62.13,59.34,59.49,830600.0],["2015-09-10",59.28,60.04,58.86,59.3,575800.0],["2015-09-11",59.12,59.13,57.95,58.75,754100.0],["2015-09-14",58.83,58.85,57.7,58.03,780600.0],["2015-09-15",58.3,58.71,57.87,58.4,768700.0],["2015-09-16",58.5,60.3,58.41,60.2,1001800.0],["2015-09-17",59.82,60.62,59.0,59.16,990200.0],["2015-09-18",58.46,58.9,58.38,58.74,1338400.0],["2015-09-21",58.97,59.7,58.5,58.68,579600.0],["2015-09-22",58.5,59.07,57.9,58.54,684000.0],["2015-09-23",58.78,58.95,57.01,57.2,713400.0],["2015-09-24",56.93,57.74,56.27,57.43,828500.0],["2015-09-25",57.74,58.13,56.48,56.95,604300.0],["2015-09-28",56.54,56.75,55.7,56.0,960100.0],["2015-09-29",55.83,56.51,55.51,56.16,787500.0],["2015-09-30",56.75,57.99,55.27,55.88,920100.0],["2015-10-01",55.71,56.14,53.88,54.31,1024800.0],["2015-10-02",53.72,55.5,53.05,55.38,1525300.0],["2015-10-05",54.48,55.61,53.59,55.51,1974600.0],["2015-10-06",55.67,55.67,54.4,55.01,903100.0],["2015-10-07",55.06,56.24,54.85,55.51,886500.0],["2015-10-08",55.58,58.14,55.2,57.89,1075900.0],["2015-10-09",57.88,58.18,56.59,57.18,607100.0],["2015-10-12",57.5,57.61,56.18,56.26,402400.0],["2015-10-13",55.64,56.46,55.14,55.46,548200.0],["2015-10-14",55.7,56.55,55.14,55.55,777600.0],["2015-10-15",55.72,55.78,54.29,55.25,758400.0],["2015-10-16",55.19,55.5,54.14,54.93,681700.0],["2015-10-19",54.78,55.47,54.31,54.93,837900.0],["2015-10-20",55.07,55.77,54.72,55.55,1354200.0],["2015-10-21",55.68,55.82,54.06,54.14,726300.0],["2015-10-22",54.19,55.22,54.08,54.54,789200.0],["2015-10-23",54.62,54.96,51.76,52.0,1224000.0],["2015-10-26",51.85,52.56,51.62,52.32,877500.0],["2015-10-27",52.26,53.06,51.58,52.93,1063900.0],["2015-10-28",53.0,54.07,52.56,53.61,795000.0],["2015-10-29",53.62,53.82,52.36,53.01,718800.0],["2015-10-30",53.12,54.58,53.02,54.41,901900.0],["2015-11-02",54.31,55.58,53.95,55.12,807200.0],["2015-11-03",55.34,55.78,54.79,54.91,1910200.0],["2015-11-04",54.65,54.65,52.54,53.88,2298900.0],["2015-11-05",54.12,56.54,53.75,55.54,1540000.0],["2015-11-06",55.48,55.48,54.11,55.12,1638900.0],["2015-11-09",55.16,55.48,53.49,53.7,2145700.0],["2015-11-10",53.33,54.43,53.13,54.3,1823000.0],["2015-11-11",54.43,54.78,51.83,52.04,2294800.0],["2015-11-12",51.21,52.73,50.34,51.01,4045800.0],["2015-11-13",37.21,37.99,32.22,32.39,22119300.0],["2015-11-16",32.82,33.65,30.65,31.85,8743600.0],["2015-11-17",32.15,35.09,31.59,34.57,5577000.0],["2015-11-18",34.95,35.49,33.84,35.39,3438100.0],["2015-11-19",35.09,36.35,35.0,35.75,2445700.0],["2015-11-20",35.9,37.01,35.51,36.79,3230600.0],["2015-11-23",36.8,37.28,36.09,37.07,2032100.0],["2015-11-24",36.6,38.91,36.24,38.81,1806800.0],["2015-11-25",38.51,39.12,38.26,38.82,1112800.0],["2015-11-27",38.83,39.79,38.79,39.07,817200.0],["2015-11-30",38.6,38.88,37.96,38.47,1699600.0],["2015-12-01",38.75,39.05,38.34,38.93,1357100.0],["2015-12-02",38.42,38.98,37.66,38.26,1447200.0],["2015-12-03",38.3,39.26,36.5,38.85,3247800.0],["2015-12-04",38.69,39.0,38.07,38.53,1051600.0],["2015-12-07",38.37,39.0,36.78,38.58,1870600.0],["2015-12-08",38.03,38.78,36.82,37.24,1355600.0],["2015-12-09",36.73,38.48,36.73,37.19,1166700.0],["2015-12-10",37.5,39.14,37.39,37.91,1055400.0],["2015-12-11",37.38,37.76,36.84,36.98,698500.0],["2015-12-14",37.36,38.82,36.72,37.19,1473300.0],["2015-12-15",37.25,38.32,37.25,37.81,1241900.0],["2015-12-16",37.87,38.83,37.75,38.14,972600.0],["2015-12-17",38.32,38.32,37.5,37.8,1345800.0],["2015-12-18",35.5,36.91,35.03,36.76,3220800.0],["2015-12-21",36.77,37.58,36.23,36.61,1218200.0],["2015-12-22",36.64,37.19,36.26,36.95,872600.0],["2015-12-23",37.03,38.52,36.92,38.45,1083900.0],["2015-12-24",38.33,38.43,37.26,37.54,373100.0],["2015-12-28",37.33,37.61,36.12,36.69,629300.0],["2015-12-29",37.16,37.84,36.82,37.08,932900.0],["2015-12-30",37.07,37.63,36.87,37.13,745200.0],["2015-12-31",37.15,37.64,36.5,36.56,1073900.0],["2016-01-04",35.5,35.78,33.66,34.29,10874400.0],["2016-01-05",34.52,34.53,32.83,33.38,2715300.0],["2016-01-06",32.84,33.73,32.52,32.6,2156000.0],["2016-01-07",32.1,33.07,31.46,32.07,1655600.0],["2016-01-08",32.33,32.49,29.9,29.91,2229600.0],["2016-01-11",30.33,30.82,29.98,30.65,2853300.0],["2016-01-12",31.53,31.96,30.38,30.62,1756900.0],["2016-01-13",30.69,31.01,29.53,29.72,1061900.0],["2016-01-14",29.87,30.47,28.83,30.1,2195800.0],["2016-01-15",29.08,30.75,28.81,30.55,1892800.0],["2016-01-19",31.06,31.06,28.26,28.91,1323600.0],["2016-01-20",28.44,30.77,28.29,30.45,1546600.0],["2016-01-21",30.63,32.16,30.13,31.37,1757500.0],["2016-01-22",31.8,32.31,30.27,30.69,1215100.0],["2016-01-25",30.55,31.19,30.03,30.26,938700.0],["2016-01-26",30.57,31.44,30.41,31.36,728100.0],["2016-01-27",31.21,32.0,31.03,31.27,659100.0],["2016-01-28",31.71,32.23,31.12,31.45,689300.0],["2016-01-29",31.68,32.62,31.68,32.6,1020700.0],["2016-02-01",32.19,33.25,31.39,32.75,1350700.0],["2016-02-02",33.75,34.84,32.2,32.79,2028300.0],["2016-02-03",32.81,34.06,32.07,33.82,1134300.0],["2016-02-04",33.3,34.57,33.18,34.41,1324300.0],["2016-02-05",34.1,34.83,33.84,34.62,1574000.0],["2016-02-08",34.14,35.23,33.02,34.05,2084200.0],["2016-02-09",33.66,34.1,33.09,33.67,1205300.0],["2016-02-10",33.15,33.54,32.3,33.3,1150500.0],["2016-02-11",32.75,33.17,31.87,32.54,1528700.0],["2016-02-12",32.81,33.52,31.84,33.34,1403500.0],["2016-02-16",33.86,35.14,33.5,34.46,2464600.0],["2016-02-17",39.25,45.69,39.0,44.3,11838500.0],["2016-02-18",44.04,45.44,42.66,44.75,3287600.0],["2016-02-19",43.99,44.54,42.5,44.33,1994400.0],["2016-02-22",44.34,46.31,44.32,45.93,1584000.0],["2016-02-23",46.17,46.98,45.76,46.03,1095300.0],["2016-02-24",45.44,46.32,44.97,45.96,1075400.0],["2016-02-25",46.21,46.53,45.21,46.41,828000.0],["2016-02-26",46.52,47.25,45.77,47.04,752400.0],["2016-02-29",46.9,47.54,46.61,46.91,899900.0],["2016-03-01",47.36,48.0,46.43,47.49,1083000.0],["2016-03-02",47.5,49.27,47.3,49.23,1272800.0],["2016-03-03",49.13,51.25,49.0,50.37,1779600.0],["2016-03-04",50.23,51.93,50.07,51.18,1058200.0],["2016-03-07",50.58,51.76,50.47,50.91,1394000.0],["2016-03-08",50.59,50.82,48.93,49.19,1156600.0],["2016-03-09",49.73,49.73,48.05,49.09,1132700.0],["2016-03-10",49.05,49.59,48.21,48.94,860200.0],["2016-03-11",49.43,50.57,49.21,49.73,614100.0],["2016-03-14",49.09,49.86,48.98,49.57,795200.0],["2016-03-15",49.23,49.38,46.59,46.85,1277600.0],["2016-03-16",44.86,44.91,43.53,44.62,2350700.0],["2016-03-17",45.09,46.06,44.47,45.35,1268600.0],["2016-03-18",45.73,46.09,44.82,45.37,1542200.0],["2016-03-21",45.78,46.27,45.43,45.87,841000.0],["2016-03-22",45.74,45.79,44.31,45.16,786700.0],["2016-03-23",44.71,44.95,43.56,43.59,744300.0],["2016-03-24",43.31,44.04,42.88,43.95,601300.0],["2016-03-28",43.87,44.56,43.29,44.15,438400.0],["2016-03-29",43.91,43.96,42.4,43.66,942800.0],["2016-03-30",43.68,44.24,43.0,44.05,530900.0],["2016-03-31",44.05,44.64,43.86,44.42,945200.0],["2016-04-01",43.88,44.11,41.97,42.47,1725900.0],["2016-04-04",42.61,43.04,41.56,41.67,616200.0],["2016-04-05",41.43,41.44,40.59,40.64,877300.0],["2016-04-06",40.79,41.06,39.75,40.55,902100.0],["2016-04-07",40.19,40.41,38.65,39.24,1472900.0],["2016-04-08",39.48,39.8,38.34,38.5,767400.0],["2016-04-11",38.77,39.45,38.61,38.75,1004500.0],["2016-04-12",38.96,39.6,38.5,39.18,668800.0],["2016-04-13",39.48,42.47,39.28,42.12,1169400.0],["2016-04-14",42.0,42.19,40.79,41.51,937300.0],["2016-04-15",41.25,41.57,40.5,40.59,805000.0],["2016-04-18",40.59,41.18,40.2,40.88,496800.0],["2016-04-19",41.16,41.65,40.78,41.24,519400.0],["2016-04-20",41.54,43.19,41.27,42.74,912800.0],["2016-04-21",42.77,43.17,42.14,42.17,575600.0],["2016-04-22",42.44,43.79,42.39,42.84,566600.0],["2016-04-25",42.61,42.78,41.54,41.69,617500.0],["2016-04-26",41.71,42.7,41.56,42.65,505500.0],["2016-04-27",42.37,42.78,41.58,42.03,722100.0],["2016-04-28",41.93,42.14,40.39,40.57,768500.0],["2016-04-29",40.63,41.07,39.21,40.5,1606900.0],["2016-05-02",40.76,40.91,38.7,39.38,2183600.0],["2016-05-03",39.36,41.39,38.65,41.18,1938500.0],["2016-05-04",40.89,41.45,39.56,40.19,1745400.0],["2016-05-05",40.26,40.6,39.27,39.58,1406800.0],["2016-05-06",39.48,40.11,38.97,39.72,584400.0],["2016-05-09",39.57,40.0,38.9,39.42,729800.0],["2016-05-10",39.27,40.34,39.27,40.1,2689700.0],["2016-05-11",27.13,29.69,26.51,28.44,18066300.0],["2016-05-12",28.45,28.8,27.76,28.25,3323100.0],["2016-05-13",27.8,28.47,27.09,27.26,2505100.0],["2016-05-16",27.24,27.3,26.61,26.92,1444600.0],["2016-05-17",26.99,28.48,26.62,27.27,1681000.0],["2016-05-18",27.16,27.31,26.42,26.62,1173800.0],["2016-05-19",26.46,27.35,26.44,26.9,1351800.0],["2016-05-20",26.85,27.51,26.76,27.22,992400.0],["2016-05-23",27.18,27.78,27.17,27.19,653900.0],["2016-05-24",27.0,27.4,26.75,26.89,1056700.0],["2016-05-25",27.07,28.28,26.92,28.12,1395000.0],["2016-05-26",28.14,28.3,27.3,27.56,863900.0],["2016-05-27",27.45,27.73,27.17,27.71,677300.0],["2016-05-31",27.8,27.96,27.52,27.87,617200.0],["2016-06-01",28.09,28.09,27.19,27.96,654200.0],["2016-06-02",27.88,28.56,27.88,28.45,637000.0],["2016-06-03",28.34,28.34,27.49,27.92,589300.0],["2016-06-06",27.91,28.53,27.57,28.39,749400.0],["2016-06-07",28.23,29.42,28.08,29.34,886800.0],["2016-06-08",29.49,29.84,29.1,29.38,797600.0],["2016-06-09",29.06,29.27,28.24,28.67,684000.0],["2016-06-10",28.28,28.52,27.88,28.05,631900.0],["2016-06-13",27.52,27.71,26.83,26.87,806400.0],["2016-06-14",26.98,27.17,26.49,27.01,1248500.0],["2016-06-15",27.03,29.4,26.75,28.73,1763400.0],["2016-06-16",28.54,28.87,27.76,28.83,1045800.0],["2016-06-17",28.69,30.3,28.48,29.63,969800.0],["2016-06-20",30.05,31.76,30.05,30.69,1419400.0],["2016-06-21",30.81,31.61,30.52,31.29,1399000.0],["2016-06-22",31.23,31.74,30.53,30.58,858800.0],["2016-06-23",30.75,31.0,30.12,30.57,815600.0],["2016-06-24",29.35,29.61,27.71,27.81,5338800.0],["2016-06-27",27.63,27.76,26.03,26.24,2010700.0],["2016-06-28",26.43,27.0,26.07,26.52,1513500.0],["2016-06-29",26.94,28.49,26.77,28.0,1349400.0],["2016-06-30",28.07,28.54,27.35,28.53,809000.0],["2016-07-01",28.39,29.81,28.39,29.43,1332200.0],["2016-07-05",29.08,29.16,27.08,27.46,1597100.0],["2016-07-06",27.23,28.13,26.79,28.02,2167400.0],["2016-07-07",27.99,28.82,27.87,28.27,921800.0],["2016-07-08",28.65,29.92,28.33,29.57,922300.0],["2016-07-11",29.96,30.68,29.89,30.45,850900.0],["2016-07-12",30.68,31.87,30.58,31.6,1408200.0],["2016-07-13",31.56,31.66,30.32,30.83,803800.0],["2016-07-14",31.01,31.4,30.36,30.67,1057800.0],["2016-07-15",30.59,30.59,28.39,28.66,1914200.0],["2016-07-18",28.69,29.32,28.41,29.07,1124300.0],["2016-07-19",29.06,30.16,29.02,29.16,901000.0],["2016-07-20",29.31,29.7,29.09,29.51,864300.0],["2016-07-21",29.61,30.43,29.51,29.62,799600.0],["2016-07-22",29.45,29.93,28.63,29.42,587800.0],["2016-07-25",29.41,30.27,29.3,30.17,933900.0],["2016-07-26",29.78,30.97,29.78,30.8,701300.0],["2016-07-27",30.92,31.63,30.78,31.23,886800.0],["2016-07-28",30.92,31.35,30.44,31.28,693700.0],["2016-07-29",31.23,31.76,30.61,31.6,834000.0],["2016-08-01",31.73,31.99,31.14,31.57,692100.0],["2016-08-02",31.47,31.56,29.98,30.04,1311100.0],["2016-08-03",29.2,30.06,28.9,29.97,1734200.0],["2016-08-04",29.81,30.5,29.44,29.54,1286100.0],["2016-08-05",29.94,30.82,29.83,30.55,2727400.0],["2016-08-08",30.6,31.59,30.53,30.74,1282300.0],["2016-08-09",30.67,31.48,30.15,30.36,2435000.0],["2016-08-10",32.8,33.05,30.03,30.57,4239600.0],["2016-08-11",30.95,32.52,30.95,31.95,1443200.0],["2016-08-12",31.84,32.24,31.35,31.62,781400.0],["2016-08-15",31.55,32.23,31.42,31.99,702500.0],["2016-08-16",31.84,32.29,31.67,31.77,812800.0],["2016-08-17",31.77,31.85,30.93,31.47,1185100.0],["2016-08-18",31.55,32.0,31.31,31.53,889400.0],["2016-08-19",31.55,32.0,31.46,31.8,628400.0],["2016-08-22",31.78,31.84,31.06,31.41,791900.0],["2016-08-23",31.47,32.11,31.47,31.73,722200.0],["2016-08-24",31.69,31.69,29.97,30.09,1328000.0],["2016-08-25",29.78,30.23,29.44,30.06,1270400.0],["2016-08-26",30.12,30.56,29.12,29.5,884400.0],["2016-08-29",29.72,29.8,29.27,29.45,477100.0],["2016-08-30",29.28,29.54,28.38,28.59,626700.0],["2016-08-31",28.64,29.08,28.14,28.56,787600.0],["2016-09-01",28.53,28.94,27.57,28.15,1009500.0],["2016-09-02",28.42,28.59,28.01,28.13,641200.0],["2016-09-06",28.2,28.2,27.56,27.96,787800.0],["2016-09-07",28.04,28.66,27.74,28.63,782400.0],["2016-09-08",28.41,28.61,28.0,28.15,591200.0],["2016-09-09",28.0,28.13,27.16,27.16,857700.0],["2016-09-12",27.06,27.74,26.64,27.71,575600.0],["2016-09-13",27.32,27.58,26.56,27.16,518700.0],["2016-09-14",27.13,27.32,26.3,26.67,601400.0],["2016-09-15",26.51,27.04,26.32,27.0,960600.0],["2016-09-16",26.81,27.04,26.46,26.81,1069000.0],["2016-09-19",26.99,27.77,26.99,27.34,776200.0],["2016-09-20",27.64,28.15,27.48,27.93,1698900.0],["2016-09-21",27.93,29.23,27.88,29.18,1484100.0],["2016-09-22",29.37,30.81,29.23,30.14,1825000.0],["2016-09-23",29.98,30.63,29.72,30.35,870700.0],["2016-09-26",30.1,30.3,28.74,28.77,917200.0],["2016-09-27",28.72,29.0,28.33,28.75,507100.0],["2016-09-28",28.93,29.01,28.04,28.3,796900.0],["2016-09-29",28.36,28.69,27.56,27.58,621400.0],["2016-09-30",27.93,27.94,27.42,27.77,754800.0],["2016-10-03",27.6,27.91,27.44,27.5,708700.0],["2016-10-04",27.9,28.04,27.54,27.83,936600.0],["2016-10-05",27.96,29.14,27.96,29.07,618900.0],["2016-10-06",28.93,29.07,28.1,29.05,619600.0],["2016-10-07",29.07,29.28,28.48,28.66,485500.0],["2016-10-10",28.86,30.07,28.71,29.81,559300.0],["2016-10-11",29.81,29.87,28.85,28.98,435300.0],["2016-10-12",28.9,29.27,28.58,28.91,428800.0],["2016-10-13",28.85,28.87,27.9,28.07,815700.0],["2016-10-14",28.37,28.75,28.1,28.55,735300.0],["2016-10-17",28.54,28.71,27.72,27.74,337700.0],["2016-10-18",28.22,28.22,27.56,28.02,462700.0],["2016-10-19",28.19,28.74,27.91,28.62,489600.0],["2016-10-20",28.57,28.93,28.1,28.55,361300.0],["2016-10-21",28.18,28.51,27.95,28.4,315900.0],["2016-10-24",28.9,29.74,28.6,29.18,873300.0],["2016-10-25",28.98,29.9,28.54,28.75,567500.0],["2016-10-26",28.58,29.52,28.58,29.11,358200.0],["2016-10-27",28.54,28.94,26.48,26.58,1239500.0],["2016-10-28",26.63,26.93,25.93,26.49,760400.0],["2016-10-31",27.2,27.86,27.03,27.27,938900.0],["2016-11-01",27.42,27.6,25.78,26.27,663700.0],["2016-11-02",26.11,26.35,25.54,25.74,920100.0],["2016-11-03",25.81,25.99,24.26,24.71,1826500.0],["2016-11-04",23.29,27.0,23.1,25.58,2406900.0],["2016-11-07",26.26,27.21,25.81,26.92,1107600.0],["2016-11-08",26.94,27.43,26.25,27.2,709300.0],["2016-11-09",26.61,28.24,25.66,28.07,841500.0],["2016-11-10",28.7,31.35,28.65,31.19,2158500.0],["2016-11-11",31.3,31.95,31.14,31.74,1172700.0],["2016-11-14",32.11,33.97,31.92,33.72,1198100.0],["2016-11-15",33.77,33.81,32.19,32.92,943100.0],["2016-11-16",34.8,36.65,34.3,35.7,2014800.0],["2016-11-17",35.82,36.02,34.76,34.85,1275200.0],["2016-11-18",34.79,34.98,33.63,34.33,868600.0],["2016-11-21",35.26,36.08,35.08,35.24,1089200.0],["2016-11-22",35.64,36.48,35.29,36.28,1075500.0],["2016-11-23",36.03,36.87,35.82,36.61,1026200.0],["2016-11-25",36.76,36.79,35.87,35.96,613400.0],["2016-11-28",35.5,35.7,34.59,34.88,1827600.0],["2016-11-29",35.08,35.21,34.38,34.84,913800.0],["2016-11-30",34.91,35.01,33.41,33.42,738700.0],["2016-12-01",33.53,34.32,32.8,33.1,1132900.0],["2016-12-02",33.01,33.85,32.58,32.69,697500.0],["2016-12-05",33.02,34.46,32.93,34.01,1260900.0],["2016-12-06",34.25,34.46,33.33,33.84,854100.0],["2016-12-07",33.82,34.01,33.26,33.93,984700.0],["2016-12-08",34.0,35.04,33.97,34.62,975100.0],["2016-12-09",34.42,34.85,33.65,33.72,2251000.0],["2016-12-12",33.73,34.21,32.51,32.6,830000.0],["2016-12-13",32.96,32.97,31.92,31.99,1007800.0],["2016-12-14",31.98,32.3,31.48,31.72,601300.0],["2016-12-15",31.85,32.24,31.08,31.31,732500.0],["2016-12-16",31.4,31.4,28.73,28.87,2221400.0],["2016-12-19",28.88,29.35,28.03,28.29,1286000.0],["2016-12-20",28.31,28.96,28.09,28.73,838300.0],["2016-12-21",28.71,28.71,27.76,27.82,729700.0],["2016-12-22",27.75,27.93,26.08,26.23,1681800.0],["2016-12-23",26.4,27.43,26.27,26.45,855400.0],["2016-12-27",26.34,26.93,25.93,26.35,726900.0],["2016-12-28",26.46,26.87,25.85,26.19,871500.0],["2016-12-29",26.36,26.69,25.58,25.76,667900.0],["2016-12-30",25.82,26.41,25.63,25.86,967300.0],["2017-01-03",26.07,26.69,25.96,26.37,992200.0],["2017-01-04",26.69,27.33,26.66,27.08,959000.0],["2017-01-05",26.27,26.3,24.52,25.01,2388500.0],["2017-01-06",25.11,25.53,24.89,25.21,842700.0],["2017-01-09",25.04,25.06,24.43,24.51,992800.0],["2017-01-10",24.75,25.21,24.65,25.03,1068200.0],["2017-01-11",25.0,25.0,24.2,24.88,997900.0],["2017-01-12",25.06,25.25,24.39,24.69,849600.0],["2017-01-13",24.78,25.34,24.78,25.16,1092800.0],["2017-01-17",25.28,26.02,25.28,25.63,1536200.0],["2017-01-18",25.59,25.63,24.74,25.26,1808900.0],["2017-01-19",25.28,25.67,24.41,24.56,692800.0],["2017-01-20",24.66,25.18,24.62,24.82,720900.0],["2017-01-23",24.62,24.94,24.43,24.59,579900.0],["2017-01-24",24.74,25.88,24.74,25.79,832800.0],["2017-01-25",26.08,26.78,26.02,26.49,1048700.0],["2017-01-26",25.9,26.3,24.98,25.17,1109900.0],["2017-01-27",25.27,25.95,24.93,25.33,1444600.0],["2017-01-30",25.01,25.19,24.17,24.9,860400.0],["2017-01-31",24.63,25.63,24.3,25.57,724000.0],["2017-02-01",24.88,25.13,24.28,24.92,1325700.0],["2017-02-02",24.9,25.28,24.62,24.75,1215000.0],["2017-02-03",24.72,25.46,24.35,25.34,1455600.0],["2017-02-06",25.35,26.01,25.25,25.61,1026400.0],["2017-02-07",24.49,24.8,23.68,23.75,2163600.0],["2017-02-08",23.67,24.28,23.43,24.07,1789400.0],["2017-02-09",23.97,24.28,22.78,23.31,3889100.0],["2017-02-10",22.52,23.61,22.46,22.88,3074700.0],["2017-02-13",23.15,23.22,22.68,22.98,1454900.0],["2017-02-14",22.86,23.49,22.8,22.87,4555700.0],["2017-02-15",18.97,19.77,18.1,19.48,18144300.0],["2017-02-16",19.63,20.31,18.9,20.24,5038400.0],["2017-02-17",20.25,21.03,20.02,20.73,3198700.0],["2017-02-21",20.88,20.95,19.6,19.88,3165600.0],["2017-02-22",19.89,20.14,19.75,19.9,959300.0],["2017-02-23",20.12,20.12,19.34,19.42,1679400.0],["2017-02-24",19.2,19.48,18.85,19.19,2683100.0],["2017-02-27",19.2,19.51,19.04,19.37,1506100.0],["2017-02-28",19.26,19.37,18.81,18.91,1579900.0],["2017-03-01",19.09,19.25,18.77,18.99,1552700.0],["2017-03-02",18.92,19.11,18.64,18.67,1640600.0],["2017-03-03",18.5,18.79,17.01,17.42,5739900.0],["2017-03-06",17.48,17.55,17.15,17.35,1912800.0],["2017-03-07",17.21,17.27,16.81,16.97,1628600.0],["2017-03-08",17.06,17.47,17.03,17.3,1168600.0],["2017-03-09",17.31,17.48,16.67,16.82,1305100.0],["2017-03-10",16.92,17.37,16.92,17.06,1142300.0],["2017-03-13",16.87,17.0,16.28,16.38,1825200.0],["2017-03-14",16.26,16.61,16.21,16.51,1406500.0],["2017-03-15",16.49,16.64,16.2,16.56,1971500.0],["2017-03-16",16.61,17.13,16.43,16.75,1430000.0],["2017-03-17",16.74,16.78,16.28,16.78,9152300.0],["2017-03-20",16.67,16.74,16.35,16.5,1499200.0],["2017-03-21",16.5,16.52,15.88,16.24,1633600.0],["2017-03-22",16.08,16.16,15.79,16.09,970200.0],["2017-03-23",16.27,16.93,16.22,16.4,1204200.0],["2017-03-24",16.42,16.54,16.14,16.38,970100.0],["2017-03-27",16.11,16.89,16.03,16.7,1269300.0],["2017-03-28",16.65,16.99,16.44,16.93,1047400.0],["2017-03-29",16.94,17.47,16.8,17.29,1027400.0],["2017-03-30",17.17,17.31,16.85,17.21,910900.0],["2017-03-31",17.25,17.49,17.09,17.45,894400.0],["2017-04-03",17.46,17.53,16.88,16.92,924500.0],["2017-04-04",16.7,16.81,16.4,16.41,939200.0],["2017-04-05",16.55,16.88,16.22,16.29,1052300.0],["2017-04-06",16.37,16.96,16.23,16.54,961600.0],["2017-04-07",16.48,16.91,16.39,16.9,957600.0],["2017-04-10",16.93,17.11,16.64,16.93,900900.0],["2017-04-11",16.91,17.27,16.7,17.18,614500.0],["2017-04-12",17.12,17.25,16.88,16.91,602400.0],["2017-04-13",16.93,16.97,16.46,16.8,910200.0],["2017-04-17",16.83,16.86,16.54,16.81,603600.0],["2017-04-18",16.67,16.81,16.48,16.61,718200.0],["2017-04-19",16.71,17.07,16.67,16.96,944700.0],["2017-04-20",17.07,17.42,16.96,17.38,1345300.0],["2017-04-21",17.33,17.35,16.82,16.99,1006100.0],["2017-04-24",17.18,17.24,16.89,16.91,658600.0],["2017-04-25",16.99,17.3,16.95,17.15,666700.0],["2017-04-26",17.15,17.82,17.14,17.52,1291300.0],["2017-04-27",17.61,17.78,17.3,17.65,764900.0],["2017-04-28",17.57,17.9,17.17,17.25,1284200.0],["2017-05-01",17.4,17.42,17.01,17.12,928100.0],["2017-05-02",17.22,17.86,17.22,17.73,982800.0],["2017-05-03",17.73,17.73,17.26,17.39,674900.0],["2017-05-04",17.41,17.65,16.7,16.93,1221700.0],["2017-05-05",17.03,17.54,17.0,17.29,854800.0],["2017-05-08",17.26,17.66,17.2,17.37,1119000.0],["2017-05-09",17.45,18.44,17.37,18.15,2728200.0],["2017-05-10",15.2,15.22,13.65,14.44,11569200.0],["2017-05-11",14.22,14.36,13.13,13.28,5445600.0],["2017-05-12",13.25,13.36,12.83,13.13,2911500.0],["2017-05-15",13.18,13.31,12.87,12.96,1961200.0],["2017-05-16",13.0,13.0,12.52,12.55,2059300.0],["2017-05-17",12.52,12.6,12.26,12.48,1663400.0],["2017-05-18",12.49,12.65,12.21,12.32,1378700.0],["2017-05-19",12.32,12.49,12.08,12.35,1323900.0],["2017-05-22",12.36,12.79,12.15,12.67,1764100.0],["2017-05-23",12.67,12.7,12.18,12.2,1290100.0],["2017-05-24",12.14,12.33,12.07,12.1,1809300.0],["2017-05-25",12.05,12.26,11.71,11.79,2253800.0],["2017-05-26",11.78,11.8,11.04,11.23,3648800.0],["2017-05-30",11.23,11.32,11.06,11.15,2022300.0],["2017-05-31",11.03,11.16,10.41,10.77,3856800.0],["2017-06-01",10.77,10.99,10.62,10.92,2807400.0],["2017-06-02",10.99,11.0,10.69,10.72,2507100.0],["2017-06-05",10.66,11.13,10.65,11.02,2572300.0],["2017-06-06",11.03,11.14,10.72,10.95,2673500.0],["2017-06-07",10.9,10.98,10.75,10.84,1182300.0],["2017-06-08",10.85,11.12,10.66,10.69,2431000.0],["2017-06-09",10.66,11.01,10.56,10.84,1790900.0],["2017-06-12",10.84,11.18,10.59,10.6,2277600.0],["2017-06-13",10.7,10.79,10.04,10.07,3366200.0],["2017-06-14",10.11,10.11,9.57,9.74,4744200.0],["2017-06-15",9.56,9.62,9.23,9.3,3483400.0],["2017-06-16",9.23,9.24,8.98,9.2,3898400.0],["2017-06-19",9.25,9.37,9.05,9.22,4487500.0],["2017-06-20",9.56,9.77,9.33,9.38,3266200.0],["2017-06-21",9.3,9.35,9.05,9.17,2044000.0],["2017-06-22",9.21,9.88,9.14,9.63,4339600.0],["2017-06-23",9.67,9.94,9.53,9.91,3164000.0],["2017-06-26",9.93,10.04,9.8,9.93,1446400.0],["2017-06-27",9.95,10.04,9.86,9.89,1795100.0],["2017-06-28",9.97,10.0,9.73,9.75,1753200.0],["2017-06-29",9.76,10.5,9.76,10.26,3779800.0],["2017-06-30",10.28,10.79,10.17,10.35,2464600.0],["2017-07-03",10.35,10.7,10.32,10.39,889500.0],["2017-07-05",10.39,10.59,10.04,10.27,1779800.0],["2017-07-06",10.23,10.24,9.74,9.81,1982000.0],["2017-07-07",9.83,10.52,9.79,10.44,2382500.0],["2017-07-10",10.41,10.55,10.08,10.54,2075600.0],["2017-07-11",10.56,10.6,9.92,9.98,3487200.0],["2017-07-12",10.02,10.19,9.24,9.45,2722400.0],["2017-07-13",9.47,9.94,9.46,9.8,1987600.0],["2017-07-14",9.83,10.16,9.74,10.13,1684600.0],["2017-07-17",10.16,10.56,10.05,10.4,1735600.0],["2017-07-18",10.39,10.49,10.08,10.21,1441300.0],["2017-07-19",10.26,10.65,10.22,10.54,1150300.0],["2017-07-20",10.6,11.05,10.52,10.87,1827500.0],["2017-07-21",10.89,10.91,10.55,10.74,2026700.0],["2017-07-24",10.65,10.89,10.4,10.58,1734400.0],["2017-07-25",10.62,11.29,10.61,11.02,2424100.0],["2017-07-26",11.05,11.12,10.54,10.83,1818500.0],["2017-07-27",10.77,11.12,10.28,10.97,2094100.0],["2017-07-28",10.94,11.15,10.84,11.04,1891600.0],["2017-07-31",10.98,11.44,10.85,11.25,2810100.0],["2017-08-01",11.3,11.51,11.17,11.49,2819000.0],["2017-08-02",11.48,11.62,10.6,10.6,1939800.0],["2017-08-03",10.61,11.46,10.6,11.15,3084200.0],["2017-08-04",11.2,11.79,11.1,11.64,1982200.0],["2017-08-07",11.59,11.86,11.0,11.2,2265600.0],["2017-08-08",11.82,12.59,11.61,11.84,5412300.0],["2017-08-09",9.0,9.57,8.37,8.87,19546700.0],["2017-08-10",8.85,9.32,8.76,8.81,5063100.0],["2017-08-11",8.77,8.99,7.92,8.2,5573900.0],["2017-08-14",8.24,8.47,8.05,8.21,2742600.0],["2017-08-15",8.27,8.44,8.03,8.04,3332300.0],["2017-08-16",8.1,8.22,7.76,7.86,2971300.0],["2017-08-17",7.85,8.05,7.76,7.77,2150500.0],["2017-08-18",7.74,7.75,7.28,7.49,3735600.0],["2017-08-21",7.61,7.69,7.13,7.18,2627200.0],["2017-08-22",7.2,7.22,6.8,7.15,3352100.0],["2017-08-23",7.25,7.63,6.99,7.49,4431700.0],["2017-08-24",7.71,8.59,7.7,8.22,5508300.0],["2017-08-25",8.22,8.8,8.11,8.64,3128200.0],["2017-08-28",8.69,8.97,8.59,8.84,2412900.0],["2017-08-29",8.71,8.99,8.57,8.89,2469800.0],["2017-08-30",8.91,8.97,8.47,8.55,2615000.0],["2017-08-31",8.61,8.68,8.25,8.29,2087200.0],["2017-09-01",8.32,8.52,8.19,8.5,1367800.0],["2017-09-05",8.49,8.58,8.31,8.5,1803900.0],["2017-09-06",8.53,9.0,8.45,8.79,2709700.0],["2017-09-07",8.77,9.01,8.68,8.77,2507800.0],["2017-09-08",8.81,8.83,7.96,8.0,3267700.0],["2017-09-11",8.02,8.38,7.88,7.91,2382000.0],["2017-09-12",7.97,8.25,7.82,8.06,2724800.0],["2017-09-13",8.13,8.6,8.11,8.34,2081400.0],["2017-09-14",8.34,8.48,8.12,8.46,1481300.0],["2017-09-15",8.45,8.8,8.45,8.7,1825300.0],["2017-09-18",8.72,9.27,8.72,9.02,2050500.0],["2017-09-19",9.2,9.43,9.09,9.17,2130400.0],["2017-09-20",9.11,9.24,8.86,9.0,1503300.0],["2017-09-21",8.97,9.07,8.67,8.79,1016800.0],["2017-09-22",8.8,9.01,8.69,8.88,1215700.0],["2017-09-25",8.92,9.07,8.71,8.83,1534600.0],["2017-09-26",8.83,9.16,8.83,9.02,1908300.0],["2017-09-27",9.02,9.54,9.02,9.51,1384300.0],["2017-09-28",9.49,9.82,9.4,9.52,2312500.0],["2017-09-29",9.48,9.62,9.33,9.33,1292800.0],["2017-10-02",9.41,9.5,9.31,9.45,1232700.0],["2017-10-03",9.5,9.6,9.25,9.26,1086300.0],["2017-10-04",9.35,9.41,8.88,8.98,2068200.0],["2017-10-05",8.96,9.23,8.87,9.02,2302500.0],["2017-10-06",9.01,9.08,8.62,8.93,2007900.0],["2017-10-09",8.93,9.05,8.48,8.55,2101900.0],["2017-10-10",8.55,8.71,8.34,8.48,2127700.0],["2017-10-11",8.48,8.54,8.05,8.06,3568000.0],["2017-10-12",8.09,8.27,7.8,8.26,2190800.0],["2017-10-13",8.38,8.77,8.28,8.51,1437800.0],["2017-10-16",8.5,8.8,8.37,8.79,1323800.0],["2017-10-17",8.75,9.07,8.68,8.98,1152200.0],["2017-10-18",8.99,9.22,8.87,9.01,913400.0],["2017-10-19",8.95,9.13,8.71,8.92,961000.0],["2017-10-20",9.01,9.24,8.99,9.21,1010100.0],["2017-10-23",9.23,9.4,9.09,9.11,973600.0],["2017-10-24",9.2,9.4,9.0,9.11,1166000.0],["2017-10-25",9.05,9.44,8.98,9.37,1161700.0],["2017-10-26",9.35,9.47,9.15,9.26,1152200.0],["2017-10-27",9.2,9.3,8.71,8.78,2760300.0],["2017-10-30",8.7,8.92,8.31,8.34,1674800.0],["2017-10-31",8.34,8.86,7.87,7.88,1807400.0],["2017-11-01",7.95,8.08,7.47,7.85,2186600.0],["2017-11-02",7.92,7.93,7.52,7.74,1765700.0],["2017-11-03",7.74,7.74,7.33,7.33,1939500.0],["2017-11-06",7.5,7.64,6.85,6.98,4052200.0],["2017-11-07",7.08,7.13,6.83,6.85,3504600.0],["2017-11-08",6.36,7.12,5.5,5.67,9252700.0],["2017-11-09",5.64,6.09,5.64,5.68,5284700.0],["2017-11-10",6.22,6.62,5.84,6.6,4869500.0],["2017-11-13",6.66,6.9,6.38,6.75,2917900.0],["2017-11-14",6.85,7.25,6.83,7.2,2649200.0],["2017-11-15",7.06,7.37,6.96,7.16,2285100.0],["2017-11-16",7.22,7.68,7.12,7.62,2207100.0],["2017-11-17",7.83,8.04,7.57,7.95,2053400.0],["2017-11-20",7.94,8.17,7.58,7.72,1567300.0],["2017-11-21",7.7,7.84,7.2,7.27,1665500.0],["2017-11-22",7.32,7.65,7.26,7.51,1444600.0],["2017-11-24",7.53,7.66,7.41,7.53,579000.0],["2017-11-27",7.54,7.8,7.45,7.55,1371000.0],["2017-11-28",7.48,7.76,7.35,7.73,1196300.0],["2017-11-29",7.75,7.95,7.54,7.8,1405200.0],["2017-11-30",7.8,8.01,7.05,7.08,2509400.0],["2017-12-01",7.05,7.13,6.64,6.69,2229500.0],["2017-12-04",6.77,6.94,6.55,6.68,1840100.0],["2017-12-05",6.68,6.79,6.4,6.68,1769000.0],["2017-12-06",6.64,6.79,6.58,6.68,1102200.0],["2017-12-07",6.67,7.0,6.64,6.71,1237500.0],["2017-12-08",6.74,6.97,6.62,6.88,1378300.0],["2017-12-11",6.92,7.2,6.86,6.93,1849700.0],["2017-12-12",6.91,6.98,6.45,6.47,1743800.0],["2017-12-13",6.46,6.83,6.26,6.8,2243900.0],["2017-12-14",6.83,7.04,6.76,6.93,1315400.0],["2017-12-15",6.93,7.01,6.59,6.86,3307000.0],["2017-12-18",6.93,7.22,6.92,7.03,2028800.0],["2017-12-19",6.87,7.33,6.87,7.23,1537700.0],["2017-12-20",7.32,7.32,6.99,7.08,1854000.0],["2017-12-21",7.13,7.79,7.1,7.75,3036000.0],["2017-12-22",7.66,7.66,7.35,7.43,1418700.0],["2017-12-26",7.39,8.24,7.38,8.07,1459800.0],["2017-12-27",8.0,8.07,7.76,7.79,1868000.0],["2017-12-28",7.92,8.19,7.62,7.68,1333500.0],["2017-12-29",7.72,8.07,7.67,7.77,1210200.0],["2018-01-02",7.82,8.71,7.8,8.65,2262000.0],["2018-01-03",8.7,8.99,8.29,8.5,1932200.0],["2018-01-04",8.55,8.75,8.11,8.4,1443800.0],["2018-01-05",7.76,8.38,7.74,8.34,2771800.0],["2018-01-08",8.29,8.47,7.95,8.25,1522100.0],["2018-01-09",8.29,8.34,8.04,8.12,854100.0],["2018-01-10",8.06,8.43,8.01,8.25,910700.0],["2018-01-11",8.17,8.99,8.17,8.83,1714400.0],["2018-01-12",8.79,9.4,8.66,9.38,1618800.0],["2018-01-16",9.38,9.66,8.99,9.17,2353400.0],["2018-01-17",9.26,9.71,9.09,9.33,1594200.0],["2018-01-18",9.41,9.45,9.09,9.11,1121400.0],["2018-01-19",9.17,10.24,9.07,10.03,5528300.0],["2018-01-22",10.14,10.17,9.32,9.47,2272400.0],["2018-01-23",9.5,10.83,9.5,10.78,3142300.0],["2018-01-24",10.8,10.91,9.66,9.86,3805000.0],["2018-01-25",9.91,10.14,9.54,9.75,1080900.0],["2018-01-26",9.72,9.97,9.53,9.7,1335700.0],["2018-01-29",9.61,9.82,9.35,9.65,1405200.0],["2018-01-30",9.55,9.67,9.16,9.18,1562900.0],["2018-01-31",8.71,8.8,7.86,7.96,4980400.0],["2018-02-01",7.73,8.16,7.56,7.77,2223700.0],["2018-02-02",7.73,7.85,7.43,7.48,2134100.0],["2018-02-05",7.4,7.63,7.3,7.34,3124300.0],["2018-02-06",7.2,8.47,7.16,8.21,3000900.0],["2018-02-07",8.38,8.93,8.21,8.83,2886100.0],["2018-02-08",8.79,8.93,7.92,8.15,1935100.0],["2018-02-09",8.26,8.47,7.68,8.38,1863600.0],["2018-02-12",8.4,8.55,7.97,8.39,2360800.0],["2018-02-13",8.38,9.14,8.28,9.04,6844300.0],["2018-02-14",16.13,18.0,13.8,16.97,42096500.0],["2018-02-15",16.49,16.49,14.81,15.52,11584600.0],["2018-02-16",15.33,15.42,14.48,14.52,5069200.0],["2018-02-20",14.05,14.59,13.56,13.67,5668700.0],["2018-02-21",13.67,14.91,13.37,13.83,6535600.0],["2018-02-22",13.86,14.16,13.28,13.34,3291200.0],["2018-02-23",13.45,13.9,13.17,13.68,2396100.0],["2018-02-26",13.99,14.16,13.18,13.92,2456000.0],["2018-02-27",13.87,14.53,13.4,13.43,2853500.0],["2018-02-28",13.44,13.63,13.15,13.38,1843200.0],["2018-03-01",13.3,13.89,13.19,13.36,1802200.0],["2018-03-02",13.19,13.99,13.03,13.8,2367300.0],["2018-03-05",13.64,14.35,13.5,14.08,1959700.0],["2018-03-06",14.07,14.27,13.62,13.87,1505800.0],["2018-03-07",13.72,13.98,13.34,13.38,2047900.0],["2018-03-08",13.44,13.84,13.21,13.61,2207800.0],["2018-03-09",13.64,13.64,12.2,12.57,4671800.0],["2018-03-12",12.63,12.93,12.29,12.58,2076900.0],["2018-03-13",12.59,12.87,12.36,12.58,1419800.0],["2018-03-14",12.61,12.75,11.62,11.8,2843900.0],["2018-03-15",11.83,12.19,11.4,11.61,2770000.0],["2018-03-16",11.73,12.33,11.5,11.92,2962100.0],["2018-03-19",11.77,12.09,11.68,12.08,1649300.0],["2018-03-20",12.07,12.36,11.72,12.18,1458100.0],["2018-03-21",12.17,12.77,12.08,12.5,1943100.0],["2018-03-22",12.29,12.86,12.15,12.55,1842300.0],["2018-03-23",12.67,12.87,12.38,12.4,1364600.0],["2018-03-26",12.62,13.0,12.18,12.97,1202800.0],["2018-03-27",12.97,13.14,12.45,12.48,2347000.0],["2018-03-28",12.54,12.76,12.21,12.44,1617300.0],["2018-03-29",12.58,13.63,12.58,12.7,3537900.0],["2018-04-02",12.6,12.8,12.04,12.24,1524100.0],["2018-04-03",12.26,12.75,12.21,12.64,1370900.0],["2018-04-04",12.39,13.98,12.39,13.95,2757700.0],["2018-04-05",14.03,14.58,13.57,14.54,2266200.0],["2018-04-06",14.34,14.65,13.86,14.16,1708900.0],["2018-04-09",14.3,14.58,14.08,14.34,1442500.0],["2018-04-10",14.56,15.0,14.44,14.81,1651900.0],["2018-04-11",14.59,15.16,14.4,14.43,1955500.0],["2018-04-12",14.48,15.08,14.31,15.05,1553200.0],["2018-04-13",15.1,15.27,14.69,14.87,1098800.0],["2018-04-16",14.97,15.39,14.82,15.24,1294400.0],["2018-04-17",15.37,15.74,15.31,15.71,1202600.0],["2018-04-18",15.78,16.08,15.06,15.07,1769500.0],["2018-04-19",15.0,15.26,14.39,14.42,1742500.0],["2018-04-20",14.4,14.54,14.05,14.18,1584300.0],["2018-04-23",14.28,14.4,14.03,14.37,972600.0],["2018-04-24",14.52,14.95,14.1,14.2,1930400.0],["2018-04-25",14.45,14.8,14.08,14.18,2378500.0],["2018-04-26",14.19,15.12,14.12,14.85,1200800.0],["2018-04-27",14.9,15.4,14.81,15.02,1165700.0],["2018-04-30",15.01,15.29,14.75,14.95,1161600.0],["2018-05-01",14.84,15.1,13.86,14.44,3154500.0],["2018-05-02",14.4,15.24,14.19,15.14,1478300.0],["2018-05-03",15.1,15.14,14.52,14.58,1259900.0],["2018-05-04",14.43,14.57,14.24,14.51,1442600.0],["2018-05-07",14.98,14.98,14.23,14.57,2195200.0],["2018-05-08",14.42,17.5,14.42,16.44,7445400.0],["2018-05-09",16.29,18.22,15.63,17.93,5312000.0],["2018-05-10",17.93,19.9,17.68,18.87,3740200.0],["2018-05-11",18.15,19.19,17.9,18.57,3037000.0],["2018-05-14",18.57,19.23,18.28,18.64,2108800.0],["2018-05-15",18.61,19.61,18.29,18.87,3004700.0],["2018-05-16",19.0,19.7,18.98,19.51,1750600.0],["2018-05-17",19.49,19.79,19.01,19.51,1634100.0],["2018-05-18",19.5,19.72,19.34,19.6,1281000.0],["2018-05-21",19.64,20.26,19.64,19.81,971900.0],["2018-05-22",19.89,20.17,19.5,19.51,865500.0],["2018-05-23",19.5,19.97,19.49,19.56,901200.0],["2018-05-24",19.41,20.65,19.29,20.56,1537000.0],["2018-05-25",20.52,20.54,20.12,20.52,982100.0],["2018-05-29",20.32,21.33,20.3,21.03,1703200.0],["2018-05-30",21.1,22.02,20.99,21.49,1387800.0],["2018-05-31",21.42,22.2,20.29,21.88,1558400.0],["2018-06-01",21.98,23.77,21.98,23.7,1979900.0],["2018-06-04",24.28,26.25,24.17,25.76,4508100.0],["2018-06-05",25.59,27.41,25.32,27.22,2734700.0],["2018-06-06",27.34,28.22,26.76,27.81,2323600.0],["2018-06-07",27.71,28.5,27.15,27.77,1680500.0],["2018-06-08",27.78,28.78,27.58,28.4,1404600.0],["2018-06-11",28.2,29.08,27.57,28.65,1780800.0],["2018-06-12",28.65,29.29,28.15,29.07,1291800.0],["2018-06-13",29.23,29.66,28.37,28.54,1507900.0],["2018-06-14",28.54,29.07,27.96,28.85,1330000.0],["2018-06-15",28.82,30.03,28.52,29.49,1738000.0],["2018-06-18",30.0,30.0,29.23,29.8,833600.0],["2018-06-19",29.34,29.95,27.95,28.67,1466100.0],["2018-06-20",29.12,29.38,27.49,29.23,1632800.0],["2018-06-21",29.26,31.83,29.05,31.08,1656500.0],["2018-06-22",31.19,32.17,30.2,31.0,2264400.0],["2018-06-25",30.72,31.39,29.63,30.66,1299300.0],["2018-06-26",30.69,31.55,30.57,31.14,851500.0],["2018-06-27",30.83,31.35,29.61,29.63,1172200.0],["2018-06-28",29.63,29.82,28.73,29.34,1487200.0],["2018-06-29",29.7,30.06,26.78,26.87,2727500.0],["2018-07-02",26.87,27.3,25.96,27.12,1550800.0],["2018-07-03",27.25,27.28,26.49,26.54,606700.0],["2018-07-05",26.77,27.53,26.19,27.5,1387200.0],["2018-07-06",27.42,28.64,27.19,28.6,1163300.0],["2018-07-09",28.6,29.0,27.21,28.84,1018700.0],["2018-07-10",28.92,30.2,28.81,29.16,1286000.0],["2018-07-11",28.6,28.82,26.67,26.87,1892500.0],["2018-07-12",26.93,27.09,24.75,25.62,3443400.0],["2018-07-13",25.61,26.09,25.13,25.51,1377300.0],["2018-07-16",25.51,25.89,24.88,25.78,1059800.0],["2018-07-17",25.7,26.46,25.53,26.39,932700.0],["2018-07-18",26.48,27.05,26.17,26.88,911400.0],["2018-07-19",26.77,27.61,26.4,27.41,742800.0],["2018-07-20",27.3,28.02,26.81,26.89,1409600.0],["2018-07-23",26.76,27.26,26.16,27.02,893500.0],["2018-07-24",27.26,27.7,26.08,26.65,1267400.0],["2018-07-25",26.61,27.24,26.24,27.14,1311100.0],["2018-07-26",27.18,27.8,26.74,27.27,715400.0],["2018-07-27",27.27,27.49,24.4,24.49,1328400.0],["2018-07-30",24.38,25.36,24.01,25.1,1094500.0],["2018-07-31",25.22,26.46,24.88,26.2,977300.0],["2018-08-01",26.02,27.1,25.59,26.39,1198700.0],["2018-08-02",26.27,27.95,26.27,27.84,929400.0],["2018-08-03",27.96,29.07,27.93,28.78,1233900.0],["2018-08-06",28.55,28.8,28.03,28.66,1270300.0],["2018-08-07",28.8,29.0,25.22,26.31,4168000.0],["2018-08-08",27.51,29.59,22.41,23.25,10150500.0],["2018-08-09",23.55,25.45,23.33,24.83,2695200.0],["2018-08-10",24.5,24.51,22.44,23.31,2735500.0],["2018-08-13",23.31,25.41,23.2,24.51,3477800.0],["2018-08-14",24.63,26.43,24.52,25.68,2271800.0],["2018-08-15",25.47,25.54,23.77,24.52,1430600.0],["2018-08-16",24.65,24.83,23.86,23.98,1298600.0],["2018-08-17",24.01,24.91,23.37,24.77,984100.0],["2018-08-20",24.77,25.04,24.06,24.68,1547200.0],["2018-08-21",24.82,26.1,24.31,25.88,1484200.0],["2018-08-22",25.79,26.87,25.66,26.12,1588800.0],["2018-08-23",26.02,26.79,25.77,26.52,978200.0],["2018-08-24",26.48,26.62,26.05,26.55,931700.0],["2018-08-27",26.54,26.89,23.52,24.05,2287300.0],["2018-08-28",24.05,24.65,23.04,24.05,1519100.0],["2018-08-29",23.94,23.98,20.5,22.37,6961700.0],["2018-08-30",22.34,23.85,21.85,23.33,2190200.0],["2018-08-31",23.31,23.56,22.36,22.67,1746600.0],["2018-09-04",22.56,22.68,21.87,22.2,1967600.0],["2018-09-05",22.21,22.21,21.34,22.16,1432600.0],["2018-09-06",22.22,23.68,22.22,23.11,1910500.0],["2018-09-07",22.99,24.49,22.9,23.67,1747500.0],["2018-09-10",23.72,24.64,23.5,23.89,1210400.0],["2018-09-11",23.73,24.46,23.51,23.82,1288100.0],["2018-09-12",23.82,24.28,23.38,24.21,854200.0],["2018-09-13",24.37,24.96,23.85,24.61,1276700.0],["2018-09-14",24.75,25.52,24.16,24.49,1915100.0],["2018-09-17",24.49,24.59,23.6,24.35,1640900.0],["2018-09-18",24.36,24.96,24.03,24.41,1031700.0],["2018-09-19",24.4,24.51,22.15,22.18,1791600.0],["2018-09-20",22.09,22.57,21.58,22.5,1357000.0],["2018-09-21",22.63,22.98,22.23,22.92,1342100.0],["2018-09-24",22.96,22.97,21.81,22.21,1033000.0],["2018-09-25",22.37,22.74,21.97,22.63,997600.0],["2018-09-26",22.67,23.8,22.32,23.53,1171500.0],["2018-09-27",23.5,24.18,23.03,24.14,875000.0],["2018-09-28",24.02,25.21,23.0,23.28,2430700.0],["2018-10-01",23.15,23.41,21.15,21.32,2079600.0],["2018-10-02",21.26,21.69,20.09,20.25,1986100.0],["2018-10-03",20.35,21.85,20.15,21.01,1546000.0],["2018-10-04",20.84,21.23,20.64,20.96,1133200.0],["2018-10-05",21.09,21.76,20.5,21.44,1189400.0],["2018-10-08",21.47,22.1,21.05,21.64,1407100.0],["2018-10-09",21.6,22.25,20.67,21.33,957800.0],["2018-10-10",21.28,21.28,19.4,19.84,1313600.0],["2018-10-11",19.69,20.75,19.25,19.74,1389700.0],["2018-10-12",20.17,21.2,19.98,20.67,1308700.0],["2018-10-15",20.69,21.16,20.43,21.03,1000300.0],["2018-10-16",21.03,21.75,20.8,21.68,1026300.0],["2018-10-17",21.51,21.51,19.95,20.83,1292400.0],["2018-10-18",20.82,20.82,19.07,19.14,1584200.0],["2018-10-19",19.32,19.86,18.6,18.66,1560700.0],["2018-10-22",18.77,19.64,18.73,19.53,1090400.0],["2018-10-23",19.13,19.82,18.55,19.76,1135300.0],["2018-10-24",19.69,20.45,19.42,19.46,1519000.0],["2018-10-25",19.52,21.57,19.52,21.42,1385600.0],["2018-10-26",21.18,21.55,20.14,21.16,1749600.0],["2018-10-29",21.43,22.75,21.14,21.79,1684000.0],["2018-10-30",21.84,23.61,21.84,23.58,1772100.0],["2018-10-31",23.84,24.28,21.54,21.71,1879400.0],["2018-11-01",21.76,23.33,21.23,23.22,1907600.0],["2018-11-02",23.47,24.19,22.99,23.65,1291700.0],["2018-11-05",23.92,24.16,22.71,23.47,1338400.0],["2018-11-06",23.43,23.81,22.67,23.67,1192200.0],["2018-11-07",23.01,23.67,19.28,20.66,5954900.0],["2018-11-08",22.2,23.33,17.75,21.85,6650000.0],["2018-11-09",21.63,21.63,18.5,18.79,4282800.0],["2018-11-12",18.84,19.92,18.46,19.66,1698600.0],["2018-11-13",19.6,20.11,19.04,19.17,1219900.0],["2018-11-14",19.34,19.96,18.59,18.68,1198300.0],["2018-11-15",18.74,19.52,18.1,19.15,1561800.0],["2018-11-16",18.92,18.96,17.71,18.94,1382900.0],["2018-11-19",18.81,19.94,18.39,19.71,1554100.0],["2018-11-20",18.9,19.14,18.27,18.78,1709100.0],["2018-11-21",19.05,19.7,18.71,19.48,1289000.0],["2018-11-23",19.53,20.5,19.2,20.06,1000100.0],["2018-11-26",20.43,22.24,20.36,21.4,2597900.0],["2018-11-27",21.09,21.56,19.06,19.07,2026400.0],["2018-11-28",19.07,19.35,17.63,18.68,2056200.0],["2018-11-29",18.73,19.19,18.34,19.01,1277700.0],["2018-11-30",19.01,19.98,18.79,19.33,1516000.0],["2018-12-03",19.74,20.98,19.62,20.69,1887000.0],["2018-12-04",20.73,21.6,19.77,19.89,1470900.0],["2018-12-06",19.52,19.61,18.3,18.75,1505500.0],["2018-12-07",18.71,19.09,17.19,17.58,2146600.0],["2018-12-10",17.58,17.62,16.49,16.76,1943800.0],["2018-12-11",17.07,17.78,16.79,16.93,1605100.0],["2018-12-12",17.04,17.35,16.24,17.01,1044600.0],["2018-12-13",17.0,17.13,15.71,15.99,1532400.0],["2018-12-14",15.9,16.81,15.61,15.88,1193500.0],["2018-12-17",15.77,16.17,15.08,15.82,2146400.0],["2018-12-18",15.98,16.75,15.8,16.57,1176000.0],["2018-12-19",16.6,17.13,16.4,16.74,1185700.0],["2018-12-20",16.72,17.16,14.64,15.18,1728200.0],["2018-12-21",15.17,15.94,15.04,15.2,2150900.0],["2018-12-24",15.1,15.26,13.59,13.65,958200.0],["2018-12-26",13.65,15.46,13.63,15.39,1681300.0],["2018-12-27",15.24,15.98,14.88,15.95,930900.0],["2018-12-28",16.02,16.64,15.76,16.23,990700.0],["2018-12-31",16.4,16.4,15.52,15.73,1030400.0],["2019-01-02",15.41,16.69,15.19,16.6,859800.0],["2019-01-03",16.55,16.6,15.33,15.37,990000.0],["2019-01-04",15.57,16.54,15.39,16.5,1027600.0],["2019-01-07",16.6,18.01,16.39,17.83,1255700.0],["2019-01-08",18.29,18.94,17.8,18.69,1494900.0],["2019-01-09",18.83,19.35,18.56,19.03,1069300.0],["2019-01-10",17.75,18.0,16.2,17.17,3366900.0],["2019-01-11",17.05,17.98,17.0,17.7,1090000.0],["2019-01-14",17.51,18.14,17.11,17.2,1047400.0],["2019-01-15",17.27,17.44,16.99,17.2,910900.0],["2019-01-16",17.16,17.6,16.95,17.42,813700.0],["2019-01-17",17.23,19.32,17.05,18.0,5187000.0],["2019-01-18",18.29,18.4,17.58,18.0,1349500.0],["2019-01-22",17.9,17.97,16.77,16.9,1171700.0],["2019-01-23",17.01,17.52,16.86,17.17,1308000.0],["2019-01-24",17.22,17.39,16.35,17.24,1353800.0],["2019-01-25",17.43,17.89,17.25,17.49,1223100.0],["2019-01-28",17.28,17.57,17.03,17.49,718800.0],["2019-01-29",17.37,17.55,16.96,17.43,746500.0],["2019-01-30",17.62,17.78,16.99,17.33,811500.0],["2019-01-31",17.29,17.41,16.85,16.96,1125000.0],["2019-02-01",17.0,17.08,16.5,16.79,1265900.0],["2019-02-04",16.84,17.33,16.65,16.87,804200.0],["2019-02-05",17.04,17.68,16.85,16.87,1852500.0],["2019-02-06",15.34,16.1,15.15,15.24,3785300.0],["2019-02-07",15.21,15.78,15.05,15.4,1324400.0],["2019-02-08",15.38,15.64,15.09,15.32,1269000.0],["2019-02-11",15.41,16.12,15.2,15.88,1589600.0],["2019-02-12",15.92,16.62,15.88,16.21,2406500.0],["2019-02-13",16.12,16.68,15.65,15.77,3940100.0],["2019-02-14",13.1,15.32,12.98,15.25,12281700.0],["2019-02-15",15.23,15.55,14.6,14.88,2949300.0],["2019-02-19",14.79,14.89,14.42,14.76,2066000.0],["2019-02-20",14.82,15.06,14.44,14.88,2314100.0],["2019-02-21",14.86,15.19,14.47,15.15,2719000.0],["2019-02-22",15.25,15.98,15.18,15.95,2652400.0],["2019-02-25",16.02,16.43,15.96,16.42,3210700.0],["2019-02-26",16.39,16.52,15.64,15.67,2479300.0],["2019-02-27",15.68,16.08,15.49,15.86,1196500.0],["2019-02-28",15.84,16.0,15.53,15.64,906600.0],["2019-03-01",15.83,16.2,15.66,15.99,1448100.0],["2019-03-04",16.03,16.07,15.54,15.67,2302100.0],["2019-03-05",15.69,15.71,14.96,15.32,1521000.0],["2019-03-06",15.24,15.33,14.5,14.6,1638500.0],["2019-03-07",14.58,14.92,14.33,14.7,1018800.0],["2019-03-08",14.59,14.78,14.25,14.68,854000.0],["2019-03-11",14.76,14.85,14.5,14.77,1463700.0],["2019-03-12",14.77,14.91,14.53,14.65,1521100.0],["2019-03-13",14.73,15.12,14.58,14.85,1308000.0],["2019-03-14",14.87,15.18,14.72,15.04,1096600.0],["2019-03-15",15.01,15.1,14.5,14.65,1915300.0],["2019-03-18",14.66,15.32,14.55,15.3,1199800.0],["2019-03-19",15.35,15.53,14.77,14.91,1083300.0],["2019-03-20",14.85,14.91,14.24,14.41,1282100.0],["2019-03-21",14.2,14.64,14.2,14.57,960500.0],["2019-03-22",14.4,14.49,13.88,13.88,1171600.0],["2019-03-25",13.84,14.26,13.61,14.07,1007800.0],["2019-03-26",14.26,14.39,14.09,14.26,591700.0],["2019-03-27",14.31,15.01,14.05,14.26,1605800.0],["2019-03-28",14.51,14.72,14.01,14.11,964800.0],["2019-03-29",14.12,14.26,13.66,13.72,1189000.0],["2019-04-01",13.79,14.03,13.48,13.96,962500.0],["2019-04-02",13.96,14.02,13.56,13.9,892400.0],["2019-04-03",14.07,14.26,13.84,14.22,1300700.0],["2019-04-04",14.2,14.56,13.98,14.53,1354600.0],["2019-04-05",14.6,14.78,13.66,13.74,1704500.0],["2019-04-08",13.7,13.79,13.45,13.6,1119100.0],["2019-04-09",13.6,13.78,13.38,13.65,1131300.0],["2019-04-10",13.73,13.95,12.75,13.36,2325600.0],["2019-04-11",13.37,13.66,13.1,13.22,1167600.0],["2019-04-12",13.25,13.56,13.0,13.25,1094000.0],["2019-04-15",13.28,13.4,12.79,13.04,1230900.0],["2019-04-16",13.11,13.28,12.92,13.11,817400.0],["2019-04-17",13.19,13.39,12.93,13.07,992100.0],["2019-04-18",13.04,13.21,12.7,13.07,1356200.0],["2019-04-22",13.0,13.41,12.83,12.88,1978500.0],["2019-04-23",12.9,13.22,12.6,12.98,1682700.0],["2019-04-24",12.99,13.66,12.87,13.49,1613300.0],["2019-04-25",13.41,13.69,13.21,13.38,1656800.0],["2019-04-26",13.36,13.49,13.03,13.15,803800.0],["2019-04-29",13.13,13.84,13.09,13.58,1477100.0],["2019-04-30",13.63,13.63,13.05,13.07,1148300.0],["2019-05-01",13.1,13.22,12.82,12.87,1404900.0],["2019-05-02",12.93,13.02,12.78,13.0,902200.0],["2019-05-03",13.07,13.6,13.07,13.49,1394800.0],["2019-05-06",13.16,13.75,13.09,13.56,2233100.0],["2019-05-07",13.45,13.55,12.34,12.4,2920700.0],["2019-05-08",12.28,13.03,12.24,12.82,3707500.0],["2019-05-09",13.5,14.91,13.11,14.51,5129000.0],["2019-05-10",14.51,14.57,14.07,14.45,2327900.0],["2019-05-13",14.08,14.21,13.46,13.53,1622200.0],["2019-05-14",13.61,13.8,13.13,13.7,1143100.0],["2019-05-15",13.6,13.8,13.41,13.59,937200.0],["2019-05-16",13.62,13.71,13.29,13.35,834500.0],["2019-05-17",13.26,13.4,12.8,12.82,1151300.0],["2019-05-20",12.75,12.77,12.41,12.46,1022800.0],["2019-05-21",12.47,12.59,12.29,12.56,793300.0],["2019-05-22",12.42,12.62,11.15,11.22,1843100.0],["2019-05-23",11.06,11.39,10.81,11.1,1284400.0],["2019-05-24",11.2,11.46,11.04,11.25,1013000.0],["2019-05-28",11.23,11.34,10.7,10.71,1234600.0],["2019-05-29",10.5,10.53,10.04,10.16,1749900.0],["2019-05-30",10.12,10.56,9.87,9.89,1362100.0],["2019-05-31",9.65,9.91,9.46,9.79,1791900.0],["2019-06-03",9.79,10.26,9.78,10.25,1727500.0],["2019-06-04",10.7,11.6,10.52,11.52,1932900.0],["2019-06-05",11.61,11.61,10.9,11.19,1219400.0],["2019-06-06",11.22,11.24,10.37,10.7,1315300.0],["2019-06-07",10.79,11.24,10.57,11.11,778900.0],["2019-06-10",11.2,11.41,10.86,10.89,568000.0],["2019-06-11",11.01,11.26,10.92,10.97,646500.0],["2019-06-12",10.92,10.97,10.51,10.59,587200.0],["2019-06-13",10.68,10.87,10.48,10.69,904500.0],["2019-06-14",10.69,10.69,10.2,10.2,698600.0],["2019-06-17",10.2,10.69,10.05,10.44,857800.0],["2019-06-18",10.47,11.08,10.47,10.63,934100.0],["2019-06-19",10.71,10.72,10.41,10.57,597900.0],["2019-06-20",10.85,11.15,10.68,10.86,792400.0],["2019-06-21",10.83,11.04,10.66,11.02,1508900.0],["2019-06-24",10.97,11.7,10.89,11.29,1462700.0],["2019-06-25",11.28,11.31,10.87,11.11,983700.0],["2019-06-26",11.25,11.61,11.04,11.08,972700.0],["2019-06-27",11.32,11.54,11.1,11.54,722300.0],["2019-06-28",11.54,11.68,11.22,11.5,1434600.0],["2019-07-01",11.7,11.93,10.76,10.95,1003400.0],["2019-07-02",10.91,10.94,10.48,10.66,867700.0],["2019-07-03",10.7,10.75,10.5,10.54,466900.0],["2019-07-05",10.51,10.96,10.46,10.94,664700.0],["2019-07-08",10.85,11.17,10.74,10.97,629200.0],["2019-07-09",10.92,10.98,10.73,10.87,892000.0],["2019-07-10",11.0,11.09,10.8,10.93,695700.0],["2019-07-11",10.99,11.13,10.78,11.04,689000.0],["2019-07-12",11.03,11.67,11.03,11.48,853200.0],["2019-07-15",11.51,11.6,11.11,11.31,649100.0],["2019-07-16",11.34,11.52,11.24,11.35,502800.0],["2019-07-17",11.28,11.34,10.85,11.03,805500.0],["2019-07-18",10.97,11.03,10.54,10.56,790300.0],["2019-07-19",10.56,10.73,10.46,10.61,606800.0],["2019-07-22",10.67,10.75,10.15,10.34,1030900.0],["2019-07-23",10.41,10.53,10.04,10.06,1016800.0],["2019-07-24",10.1,10.39,10.02,10.38,1226500.0],["2019-07-25",10.41,10.89,10.4,10.51,901800.0],["2019-07-26",10.51,10.71,10.42,10.56,951700.0],["2019-07-29",10.55,10.87,10.55,10.78,1123500.0],["2019-07-30",10.66,10.86,10.52,10.84,777500.0],["2019-07-31",10.9,11.15,10.66,11.04,1479200.0],["2019-08-01",11.02,11.06,10.13,10.2,2890300.0],["2019-08-02",10.4,10.43,9.85,9.91,1268700.0],["2019-08-05",9.68,10.04,9.4,9.79,1728300.0],["2019-08-06",9.93,10.24,9.73,10.2,1123300.0],["2019-08-07",10.02,10.48,10.0,10.4,2298000.0],["2019-08-08",9.73,11.22,9.73,11.13,3206400.0],["2019-08-09",11.13,11.13,10.16,10.42,1971600.0],["2019-08-12",10.39,10.39,9.49,9.75,2041300.0],["2019-08-13",9.74,10.35,9.65,9.98,908500.0],["2019-08-14",9.68,9.8,9.52,9.73,1164700.0],["2019-08-15",9.72,9.74,9.0,9.11,1802300.0],["2019-08-16",9.23,9.52,9.09,9.42,885900.0],["2019-08-19",9.52,9.87,9.51,9.79,892900.0],["2019-08-20",9.74,9.83,9.48,9.74,875800.0],["2019-08-21",9.94,9.94,9.69,9.84,1418300.0],["2019-08-22",9.78,10.6,9.78,10.55,1503200.0],["2019-08-23",10.39,10.5,10.12,10.4,1671100.0],["2019-08-26",10.8,11.67,10.73,11.49,2851500.0],["2019-08-27",11.58,12.23,11.47,12.0,1882900.0],["2019-08-28",11.83,12.13,11.66,12.02,1463100.0],["2019-08-29",12.18,12.8,12.09,12.6,1249900.0],["2019-08-30",12.69,13.12,12.63,12.8,1381800.0],["2019-09-03",12.71,12.89,12.31,12.42,1419600.0],["2019-09-04",12.55,13.39,12.51,13.18,2137500.0],["2019-09-05",13.51,13.75,13.31,13.57,3620300.0],["2019-09-06",13.69,13.91,13.39,13.73,1339400.0],["2019-09-09",13.77,13.99,13.51,13.75,1460500.0],["2019-09-10",13.72,13.97,13.57,13.8,1347500.0],["2019-09-11",13.9,14.12,13.35,13.65,1819500.0],["2019-09-12",13.65,13.87,13.16,13.39,1459600.0],["2019-09-13",13.47,13.81,12.99,13.13,936300.0],["2019-09-16",12.95,13.47,12.86,13.01,2374900.0],["2019-09-17",12.92,12.92,12.47,12.51,1031100.0],["2019-09-18",12.38,12.44,11.64,12.0,1297500.0],["2019-09-19",12.12,12.27,11.73,12.21,1380000.0],["2019-09-20",12.14,12.76,12.11,12.34,1592200.0],["2019-09-23",12.21,12.42,12.01,12.12,873200.0],["2019-09-24",12.17,12.25,11.51,11.62,994600.0],["2019-09-25",11.62,12.02,11.57,11.97,996700.0],["2019-09-26",11.99,12.03,11.6,11.97,859800.0],["2019-09-27",11.81,12.36,11.81,12.29,1048500.0],["2019-09-30",12.47,12.59,12.0,12.51,1285800.0],["2019-10-01",12.55,12.71,12.12,12.16,1123800.0],["2019-10-02",12.0,12.04,11.13,11.23,1564500.0],["2019-10-03",11.2,11.36,10.9,11.35,938900.0],["2019-10-04",11.35,11.57,11.13,11.32,1125000.0],["2019-10-07",11.24,11.66,11.18,11.28,773800.0],["2019-10-08",11.16,11.2,10.39,10.57,1512100.0],["2019-10-09",10.77,10.77,10.42,10.66,1201700.0],["2019-10-10",10.73,11.04,10.48,10.6,681400.0],["2019-10-11",10.83,11.48,10.76,11.13,1042300.0],["2019-10-14",11.06,11.08,10.78,11.0,837700.0],["2019-10-15",10.99,11.09,10.82,10.97,521200.0],["2019-10-16",11.01,11.48,10.99,11.41,751800.0],["2019-10-17",11.48,11.81,11.15,11.38,1599800.0],["2019-10-18",11.13,11.22,10.96,11.07,673600.0],["2019-10-21",11.21,11.92,11.16,11.79,973400.0],["2019-10-22",11.86,12.37,11.67,12.33,904700.0],["2019-10-23",12.28,12.38,12.08,12.1,794900.0],["2019-10-24",12.13,12.13,11.11,11.11,691300.0],["2019-10-25",11.05,11.84,11.01,11.2,443300.0],["2019-10-28",11.31,11.68,11.22,11.47,894800.0],["2019-10-29",11.46,11.62,11.18,11.56,433800.0],["2019-10-30",11.58,11.71,10.89,10.99,760900.0],["2019-10-31",10.99,11.0,10.43,10.88,647500.0],["2019-11-01",11.0,11.22,10.83,11.03,1156000.0],["2019-11-04",11.16,11.77,11.14,11.76,1175600.0],["2019-11-05",11.9,13.08,11.84,12.93,2139400.0],["2019-11-06",12.93,12.94,11.84,12.56,1687100.0],["2019-11-07",9.55,10.71,9.35,9.91,5960100.0],["2019-11-08",9.96,10.0,8.92,8.93,3074300.0],["2019-11-11",8.67,8.86,8.12,8.21,2976800.0],["2019-11-12",8.11,8.2,7.85,7.87,2394900.0],["2019-11-13",7.89,8.19,7.78,7.93,1636000.0],["2019-11-14",7.84,7.93,7.69,7.82,1264000.0],["2019-11-15",7.85,8.07,7.67,7.89,1016100.0],["2019-11-18",7.86,7.86,7.25,7.31,1497100.0],["2019-11-19",7.3,7.56,7.08,7.31,1524400.0],["2019-11-20",7.2,7.2,6.83,6.99,1631400.0],["2019-11-21",7.24,7.42,6.89,6.96,2208100.0],["2019-11-22",6.98,7.24,6.84,7.18,1605000.0],["2019-11-25",7.21,7.52,7.14,7.43,1597200.0],["2019-11-26",7.36,7.48,7.24,7.28,1152600.0],["2019-11-27",7.3,7.63,7.27,7.55,1193900.0],["2019-11-29",7.52,7.6,7.4,7.49,714900.0],["2019-12-02",7.43,7.59,7.22,7.33,1809500.0],["2019-12-03",7.18,7.27,7.01,7.14,1274700.0],["2019-12-04",7.19,7.24,6.87,6.88,1401400.0],["2019-12-05",6.94,7.16,6.91,7.11,1263900.0],["2019-12-06",7.19,7.43,7.19,7.38,1411200.0],["2019-12-09",7.34,7.73,7.34,7.64,1675800.0],["2019-12-10",7.65,7.72,7.37,7.51,1013700.0],["2019-12-11",7.56,7.64,7.36,7.37,946900.0],["2019-12-12",7.46,7.79,7.37,7.76,1944700.0],["2019-12-13",7.76,7.76,7.47,7.55,1646600.0],["2019-12-16",7.59,7.93,7.54,7.65,1473200.0],["2019-12-17",7.67,7.71,7.49,7.53,1130000.0],["2019-12-18",7.54,8.03,7.54,7.82,1438000.0],["2019-12-19",7.83,7.97,7.65,7.82,1428600.0],["2019-12-20",7.83,7.97,7.61,7.68,2698200.0],["2019-12-23",7.73,7.86,7.57,7.75,1249800.0],["2019-12-24",7.75,7.85,7.43,7.63,475900.0],["2019-12-26",7.64,7.7,7.52,7.69,606000.0],["2019-12-27",7.69,7.78,7.6,7.74,885100.0],["2019-12-30",7.76,7.85,7.58,7.63,891400.0],["2019-12-31",7.62,7.9,7.56,7.88,692000.0],["2020-01-02",7.98,8.0,7.72,7.96,838000.0],["2020-01-03",7.8,8.0,7.77,7.8,927700.0],["2020-01-06",7.7,7.89,7.51,7.81,774900.0],["2020-01-07",7.84,8.02,7.73,7.94,690300.0],["2020-01-08",7.92,8.04,7.85,7.97,675400.0],["2020-01-09",7.97,8.0,7.47,7.74,1232400.0],["2020-01-10",7.76,7.76,7.23,7.26,1154000.0],["2020-01-13",7.27,7.33,6.88,7.24,1918900.0],["2020-01-14",7.29,7.94,7.19,7.92,1685100.0],["2020-01-15",7.89,8.0,7.71,7.8,789400.0],["2020-01-16",7.91,8.37,7.85,8.1,1129600.0],["2020-01-17",8.18,8.48,8.1,8.32,965800.0],["2020-01-21",8.26,8.35,8.15,8.34,1184200.0],["2020-01-22",8.49,8.49,8.25,8.43,846300.0],["2020-01-23",8.38,8.44,8.17,8.32,1014400.0],["2020-01-24",8.36,8.44,8.04,8.17,691100.0],["2020-01-27",8.0,8.07,7.76,7.78,777100.0],["2020-01-28",7.89,7.95,7.43,7.45,950600.0],["2020-01-29",7.52,7.67,7.32,7.36,882600.0],["2020-01-30",7.32,7.38,7.11,7.21,1355100.0],["2020-01-31",7.15,7.19,6.55,6.73,1597500.0],["2020-02-03",6.71,6.94,6.71,6.8,1036300.0],["2020-02-04",7.0,7.15,6.89,7.09,1297400.0],["2020-02-05",7.19,7.33,6.99,7.09,1635100.0],["2020-02-06",7.19,7.22,6.78,6.79,1236700.0],["2020-02-07",6.7,6.83,5.91,6.66,2122700.0],["2020-02-10",6.62,6.62,6.11,6.28,1725300.0],["2020-02-11",6.3,6.48,6.15,6.31,1119000.0],["2020-02-12",6.39,6.87,6.36,6.68,1125200.0],["2020-02-13",6.62,6.72,6.34,6.58,842100.0],["2020-02-14",6.58,6.58,6.29,6.4,943600.0],["2020-02-18",6.27,6.45,5.96,6.12,1784000.0],["2020-02-19",6.12,6.15,5.78,5.95,1512600.0],["2020-02-20",5.92,6.3,5.92,6.3,941100.0],["2020-02-21",6.28,6.32,5.95,6.01,1242200.0],["2020-02-24",5.79,5.84,5.14,5.46,2734800.0],["2020-02-25",5.54,5.54,5.12,5.31,4036900.0],["2020-02-26",4.62,5.0,4.07,4.17,4968100.0],["2020-02-27",4.19,4.44,3.86,4.28,2059000.0],["2020-02-28",4.1,4.68,3.99,4.59,3032000.0],["2020-03-02",4.56,4.59,4.19,4.27,1878100.0],["2020-03-03",4.35,4.75,4.27,4.51,2171600.0],["2020-03-04",4.58,4.74,4.41,4.71,1265800.0],["2020-03-05",4.58,4.68,4.32,4.58,1275100.0],["2020-03-06",4.55,5.0,4.41,4.92,1843600.0],["2020-03-09",4.74,5.1,4.63,4.85,1912100.0],["2020-03-10",4.96,5.04,3.97,4.05,2023600.0],["2020-03-11",4.03,4.13,3.74,3.92,1874100.0],["2020-03-12",3.7,4.18,3.54,3.84,3019300.0],["2020-03-13",4.1,4.67,3.84,4.45,4046100.0],["2020-03-16",4.11,4.45,3.53,3.55,2210400.0],["2020-03-17",3.62,3.67,2.9,3.15,2767100.0],["2020-03-18",2.89,3.29,2.84,3.15,1714000.0],["2020-03-19",3.12,3.96,3.02,3.75,3193100.0],["2020-03-20",3.79,4.37,3.65,4.18,7990100.0],["2020-03-23",4.3,4.4,3.63,3.66,1497100.0],["2020-03-24",3.84,4.1,3.24,3.74,1686800.0],["2020-03-25",3.81,4.14,3.63,3.95,1267600.0],["2020-03-26",3.98,4.17,3.69,3.83,1099400.0],["2020-03-27",3.74,3.87,3.36,3.39,924000.0],["2020-03-30",3.44,3.48,3.09,3.29,956000.0],["2020-03-31",3.32,3.41,3.21,3.29,1329200.0],["2020-04-01",3.2,3.22,2.86,3.11,1189800.0],["2020-04-02",3.13,3.45,2.98,3.08,760900.0],["2020-04-03",3.07,3.29,2.89,3.29,1341500.0],["2020-04-06",3.35,3.57,3.24,3.39,1265200.0],["2020-04-07",3.57,3.71,3.3,3.34,1485400.0],["2020-04-08",3.39,3.54,3.33,3.5,1279500.0],["2020-04-09",3.61,4.15,3.61,4.11,1549100.0],["2020-04-13",4.1,4.17,3.91,3.93,615800.0],["2020-04-14",4.0,4.06,3.62,3.76,1080000.0],["2020-04-15",3.69,3.98,3.56,3.94,808000.0],["2020-04-16",3.96,4.06,3.53,3.56,658200.0],["2020-04-17",3.73,3.8,3.46,3.5,846800.0],["2020-04-20",3.44,3.6,3.33,3.42,753800.0],["2020-04-21",3.34,3.35,3.12,3.14,1027800.0],["2020-04-22",3.22,3.25,3.03,3.15,908500.0],["2020-04-23",3.19,3.3,3.1,3.18,1651800.0],["2020-04-24",3.23,3.39,3.17,3.33,624000.0],["2020-04-27",3.37,3.56,3.29,3.54,618000.0],["2020-04-28",3.7,3.76,3.46,3.69,924800.0],["2020-04-29",3.83,4.02,3.7,3.99,1257400.0],["2020-04-30",3.99,4.11,3.81,3.96,1468400.0],["2020-05-01",3.88,3.97,3.65,3.78,939800.0],["2020-05-04",3.7,3.91,3.4,3.46,785000.0],["2020-05-05",3.54,3.73,3.33,3.34,669400.0],["2020-05-06",3.36,3.43,3.18,3.31,734800.0],["2020-05-07",3.36,3.59,3.3,3.42,609100.0],["2020-05-08",3.53,3.59,3.4,3.56,481000.0],["2020-05-11",3.51,3.67,3.39,3.65,848600.0],["2020-05-12",3.62,3.67,3.04,3.09,1817800.0],["2020-05-13",3.11,3.12,2.85,3.06,1714500.0],["2020-05-14",2.98,3.1,2.87,2.92,1322700.0],["2020-05-15",2.94,2.94,2.73,2.88,1460800.0],["2020-05-18",3.02,3.31,3.0,3.24,1515900.0],["2020-05-19",3.23,3.23,2.94,2.99,874500.0],["2020-05-20",3.02,3.03,2.69,2.7,2142200.0],["2020-05-21",2.79,2.98,2.77,2.91,1543400.0],["2020-05-22",2.95,3.25,2.91,3.23,1302600.0],["2020-05-26",3.29,3.29,2.97,3.1,2133300.0],["2020-05-27",3.17,3.29,2.98,3.28,1722600.0],["2020-05-28",3.24,3.26,3.08,3.2,1148000.0],["2020-05-29",3.15,3.15,3.02,3.05,1868700.0],["2020-06-01",3.08,3.16,2.97,3.12,1526800.0],["2020-06-02",3.15,3.53,3.15,3.43,2448400.0],["2020-06-03",3.4,3.91,3.38,3.81,2316600.0],["2020-06-04",3.63,4.59,3.63,4.36,3478500.0],["2020-06-05",4.55,5.33,4.52,5.25,3063800.0],["2020-06-08",5.44,8.16,5.4,8.1,10116000.0],["2020-06-09",7.29,7.5,5.01,5.03,9700300.0],["2020-06-10",5.38,5.6,4.92,5.06,5438400.0],["2020-06-11",4.53,4.82,4.36,4.38,2699400.0],["2020-06-12",4.7,5.18,4.5,4.75,2623400.0],["2020-06-15",4.52,4.9,4.38,4.77,2061900.0],["2020-06-16",5.1,5.56,4.98,5.09,2948300.0],["2020-06-17",5.05,5.11,4.78,4.84,1590600.0],["2020-06-18",4.73,4.96,4.56,4.8,1836700.0],["2020-06-19",5.0,5.17,4.81,5.14,3172300.0],["2020-06-22",5.05,5.2,4.62,4.81,1933800.0],["2020-06-23",4.93,4.99,4.66,4.9,1604400.0],["2020-06-24",4.88,4.88,4.39,4.45,1634000.0],["2020-06-25",4.41,4.53,4.27,4.38,1134400.0],["2020-06-26",4.37,4.42,3.99,4.17,2289400.0],["2020-06-29",4.19,4.52,4.13,4.47,1099100.0],["2020-06-30",4.43,4.68,4.31,4.65,996500.0],["2020-07-01",4.67,4.81,4.18,4.34,1187200.0],["2020-07-02",4.39,4.64,4.39,4.43,877300.0],["2020-07-06",4.49,4.6,4.13,4.31,1189600.0],["2020-07-07",4.26,4.31,4.09,4.15,770800.0],["2020-07-08",4.15,4.15,3.58,4.13,2555600.0],["2020-07-09",4.12,4.12,3.79,3.83,1033000.0],["2020-07-10",3.82,4.2,3.72,4.0,1682500.0],["2020-07-13",4.07,4.13,3.82,3.87,1534400.0],["2020-07-14",3.91,4.0,3.8,3.94,865500.0],["2020-07-15",4.03,4.62,4.03,4.52,1837400.0],["2020-07-16",4.45,4.49,4.24,4.28,1007400.0],["2020-07-17",4.31,4.39,4.06,4.13,938200.0],["2020-07-20",4.1,4.13,3.86,3.9,973100.0],["2020-07-21",3.96,4.18,3.95,4.1,943100.0],["2020-07-22",4.06,4.1,3.95,3.99,602800.0],["2020-07-23",4.0,4.15,3.93,3.97,863600.0],["2020-07-24",3.99,4.01,3.85,3.87,571500.0],["2020-07-27",3.86,3.88,3.7,3.7,1114200.0],["2020-07-28",3.72,3.81,3.53,3.62,1153800.0],["2020-07-29",3.66,3.74,3.53,3.62,1639000.0],["2020-07-30",3.59,3.63,3.43,3.43,1492100.0],["2020-07-31",3.51,3.54,3.21,3.31,1549000.0],["2020-08-03",3.35,3.5,3.2,3.35,1370200.0],["2020-08-04",3.37,3.49,3.32,3.46,789300.0],["2020-08-05",3.55,4.13,3.52,4.1,3088300.0],["2020-08-06",3.93,4.15,3.91,4.14,1944700.0],["2020-08-07",4.01,4.14,3.9,4.02,1429400.0],["2020-08-10",4.08,4.59,4.02,4.41,1513200.0],["2020-08-11",4.52,4.9,4.5,4.81,1948300.0],["2020-08-12",4.8,4.81,4.46,4.64,2201700.0],["2020-08-13",5.0,5.49,4.77,5.3,4954600.0],["2020-08-14",5.08,5.93,5.08,5.62,3387400.0],["2020-08-17",5.49,5.77,5.37,5.72,1937100.0],["2020-08-18",5.76,5.76,5.33,5.56,1328700.0],["2020-08-19",5.59,5.66,5.2,5.35,1434000.0],["2020-08-20",5.21,5.69,5.15,5.62,1126500.0],["2020-08-21",5.6,5.64,5.3,5.37,1076500.0],["2020-08-24",5.44,5.9,5.36,5.84,1182000.0],["2020-08-25",5.95,5.95,5.68,5.88,877500.0],["2020-08-26",5.88,5.94,5.54,5.57,1132700.0],["2020-08-27",5.58,5.87,5.52,5.58,670200.0],["2020-08-28",5.64,6.27,5.58,6.11,1496400.0],["2020-08-31",6.11,6.45,5.94,6.44,1608000.0],["2020-09-01",6.38,6.62,6.21,6.55,1170000.0],["2020-09-02",6.58,6.83,6.44,6.8,1054000.0],["2020-09-03",6.79,7.14,6.71,6.95,1569400.0],["2020-09-04",7.0,7.04,6.17,6.63,1545700.0],["2020-09-08",6.43,6.87,6.34,6.72,1064000.0],["2020-09-09",6.79,7.14,6.42,7.07,1054800.0],["2020-09-10",7.05,7.32,6.97,6.99,774100.0],["2020-09-11",7.01,7.25,6.94,7.22,660800.0],["2020-09-14",7.22,7.57,7.1,7.31,1190200.0],["2020-09-15",7.35,7.7,7.34,7.5,1018000.0],["2020-09-16",7.57,8.81,7.57,8.46,5255500.0],["2020-09-17",8.34,8.59,7.95,8.14,2105000.0],["2020-09-18",8.22,8.23,7.86,8.11,1378200.0],["2020-09-21",7.8,7.91,7.4,7.47,1284400.0],["2020-09-22",7.5,7.69,7.33,7.39,622600.0],["2020-09-23",7.56,7.6,7.03,7.03,845300.0],["2020-09-24",7.11,7.11,6.55,6.56,1079700.0],["2020-09-25",6.49,6.51,6.0,6.07,1506900.0],["2020-09-28",6.22,6.42,6.14,6.21,1040600.0],["2020-09-29",6.2,6.23,5.62,5.78,1714200.0],["2020-09-30",5.84,6.01,5.69,5.74,1200100.0],["2020-10-01",5.9,5.91,5.7,5.77,907000.0],["2020-10-02",5.55,5.95,5.51,5.91,629200.0],["2020-10-05",5.87,6.62,5.87,6.54,3322800.0],["2020-10-06",6.5,6.85,6.28,6.31,1832500.0],["2020-10-07",6.45,7.02,6.33,7.0,2190000.0],["2020-10-08",7.12,7.22,6.33,6.4,2415000.0],["2020-10-09",6.44,6.92,6.36,6.73,2010900.0],["2020-10-12",6.76,6.88,6.44,6.46,1073200.0],["2020-10-13",6.54,6.58,5.84,6.03,1893900.0],["2020-10-14",6.09,6.42,5.88,5.88,1132300.0],["2020-10-15",5.77,5.84,5.48,5.72,1383800.0],["2020-10-16",5.79,5.97,5.52,5.68,1072500.0],["2020-10-19",5.7,5.88,5.59,5.62,1146400.0],["2020-10-20",5.68,5.9,5.6,5.71,754800.0],["2020-10-21",5.68,5.8,5.54,5.77,611000.0],["2020-10-22",5.77,6.32,5.69,6.3,1166200.0],["2020-10-23",6.28,6.4,5.87,6.08,1198100.0],["2020-10-26",5.94,6.62,5.91,6.24,1808900.0],["2020-10-27",6.27,6.49,6.17,6.4,855000.0],["2020-10-28",6.11,6.33,5.65,5.74,1289600.0],["2020-10-29",5.75,6.15,5.71,6.11,856500.0],["2020-10-30",6.1,6.16,5.65,5.71,870800.0],["2020-11-02",5.78,5.84,5.63,5.73,633800.0],["2020-11-03",5.87,6.32,5.78,6.29,822000.0],["2020-11-04",6.13,6.17,5.81,5.9,836400.0],["2020-11-05",6.07,6.4,6.0,6.32,876900.0],["2020-11-06",6.24,6.27,5.89,5.93,752400.0],["2020-11-09",6.58,6.96,6.44,6.44,1207900.0],["2020-11-10",6.5,6.59,6.09,6.29,1249600.0],["2020-11-11",6.39,6.44,5.91,5.97,3742600.0],["2020-11-12",7.17,8.24,7.12,7.43,14760900.0],["2020-11-13",7.56,7.89,7.02,7.77,3017800.0],["2020-11-16",8.11,9.55,7.76,8.99,7229900.0],["2020-11-17",8.77,10.82,8.47,10.71,7547500.0],["2020-11-18",10.65,11.06,10.32,10.68,2520100.0],["2020-11-19",10.65,12.04,10.38,11.92,2933900.0],["2020-11-20",11.95,12.2,10.84,11.09,2389600.0],["2020-11-23",11.19,12.0,10.93,11.58,2004300.0],["2020-11-24",11.81,12.18,11.42,11.53,1460500.0],["2020-11-25",11.32,11.87,11.15,11.59,759300.0],["2020-11-27",11.76,11.77,11.01,11.15,585900.0],["2020-11-30",11.21,11.25,10.48,10.6,905900.0],["2020-12-01",10.65,11.28,10.52,10.83,982400.0],["2020-12-02",10.79,11.09,10.6,10.91,835100.0],["2020-12-03",11.05,11.46,10.89,11.21,837000.0],["2020-12-04",11.15,11.73,11.05,11.72,941800.0],["2020-12-07",11.96,12.68,11.76,12.4,1412200.0],["2020-12-08",12.13,13.04,12.0,12.95,1329900.0],["2020-12-09",12.99,13.43,12.66,13.08,1239000.0],["2020-12-10",12.82,13.37,12.71,13.28,1436100.0],["2020-12-11",13.24,13.41,12.82,13.29,1446900.0],["2020-12-14",13.49,13.61,9.64,9.65,6381100.0],["2020-12-15",9.76,9.97,9.37,9.7,2355600.0],["2020-12-16",9.63,10.09,9.56,9.78,1475000.0],["2020-12-17",9.78,9.87,9.25,9.69,1191900.0],["2020-12-18",9.66,9.74,8.97,9.08,3497200.0],["2020-12-21",8.89,9.45,8.81,9.32,1188300.0],["2020-12-22",9.5,9.57,9.07,9.18,537400.0],["2020-12-23",9.3,9.65,9.19,9.56,1056000.0],["2020-12-24",9.55,9.55,9.15,9.19,477500.0],["2020-12-28",9.46,9.46,9.11,9.16,812400.0],["2020-12-29",9.11,9.23,8.38,8.81,1278000.0],["2020-12-30",8.88,9.08,8.55,8.71,1244300.0],["2020-12-31",8.71,9.02,8.62,8.67,820400.0],["2021-01-04",8.58,8.76,8.43,8.54,847600.0],["2021-01-05",8.49,9.3,8.45,9.08,851100.0],["2021-01-06",9.05,9.99,8.91,9.74,1353300.0],["2021-01-07",9.53,10.09,9.52,9.77,818300.0],["2021-01-08",9.82,10.01,9.46,9.81,832000.0],["2021-01-11",9.55,9.95,9.51,9.81,616300.0],["2021-01-12",9.84,10.63,9.83,10.59,983500.0],["2021-01-13",10.46,10.58,9.94,9.96,626300.0],["2021-01-14",10.05,10.64,10.05,10.3,595500.0],["2021-01-15",10.18,10.23,9.64,9.83,776400.0],["2021-01-19",9.85,9.88,9.07,9.11,994600.0],["2021-01-20",9.18,9.36,8.84,9.18,1102900.0],["2021-01-21",9.28,9.65,9.22,9.52,1097500.0],["2021-01-22",9.32,9.93,9.14,9.87,1176900.0],["2021-01-25",9.89,12.27,9.55,11.74,2750800.0],["2021-01-26",11.74,12.66,11.58,12.65,1451600.0],["2021-01-27",12.74,28.6,12.51,23.66,20207700.0],["2021-01-28",17.19,19.52,13.55,14.66,5306100.0],["2021-01-29",16.02,17.98,14.5,14.5,2365700.0],["2021-02-01",14.46,16.02,12.45,15.21,2322200.0],["2021-02-02",15.23,15.48,13.36,13.54,1605200.0],["2021-02-03",13.81,15.52,13.66,15.29,1331500.0],["2021-02-04",15.68,16.35,15.36,15.85,911600.0],["2021-02-05",15.62,17.46,15.51,17.26,1265300.0],["2021-02-08",17.28,17.49,16.0,16.43,903800.0],["2021-02-09",16.39,16.62,15.64,16.25,615800.0],["2021-02-10",16.66,18.12,16.18,17.93,1221400.0],["2021-02-11",17.89,18.02,16.63,17.13,576700.0],["2021-02-12",17.26,17.26,15.84,16.08,364500.0],["2021-02-16",16.6,17.26,16.18,16.72,500200.0],["2021-02-17",16.84,17.59,16.15,16.89,586800.0],["2021-02-18",16.71,16.88,15.17,15.74,754200.0],["2021-02-19",15.84,16.68,15.69,16.01,536500.0],["2021-02-22",16.2,16.9,15.82,16.1,533100.0],["2021-02-23",16.57,16.57,14.73,15.83,836600.0],["2021-02-24",15.79,16.45,15.04,15.58,784100.0],["2021-02-25",16.02,16.67,15.22,15.83,714700.0],["2021-02-26",15.8,16.11,14.81,15.14,838100.0],["2021-03-01",15.97,17.12,15.54,16.7,644800.0],["2021-03-02",15.89,16.76,15.8,16.45,577900.0],["2021-03-03",16.64,17.05,16.08,16.08,472300.0],["2021-03-04",16.16,16.83,15.3,15.59,652300.0],["2021-03-05",15.77,16.03,14.65,15.95,466100.0],["2021-03-08",16.07,17.73,16.07,17.66,802500.0],["2021-03-09",17.56,18.65,16.95,18.33,658500.0],["2021-03-10",18.6,19.33,17.41,18.06,826900.0],["2021-03-11",18.6,18.98,14.69,15.11,4335800.0],["2021-03-12",14.66,15.39,14.25,14.51,1483500.0],["2021-03-15",14.52,14.66,13.7,14.4,1604400.0],["2021-03-16",14.29,14.4,13.76,13.88,806300.0],["2021-03-17",13.64,14.4,13.36,14.09,679100.0],["2021-03-18",13.8,14.98,13.71,13.94,922700.0],["2021-03-19",14.0,14.72,13.5,14.44,1731000.0],["2021-03-22",14.07,14.36,13.12,13.36,1094900.0],["2021-03-23",13.04,13.26,12.26,12.29,983900.0],["2021-03-24",12.43,13.16,11.82,11.87,1108900.0],["2021-03-25",11.69,13.01,11.46,12.74,870400.0],["2021-03-26",12.92,13.84,12.63,13.83,1000100.0],["2021-03-29",13.33,13.7,11.9,11.99,1262300.0],["2021-03-30",12.02,12.63,11.6,12.48,783900.0],["2021-03-31",12.39,12.97,12.3,12.4,867200.0],["2021-04-01",12.86,13.0,12.4,12.48,472900.0],["2021-04-05",12.47,12.77,12.05,12.7,544300.0],["2021-04-06",12.73,13.0,12.63,12.86,415700.0],["2021-04-07",12.59,12.88,12.38,12.41,299500.0],["2021-04-08",12.42,12.78,12.12,12.76,338000.0],["2021-04-09",12.79,13.26,12.69,13.0,434300.0],["2021-04-12",13.08,13.86,13.06,13.78,676100.0],["2021-04-13",13.79,13.79,12.81,13.62,458700.0],["2021-04-14",13.63,13.8,13.26,13.42,355600.0],["2021-04-15",13.58,13.67,12.89,13.25,395100.0],["2021-04-16",13.45,13.55,12.89,13.22,522600.0],["2021-04-19",13.21,13.49,12.55,12.64,416300.0],["2021-04-20",12.72,12.78,11.5,11.8,771000.0],["2021-04-21",11.54,12.4,11.54,12.36,357900.0],["2021-04-22",12.29,12.83,11.99,12.35,335700.0],["2021-04-23",12.62,12.87,12.33,12.63,337500.0],["2021-04-26",12.33,12.68,12.18,12.3,380000.0],["2021-04-27",12.49,12.87,12.28,12.58,456300.0],["2021-04-28",12.46,12.78,12.27,12.59,236700.0],["2021-04-29",12.7,12.94,12.49,12.71,345700.0],["2021-04-30",12.41,13.0,12.36,12.9,719900.0],["2021-05-03",13.06,13.41,12.85,13.12,539100.0],["2021-05-04",12.97,13.01,12.06,12.38,465900.0],["2021-05-05",12.46,12.58,12.05,12.19,386700.0],["2021-05-06",12.49,12.49,11.65,12.06,452700.0],["2021-05-07",12.08,12.35,11.82,12.25,477100.0],["2021-05-10",12.42,12.45,11.51,11.52,541800.0],["2021-05-11",11.21,11.33,10.79,11.27,452400.0],["2021-05-12",11.19,11.26,9.98,10.04,775900.0],["2021-05-13",10.69,11.55,10.2,11.35,1398000.0],["2021-05-14",11.33,12.27,10.91,12.16,990900.0],["2021-05-17",11.86,13.97,11.86,13.61,1327900.0],["2021-05-18",13.5,14.2,13.46,13.49,988000.0],["2021-05-19",13.09,13.51,12.57,13.25,534900.0],["2021-05-20",13.24,13.5,11.31,11.85,1331700.0],["2021-05-21",11.87,12.41,11.62,12.11,559800.0],["2021-05-24",12.24,12.32,11.9,11.99,513200.0],["2021-05-25",12.08,12.48,12.01,12.02,455200.0],["2021-05-26",12.02,13.72,12.0,13.3,1889900.0],["2021-05-27",13.63,15.36,13.6,15.15,2173700.0],["2021-05-28",15.31,15.6,14.04,14.12,895800.0],["2021-06-01",14.35,14.81,14.16,14.39,515400.0],["2021-06-02",14.59,16.08,14.22,15.79,1128600.0],["2021-06-03",15.3,15.86,15.02,15.21,692600.0],["2021-06-04",15.61,15.69,13.94,14.15,794500.0],["2021-06-07",14.29,15.54,14.21,15.36,556200.0],["2021-06-08",15.28,15.99,15.15,15.79,595400.0],["2021-06-09",15.83,15.9,15.07,15.19,542700.0],["2021-06-10",15.19,15.51,14.66,14.74,408200.0],["2021-06-11",14.7,15.7,14.7,15.62,664000.0],["2021-06-14",15.74,15.78,14.35,14.44,846100.0],["2021-06-15",14.46,14.74,13.6,14.02,786100.0],["2021-06-16",13.75,13.76,13.19,13.62,845100.0],["2021-06-17",13.57,13.57,12.54,12.81,1306200.0],["2021-06-18",12.4,12.87,12.11,12.35,2246600.0],["2021-06-21",12.54,13.11,12.48,13.03,508900.0],["2021-06-22",12.82,13.35,12.62,13.28,403300.0],["2021-06-23",13.3,13.72,13.26,13.46,405000.0],["2021-06-24",13.65,13.86,13.43,13.68,349500.0],["2021-06-25",13.83,14.24,13.57,13.58,912000.0],["2021-06-28",13.65,13.65,13.23,13.51,493600.0],["2021-06-29",13.41,14.15,13.41,13.92,460400.0],["2021-06-30",13.79,14.69,13.68,14.28,1134900.0],["2021-07-01",14.5,14.88,14.38,14.5,388300.0],["2021-07-02",14.83,15.05,13.61,13.62,507900.0],["2021-07-06",13.79,13.79,13.2,13.41,342000.0],["2021-07-07",13.32,13.5,12.71,12.81,422500.0],["2021-07-08",12.38,12.88,12.04,12.8,404700.0],["2021-07-09",13.07,13.6,13.05,13.42,218900.0],["2021-07-12",13.17,13.51,12.92,13.29,268200.0],["2021-07-13",13.17,13.2,12.83,13.0,308700.0],["2021-07-14",13.08,13.43,12.56,12.65,284400.0],["2021-07-15",12.54,12.77,12.13,12.32,300600.0],["2021-07-16",12.56,12.65,11.88,12.0,350400.0],["2021-07-19",11.54,12.09,11.31,11.69,516200.0],["2021-07-20",11.46,12.47,11.44,12.27,485200.0],["2021-07-21",12.47,13.0,12.12,12.76,331000.0],["2021-07-22",12.66,12.73,12.07,12.41,406200.0],["2021-07-23",12.53,12.67,12.26,12.53,263300.0],["2021-07-26",12.51,12.93,12.33,12.79,257400.0],["2021-07-27",12.56,12.58,12.04,12.19,414900.0],["2021-07-28",12.28,12.44,11.8,12.23,439300.0],["2021-07-29",12.43,12.83,12.28,12.36,301300.0],["2021-07-30",12.21,13.15,12.21,12.62,858900.0],["2021-08-02",12.62,13.16,12.5,12.58,528100.0],["2021-08-03",12.67,12.7,12.14,12.56,556500.0],["2021-08-04",12.38,12.57,11.47,11.52,607700.0],["2021-08-05",11.56,12.35,11.55,12.16,346300.0],["2021-08-06",12.4,12.82,12.15,12.63,605800.0],["2021-08-09",12.63,12.63,12.14,12.42,428200.0],["2021-08-10",12.39,12.84,12.2,12.81,366800.0],["2021-08-11",12.8,13.06,12.34,12.8,923800.0],["2021-08-12",13.7,14.11,12.66,13.98,1240200.0],["2021-08-13",13.72,14.1,13.2,13.87,519800.0],["2021-08-16",13.69,14.12,13.58,13.78,469100.0],["2021-08-17",13.56,13.67,12.87,13.13,466700.0],["2021-08-18",13.08,13.87,12.98,13.22,395900.0],["2021-08-19",12.93,13.27,12.72,12.95,440300.0],["2021-08-20",12.92,13.42,12.84,13.42,282100.0],["2021-08-23",13.69,13.78,13.46,13.51,293500.0],["2021-08-24",13.6,14.38,13.6,14.33,444800.0],["2021-08-25",14.36,14.36,13.97,14.14,289300.0],["2021-08-26",14.02,14.02,13.18,13.79,437300.0],["2021-08-27",13.82,14.09,13.69,13.97,510900.0],["2021-08-30",13.98,14.09,13.54,13.72,352100.0],["2021-08-31",13.74,13.78,13.24,13.4,374800.0],["2021-09-01",13.51,13.97,13.44,13.91,352500.0],["2021-09-02",13.87,14.4,13.45,13.48,850800.0],["2021-09-03",13.39,13.57,12.89,13.44,529300.0],["2021-09-07",13.4,13.67,12.95,12.98,299700.0],["2021-09-08",12.98,13.0,12.36,12.4,368400.0],["2021-09-09",12.49,12.89,12.2,12.73,377100.0],["2021-09-10",12.73,12.94,12.3,12.33,303800.0],["2021-09-13",12.56,12.56,12.16,12.45,355900.0],["2021-09-14",12.55,12.55,12.04,12.3,416300.0],["2021-09-15",12.26,12.7,12.16,12.68,360400.0],["2021-09-16",12.71,12.94,12.6,12.63,326000.0],["2021-09-17",12.72,12.94,12.37,12.42,1093800.0],["2021-09-20",12.12,12.5,11.93,12.48,324800.0],["2021-09-21",12.57,12.81,12.3,12.52,276300.0],["2021-09-22",12.65,13.06,12.51,12.77,338800.0],["2021-09-23",12.86,13.38,12.82,13.32,314500.0],["2021-09-24",13.15,13.43,12.83,13.36,199300.0],["2021-09-27",13.38,13.86,13.02,13.46,371300.0],["2021-09-28",13.43,13.56,13.05,13.09,263800.0],["2021-09-29",13.14,13.23,12.84,12.96,178700.0],["2021-09-30",12.92,12.95,11.76,11.85,695900.0],["2021-10-01",11.94,12.12,11.47,11.99,446500.0],["2021-10-04",11.98,12.64,11.83,12.52,331600.0],["2021-10-05",12.62,12.68,12.25,12.26,258100.0],["2021-10-06",12.11,12.16,11.42,11.55,732500.0],["2021-10-07",11.7,12.22,11.59,11.96,327300.0],["2021-10-08",11.92,12.0,11.46,11.51,520300.0],["2021-10-11",11.59,11.99,11.54,11.57,339900.0],["2021-10-12",11.64,12.11,11.64,12.0,401400.0],["2021-10-13",12.17,12.27,11.79,12.23,382600.0],["2021-10-14",12.45,12.51,12.22,12.51,384400.0],["2021-10-15",12.76,13.29,12.43,12.46,543900.0],["2021-10-18",12.33,12.7,12.26,12.42,407300.0],["2021-10-19",12.54,12.72,12.15,12.37,211900.0],["2021-10-20",12.27,12.49,12.03,12.12,294000.0],["2021-10-21",12.08,12.36,11.92,12.05,304300.0],["2021-10-22",11.97,12.02,11.71,11.78,233700.0],["2021-10-25",11.81,12.23,11.81,12.18,174500.0],["2021-10-26",12.28,12.38,11.93,12.03,206900.0],["2021-10-27",11.96,11.96,11.59,11.62,230100.0],["2021-10-28",11.66,11.97,11.54,11.75,151000.0],["2021-10-29",11.84,12.01,11.63,11.82,192700.0],["2021-11-01",12.03,12.67,11.94,12.57,424100.0],["2021-11-02",12.66,12.66,11.96,12.25,284900.0],["2021-11-03",12.33,13.49,12.26,13.38,588400.0],["2021-11-04",13.46,13.88,13.35,13.68,572300.0],["2021-11-05",13.89,14.25,13.78,14.0,344700.0],["2021-11-08",14.04,14.67,13.99,14.06,573300.0],["2021-11-09",14.02,14.61,13.78,14.55,694800.0],["2021-11-10",14.36,14.56,13.78,13.84,1169300.0],["2021-11-11",18.19,20.0,16.65,16.98,19077300.0],["2021-11-12",17.3,17.35,16.67,17.0,1466300.0],["2021-11-15",17.3,17.72,16.39,16.44,1035600.0],["2021-11-16",16.41,16.62,16.07,16.25,603500.0],["2021-11-17",16.09,16.36,15.47,15.51,584300.0],["2021-11-18",15.41,15.87,15.1,15.19,782500.0],["2021-11-19",14.97,15.16,14.31,14.36,1121200.0],["2021-11-22",14.42,14.55,13.42,13.44,886800.0],["2021-11-23",13.29,13.51,12.96,13.04,727400.0],["2021-11-24",12.9,13.05,12.41,12.85,546800.0],["2021-11-26",12.5,12.56,11.8,12.21,601700.0],["2021-11-29",12.29,12.62,12.0,12.02,654900.0],["2021-11-30",11.93,12.1,11.5,11.95,1121900.0],["2021-12-01",12.33,12.49,10.83,10.83,1087100.0],["2021-12-02",10.83,10.96,10.41,10.86,834700.0],["2021-12-03",10.8,10.86,10.23,10.54,647000.0],["2021-12-06",10.56,10.72,10.37,10.53,1069600.0],["2021-12-07",10.77,11.09,10.56,10.84,577300.0],["2021-12-08",10.84,11.31,10.64,11.23,620700.0],["2021-12-09",11.05,11.4,10.84,10.85,402800.0],["2021-12-10",10.91,11.03,10.32,10.44,482200.0],["2021-12-13",10.33,10.44,9.73,10.1,780200.0],["2021-12-14",10.0,10.33,9.89,9.99,510600.0],["2021-12-15",9.92,10.08,9.47,10.04,683400.0],["2021-12-16",10.12,10.2,9.42,9.55,637000.0],["2021-12-17",9.56,9.8,9.36,9.67,2523700.0],["2021-12-20",9.48,9.48,8.85,9.26,871500.0],["2021-12-21",9.43,9.83,9.43,9.69,603400.0],["2021-12-22",9.71,10.02,9.62,9.83,409500.0],["2021-12-23",9.9,10.21,9.79,10.17,437200.0],["2021-12-27",10.17,10.41,10.0,10.2,290400.0],["2021-12-28",10.15,10.38,10.04,10.19,432600.0],["2021-12-29",10.13,10.19,9.97,10.14,301500.0],["2021-12-30",9.95,10.71,9.88,10.33,385700.0],["2021-12-31",10.31,10.59,10.1,10.29,309700.0],["2022-01-03",10.42,11.1,10.39,10.73,571800.0],["2022-01-04",10.8,11.24,10.73,10.83,582100.0],["2022-01-05",10.86,11.22,10.37,10.46,628100.0],["2022-01-06",10.6,10.85,10.2,10.44,498000.0],["2022-01-07",10.37,10.71,10.33,10.43,330300.0],["2022-01-10",10.28,10.28,9.81,10.18,550700.0],["2022-01-11",10.19,10.6,9.96,10.5,480700.0],["2022-01-12",10.57,10.73,10.3,10.5,427100.0],["2022-01-13",10.63,10.86,10.54,10.61,381600.0],["2022-01-14",10.4,10.54,10.01,10.33,581900.0],["2022-01-18",10.18,10.72,10.18,10.6,763500.0],["2022-01-19",10.6,10.84,10.22,10.25,623900.0],["2022-01-20",10.27,10.59,9.8,9.85,523800.0],["2022-01-21",9.7,10.05,9.52,9.72,510200.0],["2022-01-24",9.48,10.4,9.38,10.38,630400.0],["2022-01-25",10.14,10.65,10.02,10.58,561400.0],["2022-01-26",10.8,10.92,10.09,10.25,529200.0],["2022-01-27",10.39,10.68,10.07,10.23,433100.0],["2022-01-28",10.19,10.42,9.88,10.38,434000.0],["2022-01-31",10.25,11.1,10.21,11.09,658800.0],["2022-02-01",11.09,11.49,10.87,11.35,716300.0],["2022-02-02",11.47,11.47,10.93,11.19,580400.0],["2022-02-03",10.99,11.5,10.99,11.05,721200.0],["2022-02-04",11.06,11.34,10.75,11.25,547700.0],["2022-02-07",11.28,12.06,11.14,11.7,1036200.0],["2022-02-08",11.69,12.59,11.69,12.42,930800.0],["2022-02-09",12.49,12.9,12.24,12.86,804700.0],["2022-02-10",12.66,13.21,12.62,12.8,774400.0],["2022-02-11",12.71,13.04,12.36,12.6,594800.0],["2022-02-14",12.64,13.03,12.52,12.71,453600.0],["2022-02-15",12.87,13.49,12.77,13.44,697900.0],["2022-02-16",13.33,13.96,13.19,13.86,757000.0],["2022-02-17",13.64,14.06,12.96,13.98,860100.0],["2022-02-18",13.85,14.46,13.85,14.31,827100.0],["2022-02-22",14.17,14.4,13.43,13.49,749700.0],["2022-02-23",13.63,14.14,13.44,13.56,711000.0],["2022-02-24",13.0,14.4,12.89,14.15,1532000.0],["2022-02-25",14.22,14.46,13.88,14.34,442400.0],["2022-02-28",14.19,14.23,13.31,13.52,655500.0],["2022-03-01",13.47,13.9,13.04,13.14,631200.0],["2022-03-02",13.31,13.95,13.16,13.86,751000.0],["2022-03-03",13.85,14.01,13.43,13.75,447400.0],["2022-03-04",13.54,13.77,13.12,13.21,506900.0],["2022-03-07",13.09,13.36,11.87,11.91,795600.0],["2022-03-08",11.97,12.88,11.72,12.66,750500.0],["2022-03-09",12.99,14.58,12.99,14.53,1943500.0],["2022-03-10",12.09,12.24,9.0,9.08,7577700.0],["2022-03-11",9.29,9.46,8.54,8.7,3676500.0],["2022-03-14",8.55,8.64,7.83,8.07,2727300.0],["2022-03-15",8.15,9.17,8.15,9.17,1670400.0],["2022-03-16",9.19,9.93,9.12,9.66,2405900.0],["2022-03-17",9.69,10.3,9.64,10.15,1483600.0],["2022-03-18",10.08,10.64,10.08,10.6,2324400.0],["2022-03-21",10.55,10.75,10.26,10.4,1441100.0],["2022-03-22",10.5,10.84,10.3,10.61,1301000.0],["2022-03-23",10.49,10.5,10.06,10.09,755100.0],["2022-03-24",10.21,10.35,9.96,10.22,724900.0],["2022-03-25",10.17,10.37,9.96,10.02,544100.0],["2022-03-28",10.07,10.12,9.79,10.03,670700.0],["2022-03-29",10.17,10.64,10.17,10.53,736500.0],["2022-03-30",10.46,10.58,10.19,10.21,545200.0],["2022-03-31",10.11,10.21,9.62,9.64,808600.0],["2022-04-01",9.68,9.82,9.43,9.64,685900.0],["2022-04-04",9.6,9.88,9.58,9.78,507700.0],["2022-04-05",9.72,9.86,9.29,9.34,611500.0],["2022-04-06",9.2,9.46,9.01,9.34,751600.0],["2022-04-07",9.31,9.54,9.11,9.44,680800.0],["2022-04-08",9.47,9.78,9.31,9.46,519000.0],["2022-04-11",9.37,10.07,9.3,9.94,932900.0],["2022-04-12",10.15,10.46,10.07,10.19,969100.0],["2022-04-13",10.2,10.81,10.09,10.65,917100.0],["2022-04-14",10.67,11.1,10.67,10.8,770400.0],["2022-04-18",10.76,10.79,10.45,10.54,421800.0],["2022-04-19",10.62,11.12,10.44,11.07,463400.0],["2022-04-20",11.17,11.2,10.83,10.88,360600.0],["2022-04-21",11.0,11.0,10.51,10.66,377300.0],["2022-04-22",10.57,10.74,10.23,10.28,460800.0],["2022-04-25",10.01,10.43,9.88,10.35,542000.0],["2022-04-26",10.17,10.33,10.01,10.1,654000.0],["2022-04-27",10.05,10.37,9.81,9.95,1027300.0],["2022-04-28",10.12,10.42,9.9,10.28,790000.0],["2022-04-29",10.22,10.41,9.85,9.88,429700.0],["2022-05-02",9.95,10.47,9.8,10.45,459900.0],["2022-05-03",10.4,10.41,10.12,10.25,442100.0],["2022-05-04",10.35,10.37,9.69,10.06,759500.0],["2022-05-05",9.84,9.84,9.2,9.34,436700.0],["2022-05-06",9.18,9.22,8.57,9.0,568800.0],["2022-05-09",8.8,8.89,8.49,8.57,469900.0],["2022-05-10",8.7,8.7,8.19,8.47,722400.0],["2022-05-11",8.5,8.58,7.82,8.01,908800.0],["2022-05-12",7.6,7.78,6.8,7.61,2787300.0],["2022-05-13",7.73,8.25,7.63,7.99,849500.0],["2022-05-16",7.96,8.03,7.53,7.55,714100.0],["2022-05-17",7.83,7.97,7.38,7.52,610500.0],["2022-05-18",7.36,7.44,7.06,7.14,1034100.0],["2022-05-19",6.99,7.23,6.86,6.92,1050700.0],["2022-05-20",7.07,7.09,6.51,6.75,808200.0],["2022-05-23",6.85,6.97,6.6,6.73,604900.0],["2022-05-24",6.59,6.66,6.24,6.34,817500.0],["2022-05-25",6.25,6.77,6.25,6.59,765700.0],["2022-05-26",6.69,7.16,6.68,7.04,634500.0],["2022-05-27",7.07,7.44,6.91,7.4,426600.0],["2022-05-31",7.31,7.45,7.01,7.34,627800.0],["2022-06-01",7.45,7.55,7.07,7.13,443500.0],["2022-06-02",7.19,7.39,7.13,7.2,567300.0],["2022-06-03",7.13,7.2,6.98,7.14,526400.0],["2022-06-06",7.23,7.28,7.02,7.18,655800.0],["2022-06-07",7.04,7.31,6.96,7.26,916400.0],["2022-06-08",7.28,7.34,7.05,7.06,408000.0],["2022-06-09",7.05,7.05,6.77,6.77,458300.0],["2022-06-10",6.6,6.71,6.47,6.5,515400.0],["2022-06-13",6.26,6.34,5.96,6.01,498400.0],["2022-06-14",6.05,6.15,5.96,6.0,438900.0],["2022-06-15",6.11,6.44,6.05,6.26,656700.0],["2022-06-16",6.07,6.09,5.57,5.65,809400.0],["2022-06-17",5.65,5.83,5.53,5.83,1472600.0],["2022-06-21",6.05,6.14,5.82,5.84,566500.0],["2022-06-22",5.74,6.04,5.7,5.87,415900.0],["2022-06-23",5.88,6.0,5.75,5.96,340100.0],["2022-06-24",6.03,6.3,6.0,6.15,592800.0],["2022-06-27",6.21,6.27,5.94,5.97,449900.0],["2022-06-28",6.04,6.25,5.76,5.77,495000.0],["2022-06-29",5.8,5.8,5.45,5.59,923200.0],["2022-06-30",5.45,5.45,5.1,5.17,579900.0],["2022-07-01",5.14,5.19,4.86,5.1,681900.0],["2022-07-05",4.99,5.34,4.82,5.33,818900.0],["2022-07-06",5.32,5.51,5.09,5.17,758200.0],["2022-07-07",5.25,5.74,5.25,5.73,782900.0],["2022-07-08",5.69,5.9,5.62,5.83,328800.0],["2022-07-11",5.72,5.82,5.49,5.54,344700.0],["2022-07-12",5.54,5.93,5.54,5.82,365000.0],["2022-07-13",5.69,5.96,5.66,5.92,346800.0],["2022-07-14",5.81,5.82,5.64,5.74,301800.0],["2022-07-15",5.88,5.91,5.63,5.82,247700.0],["2022-07-18",5.9,6.09,5.82,5.85,271700.0],["2022-07-19",5.96,6.33,5.96,6.28,503900.0],["2022-07-20",6.25,6.86,6.25,6.82,501800.0],["2022-07-21",6.79,6.79,6.41,6.54,331600.0],["2022-07-22",6.54,6.66,6.27,6.45,358200.0],["2022-07-25",6.44,6.51,6.3,6.4,285700.0],["2022-07-26",6.28,6.28,5.93,5.94,267300.0],["2022-07-27",6.04,6.17,5.91,6.14,212200.0],["2022-07-28",6.22,6.35,6.07,6.28,402500.0],["2022-07-29",6.28,6.35,6.03,6.03,424100.0],["2022-08-01",6.0,6.5,5.84,6.3,432800.0],["2022-08-02",6.2,6.35,6.11,6.15,340800.0],["2022-08-03",6.23,6.58,6.23,6.49,287200.0],["2022-08-04",6.48,6.61,6.41,6.57,225000.0],["2022-08-05",6.44,6.86,6.44,6.82,332500.0],["2022-08-08",6.84,7.18,6.84,6.89,517200.0],["2022-08-09",6.85,6.85,6.0,6.44,462100.0],["2022-08-10",6.6,6.74,6.54,6.6,580500.0],["2022-08-11",6.15,6.33,5.92,6.17,1176400.0],["2022-08-12",6.21,6.21,5.9,6.04,823800.0],["2022-08-15",5.97,5.97,5.58,5.66,1012700.0],["2022-08-16",5.69,5.86,5.45,5.67,803300.0],["2022-08-17",5.55,5.55,5.26,5.32,747700.0],["2022-08-18",5.32,5.4,5.07,5.15,673100.0],["2022-08-19",5.05,5.07,4.89,4.92,923500.0],["2022-08-22",4.87,4.92,4.66,4.69,964900.0],["2022-08-23",4.65,4.85,4.5,4.7,780500.0],["2022-08-24",4.67,4.69,4.54,4.55,483300.0],["2022-08-25",4.53,4.64,4.46,4.63,540100.0],["2022-08-26",4.67,4.77,4.37,4.4,428700.0],["2022-08-29",4.34,4.43,4.31,4.39,295100.0],["2022-08-30",4.44,4.45,4.29,4.41,496300.0],["2022-08-31",4.45,4.53,4.22,4.23,570300.0],["2022-09-01",4.18,4.25,4.06,4.22,600900.0],["2022-09-02",4.26,4.38,4.07,4.31,983600.0],["2022-09-06",4.05,4.08,3.28,3.85,4274400.0],["2022-09-07",3.84,4.01,3.64,3.88,2498400.0],["2022-09-08",3.82,3.85,3.7,3.79,1223800.0],["2022-09-09",3.86,3.94,3.76,3.85,1589700.0],["2022-09-12",4.02,4.31,3.92,4.07,1687200.0],["2022-09-13",3.88,3.95,3.74,3.76,1530700.0],["2022-09-14",3.78,3.82,3.54,3.6,1378700.0],["2022-09-15",3.57,3.97,3.57,3.79,1797300.0],["2022-09-16",3.69,4.24,3.68,4.06,12941500.0],["2022-09-19",4.05,4.54,4.03,4.47,1499900.0],["2022-09-20",4.4,4.44,4.24,4.25,1051300.0],["2022-09-21",4.26,4.43,4.19,4.21,861200.0],["2022-09-22",4.18,4.22,3.95,3.98,644800.0],["2022-09-23",3.89,3.97,3.79,3.87,608300.0],["2022-09-26",3.87,3.95,3.71,3.72,645300.0],["2022-09-27",3.77,3.87,3.69,3.77,744700.0],["2022-09-28",3.8,4.0,3.78,3.85,546800.0],["2022-09-29",3.77,3.79,3.54,3.6,577400.0],["2022-09-30",3.6,3.65,3.41,3.42,874300.0],["2022-10-03",3.48,3.58,3.35,3.46,769400.0],["2022-10-04",3.55,3.75,3.54,3.64,754800.0],["2022-10-05",3.56,3.72,3.56,3.71,506500.0],["2022-10-06",3.69,3.84,3.67,3.73,665100.0],["2022-10-07",3.66,3.68,3.54,3.61,631500.0],["2022-10-10",3.61,3.71,3.45,3.47,342700.0],["2022-10-11",3.46,3.56,3.43,3.46,823800.0],["2022-10-12",3.46,3.52,3.4,3.44,328900.0],["2022-10-13",3.35,3.59,3.25,3.55,635900.0],["2022-10-14",3.61,3.69,3.41,3.47,340100.0],["2022-10-17",3.53,3.87,3.53,3.82,583000.0],["2022-10-18",3.91,4.02,3.78,3.82,356700.0],["2022-10-19",3.76,3.84,3.61,3.68,384700.0],["2022-10-20",3.69,3.88,3.59,3.6,737500.0],["2022-10-21",3.64,3.72,3.51,3.62,431400.0],["2022-10-24",3.63,3.63,3.43,3.45,470500.0],["2022-10-25",3.49,3.93,3.49,3.92,1211500.0],["2022-10-26",3.88,4.19,3.79,4.15,912300.0],["2022-10-27",4.21,4.31,4.04,4.07,460700.0],["2022-10-28",4.06,4.2,3.98,4.19,421800.0],["2022-10-31",4.17,4.29,4.13,4.25,435900.0],["2022-11-01",4.33,4.42,4.22,4.32,697800.0],["2022-11-02",4.32,4.41,4.17,4.19,695900.0],["2022-11-03",4.09,4.15,3.95,4.06,616900.0],["2022-11-04",4.15,4.24,4.02,4.04,941000.0],["2022-11-07",4.05,4.07,3.83,3.88,1141900.0],["2022-11-08",3.9,3.97,3.77,3.79,1186400.0],["2022-11-09",3.78,3.9,3.31,3.37,1269900.0],["2022-11-10",3.84,4.41,3.7,4.18,1363600.0],["2022-11-11",4.29,4.58,4.21,4.56,1573200.0],["2022-11-14",4.46,4.53,4.36,4.46,780500.0],["2022-11-15",4.55,4.99,4.53,4.93,883700.0],["2022-11-16",4.7,4.91,4.45,4.57,712600.0],["2022-11-17",4.7,5.39,4.7,5.28,1834400.0],["2022-11-18",5.44,5.44,4.82,4.84,878600.0],["2022-11-21",4.93,4.95,4.54,4.66,865100.0],["2022-11-22",4.7,4.92,4.7,4.91,563800.0],["2022-11-23",4.95,5.03,4.79,4.83,431100.0],["2022-11-25",4.9,4.91,4.7,4.79,175700.0],["2022-11-28",4.7,4.84,4.57,4.59,699700.0],["2022-11-29",4.61,4.84,4.61,4.74,598400.0],["2022-11-30",4.77,4.92,4.69,4.77,668500.0],["2022-12-01",4.81,4.93,4.7,4.88,649600.0],["2022-12-02",4.74,4.77,4.54,4.62,798400.0],["2022-12-05",4.58,4.66,4.44,4.51,710900.0],["2022-12-06",4.51,4.77,4.46,4.67,761300.0],["2022-12-07",4.63,4.85,4.57,4.67,451500.0],["2022-12-08",4.71,4.79,4.61,4.7,233000.0],["2022-12-09",4.64,4.77,4.54,4.61,583600.0],["2022-12-12",4.61,4.64,4.42,4.59,602700.0],["2022-12-13",4.72,4.96,4.59,4.65,474700.0],["2022-12-14",4.7,4.85,4.7,4.83,467900.0],["2022-12-15",4.74,4.74,4.32,4.35,470100.0],["2022-12-16",4.28,4.37,4.02,4.17,1243100.0],["2022-12-19",4.14,4.18,3.86,3.87,482400.0],["2022-12-20",3.87,3.99,3.82,3.9,546800.0],["2022-12-21",3.95,4.12,3.93,3.97,437100.0],["2022-12-22",3.91,4.01,3.79,3.97,382100.0],["2022-12-23",3.97,3.99,3.91,3.98,234500.0],["2022-12-27",3.95,4.07,3.89,4.05,448800.0],["2022-12-28",4.04,4.13,3.88,3.98,438100.0],["2022-12-29",4.05,4.24,3.99,4.16,421300.0],["2022-12-30",4.07,4.33,4.06,4.31,417100.0],["2023-01-03",4.38,4.55,4.31,4.45,492100.0],["2023-01-04",4.59,4.88,4.55,4.86,478500.0],["2023-01-05",4.9,4.91,4.64,4.78,298200.0],["2023-01-06",4.84,5.0,4.79,4.94,324200.0],["2023-01-09",4.95,5.0,4.77,4.94,310900.0],["2023-01-10",4.88,5.09,4.88,5.09,257700.0],["2023-01-11",5.14,5.57,4.96,5.47,678300.0],["2023-01-12",5.5,5.68,5.48,5.59,500000.0],["2023-01-13",5.54,5.89,5.53,5.82,491000.0],["2023-01-17",5.83,5.83,5.54,5.61,261600.0],["2023-01-18",5.61,5.91,5.34,5.37,273300.0],["2023-01-19",5.28,5.31,5.13,5.2,253800.0],["2023-01-20",5.3,5.6,5.3,5.5,452100.0],["2023-01-23",5.51,5.74,5.41,5.71,213900.0],["2023-01-24",5.67,5.68,5.43,5.47,186300.0],["2023-01-25",5.5,5.74,5.49,5.69,464600.0],["2023-01-26",5.73,5.84,5.51,5.6,332200.0],["2023-01-27",5.57,5.66,5.5,5.5,494600.0],["2023-01-30",5.5,5.63,5.5,5.51,279100.0],["2023-01-31",5.5,5.89,5.5,5.68,548600.0],["2023-02-01",5.66,5.92,5.53,5.8,617900.0],["2023-02-02",6.02,6.08,5.7,5.81,404500.0],["2023-02-03",5.66,5.87,5.56,5.64,323100.0],["2023-02-06",5.58,5.61,5.41,5.45,569700.0],["2023-02-07",5.5,5.5,5.25,5.43,378600.0],["2023-02-08",5.31,5.36,4.53,4.59,775400.0],["2023-02-09",4.75,4.98,4.49,4.5,693200.0],["2023-02-10",4.46,4.51,4.32,4.47,348300.0],["2023-02-13",4.46,4.64,4.38,4.6,342500.0],["2023-02-14",4.56,4.85,4.42,4.72,313400.0],["2023-02-15",4.66,4.79,4.63,4.76,236500.0],["2023-02-16",4.66,4.71,4.39,4.4,362500.0],["2023-02-17",4.43,4.5,4.32,4.4,929800.0],["2023-02-21",4.36,4.42,4.3,4.3,347200.0],["2023-02-22",4.31,4.4,4.21,4.32,368300.0],["2023-02-23",4.35,4.41,4.18,4.24,309800.0],["2023-02-24",4.19,4.31,4.11,4.25,361600.0],["2023-02-27",4.31,4.33,4.18,4.27,195800.0],["2023-02-28",4.26,4.41,4.26,4.33,309900.0],["2023-03-01",4.31,4.44,4.3,4.32,290700.0],["2023-03-02",4.27,4.51,4.21,4.45,279200.0],["2023-03-03",4.45,4.6,4.42,4.57,375400.0],["2023-03-06",4.56,4.6,4.29,4.29,535900.0],["2023-03-07",4.31,4.39,4.24,4.25,493400.0],["2023-03-08",4.25,4.31,4.1,4.12,660900.0],["2023-03-09",4.14,4.14,3.57,3.68,794400.0],["2023-03-10",3.73,3.75,3.52,3.56,757800.0],["2023-03-13",3.5,3.76,3.45,3.6,696400.0],["2023-03-14",3.76,3.76,3.39,3.44,818400.0],["2023-03-15",3.37,3.44,3.32,3.42,636100.0],["2023-03-16",3.35,3.44,3.29,3.29,481600.0],["2023-03-17",3.25,3.33,3.14,3.21,1119600.0],["2023-03-20",3.25,3.28,3.14,3.19,402300.0],["2023-03-21",3.29,3.4,3.24,3.31,336900.0],["2023-03-22",3.3,3.31,3.16,3.16,384600.0],["2023-03-23",3.22,3.3,3.06,3.09,511400.0],["2023-03-24",3.06,3.11,3.02,3.05,495700.0],["2023-03-27",3.11,3.11,2.96,3.01,669700.0],["2023-03-28",3.01,3.19,3.0,3.01,456200.0],["2023-03-29",3.13,3.22,3.07,3.18,607900.0],["2023-03-30",3.22,3.28,3.14,3.15,260100.0],["2023-03-31",3.17,3.26,3.16,3.2,498900.0],["2023-04-03",3.2,3.38,3.19,3.25,300100.0],["2023-04-04",3.22,3.28,3.1,3.27,471600.0],["2023-04-05",3.24,3.24,3.11,3.15,774900.0],["2023-04-06",3.13,3.28,3.1,3.19,440200.0],["2023-04-10",3.17,3.33,3.17,3.26,563700.0],["2023-04-11",3.27,3.32,3.25,3.32,224600.0],["2023-04-12",3.36,3.37,3.11,3.12,333600.0],["2023-04-13",3.14,3.24,3.12,3.21,286000.0],["2023-04-14",3.2,3.3,3.15,3.18,247300.0],["2023-04-17",3.18,3.33,3.14,3.32,491200.0],["2023-04-18",3.33,3.46,3.22,3.45,1173400.0],["2023-04-19",3.43,3.65,3.43,3.6,750400.0],["2023-04-20",3.54,3.59,3.46,3.5,725200.0],["2023-04-21",3.48,3.61,3.45,3.57,427800.0],["2023-04-24",3.57,3.57,3.44,3.52,284800.0],["2023-04-25",3.46,3.51,3.41,3.41,333800.0],["2023-04-26",3.38,3.45,3.29,3.31,340900.0],["2023-04-27",3.35,3.39,3.3,3.36,190200.0],["2023-04-28",3.33,3.45,3.33,3.36,232800.0],["2023-05-01",3.35,3.43,3.28,3.3,266100.0],["2023-05-02",3.27,3.32,3.2,3.3,325000.0],["2023-05-03",3.31,3.41,3.27,3.28,175200.0],["2023-05-04",3.24,3.25,3.0,3.08,403500.0],["2023-05-05",3.16,3.21,3.13,3.2,242000.0],["2023-05-08",3.19,3.2,3.13,3.15,171100.0],["2023-05-09",3.12,3.24,3.06,3.16,391400.0],["2023-05-10",3.22,3.27,3.17,3.22,228400.0],["2023-05-11",3.16,3.3,2.78,2.87,667700.0],["2023-05-12",2.9,2.9,2.61,2.62,637700.0],["2023-05-15",2.62,2.65,2.07,2.14,4682100.0],["2023-05-16",2.15,2.23,1.92,1.94,3623000.0],["2023-05-17",1.96,2.13,1.89,2.05,1651600.0],["2023-05-18",2.08,2.21,2.03,2.13,1300500.0],["2023-05-19",2.13,2.16,1.99,2.03,1173600.0],["2023-05-22",2.04,2.17,2.03,2.09,915800.0],["2023-05-23",2.1,2.34,2.09,2.3,1035800.0],["2023-05-24",2.3,2.34,2.17,2.19,1002400.0],["2023-05-25",2.18,2.32,2.18,2.29,908000.0],["2023-05-26",2.27,2.35,2.26,2.29,760200.0],["2023-05-30",2.33,2.33,2.11,2.17,730000.0],["2023-05-31",2.17,2.18,1.99,2.03,1171700.0],["2023-06-01",2.02,2.16,1.99,2.13,926900.0],["2023-06-02",2.14,2.3,2.13,2.3,594600.0],["2023-06-05",2.26,2.29,2.15,2.17,604000.0],["2023-06-06",2.17,2.38,2.15,2.35,804100.0],["2023-06-07",2.34,2.55,2.34,2.54,1035000.0],["2023-06-08",2.54,2.6,2.35,2.48,840700.0],["2023-06-09",2.46,2.46,2.28,2.3,376800.0],["2023-06-12",2.29,2.39,2.25,2.31,295300.0],["2023-06-13",2.32,2.41,2.3,2.35,823900.0],["2023-06-14",2.37,2.44,2.27,2.28,352100.0],["2023-06-15",2.25,2.31,2.21,2.28,661500.0],["2023-06-16",2.32,2.35,2.21,2.34,1654700.0],["2023-06-20",2.3,2.44,2.3,2.4,453300.0],["2023-06-21",2.4,2.52,2.34,2.45,474700.0],["2023-06-22",2.45,2.46,2.31,2.43,270100.0],["2023-06-23",2.36,2.52,2.31,2.5,852300.0],["2023-06-26",2.49,2.57,2.42,2.43,495000.0],["2023-06-27",2.45,2.54,2.41,2.54,283800.0],["2023-06-28",2.5,2.5,2.44,2.49,266600.0],["2023-06-29",2.49,2.56,2.47,2.56,466800.0],["2023-06-30",2.57,2.59,2.48,2.57,533600.0],["2023-07-03",2.59,2.8,2.54,2.79,311000.0],["2023-07-05",2.74,2.75,2.61,2.66,421100.0],["2023-07-06",2.61,2.62,2.52,2.6,448300.0],["2023-07-07",2.63,2.68,2.59,2.65,279400.0],["2023-07-10",2.63,2.7,2.6,2.7,328100.0],["2023-07-11",2.7,2.8,2.63,2.64,1031500.0],["2023-07-12",2.72,2.73,2.64,2.65,265000.0],["2023-07-13",2.65,2.69,2.56,2.64,526300.0],["2023-07-14",2.66,2.69,2.61,2.69,409600.0],["2023-07-17",2.69,2.7,2.58,2.67,307700.0],["2023-07-18",2.68,2.69,2.54,2.56,288200.0],["2023-07-19",2.55,2.61,2.54,2.56,117600.0],["2023-07-20",2.57,2.57,2.5,2.54,167400.0],["2023-07-21",2.57,2.76,2.55,2.71,674800.0],["2023-07-24",2.72,2.92,2.7,2.87,331500.0],["2023-07-25",2.84,2.87,2.68,2.71,182500.0],["2023-07-26",2.71,2.77,2.69,2.76,151700.0],["2023-07-27",2.74,2.84,2.67,2.69,276800.0],["2023-07-28",2.72,2.81,2.7,2.78,187100.0],["2023-07-31",2.77,2.82,2.77,2.78,208900.0],["2023-08-01",2.75,2.77,2.64,2.72,289200.0],["2023-08-02",2.7,2.71,2.61,2.62,172500.0],["2023-08-03",2.61,2.7,2.6,2.68,151800.0],["2023-08-04",2.69,2.7,2.56,2.57,225900.0],["2023-08-07",2.57,2.66,2.53,2.65,211300.0],["2023-08-08",2.63,2.63,2.41,2.51,319200.0],["2023-08-09",2.48,2.53,2.3,2.41,475100.0],["2023-08-10",2.12,2.26,1.9,2.25,1833400.0],["2023-08-11",2.18,2.22,1.97,2.13,758300.0],["2023-08-14",2.13,2.13,2.0,2.1,494800.0],["2023-08-15",2.05,2.09,1.98,2.0,474100.0],["2023-08-16",2.02,2.11,1.99,1.99,395000.0],["2023-08-17",1.97,2.06,1.96,2.0,326500.0],["2023-08-18",1.99,2.03,1.97,2.0,243400.0],["2023-08-21",1.97,2.11,1.95,2.09,1058500.0],["2023-08-22",2.11,2.12,2.05,2.09,423200.0],["2023-08-23",2.1,2.13,2.05,2.09,555600.0],["2023-08-24",2.1,2.14,1.99,2.0,224400.0],["2023-08-25",2.0,2.06,1.99,2.02,287400.0],["2023-08-28",2.03,2.09,1.98,1.99,282100.0],["2023-08-29",1.99,2.14,1.99,2.09,411700.0],["2023-08-30",2.08,2.15,2.04,2.13,358800.0],["2023-08-31",2.16,2.16,2.06,2.12,344400.0],["2023-09-01",2.15,2.29,2.15,2.19,299800.0],["2023-09-05",2.19,2.19,2.07,2.12,242200.0],["2023-09-06",2.1,2.12,2.05,2.05,222800.0],["2023-09-07",2.06,2.1,2.01,2.08,307900.0],["2023-09-08",2.06,2.1,2.02,2.06,358400.0],["2023-09-11",2.09,2.1,1.99,2.05,283000.0],["2023-09-12",2.05,2.23,2.02,2.2,369200.0],["2023-09-13",2.2,2.25,2.15,2.22,263500.0],["2023-09-14",2.23,2.28,2.22,2.26,219100.0],["2023-09-15",2.26,2.3,2.16,2.19,382500.0],["2023-09-18",2.18,2.19,2.13,2.14,288000.0],["2023-09-19",2.15,2.17,2.04,2.14,248900.0],["2023-09-20",2.17,2.2,2.05,2.07,273600.0],["2023-09-21",2.04,2.11,2.03,2.08,225500.0],["2023-09-22",2.09,2.11,2.0,2.0,164900.0],["2023-09-25",1.98,2.07,1.97,2.05,234700.0],["2023-09-26",2.04,2.06,1.96,1.97,246900.0],["2023-09-27",1.97,2.01,1.91,1.93,208000.0],["2023-09-28",1.92,2.03,1.9,2.02,294900.0],["2023-09-29",2.03,2.11,2.01,2.06,317400.0],["2023-10-02",2.04,2.04,1.95,1.99,240000.0],["2023-10-03",1.99,1.99,1.9,1.91,244000.0],["2023-10-04",1.93,1.94,1.82,1.84,504500.0],["2023-10-05",1.83,1.88,1.67,1.78,599700.0],["2023-10-06",1.78,1.78,1.69,1.71,503400.0],["2023-10-09",1.7,1.83,1.66,1.82,516000.0],["2023-10-10",1.83,1.92,1.78,1.8,239400.0],["2023-10-11",1.82,1.88,1.76,1.85,177800.0],["2023-10-12",1.84,1.85,1.71,1.72,263200.0],["2023-10-13",1.73,1.73,1.61,1.67,492400.0],["2023-10-16",1.73,1.74,1.62,1.62,357200.0],["2023-10-17",1.62,1.84,1.62,1.81,403300.0],["2023-10-18",1.8,1.85,1.76,1.78,313900.0],["2023-10-19",1.75,1.77,1.64,1.64,278900.0],["2023-10-20",1.66,1.79,1.64,1.76,531500.0],["2023-10-23",1.76,1.8,1.66,1.67,361500.0],["2023-10-24",1.69,1.74,1.63,1.64,331700.0],["2023-10-25",1.64,1.66,1.59,1.62,287700.0],["2023-10-26",1.6,1.64,1.57,1.6,328000.0],["2023-10-27",1.58,1.61,1.5,1.52,532900.0],["2023-10-30",1.51,1.58,1.5,1.54,356600.0],["2023-10-31",1.55,1.6,1.5,1.56,402200.0],["2023-11-01",1.55,1.58,1.43,1.44,427300.0],["2023-11-02",1.51,1.57,1.49,1.54,557300.0],["2023-11-03",1.62,1.83,1.59,1.8,562700.0],["2023-11-06",1.8,1.83,1.77,1.78,284100.0],["2023-11-07",1.8,1.83,1.76,1.78,155100.0],["2023-11-08",1.77,1.8,1.7,1.73,214100.0],["2023-11-09",1.5,1.63,1.1,1.17,1436800.0],["2023-11-10",1.26,1.4,1.21,1.33,1634000.0],["2023-11-13",1.31,1.31,1.14,1.15,721800.0],["2023-11-14",1.18,1.2,1.12,1.15,735500.0],["2023-11-15",1.18,1.35,1.16,1.27,726900.0],["2023-11-16",1.29,1.29,1.16,1.18,471500.0],["2023-11-17",1.21,1.26,1.13,1.15,965800.0],["2023-11-20",1.18,1.22,1.14,1.17,747000.0],["2023-11-21",1.18,1.18,1.13,1.14,517900.0],["2023-11-22",1.16,1.18,1.13,1.16,507000.0],["2023-11-24",1.17,1.25,1.17,1.19,262700.0],["2023-11-27",1.19,1.19,1.12,1.12,514400.0],["2023-11-28",1.12,1.16,1.08,1.1,529300.0],["2023-11-29",1.1,1.25,1.09,1.13,664200.0],["2023-11-30",1.17,1.18,1.08,1.1,602700.0],["2023-12-01",1.1,1.17,1.07,1.12,861800.0],["2023-12-04",1.1,1.2,1.1,1.14,1067200.0],["2023-12-05",1.12,1.14,1.09,1.09,776400.0],["2023-12-06",1.13,1.17,1.1,1.13,786600.0],["2023-12-07",1.13,1.41,1.13,1.31,2401000.0],["2023-12-08",1.27,1.34,1.26,1.28,704600.0],["2023-12-11",1.28,1.3,1.22,1.22,341400.0],["2023-12-12",1.24,1.24,1.19,1.21,392100.0],["2023-12-13",1.22,1.32,1.18,1.29,788400.0],["2023-12-14",1.31,1.53,1.31,1.46,1065600.0],["2023-12-15",1.47,1.47,1.35,1.44,3139600.0],["2023-12-18",1.43,1.56,1.38,1.42,858300.0],["2023-12-19",1.42,1.55,1.4,1.52,589400.0],["2023-12-20",1.52,1.58,1.45,1.47,510200.0],["2023-12-21",1.51,1.55,1.46,1.53,406300.0],["2023-12-22",1.56,1.61,1.49,1.51,591000.0],["2023-12-26",1.53,1.6,1.51,1.52,1020200.0],["2023-12-27",1.52,1.58,1.45,1.53,892900.0],["2023-12-28",1.46,1.56,1.46,1.51,747100.0],["2023-12-29",1.49,1.52,1.41,1.46,756500.0],["2024-01-02",1.43,1.65,1.43,1.51,704800.0],["2024-01-03",1.51,1.51,1.43,1.45,369500.0],["2024-01-04",1.45,1.46,1.35,1.41,806600.0],["2024-01-05",1.42,1.56,1.41,1.45,882800.0],["2024-01-08",1.45,1.51,1.43,1.49,440800.0],["2024-01-09",1.48,1.48,1.41,1.42,316100.0],["2024-01-10",1.43,1.46,1.39,1.39,341500.0],["2024-01-11",1.39,1.4,1.31,1.34,474600.0],["2024-01-12",1.34,1.37,1.29,1.31,402800.0],["2024-01-16",1.3,1.33,1.27,1.3,295000.0],["2024-01-17",1.29,1.39,1.27,1.34,557600.0],["2024-01-18",1.37,1.38,1.22,1.25,588100.0],["2024-01-19",1.27,1.28,1.17,1.24,303300.0],["2024-01-22",1.23,1.32,1.23,1.28,171400.0],["2024-01-23",1.32,1.36,1.29,1.32,185200.0],["2024-01-24",1.35,1.39,1.26,1.29,189900.0],["2024-01-25",1.33,1.33,1.24,1.27,161300.0],["2024-01-26",1.29,1.29,1.19,1.21,537600.0],["2024-01-29",1.19,1.21,1.14,1.2,479700.0],["2024-01-30",1.19,1.22,1.16,1.2,618700.0],["2024-01-31",1.2,1.2,1.14,1.16,845900.0],["2024-02-01",1.18,1.2,1.09,1.11,594600.0],["2024-02-02",1.11,1.13,1.09,1.11,484100.0],["2024-02-05",1.1,1.12,1.02,1.08,712000.0],["2024-02-06",1.07,1.1,1.05,1.07,343500.0],["2024-02-07",1.09,1.09,1.04,1.07,372100.0],["2024-02-08",1.07,1.1,1.05,1.07,347100.0],["2024-02-09",1.07,1.11,1.07,1.1,453700.0],["2024-02-12",1.1,1.18,1.1,1.11,633900.0],["2024-02-13",1.08,1.09,1.04,1.05,444900.0],["2024-02-14",1.06,1.06,1.03,1.06,304600.0],["2024-02-15",1.07,1.11,1.04,1.1,491000.0],["2024-02-16",1.1,1.15,1.03,1.04,657700.0],["2024-02-20",1.06,1.08,1.03,1.05,485000.0],["2024-02-21",1.06,1.24,1.06,1.13,899800.0],["2024-02-22",1.18,1.25,1.13,1.18,454500.0],["2024-02-23",1.16,1.18,1.07,1.08,456300.0],["2024-02-26",1.08,1.1,1.06,1.07,278800.0],["2024-02-27",1.09,1.11,1.07,1.08,222300.0],["2024-02-28",1.08,1.1,1.04,1.05,436000.0],["2024-02-29",1.06,1.1,1.05,1.06,261600.0],["2024-03-01",1.04,1.06,1.02,1.03,656200.0],["2024-03-04",1.04,1.05,1.0,1.0,896000.0],["2024-03-05",1.02,1.03,0.89,0.99,1477800.0],["2024-03-06",1.01,1.01,0.93,0.96,533700.0],["2024-03-07",0.97,0.99,0.9,0.93,794900.0],["2024-03-08",0.92,0.95,0.9,0.92,529200.0],["2024-03-11",0.92,0.96,0.89,0.91,824200.0],["2024-03-12",0.93,0.95,0.85,0.86,1239500.0],["2024-03-13",0.9,0.9,0.81,0.87,1591200.0],["2024-03-14",0.82,0.9,0.79,0.81,1662400.0],["2024-03-15",0.82,0.92,0.78,0.87,7053400.0],["2024-03-18",0.9,0.91,0.81,0.85,964700.0],["2024-03-19",0.85,0.94,0.85,0.93,1129200.0],["2024-03-20",0.93,1.07,0.91,1.01,1148400.0],["2024-03-21",1.04,1.04,0.92,0.96,1328400.0],["2024-03-22",0.93,0.97,0.88,0.88,837300.0],["2024-03-25",0.89,0.91,0.83,0.9,1091500.0],["2024-03-26",0.89,0.92,0.87,0.89,680800.0],["2024-03-27",0.88,0.99,0.87,0.97,513600.0],["2024-03-28",0.97,1.05,0.96,1.02,437000.0],["2024-04-01",1.02,1.06,1.01,1.06,711500.0],["2024-04-02",1.04,1.08,0.97,1.02,453700.0],["2024-04-03",1.02,1.02,0.95,0.96,362500.0],["2024-04-04",0.97,0.99,0.91,0.94,422500.0],["2024-04-05",0.93,0.97,0.92,0.95,240100.0],["2024-04-08",0.95,0.99,0.92,0.99,281700.0],["2024-04-09",0.99,1.03,0.95,1.01,224300.0],["2024-04-10",0.98,1.04,0.93,0.96,432100.0],["2024-04-11",0.96,0.98,0.93,0.95,311900.0],["2024-04-12",0.94,0.95,0.88,0.9,291800.0],["2024-04-15",0.91,0.95,0.82,0.83,477400.0],["2024-04-16",0.84,0.88,0.78,0.8,583900.0],["2024-04-17",0.82,0.83,0.76,0.78,688000.0],["2024-04-18",0.78,0.81,0.76,0.78,625200.0],["2024-04-19",0.8,0.86,0.78,0.85,426600.0],["2024-04-22",0.86,0.86,0.82,0.85,356700.0],["2024-04-23",0.84,0.86,0.82,0.84,458400.0],["2024-04-24",0.84,0.84,0.8,0.81,254700.0],["2024-04-25",0.79,0.81,0.76,0.79,630300.0],["2024-04-26",0.8,0.82,0.79,0.79,189100.0],["2024-04-29",0.79,0.81,0.78,0.78,447400.0],["2024-04-30",0.77,0.8,0.75,0.78,1215500.0],["2024-05-01",0.76,0.82,0.76,0.8,940300.0],["2024-05-02",0.82,0.92,0.8,0.9,575200.0],["2024-05-03",0.9,1.03,0.87,1.01,1083200.0],["2024-05-06",1.01,1.03,0.98,1.01,483300.0],["2024-05-07",0.99,1.01,0.96,0.97,375800.0],["2024-05-08",0.97,0.99,0.89,0.97,558200.0],["2024-05-09",0.96,0.97,0.91,0.92,349900.0],["2024-05-10",0.92,1.03,0.9,0.97,425900.0],["2024-05-13",0.96,1.08,0.96,1.03,918700.0],["2024-05-14",1.1,1.25,1.09,1.22,2757900.0],["2024-05-15",1.22,1.29,1.11,1.13,815900.0],["2024-05-16",1.16,1.26,1.11,1.25,735700.0],["2024-05-17",1.25,1.39,1.23,1.31,1314800.0],["2024-05-20",1.32,1.54,1.3,1.45,1741700.0],["2024-05-21",1.41,1.5,1.39,1.41,494700.0],["2024-05-22",1.39,1.48,1.37,1.43,283000.0],["2024-05-23",1.37,1.38,1.26,1.27,661400.0],["2024-05-24",1.3,1.37,1.29,1.31,233800.0],["2024-05-28",1.28,1.41,1.25,1.38,805800.0],["2024-05-29",1.35,1.37,1.25,1.26,379700.0],["2024-05-30",1.28,1.29,1.2,1.22,511600.0],["2024-05-31",1.26,1.26,1.17,1.2,653900.0],["2024-06-03",1.25,1.32,1.22,1.24,405100.0],["2024-06-04",1.23,1.25,1.15,1.2,453200.0],["2024-06-05",1.2,1.23,1.17,1.21,314200.0],["2024-06-06",1.19,1.23,1.17,1.19,413600.0],["2024-06-07",1.2,1.24,1.17,1.22,262700.0],["2024-06-10",1.22,1.48,1.21,1.4,884400.0],["2024-06-11",1.41,1.54,1.35,1.43,959300.0],["2024-06-12",1.46,1.51,1.33,1.36,417600.0],["2024-06-13",1.38,1.53,1.3,1.49,794200.0],["2024-06-14",1.48,1.51,1.4,1.45,297200.0],["2024-06-17",1.43,1.45,1.36,1.44,245000.0],["2024-06-18",1.42,1.64,1.38,1.56,1093000.0],["2024-06-20",1.58,1.74,1.41,1.43,916200.0],["2024-06-21",1.42,1.5,1.4,1.48,650600.0],["2024-06-24",1.51,1.65,1.5,1.6,602900.0],["2024-06-25",1.63,1.63,1.51,1.57,784900.0],["2024-06-26",1.59,1.7,1.5,1.5,730000.0],["2024-06-27",1.5,1.56,1.38,1.5,758700.0],["2024-06-28",1.52,1.55,1.31,1.44,6204900.0],["2024-07-01",1.42,1.49,1.35,1.42,465000.0],["2024-07-02",1.43,1.43,1.34,1.35,583000.0],["2024-07-03",1.35,1.4,1.32,1.37,132200.0],["2024-07-05",1.36,1.37,1.3,1.34,378200.0],["2024-07-08",1.34,1.39,1.32,1.35,426300.0],["2024-07-09",1.37,1.38,1.25,1.32,403300.0],["2024-07-10",1.34,1.35,1.22,1.24,596100.0],["2024-07-11",1.24,1.42,1.24,1.42,534700.0],["2024-07-12",1.41,1.43,1.33,1.38,396900.0],["2024-07-15",1.39,1.39,1.3,1.3,467600.0],["2024-07-16",1.31,1.44,1.31,1.43,614100.0],["2024-07-17",1.4,1.47,1.3,1.3,522000.0],["2024-07-18",1.3,1.33,1.21,1.23,350800.0],["2024-07-19",1.23,1.27,1.21,1.25,164200.0],["2024-07-22",1.29,1.31,1.18,1.3,422300.0],["2024-07-23",1.29,1.31,1.26,1.3,151500.0],["2024-07-24",1.28,1.3,1.19,1.23,380200.0],["2024-07-25",1.2,1.24,1.14,1.19,448900.0],["2024-07-26",1.23,1.29,1.21,1.29,551600.0],["2024-07-29",1.28,1.36,1.26,1.29,266600.0],["2024-07-30",1.29,1.29,1.23,1.24,124200.0],["2024-07-31",1.24,1.26,1.2,1.21,218500.0],["2024-08-01",1.21,1.24,1.15,1.23,330900.0],["2024-08-02",1.18,1.18,1.1,1.11,572800.0],["2024-08-05",1.0,1.14,1.0,1.09,606800.0],["2024-08-06",1.12,1.2,1.06,1.14,575500.0],["2024-08-07",1.18,1.19,1.06,1.09,375100.0],["2024-08-08",1.12,1.17,1.09,1.14,488500.0],["2024-08-09",1.16,1.17,1.07,1.11,565500.0],["2024-08-12",1.12,1.14,1.06,1.06,220100.0],["2024-08-13",1.07,1.08,1.06,1.08,156900.0],["2024-08-14",1.09,1.09,1.06,1.07,137800.0],["2024-08-15",1.07,1.11,1.06,1.07,172800.0],["2024-08-16",1.06,1.08,1.06,1.07,148800.0],["2024-08-19",1.06,1.2,1.05,1.16,407300.0],["2024-08-20",1.15,1.22,1.13,1.22,286800.0],["2024-08-21",1.23,1.3,1.23,1.28,237900.0],["2024-08-22",1.27,1.27,1.2,1.21,155800.0],["2024-08-23",1.23,1.27,1.2,1.23,224600.0],["2024-08-26",1.22,1.24,1.17,1.17,130700.0],["2024-08-27",1.18,1.18,1.11,1.12,203700.0],["2024-08-28",1.12,1.12,1.07,1.11,204800.0],["2024-08-29",1.1,1.14,1.09,1.12,168900.0],["2024-08-30",1.13,1.14,1.08,1.13,296400.0],["2024-09-03",1.14,1.15,1.1,1.11,142700.0],["2024-09-04",1.17,1.17,1.03,1.04,566200.0],["2024-09-05",1.06,1.07,1.01,1.02,650500.0],["2024-09-06",1.03,1.11,1.01,1.06,331500.0],["2024-09-09",1.06,1.06,1.01,1.02,165500.0],["2024-09-10",1.03,1.03,0.97,1.0,205900.0],["2024-09-11",0.99,1.04,0.99,1.04,158700.0],["2024-09-12",1.03,1.03,0.99,1.02,146800.0],["2024-09-13",1.02,1.08,1.02,1.07,137400.0],["2024-09-16",1.09,1.09,1.01,1.03,248900.0],["2024-09-17",1.05,1.09,1.02,1.04,363500.0],["2024-09-18",1.05,1.11,1.03,1.06,255700.0],["2024-09-19",1.08,1.1,1.06,1.08,160000.0],["2024-09-20",1.09,1.09,1.0,1.03,189300.0],["2024-09-23",1.06,1.06,0.98,1.01,425900.0],["2024-09-24",1.03,1.1,1.0,1.1,398100.0],["2024-09-25",1.08,1.09,1.02,1.04,335100.0],["2024-09-26",1.04,1.12,1.04,1.12,367900.0],["2024-09-27",1.12,1.26,1.12,1.24,542000.0],["2024-09-30",1.24,1.28,1.14,1.17,500400.0],["2024-10-01",1.18,1.28,1.15,1.27,397200.0],["2024-10-02",1.26,1.28,1.19,1.27,197900.0],["2024-10-03",1.27,1.31,1.25,1.27,189800.0],["2024-10-04",1.24,1.31,1.23,1.26,386700.0],["2024-10-07",1.26,1.32,1.25,1.29,350400.0],["2024-10-08",1.28,1.31,1.22,1.27,213600.0],["2024-10-09",1.26,1.29,1.15,1.19,234600.0],["2024-10-10",1.19,1.19,1.12,1.17,237600.0],["2024-10-11",1.16,1.21,1.14,1.19,226500.0],["2024-10-14",1.18,1.19,1.13,1.17,128100.0],["2024-10-15",1.17,1.23,1.16,1.2,165900.0],["2024-10-16",1.21,1.25,1.19,1.21,242800.0],["2024-10-17",1.19,1.22,1.18,1.2,105900.0],["2024-10-18",1.19,1.2,1.15,1.15,121800.0],["2024-10-21",1.15,1.16,1.14,1.16,96400.0],["2024-10-22",1.13,1.16,1.13,1.15,101600.0],["2024-10-23",1.16,1.18,1.12,1.13,140900.0],["2024-10-24",1.12,1.15,1.11,1.12,366500.0],["2024-10-25",1.12,1.14,1.1,1.13,116700.0],["2024-10-28",1.14,1.16,1.1,1.11,246900.0],["2024-10-29",1.12,1.19,1.1,1.17,471000.0],["2024-10-30",1.15,1.28,1.14,1.27,322800.0],["2024-10-31",1.24,1.29,1.22,1.27,337900.0],["2024-11-01",1.27,1.32,1.21,1.28,659200.0],["2024-11-04",1.29,1.37,1.28,1.32,890000.0],["2024-11-05",1.3,1.4,1.3,1.39,395400.0],["2024-11-06",1.39,1.43,1.27,1.3,485400.0],["2024-11-07",1.3,1.33,1.24,1.27,301700.0],["2024-11-08",1.28,1.28,1.0,1.16,1267700.0],["2024-11-11",1.19,1.27,1.17,1.26,485800.0],["2024-11-12",1.23,1.26,1.15,1.21,386200.0],["2024-11-13",1.17,1.33,1.17,1.28,486400.0],["2024-11-14",1.3,1.32,1.26,1.31,285400.0],["2024-11-15",1.33,1.36,1.25,1.3,395500.0],["2024-11-18",1.27,1.32,1.26,1.3,239300.0],["2024-11-19",1.28,1.3,1.19,1.19,201900.0],["2024-11-20",1.22,1.26,1.15,1.2,240800.0],["2024-11-21",1.18,1.19,1.02,1.15,469300.0],["2024-11-22",1.16,1.17,1.1,1.17,218200.0],["2024-11-25",1.18,1.33,1.1,1.29,659400.0],["2024-11-26",1.28,1.42,1.23,1.42,773300.0],["2024-11-27",1.4,1.55,1.37,1.49,1074000.0],["2024-11-29",1.49,1.51,1.45,1.46,263000.0],["2024-12-02",1.59,2.61,1.58,2.35,29600400.0],["2024-12-03",2.3,2.3,2.02,2.11,2083400.0],["2024-12-04",2.07,2.1,1.93,1.98,1399800.0],["2024-12-05",1.97,2.02,1.91,1.94,1936000.0],["2024-12-06",1.96,2.01,1.91,1.97,614500.0],["2024-12-09",1.96,2.22,1.96,2.11,906100.0],["2024-12-10",2.1,2.15,1.99,2.03,687800.0],["2024-12-11",2.05,2.12,1.93,1.93,581600.0],["2024-12-12",2.0,2.05,1.83,1.88,685100.0],["2024-12-13",1.9,2.06,1.85,1.99,703500.0],["2024-12-16",2.01,2.04,1.83,1.87,597800.0],["2024-12-17",1.97,1.97,1.81,1.85,432200.0],["2024-12-18",1.84,2.01,1.77,1.82,656900.0],["2024-12-19",1.8,1.85,1.64,1.77,681000.0],["2024-12-20",1.78,1.85,1.73,1.85,833700.0],["2024-12-23",1.85,1.87,1.7,1.71,346200.0],["2024-12-24",1.71,1.86,1.69,1.81,316200.0],["2024-12-26",1.82,1.9,1.8,1.83,247800.0],["2024-12-27",1.85,1.92,1.79,1.89,321400.0],["2024-12-30",1.86,1.86,1.73,1.77,478400.0],["2024-12-31",1.78,1.86,1.64,1.67,610800.0],["2025-01-02",1.64,1.86,1.64,1.76,444900.0],["2025-01-03",1.75,1.97,1.73,1.88,1285100.0],["2025-01-06",1.89,1.94,1.82,1.88,385900.0],["2025-01-07",1.92,1.95,1.84,1.89,388500.0],["2025-01-08",1.89,2.03,1.77,2.01,794700.0],["2025-01-10",2.02,2.03,1.87,1.89,441800.0],["2025-01-13",1.9,1.9,1.61,1.67,911700.0],["2025-01-14",1.7,1.75,1.63,1.65,396100.0],["2025-01-15",1.71,1.75,1.67,1.69,290900.0],["2025-01-16",1.74,1.74,1.68,1.74,269100.0],["2025-01-17",1.77,1.83,1.73,1.77,338700.0],["2025-01-21",1.77,1.85,1.73,1.76,333000.0],["2025-01-22",1.76,1.78,1.7,1.71,209100.0],["2025-01-23",1.72,1.79,1.66,1.78,219000.0],["2025-01-24",1.78,1.82,1.73,1.73,232800.0],["2025-01-27",1.7,1.74,1.67,1.69,171000.0],["2025-01-28",1.69,1.7,1.65,1.7,129400.0],["2025-01-29",1.69,1.69,1.63,1.67,128100.0],["2025-01-30",1.68,1.72,1.66,1.68,118900.0],["2025-01-31",1.69,1.7,1.64,1.67,179500.0],["2025-02-03",1.62,1.62,1.52,1.59,307200.0],["2025-02-04",1.61,1.8,1.59,1.8,396400.0],["2025-02-05",1.78,1.84,1.76,1.84,302400.0],["2025-02-06",1.82,1.87,1.75,1.79,219600.0],["2025-02-07",1.8,1.82,1.73,1.75,177700.0],["2025-02-10",1.77,1.8,1.73,1.74,279500.0],["2025-02-11",1.71,1.74,1.66,1.67,270800.0],["2025-02-12",1.67,1.67,1.6,1.62,267500.0],["2025-02-13",1.63,1.76,1.62,1.73,262000.0],["2025-02-14",1.75,1.77,1.66,1.73,172700.0],["2025-02-18",1.73,1.8,1.71,1.75,270600.0],["2025-02-19",1.75,1.77,1.68,1.68,189700.0],["2025-02-20",1.69,1.71,1.58,1.63,251900.0],["2025-02-21",1.64,1.67,1.53,1.54,234200.0],["2025-02-24",1.54,1.57,1.51,1.53,191600.0],["2025-02-25",1.54,1.56,1.22,1.42,1189500.0],["2025-02-26",1.43,1.6,1.43,1.48,391900.0],["2025-02-27",1.49,1.53,1.41,1.5,239000.0],["2025-02-28",1.48,1.57,1.48,1.52,187200.0],["2025-03-03",1.55,1.55,1.37,1.37,237900.0],["2025-03-04",1.36,1.4,1.3,1.35,489300.0],["2025-03-05",1.37,1.43,1.35,1.4,180600.0],["2025-03-06",1.37,1.43,1.36,1.38,119700.0],["2025-03-07",1.37,1.41,1.35,1.38,162500.0],["2025-03-10",1.37,1.41,1.25,1.26,310800.0],["2025-03-11",1.25,1.36,1.22,1.28,460400.0],["2025-03-12",1.29,1.32,1.23,1.27,602100.0],["2025-03-13",1.3,1.74,1.3,1.64,3528800.0],["2025-03-14",1.64,1.72,1.5,1.54,977600.0],["2025-03-17",1.54,1.62,1.33,1.43,849600.0],["2025-03-18",1.38,1.41,1.28,1.31,536300.0],["2025-03-19",1.33,1.4,1.31,1.36,376800.0],["2025-03-20",1.36,1.36,1.27,1.28,267700.0],["2025-03-21",1.28,1.35,1.24,1.27,467900.0],["2025-03-24",1.28,1.32,1.24,1.26,321700.0],["2025-03-25",1.27,1.29,1.2,1.21,298600.0],["2025-03-26",1.21,1.25,1.17,1.18,259900.0],["2025-03-27",1.18,1.22,1.12,1.16,292200.0],["2025-03-28",1.18,1.19,1.11,1.12,167400.0],["2025-03-31",1.1,1.18,1.06,1.15,247000.0],["2025-04-01",1.2,1.25,1.12,1.22,367200.0],["2025-04-02",1.21,1.28,1.21,1.26,259800.0],["2025-04-03",1.21,1.22,1.07,1.07,492800.0],["2025-04-04",1.04,1.09,0.94,1.02,552900.0],["2025-04-07",0.97,1.06,0.92,1.0,251700.0],["2025-04-08",1.04,1.09,0.92,0.93,367700.0],["2025-04-09",0.93,1.11,0.88,1.06,406600.0],["2025-04-10",1.02,1.02,0.95,0.98,175600.0],["2025-04-11",0.98,1.01,0.96,0.97,273300.0],["2025-04-14",0.97,1.0,0.93,0.95,203000.0],["2025-04-15",0.94,1.0,0.94,0.97,121200.0],["2025-04-16",0.95,0.99,0.92,0.92,137700.0],["2025-04-17",0.91,0.95,0.91,0.93,210800.0],["2025-04-21",0.91,0.92,0.88,0.91,148500.0],["2025-04-22",0.89,0.92,0.86,0.9,421000.0],["2025-04-23",0.93,0.96,0.91,0.93,206000.0],["2025-04-24",0.93,0.95,0.89,0.91,323500.0],["2025-04-25",0.91,0.93,0.88,0.9,214700.0],["2025-04-28",0.9,1.0,0.9,0.96,160100.0],["2025-04-29",0.95,1.02,0.95,1.01,127900.0],["2025-04-30",1.0,1.01,0.92,1.01,186700.0],["2025-05-01",1.01,1.13,0.98,1.06,371800.0],["2025-05-02",1.09,1.15,1.07,1.09,442500.0],["2025-05-05",1.09,1.2,1.05,1.18,332500.0],["2025-05-06",1.15,1.18,1.12,1.16,142500.0],["2025-05-07",1.18,1.3,1.15,1.25,424800.0],["2025-05-08",1.26,1.27,1.21,1.25,189400.0],["2025-05-09",1.25,1.33,1.21,1.31,296700.0],["2025-05-12",1.34,1.38,1.27,1.31,314300.0],["2025-05-13",1.3,1.36,1.22,1.29,280700.0],["2025-05-14",1.3,1.31,1.23,1.26,357300.0],["2025-05-15",1.24,1.57,1.24,1.46,1805000.0],["2025-05-16",1.48,1.63,1.41,1.59,1262700.0],["2025-05-19",1.52,1.67,1.52,1.65,773300.0],["2025-05-20",1.65,1.73,1.62,1.69,484400.0],["2025-05-21",1.67,1.68,1.47,1.5,308900.0],["2025-05-22",1.52,1.57,1.46,1.55,278800.0],["2025-05-23",1.52,1.52,1.47,1.49,160300.0],["2025-05-27",1.5,1.63,1.5,1.6,208500.0],["2025-05-28",1.59,1.61,1.52,1.54,101000.0],["2025-05-29",1.58,1.58,1.48,1.49,93300.0],["2025-05-30",1.48,1.51,1.42,1.48,121500.0],["2025-06-02",1.47,1.52,1.44,1.5,136300.0],["2025-06-03",1.5,1.58,1.46,1.58,323200.0],["2025-06-04",1.56,1.6,1.5,1.53,95500.0],["2025-06-05",1.53,1.53,1.44,1.45,240800.0],["2025-06-06",1.49,1.5,1.46,1.46,27600.0],["2025-06-09",1.46,1.48,1.37,1.37,200800.0],["2025-06-10",1.37,1.44,1.37,1.41,122400.0],["2025-06-11",1.4,1.44,1.36,1.36,146200.0],["2025-06-12",1.34,1.41,1.32,1.38,177400.0],["2025-06-13",1.35,1.41,1.32,1.33,126300.0],["2025-06-16",1.33,1.41,1.33,1.36,150300.0],["2025-06-17",1.36,1.36,1.31,1.31,132400.0],["2025-06-18",1.3,1.41,1.3,1.36,129500.0],["2025-06-20",1.39,1.4,1.3,1.36,428600.0],["2025-06-23",1.33,1.37,1.27,1.3,211400.0],["2025-06-24",1.31,1.37,1.31,1.33,78900.0],["2025-06-25",1.33,1.33,1.3,1.31,52800.0],["2025-06-26",1.33,1.55,1.31,1.48,449500.0],["2025-06-27",1.46,1.52,1.38,1.5,332000.0],["2025-06-30",1.51,1.52,1.47,1.48,89400.0],["2025-07-01",1.52,1.75,1.52,1.58,834000.0],["2025-07-02",1.6,1.68,1.58,1.67,128700.0],["2025-07-03",1.68,1.69,1.63,1.63,67900.0],["2025-07-07",1.59,1.67,1.55,1.59,120900.0],["2025-07-08",1.59,1.8,1.58,1.73,430200.0],["2025-07-09",1.76,1.77,1.66,1.71,123700.0],["2025-07-10",1.71,1.77,1.67,1.74,85200.0],["2025-07-11",1.71,1.75,1.7,1.7,279200.0],["2025-07-14",1.69,1.7,1.63,1.66,45800.0],["2025-07-15",1.66,1.66,1.58,1.59,127800.0],["2025-07-16",1.62,1.62,1.54,1.58,100100.0],["2025-07-17",1.58,1.68,1.58,1.64,112400.0],["2025-07-18",1.66,1.66,1.58,1.59,59200.0],["2025-07-21",1.59,1.64,1.58,1.59,88900.0],["2025-07-22",1.62,1.83,1.6,1.78,532400.0],["2025-07-23",1.84,1.9,1.74,1.82,498400.0],["2025-07-24",1.8,1.81,1.76,1.77,110000.0],["2025-07-25",1.8,1.87,1.78,1.84,207800.0],["2025-07-28",1.85,1.89,1.81,1.85,185100.0],["2025-07-29",1.85,1.85,1.68,1.76,370400.0],["2025-07-30",1.76,1.84,1.68,1.7,115400.0],["2025-07-31",1.73,1.73,1.63,1.69,139400.0],["2025-08-01",1.66,1.66,1.54,1.59,334700.0],["2025-08-04",1.64,1.68,1.61,1.64,144400.0],["2025-08-05",1.65,1.66,1.59,1.63,114500.0],["2025-08-06",1.63,1.72,1.59,1.72,166200.0],["2025-08-07",1.7,1.72,1.64,1.71,83000.0],["2025-08-08",1.72,1.72,1.63,1.67,187300.0],["2025-08-11",1.67,1.77,1.67,1.72,256600.0],["2025-08-12",1.76,1.78,1.72,1.75,101800.0],["2025-08-13",1.76,1.9,1.76,1.81,822400.0],["2025-08-14",1.95,2.39,1.89,2.35,4449600.0],["2025-08-15",2.45,3.22,2.39,3.1,6551400.0],["2025-08-18",3.24,3.58,2.86,3.09,4576100.0],["2025-08-19",3.04,3.29,2.95,3.16,1100800.0],["2025-08-20",3.18,3.31,2.96,2.96,645400.0],["2025-08-21",2.96,3.04,2.81,2.82,816600.0],["2025-08-22",2.81,3.04,2.8,2.92,591100.0],["2025-08-25",2.91,2.98,2.86,2.89,336500.0],["2025-08-26",2.85,3.17,2.84,2.98,788200.0],["2025-08-27",3.01,3.2,2.98,3.06,738300.0],["2025-08-28",3.06,3.09,2.91,3.02,499500.0],["2025-08-29",3.06,3.08,2.99,3.06,326700.0],["2025-09-02",3.05,3.37,3.01,3.26,982000.0],["2025-09-03",3.28,3.38,3.22,3.25,784000.0],["2025-09-04",3.24,3.43,3.19,3.42,595500.0],["2025-09-05",3.38,3.44,3.07,3.07,600500.0],["2025-09-08",3.08,3.13,2.95,2.98,561500.0],["2025-09-09",2.93,3.02,2.93,2.96,381000.0],["2025-09-10",2.9,3.01,2.9,2.95,383800.0],["2025-09-11",2.95,3.1,2.95,3.1,573400.0],["2025-09-12",3.06,3.12,2.99,3.12,316400.0],["2025-09-15",3.15,3.16,2.99,3.02,309900.0],["2025-09-16",3.01,3.12,2.96,3.1,395800.0],["2025-09-17",3.08,3.13,3.01,3.04,207000.0],["2025-09-18",3.05,3.18,3.01,3.16,361300.0],["2025-09-19",3.18,3.28,3.0,3.0,824200.0],["2025-09-22",3.0,3.08,2.9,2.97,438500.0],["2025-09-23",3.02,3.14,2.96,3.01,269600.0],["2025-09-24",3.05,3.09,2.94,2.96,477400.0],["2025-09-25",2.97,2.97,2.86,2.88,545100.0],["2025-09-26",2.85,2.91,2.65,2.72,664100.0],["2025-09-29",2.74,2.77,2.63,2.72,263500.0],["2025-09-30",2.72,2.75,2.56,2.57,495500.0],["2025-10-01",2.54,2.61,2.46,2.57,370900.0],["2025-10-02",2.57,2.59,2.52,2.58,207700.0],["2025-10-03",2.59,2.67,2.56,2.59,196700.0],["2025-10-06",2.63,2.65,2.55,2.56,301800.0],["2025-10-07",2.57,2.59,2.49,2.49,400300.0],["2025-10-08",2.49,2.5,2.33,2.46,610100.0],["2025-10-09",2.44,2.46,2.36,2.45,310500.0],["2025-10-10",2.45,2.45,2.27,2.28,424100.0],["2025-10-13",2.31,2.75,2.31,2.71,808800.0],["2025-10-14",2.66,2.73,2.57,2.65,348800.0],["2025-10-15",2.81,4.4,2.8,3.75,12909200.0],["2025-10-16",2.36,2.89,2.36,2.64,8894000.0],["2025-10-17",2.56,2.59,2.29,2.38,1345300.0],["2025-10-20",2.35,2.56,2.34,2.5,710700.0],["2025-10-21",2.45,2.57,2.44,2.49,479400.0],["2025-10-22",2.46,2.52,2.33,2.33,496300.0],["2025-10-23",2.33,2.39,2.29,2.36,209100.0],["2025-10-24",2.31,2.43,2.28,2.3,578000.0],["2025-10-27",2.3,2.36,2.28,2.3,410600.0],["2025-10-28",2.3,2.33,2.17,2.21,576000.0],["2025-10-29",2.21,2.22,2.08,2.1,477300.0],["2025-10-30",2.08,2.12,2.01,2.07,507400.0],["2025-10-31",2.07,2.11,2.04,2.08,241600.0],["2025-11-03",2.14,2.14,2.03,2.06,204400.0],["2025-11-04",2.04,2.04,1.9,1.96,475900.0],["2025-11-05",1.95,2.09,1.95,2.05,267400.0],["2025-11-06",2.06,2.06,1.78,1.8,687400.0],["2025-11-07",1.8,1.95,1.79,1.9,681700.0],["2025-11-10",1.92,2.01,1.9,2.0,605100.0],["2025-11-11",1.96,2.15,1.96,2.12,490200.0],["2025-11-12",2.23,2.32,2.1,2.31,873700.0],["2025-11-13",2.29,2.32,2.08,2.1,1179000.0],["2025-11-14",1.8,1.96,1.7,1.91,2908200.0],["2025-11-17",1.9,1.94,1.71,1.79,1884600.0],["2025-11-18",1.82,1.9,1.7,1.9,1331300.0],["2025-11-19",1.88,2.04,1.8,2.03,681300.0],["2025-11-20",2.27,2.65,2.18,2.21,3507500.0],["2025-11-21",2.2,2.47,2.16,2.41,837300.0],["2025-11-24",2.36,2.6,2.36,2.51,1200800.0],["2025-11-25",2.68,3.02,2.65,2.95,2471900.0],["2025-11-26",2.92,3.2,2.92,3.05,1052800.0],["2025-11-28",3.05,3.05,2.88,3.01,467700.0],["2025-12-01",2.97,3.42,2.9,3.13,1523000.0],["2025-12-02",3.35,3.61,3.27,3.42,1377700.0],["2025-12-03",3.44,3.75,3.43,3.75,1088100.0],["2025-12-04",3.73,3.75,3.53,3.59,536000.0],["2025-12-05",3.84,4.13,3.74,3.76,1166100.0],["2025-12-08",3.8,3.8,3.61,3.75,599700.0],["2025-12-09",3.75,4.11,3.74,3.99,775400.0],["2025-12-10",3.94,3.97,3.79,3.86,600100.0],["2025-12-11",3.85,3.96,3.79,3.84,434800.0],["2025-12-12",3.85,3.95,3.81,3.9,386000.0],["2025-12-15",4.02,4.07,3.75,3.81,422200.0],["2025-12-16",3.68,3.74,3.34,3.46,629900.0],["2025-12-17",3.46,3.78,3.46,3.66,460600.0],["2025-12-18",3.7,3.7,3.43,3.54,363800.0],["2025-12-19",3.52,3.74,3.46,3.69,885200.0],["2025-12-22",3.71,3.85,3.58,3.65,401700.0],["2025-12-23",3.63,3.78,3.56,3.72,315500.0],["2025-12-24",3.72,3.72,3.62,3.69,155200.0],["2025-12-26",3.68,4.0,3.61,3.85,701900.0],["2025-12-29",3.85,3.9,3.75,3.9,357800.0],["2025-12-30",3.87,3.93,3.77,3.88,559600.0],["2025-12-31",3.9,3.9,3.71,3.76,343600.0],["2026-01-02",3.72,3.85,3.68,3.82,338800.0],["2026-01-05",3.82,3.88,3.69,3.79,233100.0],["2026-01-06",3.79,3.89,3.68,3.68,215000.0],["2026-01-07",3.67,3.71,3.52,3.66,436200.0],["2026-01-08",3.64,3.88,3.57,3.83,650100.0],["2026-01-09",3.83,3.87,3.55,3.83,459200.0],["2026-01-12",3.8,3.88,3.64,3.73,556200.0],["2026-01-13",3.72,3.92,3.7,3.81,431000.0],["2026-01-14",3.76,3.8,3.67,3.71,360500.0],["2026-01-15",3.68,3.87,3.61,3.84,323500.0],["2026-01-16",3.81,4.12,3.74,4.1,693300.0],["2026-01-20",3.98,4.0,3.69,3.72,572200.0],["2026-01-21",3.71,3.79,3.66,3.71,310000.0],["2026-01-22",3.74,4.01,3.74,3.75,375700.0],["2026-01-23",3.7,3.79,3.54,3.63,423400.0],["2026-01-26",3.66,3.66,3.4,3.53,506700.0],["2026-01-27",3.6,4.49,3.6,3.98,2705100.0],["2026-01-28",3.97,4.11,3.75,3.81,563500.0],["2026-01-29",3.77,3.9,3.68,3.72,541400.0],["2026-01-30",3.71,3.71,3.39,3.47,554900.0],["2026-02-02",3.47,3.63,3.39,3.55,631100.0],["2026-02-03",3.6,3.82,3.37,3.69,866200.0],["2026-02-04",3.72,3.73,3.32,3.39,695600.0],["2026-02-05",3.35,3.47,3.24,3.26,514400.0],["2026-02-06",3.28,3.48,3.28,3.41,361800.0],["2026-02-09",3.49,3.79,3.4,3.74,586600.0],["2026-02-10",3.73,3.92,3.7,3.85,413400.0],["2026-02-11",3.89,3.92,3.68,3.92,520600.0],["2026-02-12",3.96,3.96,3.61,3.82,396700.0],["2026-02-13",3.82,3.92,3.74,3.8,224600.0],["2026-02-17",3.79,3.87,3.68,3.83,222700.0],["2026-02-18",3.82,4.1,3.72,4.02,592600.0],["2026-02-19",4.2,4.48,4.07,4.32,1272800.0],["2026-02-20",4.44,4.81,4.33,4.67,1838400.0],["2026-02-23",4.62,4.79,4.51,4.77,607700.0],["2026-02-24",4.73,4.9,4.64,4.88,600600.0],["2026-02-25",4.92,5.0,4.74,4.84,601400.0],["2026-02-26",4.82,4.96,4.66,4.8,473200.0],["2026-02-27",4.75,4.8,4.44,4.68,576300.0],["2026-03-02",4.46,4.64,4.37,4.51,636900.0],["2026-03-03",4.33,4.43,4.15,4.3,672300.0],["2026-03-04",4.36,4.67,4.36,4.48,602900.0],["2026-03-05",4.41,4.43,4.22,4.34,467700.0],["2026-03-06",4.34,4.34,3.96,4.04,709700.0],["2026-03-09",3.96,4.05,3.77,3.99,1218800.0],["2026-03-10",3.95,4.22,3.83,4.03,3126600.0],["2026-03-11",4.05,4.22,4.05,4.12,1028600.0],["2026-03-12",4.62,4.99,4.6,4.8,2920200.0],["2026-03-13",4.73,4.81,4.66,4.77,901600.0],["2026-03-16",4.77,4.8,4.4,4.47,952100.0],["2026-03-17",4.64,4.71,4.33,4.71,836700.0],["2026-03-18",4.61,4.63,4.28,4.39,714200.0],["2026-03-19",4.33,4.35,4.14,4.3,511300.0],["2026-03-20",4.24,4.24,3.97,3.99,831000.0],["2026-03-23",4.01,4.32,3.97,4.04,786400.0],["2026-03-24",4.04,4.1,3.86,4.07,680500.0],["2026-03-25",4.12,4.19,4.0,4.1,426300.0],["2026-03-26",4.1,4.2,4.01,4.06,355600.0],["2026-03-27",4.06,4.07,3.95,3.98,321400.0],["2026-03-30",4.04,4.09,3.98,4.04,510100.0],["2026-03-31",4.1,4.32,4.08,4.31,374200.0],["2026-04-01",4.33,4.6,4.33,4.53,427900.0],["2026-04-02",4.46,4.7,4.38,4.65,483100.0],["2026-04-06",4.63,4.95,4.5,4.85,811500.0],["2026-04-07",4.83,4.9,4.63,4.8,791200.0],["2026-04-08",4.99,5.23,4.92,5.2,2003900.0],["2026-04-09",5.2,5.4,5.2,5.3,753200.0],["2026-04-10",5.32,5.36,5.11,5.14,569200.0],["2026-04-13",5.11,5.21,5.03,5.17,530400.0],["2026-04-14",5.2,5.36,5.17,5.34,612000.0],["2026-04-15",5.33,5.49,5.31,5.48,955500.0],["2026-04-16",5.48,5.73,5.36,5.56,740500.0],["2026-04-17",5.65,5.75,5.55,5.6,694700.0],["2026-04-20",5.6,5.73,5.5,5.61,735200.0],["2026-04-21",5.6,5.64,5.39,5.43,460200.0],["2026-04-22",5.5,5.51,5.24,5.31,552000.0],["2026-04-23",5.32,5.33,4.97,5.0,766000.0],["2026-04-24",5.01,5.05,4.74,4.74,524500.0],["2026-04-27",4.72,4.82,4.52,4.63,623400.0],["2026-04-28",4.48,4.63,4.28,4.56,574800.0],["2026-04-29",4.56,4.59,4.38,4.44,468700.0],["2026-04-30",4.45,4.48,4.33,4.43,484700.0],["2026-05-01",4.44,4.48,4.3,4.32,555700.0],["2026-05-04",4.32,4.55,4.29,4.34,561500.0],["2026-05-05",4.4,4.46,4.26,4.31,473300.0],["2026-05-06",4.37,4.49,4.31,4.46,656200.0],["2026-05-07",4.47,4.62,4.4,4.49,434300.0],["2026-05-08",4.51,4.52,4.36,4.43,388900.0],["2026-05-11",4.42,4.5,4.28,4.45,572700.0],["2026-05-12",4.35,4.35,3.71,3.95,1931800.0],["2026-05-13",4.05,4.14,3.73,4.1,1517900.0],["2026-05-14",4.65,4.65,3.86,4.35,2359400.0],["2026-05-15",4.33,4.37,3.87,4.06,1439700.0],["2026-05-18",4.04,4.2,3.94,4.06,1354900.0],["2026-05-19",4.0,4.04,3.82,3.88,680500.0],["2026-05-20",3.85,3.98,3.71,3.95,1201900.0],["2026-05-21",3.91,4.12,3.79,4.08,922700.0],["2026-05-22",4.1,4.33,4.09,4.16,677700.0],["2026-05-26",4.2,4.25,3.94,4.06,646300.0],["2026-05-27",4.06,4.36,4.06,4.2,906000.0],["2026-05-28",4.16,4.54,4.14,4.5,777600.0],["2026-05-29",4.5,4.59,4.38,4.38,478100.0],["2026-06-01",4.29,4.45,4.12,4.13,672800.0],["2026-06-02",4.1,4.27,4.04,4.15,835200.0],["2026-06-03",4.09,4.15,3.97,4.01,494800.0],["2026-06-04",4.03,4.17,4.03,4.07,503700.0],["2026-06-05",4.02,4.09,3.95,3.96,550000.0],["2026-06-08",4.03,4.1,4.0,4.04,514000.0],["2026-06-09",4.09,4.3,4.03,4.18,676100.0],["2026-06-10",4.12,4.33,4.12,4.2,544900.0],["2026-06-11",4.21,4.28,3.97,4.18,842600.0],["2026-06-12",4.24,4.5,4.22,4.39,512000.0],["2026-06-15",4.44,4.68,4.27,4.29,800300.0],["2026-06-16",4.33,4.51,4.28,4.41,1177200.0],["2026-06-17",4.41,4.54,4.16,4.18,652800.0],["2026-06-18",4.2,4.3,4.18,4.29,716500.0],["2026-06-22",4.29,4.36,4.11,4.17,612400.0],["2026-06-23",4.15,4.17,4.0,4.01,546800.0],["2026-06-24",4.01,4.11,3.94,4.03,699100.0],["2026-06-25",4.04,4.19,4.0,4.17,1014200.0],["2026-06-26",4.18,4.42,4.17,4.36,6843000.0],["2026-06-29",4.36,4.38,4.22,4.29,784600.0],["2026-06-30",4.26,4.27,4.06,4.14,669300.0],["2026-07-01",4.13,4.25,4.11,4.23,611600.0],["2026-07-02",4.24,4.31,4.11,4.23,707900.0],["2026-07-06",4.19,4.25,4.1,4.15,544600.0],["2026-07-07",4.13,4.17,4.05,4.12,667500.0],["2026-07-08",4.09,4.18,4.01,4.1,538000.0],["2026-07-09",4.07,4.13,4.05,4.08,507700.0],["2026-07-10",4.05,4.17,4.05,4.13,2333100.0],["2026-07-13",4.13,4.22,4.08,4.12,495842.174776],["2026-07-14",4.15,4.21,4.03,4.03,540157.664599],["2026-07-20",4.16,4.18,4.05,4.05,311143.398581],["2026-07-21",4.05,4.195,4.05,4.15,445662.300823],["2026-07-22",4.15,4.205,4.1,4.16,435935.223298],["2026-07-23",4.09,4.11,3.95,3.99,1161930.253391],["2026-07-24",4,4.11,3.88,4.05,631058.959871],["2026-07-27",4.07,4.21,4.03,4.21,848090.079478],["2026-07-28",4.21,4.46,4.21,4.44,820143.728942],["2026-07-29",4.44,4.4897,4.2,4.4,586208.566459],["2026-07-30",4.53,5.4248,4.53,4.87,2172380.295187],["2026-07-31",4.86,5.02,4.67,4.95,867836.337188],["2026-08-03",4.98,6.1499,4.95,5.89,2719933.099278],["2026-08-04",5.81,6.118,5.64,6.09,1309458.826582],["2026-08-05",6.07,6.1597,5.86,5.91,843900.777458],["2026-08-06",5.86,6.065,5.75,5.82,709778.417947],["2026-08-07",5.97,5.97,5.17,5.38,1485666.201226],["2026-08-10",5.34,5.6,5.3,5.48,191369.318206],["2026-08-11",5.35,5.4396,5.13,5.24,840604.479491],["2026-08-12",5.26,5.385,5.15,5.27,1152089.520458],["2026-08-13",5.87,6.253,5.16,5.58,2373787.290888],["2026-08-14",5.64,5.64,5.295,5.57,913580.296409],["2026-08-17",5.5,5.76,5.48,5.74,811589.213517],["2026-08-18",5.78,5.78,5.35,5.5,895887.09272],["2026-08-19",5.54,5.8599,5.54,5.69,550973.871815],["2026-08-20",5.6,5.7281,5.44,5.58,655224.335478],["2026-08-21",5.65,5.78,5.54,5.61,611131.215849],["2026-08-24",5.81,6.05,5.52,5.57,823301.763994],["2026-08-25",5.58,5.63,5.36,5.46,619408.750231],["2026-08-26",5.43,5.5,5.35,5.42,587388.428321],["2026-08-27",5.4,5.505,5.34,5.38,768017.981895],["2026-08-28",5.4,5.41,5.21,5.35,417904.771324],["2026-08-31",5.26,5.32,4.96,4.97,1087877.738182],["2026-09-01",4.86,5.005,4.79,4.88,953231.129227],["2026-09-02",4.91,5.155,4.89,5.04,474049.434501],["2026-09-03",5.14,5.18,5.02,5.13,487584.796182],["2026-09-08",5.15,5.17,5.01,5.11,480281.628107],["2026-09-09",5.05,5.1,4.85,4.86,592158.027014],["2026-09-10",4.96,4.991,4.33,4.49,1935755.211758],["2026-09-11",4.56,4.89,4.54,4.73,725464.304999],["2026-09-14",4.64,5.01,4.57,4.97,471953.1039]]}