{"t":"HAIN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1994-01-20",1.5,1.6875,1.5,1.5,290400.0],["1994-01-21",1.625,1.625,1.375,1.375,231600.0],["1994-01-24",1.375,1.4375,1.375,1.375,27000.0],["1994-01-25",1.375,1.5,1.375,1.375,36400.0],["1994-01-26",1.5,1.5,1.3125,1.4375,62000.0],["1994-01-27",1.3438,1.4375,1.3125,1.3125,80000.0],["1994-01-28",1.375,1.375,1.375,1.375,18000.0],["1994-01-31",1.4375,1.5,1.3125,1.5,53200.0],["1994-02-01",1.3125,1.5,1.3125,1.5,31400.0],["1994-02-02",1.5,1.5,1.5,1.5,4200.0],["1994-02-03",1.5,1.5,1.4062,1.4375,24800.0],["1994-02-04",1.4375,1.4375,1.4375,1.4375,0.0],["1994-02-07",1.4062,1.5,1.375,1.5,39800.0],["1994-02-08",1.4375,1.5,1.375,1.375,39800.0],["1994-02-09",1.5,1.5,1.375,1.5,26800.0],["1994-02-10",1.5,1.5,1.375,1.375,7400.0],["1994-02-11",1.375,1.375,1.375,1.375,4000.0],["1994-02-14",1.375,1.5,1.25,1.5,83600.0],["1994-02-15",1.5,1.5,1.3125,1.3125,10600.0],["1994-02-16",1.3125,1.4375,1.3125,1.3125,48000.0],["1994-02-17",1.3125,1.4375,1.3125,1.3125,71200.0],["1994-02-18",1.4375,1.5,1.3438,1.4375,66800.0],["1994-02-22",1.5,1.5,1.375,1.5,14400.0],["1994-02-23",1.375,1.5,1.375,1.5,11000.0],["1994-02-24",1.5,1.5,1.3438,1.3438,16800.0],["1994-02-25",1.4531,1.5,1.375,1.4844,103000.0],["1994-02-28",1.5,1.625,1.4688,1.5,154200.0],["1994-03-01",1.5312,1.625,1.5,1.5625,68000.0],["1994-03-02",1.5625,1.5625,1.5,1.5625,63200.0],["1994-03-03",1.5312,1.625,1.5312,1.5938,200600.0],["1994-03-04",1.5312,1.625,1.5312,1.625,147400.0],["1994-03-07",1.625,1.8125,1.5625,1.8125,262800.0],["1994-03-08",1.8125,1.8125,1.6875,1.75,62400.0],["1994-03-09",1.75,1.875,1.6875,1.875,231600.0],["1994-03-10",1.875,1.9375,1.8125,1.9375,187000.0],["1994-03-11",1.9375,1.9375,1.8125,1.9375,105600.0],["1994-03-14",1.9375,1.9375,1.8125,1.8438,71600.0],["1994-03-15",1.8125,1.9375,1.6875,1.6875,106000.0],["1994-03-16",1.875,1.875,1.6875,1.875,155800.0],["1994-03-17",1.875,1.875,1.75,1.75,106200.0],["1994-03-18",1.8125,1.9688,1.7188,1.875,142000.0],["1994-03-21",1.875,1.875,1.75,1.875,57200.0],["1994-03-22",1.875,1.875,1.75,1.875,139600.0],["1994-03-23",1.9375,1.9375,1.8125,1.875,47200.0],["1994-03-24",1.875,1.9375,1.8438,1.9375,79200.0],["1994-03-25",1.9375,1.9375,1.8438,1.8438,43200.0],["1994-03-28",1.875,1.875,1.7812,1.875,25400.0],["1994-03-29",1.875,1.875,1.6875,1.6875,18000.0],["1994-03-30",1.6875,1.8125,1.625,1.625,42200.0],["1994-03-31",1.75,1.75,1.5625,1.5625,47000.0],["1994-04-04",1.5625,1.75,1.5625,1.5625,45000.0],["1994-04-05",1.625,1.6875,1.625,1.625,29200.0],["1994-04-06",1.625,1.75,1.625,1.625,16600.0],["1994-04-07",1.75,1.75,1.625,1.625,19000.0],["1994-04-08",1.75,1.75,1.5625,1.5625,45200.0],["1994-04-11",1.6562,1.75,1.5625,1.75,18200.0],["1994-04-12",1.5938,1.75,1.5938,1.6875,68200.0],["1994-04-13",1.6562,1.75,1.6562,1.6875,4000.0],["1994-04-14",1.75,1.75,1.6719,1.75,17800.0],["1994-04-15",1.75,1.8438,1.625,1.8438,171600.0],["1994-04-18",1.875,1.875,1.7812,1.7812,81200.0],["1994-04-19",1.7812,1.875,1.7812,1.875,113600.0],["1994-04-20",1.7812,1.9062,1.7812,1.875,167200.0],["1994-04-21",1.9062,1.9062,1.9062,1.9062,1000.0],["1994-04-22",1.8125,1.9375,1.8125,1.9375,165400.0],["1994-04-25",1.9375,1.9375,1.875,1.875,15000.0],["1994-04-26",1.9062,1.9219,1.875,1.875,45000.0],["1994-04-28",1.875,1.9375,1.875,1.875,168800.0],["1994-04-29",1.8125,1.9375,1.7812,1.9375,71400.0],["1994-05-02",1.9375,2.0625,1.875,2.0,146800.0],["1994-05-03",2.0625,2.0625,1.875,1.9375,40800.0],["1994-05-04",2.0,2.0,1.9375,2.0,48400.0],["1994-05-05",2.0,2.0625,1.9922,2.0469,98600.0],["1994-05-06",2.0,2.1875,2.0,2.1875,135600.0],["1994-05-09",2.25,2.25,2.0625,2.25,63600.0],["1994-05-10",2.0625,2.1875,2.0625,2.1875,80000.0],["1994-05-11",2.1875,2.1875,1.9375,2.0,104400.0],["1994-05-12",2.125,2.125,2.0,2.0625,43600.0],["1994-05-13",1.9375,2.125,1.9375,2.125,63400.0],["1994-05-16",2.0,2.125,2.0,2.125,33800.0],["1994-05-17",2.0,2.25,2.0,2.125,359600.0],["1994-05-18",2.25,2.375,2.125,2.25,252800.0],["1994-05-19",2.25,2.375,2.25,2.375,223400.0],["1994-05-20",2.25,2.375,2.1875,2.3125,165000.0],["1994-05-23",2.25,2.375,2.25,2.375,53600.0],["1994-05-24",2.3125,2.375,2.25,2.25,146800.0],["1994-05-25",2.25,2.375,2.25,2.25,35600.0],["1994-05-26",2.375,2.375,2.25,2.375,30000.0],["1994-05-27",2.375,2.375,2.25,2.375,85800.0],["1994-05-31",2.375,2.4375,2.3125,2.4375,39400.0],["1994-06-01",2.4375,2.4688,2.3438,2.4688,241000.0],["1994-06-02",2.4688,2.5625,2.4062,2.4688,486000.0],["1994-06-03",2.5625,2.5625,2.4688,2.5,279000.0],["1994-06-06",2.4688,2.5,2.4688,2.4688,123600.0],["1994-06-07",2.4688,2.5,2.4688,2.4688,278200.0],["1994-06-08",2.5,2.5,2.4688,2.5,113800.0],["1994-06-09",2.5,2.5,2.3438,2.4688,234600.0],["1994-06-10",2.4688,2.4688,2.3438,2.4688,87200.0],["1994-06-13",2.375,2.4688,2.375,2.375,44200.0],["1994-06-14",2.4688,2.4688,2.375,2.4688,177000.0],["1994-06-15",2.4688,2.4688,2.375,2.4688,51800.0],["1994-06-16",2.4688,2.4688,2.375,2.4688,91000.0],["1994-06-17",2.4688,2.5,2.4062,2.5,75000.0],["1994-06-20",2.4375,2.5,2.4375,2.5,73000.0],["1994-06-21",2.4375,2.5,2.4375,2.4375,81600.0],["1994-06-22",2.5,2.6875,2.5,2.6016,348000.0],["1994-06-23",2.5625,2.625,2.4688,2.625,194600.0],["1994-06-24",2.4688,2.5625,2.4688,2.4688,15000.0],["1994-06-27",2.4688,2.5625,2.4688,2.5625,22400.0],["1994-06-28",2.5625,2.5625,2.4375,2.4375,81600.0],["1994-06-29",2.5,2.5312,2.4375,2.5,33800.0],["1994-06-30",2.5625,2.5625,2.4375,2.4688,35200.0],["1994-07-01",2.5,2.5,2.4375,2.4375,7200.0],["1994-07-05",2.4375,2.5,2.375,2.375,62200.0],["1994-07-06",2.4375,2.4375,2.2812,2.4062,40200.0],["1994-07-07",2.25,2.25,2.1875,2.2188,129800.0],["1994-07-08",2.1875,2.2188,2.1562,2.2188,65200.0],["1994-07-11",2.3125,2.3438,2.1875,2.3438,24000.0],["1994-07-12",2.2812,2.375,2.25,2.375,9200.0],["1994-07-13",2.375,2.4375,2.25,2.4141,47600.0],["1994-07-14",2.3125,2.3438,2.3125,2.3125,87600.0],["1994-07-15",2.4375,2.4375,2.3125,2.4375,60000.0],["1994-07-18",2.4375,2.4375,2.3125,2.3125,62800.0],["1994-07-19",2.3125,2.4375,2.3125,2.4375,31800.0],["1994-07-20",2.3125,2.5,2.3125,2.4375,71600.0],["1994-07-21",2.5,2.5,2.3125,2.375,45000.0],["1994-07-22",2.5,2.5,2.3438,2.3438,131400.0],["1994-07-25",2.375,2.375,2.3438,2.3438,10200.0],["1994-07-26",2.5,2.5,2.3438,2.375,60800.0],["1994-07-27",2.375,2.375,2.3125,2.375,61600.0],["1994-07-28",2.3125,2.375,2.3125,2.3125,44600.0],["1994-07-29",2.375,2.375,2.3125,2.3438,61000.0],["1994-08-01",2.3125,2.375,2.25,2.25,63200.0],["1994-08-02",2.25,2.375,2.25,2.375,9400.0],["1994-08-03",2.375,2.375,2.25,2.3125,34800.0],["1994-08-04",2.375,2.375,2.25,2.3125,29200.0],["1994-08-05",2.375,2.375,2.25,2.25,12200.0],["1994-08-08",2.25,2.375,2.25,2.25,25000.0],["1994-08-09",2.25,2.375,2.25,2.25,34000.0],["1994-08-10",2.2812,2.375,2.25,2.25,41600.0],["1994-08-11",2.2812,2.375,2.25,2.25,33800.0],["1994-08-12",2.3125,2.3125,2.3125,2.3125,22000.0],["1994-08-15",2.3125,2.3125,2.3125,2.3125,10000.0],["1994-08-16",2.375,2.375,2.25,2.25,163000.0],["1994-08-17",2.25,2.375,2.25,2.3125,85600.0],["1994-08-18",2.25,2.3125,2.25,2.3125,101200.0],["1994-08-19",2.3125,2.375,2.25,2.3125,48400.0],["1994-08-22",2.3125,2.3438,2.25,2.25,107000.0],["1994-08-23",2.25,2.375,2.25,2.3125,134600.0],["1994-08-24",2.375,2.375,2.25,2.3125,207000.0],["1994-08-25",2.3125,2.3438,2.25,2.3125,46600.0],["1994-08-26",2.3125,2.4062,2.3125,2.375,38600.0],["1994-08-29",2.4062,2.4375,2.3438,2.4375,83200.0],["1994-08-30",2.4375,2.5625,2.375,2.5,280400.0],["1994-08-31",2.5625,2.5625,2.5,2.5625,79000.0],["1994-09-01",2.5,2.625,2.5,2.625,225800.0],["1994-09-02",2.625,2.625,2.5625,2.5938,44800.0],["1994-09-06",2.5312,2.5312,2.5312,2.5312,4400.0],["1994-09-07",2.5312,2.5938,2.5312,2.5938,33200.0],["1994-09-08",2.6016,2.625,2.5703,2.625,35200.0],["1994-09-09",2.5312,2.625,2.5,2.5312,57600.0],["1994-09-12",2.5312,2.625,2.5312,2.625,41000.0],["1994-09-13",2.625,2.7812,2.6094,2.625,157800.0],["1994-09-14",2.7188,2.7188,2.625,2.6875,69000.0],["1994-09-15",2.6875,2.75,2.6875,2.7344,89200.0],["1994-09-16",2.75,2.7812,2.7188,2.7812,208600.0],["1994-09-19",2.75,2.7812,2.75,2.75,115400.0],["1994-09-20",2.7812,2.7812,2.7188,2.7656,71200.0],["1994-09-21",2.75,2.8125,2.7188,2.75,118200.0],["1994-09-22",2.8125,2.8125,2.7188,2.7188,54800.0],["1994-09-23",2.8125,2.8125,2.7188,2.8125,89800.0],["1994-09-26",2.8125,2.8125,2.7188,2.7656,31600.0],["1994-09-27",2.7188,2.7422,2.5938,2.6875,166200.0],["1994-09-28",2.6875,2.6875,2.5938,2.625,14600.0],["1994-09-29",2.5,2.625,2.4062,2.5938,197600.0],["1994-09-30",2.625,2.625,2.5,2.625,94600.0],["1994-10-03",2.625,2.625,2.625,2.625,40600.0],["1994-10-04",2.5938,2.5938,2.4688,2.5312,79200.0],["1994-10-05",2.5312,2.5312,2.4375,2.4375,10000.0],["1994-10-06",2.5312,2.5312,2.4375,2.4688,107200.0],["1994-10-07",2.4688,2.5312,2.4688,2.5312,37000.0],["1994-10-10",2.5312,2.5625,2.5078,2.5625,204400.0],["1994-10-11",2.5625,2.5625,2.5,2.5078,155600.0],["1994-10-12",2.5312,2.5938,2.5,2.5938,766800.0],["1994-10-13",2.6562,2.7188,2.5625,2.7188,407000.0],["1994-10-14",2.6562,2.7188,2.6562,2.6953,330000.0],["1994-10-17",2.7188,2.7188,2.6562,2.6719,449600.0],["1994-10-18",2.7188,2.7188,2.6875,2.6953,109600.0],["1994-10-19",2.7188,2.7188,2.7031,2.7188,50800.0],["1994-10-20",2.7031,2.7188,2.6562,2.6562,168200.0],["1994-10-21",2.6562,2.7188,2.5625,2.6562,169600.0],["1994-10-24",2.625,2.625,2.5,2.5938,54600.0],["1994-10-25",2.5938,2.5938,2.5,2.5,59400.0],["1994-10-26",2.5938,2.5938,2.5,2.5625,109600.0],["1994-10-27",2.5625,2.625,2.4766,2.625,119600.0],["1994-10-28",2.625,2.75,2.5312,2.6875,170400.0],["1994-10-31",2.6484,2.7188,2.625,2.7188,81000.0],["1994-11-01",2.7188,2.7188,2.5625,2.625,55600.0],["1994-11-02",2.6875,2.6875,2.5625,2.6875,61400.0],["1994-11-03",2.6875,2.6875,2.5938,2.6562,98000.0],["1994-11-04",2.625,2.6562,2.5938,2.6562,53000.0],["1994-11-07",2.5938,2.75,2.5938,2.75,202600.0],["1994-11-08",2.75,2.75,2.6562,2.7188,41000.0],["1994-11-09",2.75,2.75,2.5938,2.75,122000.0],["1994-11-10",2.75,2.75,2.5938,2.625,150800.0],["1994-11-11",2.625,2.75,2.5938,2.75,35600.0],["1994-11-14",2.6875,2.75,2.625,2.75,50400.0],["1994-11-15",2.75,2.75,2.6562,2.75,136400.0],["1994-11-16",2.75,2.75,2.5938,2.5938,93800.0],["1994-11-17",2.75,2.75,2.5938,2.5938,93600.0],["1994-11-18",2.7188,2.7188,2.5938,2.7188,25000.0],["1994-11-21",2.7188,2.7188,2.5625,2.5625,66400.0],["1994-11-22",2.6875,2.6875,2.5,2.5625,88600.0],["1994-11-23",2.5,2.5,2.375,2.5,18400.0],["1994-11-25",2.4062,2.5312,2.4062,2.5312,11600.0],["1994-11-28",2.5,2.5312,2.4375,2.4375,26400.0],["1994-11-29",2.5312,2.5312,2.4062,2.5312,62600.0],["1994-11-30",2.5312,2.5312,2.4375,2.4688,44000.0],["1994-12-01",2.4375,2.5312,2.4375,2.5312,956400.0],["1994-12-02",2.5312,2.5312,2.4688,2.5312,24800.0],["1994-12-05",2.5,2.5312,2.375,2.375,53800.0],["1994-12-06",2.4375,2.4375,2.2656,2.2656,93400.0],["1994-12-07",2.375,2.375,2.2812,2.375,128000.0],["1994-12-08",2.375,2.375,2.25,2.375,98200.0],["1994-12-09",2.375,2.375,2.25,2.2812,34600.0],["1994-12-12",2.25,2.3125,2.25,2.3125,49000.0],["1994-12-13",2.25,2.3125,2.25,2.2812,43200.0],["1994-12-14",2.25,2.3125,2.25,2.2812,132200.0],["1994-12-15",2.25,2.3125,2.25,2.25,43200.0],["1994-12-16",2.25,2.3125,2.25,2.2812,31000.0],["1994-12-19",2.375,2.375,2.2812,2.375,97400.0],["1994-12-20",2.2812,2.375,2.2812,2.3125,16600.0],["1994-12-21",2.3125,2.375,2.3125,2.375,51400.0],["1994-12-22",2.375,2.375,2.1875,2.3125,139200.0],["1994-12-23",2.3125,2.3125,2.3125,2.3125,16600.0],["1994-12-27",2.3125,2.3125,2.3125,2.3125,2000.0],["1994-12-28",2.4375,2.5,2.25,2.3125,82000.0],["1994-12-29",2.3125,2.4375,2.25,2.4375,70600.0],["1994-12-30",2.4375,2.4375,2.3125,2.3125,221000.0],["1995-01-03",2.4375,2.4375,2.3125,2.375,99200.0],["1995-01-04",2.3125,2.4375,2.3125,2.4375,133000.0],["1995-01-05",2.4375,2.4375,2.25,2.375,58000.0],["1995-01-06",2.375,2.375,2.3125,2.375,47600.0],["1995-01-09",2.375,2.375,2.3125,2.3438,47200.0],["1995-01-10",2.3125,2.375,2.2812,2.2812,126800.0],["1995-01-11",2.2812,2.4375,2.2812,2.4375,574600.0],["1995-01-12",2.375,2.4375,2.3281,2.3438,121400.0],["1995-01-13",2.3438,2.375,2.3125,2.3438,45200.0],["1995-01-16",2.3125,2.4062,2.3125,2.3125,65200.0],["1995-01-17",2.3281,2.4375,2.3125,2.4062,90200.0],["1995-01-18",2.3438,2.4375,2.3438,2.3438,51600.0],["1995-01-19",2.3438,2.4375,2.3438,2.4375,124800.0],["1995-01-20",2.375,2.4375,2.3438,2.4062,115000.0],["1995-01-23",2.4062,2.4062,2.3438,2.4062,28800.0],["1995-01-24",2.4062,2.4375,2.3438,2.375,112400.0],["1995-01-25",2.4375,2.4375,2.375,2.4375,40800.0],["1995-01-26",2.4375,2.4375,2.375,2.4375,179600.0],["1995-01-27",2.4375,2.5,2.4062,2.5,153800.0],["1995-01-30",2.5,2.5625,2.4688,2.5625,106800.0],["1995-01-31",2.5625,2.5625,2.5,2.5625,165400.0],["1995-02-01",2.5625,2.75,2.5,2.75,390400.0],["1995-02-02",2.75,2.75,2.5938,2.6875,307200.0],["1995-02-03",2.6875,2.75,2.5625,2.625,147400.0],["1995-02-06",2.5625,2.7188,2.375,2.625,197800.0],["1995-02-07",2.5312,2.625,2.5,2.5625,180800.0],["1995-02-08",2.5,2.5625,2.375,2.5,118000.0],["1995-02-09",2.5,2.5,2.375,2.5,37800.0],["1995-02-10",2.5,2.5625,2.4375,2.4375,86200.0],["1995-02-13",2.5625,2.5625,2.4062,2.4062,38600.0],["1995-02-14",2.5312,2.5312,2.3125,2.3125,83800.0],["1995-02-15",2.4375,2.5,2.3438,2.4375,55600.0],["1995-02-16",2.4375,2.5,2.375,2.5,136200.0],["1995-02-17",2.5,2.5,2.375,2.375,115400.0],["1995-02-21",2.5,2.5,2.375,2.5,11800.0],["1995-02-22",2.4062,2.5,2.3125,2.375,79400.0],["1995-02-23",2.3125,2.4375,2.3125,2.4375,124600.0],["1995-02-24",2.4062,2.4375,2.3125,2.4375,26400.0],["1995-02-27",2.3125,2.4375,2.3125,2.3125,89600.0],["1995-02-28",2.3438,2.5,2.3438,2.375,97400.0],["1995-03-01",2.5625,2.5625,2.375,2.4062,35400.0],["1995-03-02",2.5,2.5312,2.375,2.375,132800.0],["1995-03-03",2.5,2.5312,2.375,2.5,35200.0],["1995-03-06",2.4375,2.5312,2.375,2.5312,96600.0],["1995-03-07",2.5312,2.5312,2.375,2.4062,51600.0],["1995-03-08",2.5,2.5,2.375,2.4688,61600.0],["1995-03-09",2.5,2.5625,2.4375,2.5,218600.0],["1995-03-10",2.5625,2.625,2.5,2.5625,89200.0],["1995-03-13",2.5625,2.5625,2.5,2.5312,105200.0],["1995-03-14",2.5,2.5625,2.5,2.5625,220600.0],["1995-03-15",2.5625,2.5625,2.5156,2.5625,266400.0],["1995-03-16",2.5,2.5625,2.5,2.5156,185800.0],["1995-03-17",2.5625,2.5625,2.4375,2.5625,379800.0],["1995-03-20",2.5391,2.625,2.5312,2.5312,83000.0],["1995-03-21",2.5625,2.625,2.5625,2.5625,139400.0],["1995-03-22",2.625,2.625,2.5625,2.625,161800.0],["1995-03-23",2.625,2.625,2.5625,2.5625,77600.0],["1995-03-24",2.5938,2.625,2.5625,2.625,109200.0],["1995-03-27",2.625,2.625,2.5625,2.5938,70600.0],["1995-03-28",2.625,2.625,2.5625,2.5625,86600.0],["1995-03-29",2.625,2.625,2.5625,2.625,162400.0],["1995-03-30",2.625,2.625,2.5,2.5,57400.0],["1995-03-31",2.5,2.625,2.375,2.4375,111800.0],["1995-04-03",2.375,2.5,2.375,2.5,114800.0],["1995-04-04",2.5,2.5,2.375,2.4062,69400.0],["1995-04-05",2.5,2.5,2.4062,2.4688,97000.0],["1995-04-06",2.4453,2.4688,2.4062,2.4062,73400.0],["1995-04-07",2.4688,2.4688,2.4062,2.4062,72000.0],["1995-04-10",2.4688,2.5,2.375,2.4375,167200.0],["1995-04-11",2.375,2.4375,2.3125,2.3125,96400.0],["1995-04-12",2.4062,2.4062,2.1875,2.3125,124600.0],["1995-04-13",2.3125,2.375,2.2812,2.375,109600.0],["1995-04-17",2.375,2.375,2.2812,2.2812,96000.0],["1995-04-18",2.2812,2.375,2.2812,2.375,53800.0],["1995-04-19",2.375,2.375,2.2812,2.375,98000.0],["1995-04-20",2.375,2.375,2.2812,2.2812,122400.0],["1995-04-21",2.375,2.375,2.2812,2.2812,85000.0],["1995-04-24",2.2812,2.3125,2.2188,2.3125,29400.0],["1995-04-25",2.2812,2.3125,2.1562,2.25,85600.0],["1995-04-26",2.1562,2.25,2.125,2.1562,84800.0],["1995-04-27",2.25,2.25,2.1562,2.1562,90200.0],["1995-04-28",2.25,2.25,2.1562,2.25,158200.0],["1995-05-01",2.1875,2.25,2.0938,2.25,79000.0],["1995-05-02",2.125,2.2031,2.0938,2.0938,138600.0],["1995-05-03",2.0938,2.1875,2.0938,2.1875,122200.0],["1995-05-04",2.1875,2.1875,2.0,2.0,289000.0],["1995-05-05",2.0938,2.0938,2.0,2.0938,70600.0],["1995-05-08",2.0,2.0938,1.75,2.0312,296600.0],["1995-05-09",2.0,2.0625,2.0,2.0625,241200.0],["1995-05-10",2.0625,2.0625,2.0,2.0,52000.0],["1995-05-11",2.0312,2.0625,1.9062,2.0,68800.0],["1995-05-12",1.9062,2.0,1.9062,1.9688,64800.0],["1995-05-15",1.9062,2.0,1.6875,1.6875,89600.0],["1995-05-16",1.8125,1.9688,1.6875,1.875,238200.0],["1995-05-17",1.9375,1.9375,1.8438,1.9062,83400.0],["1995-05-18",1.9062,1.9062,1.75,1.8438,128200.0],["1995-05-19",1.8125,1.875,1.7812,1.875,56400.0],["1995-05-22",1.875,1.875,1.7812,1.875,94800.0],["1995-05-23",1.7812,1.875,1.7812,1.7812,68000.0],["1995-05-24",1.7812,1.9062,1.7812,1.875,77800.0],["1995-05-25",1.7969,1.9062,1.75,1.7812,167400.0],["1995-05-26",1.9688,1.9688,1.7812,1.875,84200.0],["1995-05-30",1.875,1.9688,1.7812,1.875,71200.0],["1995-05-31",1.9688,1.9688,1.7812,1.7812,73200.0],["1995-06-01",1.7812,1.9688,1.7812,1.8125,56800.0],["1995-06-02",1.9531,1.9688,1.7188,1.8125,85600.0],["1995-06-05",1.9375,2.0,1.8125,1.875,133000.0],["1995-06-06",1.9922,2.0,1.875,1.9375,56000.0],["1995-06-07",2.0,2.0,1.8125,1.8125,21600.0],["1995-06-08",1.8125,1.8438,1.8125,1.8438,40200.0],["1995-06-09",1.8125,1.9375,1.8125,1.9297,17200.0],["1995-06-12",1.9844,1.9844,1.75,1.9375,136400.0],["1995-06-13",1.75,1.9375,1.75,1.9375,44200.0],["1995-06-14",1.75,1.9375,1.75,1.8281,55600.0],["1995-06-15",1.9375,1.9375,1.75,1.7812,106800.0],["1995-06-16",1.9375,1.9375,1.9375,1.9375,19600.0],["1995-06-19",1.9375,1.9375,1.75,1.75,42200.0],["1995-06-20",1.75,1.9375,1.75,1.8125,38600.0],["1995-06-21",1.9375,1.9375,1.75,1.875,119600.0],["1995-06-22",1.875,1.875,1.75,1.75,36800.0],["1995-06-23",1.75,1.875,1.6875,1.8438,145600.0],["1995-06-26",1.875,2.25,1.75,2.0625,206000.0],["1995-06-27",2.1875,2.2188,2.0,2.0625,205400.0],["1995-06-28",2.0,2.25,2.0,2.0625,161600.0],["1995-06-29",2.0,2.1875,2.0,2.0781,56400.0],["1995-06-30",2.1875,2.1875,2.0625,2.1875,36600.0],["1995-07-03",2.125,2.1875,2.125,2.1875,26000.0],["1995-07-05",2.0625,2.25,2.0625,2.125,169800.0],["1995-07-06",2.125,2.25,2.125,2.25,81400.0],["1995-07-07",2.125,2.25,2.0625,2.0938,52800.0],["1995-07-10",2.0625,2.25,2.0625,2.0625,52000.0],["1995-07-11",2.0625,2.25,1.9844,2.0312,66400.0],["1995-07-12",2.0312,2.125,2.0312,2.125,23600.0],["1995-07-13",1.9688,2.125,1.9688,2.0,29800.0],["1995-07-14",2.125,2.125,2.0,2.0,28800.0],["1995-07-17",2.125,2.125,2.0,2.0938,95800.0],["1995-07-18",2.0,2.125,1.875,2.0,97200.0],["1995-07-19",1.875,1.875,1.7812,1.875,26800.0],["1995-07-20",1.8125,2.0,1.8125,1.8438,73400.0],["1995-07-21",1.9062,1.9375,1.75,1.75,96200.0],["1995-07-24",1.75,1.875,1.75,1.875,53200.0],["1995-07-25",1.75,1.875,1.75,1.875,57200.0],["1995-07-26",1.875,1.875,1.75,1.75,47800.0],["1995-07-27",1.7812,1.875,1.7812,1.875,10000.0],["1995-07-28",1.875,1.875,1.875,1.875,8800.0],["1995-07-31",1.7812,1.9375,1.7812,1.7812,13600.0],["1995-08-01",1.7812,1.9375,1.75,1.75,30000.0],["1995-08-02",1.9375,1.9375,1.7812,1.9062,42400.0],["1995-08-03",1.7812,1.9375,1.7812,1.7812,34400.0],["1995-08-04",1.9375,1.9375,1.7812,1.8438,46600.0],["1995-08-07",1.7812,1.9375,1.75,1.75,47200.0],["1995-08-08",1.875,1.9375,1.75,1.9375,30000.0],["1995-08-09",1.9375,1.9375,1.7812,1.9375,27800.0],["1995-08-10",1.7812,1.9375,1.7812,1.7812,127400.0],["1995-08-11",1.75,1.875,1.75,1.7812,42000.0],["1995-08-14",1.9375,1.9375,1.75,1.9062,44400.0],["1995-08-15",1.8125,2.0625,1.8125,2.0,1510000.0],["1995-08-16",2.0625,2.1875,1.9688,2.0625,162600.0],["1995-08-17",2.1875,2.1875,2.0312,2.125,90400.0],["1995-08-18",2.125,2.125,2.0312,2.0312,102800.0],["1995-08-21",2.0,2.0625,1.9375,1.9375,66800.0],["1995-08-22",2.0625,2.0625,1.9375,2.0625,46600.0],["1995-08-23",2.0,2.0625,1.9688,1.9688,40400.0],["1995-08-24",2.0625,2.0625,1.9688,2.0,89000.0],["1995-08-25",2.0,2.0625,2.0,2.0,32400.0],["1995-08-28",2.0625,2.0625,2.0,2.0625,150000.0],["1995-08-29",2.0625,2.25,2.0625,2.1094,201800.0],["1995-08-30",2.1875,2.1875,2.0625,2.0938,142800.0],["1995-08-31",2.1562,2.1562,2.0625,2.0625,93800.0],["1995-09-01",2.0938,2.0938,2.0,2.0625,46000.0],["1995-09-05",2.0,2.0625,2.0,2.0,30600.0],["1995-09-06",2.0625,2.0625,1.9062,1.9062,49000.0],["1995-09-07",2.0312,2.0312,1.8438,1.8438,175600.0],["1995-09-08",1.8438,2.0312,1.8438,2.0312,141000.0],["1995-09-11",1.875,2.0312,1.875,2.0312,148600.0],["1995-09-12",1.9062,2.0312,1.9062,2.0312,38200.0],["1995-09-13",2.0,2.0,1.875,1.9375,73200.0],["1995-09-14",1.9062,2.0312,1.875,2.0312,101200.0],["1995-09-15",2.0,2.0,1.875,1.9062,54000.0],["1995-09-18",2.0,2.0,1.9062,1.9062,10200.0],["1995-09-19",2.0,2.0,1.9062,1.9062,16800.0],["1995-09-20",2.0,2.0,1.9062,2.0,36200.0],["1995-09-21",1.9375,2.0,1.9375,1.9375,192200.0],["1995-09-22",2.0312,2.0312,1.9062,1.9062,61400.0],["1995-09-25",1.9062,2.0,1.9062,1.9375,22600.0],["1995-09-26",2.0,2.0,1.8125,1.8125,63200.0],["1995-09-27",1.8125,1.9062,1.75,1.75,32400.0],["1995-09-28",1.9062,1.9062,1.75,1.75,66200.0],["1995-09-29",1.875,1.875,1.7656,1.875,21000.0],["1995-10-02",1.75,1.875,1.75,1.875,20400.0],["1995-10-03",1.75,1.8125,1.75,1.75,59800.0],["1995-10-04",1.7188,1.875,1.7188,1.75,11600.0],["1995-10-05",1.8125,1.8125,1.7188,1.8125,118000.0],["1995-10-06",1.8125,1.8125,1.7188,1.7891,22400.0],["1995-10-09",1.7188,1.8125,1.6875,1.8125,93800.0],["1995-10-10",1.6875,1.75,1.6562,1.6562,73600.0],["1995-10-11",1.625,1.7188,1.625,1.6875,203800.0],["1995-10-12",1.625,1.6875,1.625,1.6875,107600.0],["1995-10-13",1.6875,1.75,1.625,1.6875,84200.0],["1995-10-16",1.75,1.75,1.4375,1.4688,152000.0],["1995-10-17",1.5,1.8125,1.5,1.625,282200.0],["1995-10-18",1.75,1.75,1.6875,1.6875,104400.0],["1995-10-19",1.6562,1.7812,1.6562,1.6875,36400.0],["1995-10-20",1.6875,1.7812,1.6875,1.7812,16400.0],["1995-10-23",1.7812,1.7812,1.6875,1.7188,31400.0],["1995-10-24",1.7188,1.7812,1.7188,1.75,61000.0],["1995-10-25",1.7812,1.7812,1.7188,1.7188,34400.0],["1995-10-26",1.7188,1.7812,1.6875,1.7812,47000.0],["1995-10-27",1.7812,1.7812,1.625,1.75,86800.0],["1995-10-30",1.75,1.75,1.625,1.6875,44200.0],["1995-10-31",1.625,1.625,1.5312,1.5625,91600.0],["1995-11-01",1.5625,1.6875,1.5625,1.625,44400.0],["1995-11-02",1.6875,1.6875,1.5625,1.5625,26800.0],["1995-11-03",1.5625,1.625,1.5625,1.5625,30800.0],["1995-11-06",1.6875,1.6875,1.5625,1.5625,10400.0],["1995-11-07",1.5625,1.6875,1.5625,1.5625,16000.0],["1995-11-08",1.5625,1.7188,1.5625,1.6875,108600.0],["1995-11-09",1.625,1.6875,1.5625,1.5625,36000.0],["1995-11-10",1.625,1.6875,1.375,1.5625,222200.0],["1995-11-13",1.5,1.5625,1.5,1.5,54400.0],["1995-11-14",1.5,1.6875,1.5,1.6875,165600.0],["1995-11-15",1.6875,1.6875,1.5938,1.6875,66200.0],["1995-11-16",1.7188,1.7188,1.5625,1.6875,96400.0],["1995-11-17",1.6562,1.7188,1.5938,1.6875,98800.0],["1995-11-20",1.6875,1.6875,1.5625,1.625,599600.0],["1995-11-21",1.6562,1.7812,1.625,1.75,236600.0],["1995-11-22",1.7812,1.8125,1.7188,1.7969,508800.0],["1995-11-24",1.8125,1.8438,1.75,1.7812,94000.0],["1995-11-27",1.8438,1.8438,1.6875,1.75,107200.0],["1995-11-28",1.7188,1.8125,1.7188,1.75,53000.0],["1995-11-29",1.8125,1.8125,1.75,1.8125,53600.0],["1995-11-30",1.75,1.8438,1.75,1.8438,32800.0],["1995-12-01",1.75,1.8438,1.6562,1.6875,98200.0],["1995-12-04",1.7188,1.8125,1.6875,1.6875,64000.0],["1995-12-05",1.6875,1.75,1.6875,1.75,36000.0],["1995-12-06",1.7188,1.8125,1.6562,1.6562,62200.0],["1995-12-07",1.75,1.75,1.6562,1.6562,60000.0],["1995-12-08",1.75,1.75,1.6562,1.7188,46800.0],["1995-12-11",1.75,1.75,1.625,1.7188,84200.0],["1995-12-12",1.75,1.75,1.625,1.625,107400.0],["1995-12-13",1.625,1.75,1.625,1.75,52200.0],["1995-12-14",1.75,1.75,1.625,1.625,92200.0],["1995-12-15",1.625,1.75,1.625,1.625,77800.0],["1995-12-18",1.75,1.75,1.625,1.625,71400.0],["1995-12-19",1.625,1.6875,1.625,1.625,120800.0],["1995-12-20",1.6562,1.6562,1.5625,1.6562,65800.0],["1995-12-21",1.5625,1.5625,1.5625,1.5625,20600.0],["1995-12-22",1.5625,1.6875,1.5625,1.6875,108400.0],["1995-12-26",1.6875,1.6875,1.5938,1.6562,374400.0],["1995-12-27",1.625,1.7188,1.625,1.625,203400.0],["1995-12-28",1.5938,1.6875,1.5,1.625,247800.0],["1995-12-29",1.5,1.625,1.5,1.5625,151400.0],["1996-01-02",1.625,1.6562,1.5,1.6562,79600.0],["1996-01-03",1.5938,1.625,1.5938,1.5938,9400.0],["1996-01-04",1.5938,1.6094,1.5938,1.5938,45600.0],["1996-01-05",1.6094,1.6562,1.5938,1.5938,139400.0],["1996-01-08",1.5938,1.625,1.5938,1.5938,11000.0],["1996-01-09",1.5938,1.6562,1.5938,1.6562,179200.0],["1996-01-10",1.5938,1.6562,1.5312,1.5938,107400.0],["1996-01-11",1.6562,1.6562,1.4375,1.5938,78400.0],["1996-01-12",1.4688,1.625,1.4688,1.5625,74400.0],["1996-01-15",1.4688,1.5,1.4688,1.4688,6400.0],["1996-01-16",1.4688,1.5625,1.4688,1.4688,98000.0],["1996-01-17",1.4688,1.5625,1.4688,1.5625,44000.0],["1996-01-18",1.4688,1.5625,1.4688,1.4688,142400.0],["1996-01-19",1.5625,1.625,1.5391,1.625,43600.0],["1996-01-22",1.5625,1.625,1.5312,1.5312,61600.0],["1996-01-23",1.625,1.7188,1.5312,1.7188,122000.0],["1996-01-24",1.6875,1.6875,1.625,1.625,71200.0],["1996-01-25",1.625,1.7188,1.625,1.7188,3800.0],["1996-01-26",1.625,1.75,1.625,1.75,81400.0],["1996-01-29",1.75,1.75,1.6875,1.7344,51000.0],["1996-01-30",1.7812,1.7812,1.7188,1.7188,170800.0],["1996-01-31",1.75,1.75,1.7188,1.7188,50400.0],["1996-02-01",1.7188,1.75,1.6875,1.75,95400.0],["1996-02-02",1.6875,1.7812,1.6875,1.7188,111000.0],["1996-02-05",1.75,1.7812,1.7188,1.75,104600.0],["1996-02-06",1.7812,1.7812,1.75,1.7812,34600.0],["1996-02-07",1.7812,1.8125,1.75,1.8125,820200.0],["1996-02-08",1.75,1.9688,1.7188,1.875,270800.0],["1996-02-09",1.9688,1.9688,1.8125,1.8125,49200.0],["1996-02-12",1.875,1.875,1.8125,1.8125,104400.0],["1996-02-13",1.75,1.875,1.75,1.8438,22000.0],["1996-02-14",1.7812,1.8438,1.75,1.8438,87400.0],["1996-02-15",1.8359,1.8359,1.75,1.75,51000.0],["1996-02-16",1.8125,1.8125,1.6875,1.75,135800.0],["1996-02-20",1.7812,1.7812,1.6875,1.7812,30800.0],["1996-02-21",1.6875,1.75,1.6875,1.6875,34000.0],["1996-02-22",1.7812,1.7812,1.7188,1.7188,46200.0],["1996-02-23",1.7188,1.7188,1.7188,1.7188,20800.0],["1996-02-26",1.7812,1.7812,1.625,1.625,67400.0],["1996-02-27",1.625,1.75,1.625,1.75,12000.0],["1996-02-28",1.625,1.75,1.625,1.75,81200.0],["1996-02-29",1.625,1.7188,1.625,1.7188,32200.0],["1996-03-01",1.6562,1.6562,1.6562,1.6562,2000.0],["1996-03-04",1.6562,1.6562,1.625,1.625,6000.0],["1996-03-05",1.625,1.625,1.625,1.625,18400.0],["1996-03-06",1.625,1.7188,1.5938,1.5938,111400.0],["1996-03-07",1.5938,1.5938,1.5938,1.5938,2600.0],["1996-03-08",1.5938,1.625,1.5938,1.5938,35000.0],["1996-03-11",1.5938,1.625,1.5625,1.625,30400.0],["1996-03-12",1.5625,1.6562,1.5625,1.5625,43600.0],["1996-03-13",1.5625,1.625,1.5625,1.625,108400.0],["1996-03-14",1.5625,1.625,1.5625,1.5625,14200.0],["1996-03-15",1.5625,1.625,1.5625,1.625,24800.0],["1996-03-18",1.5625,1.6562,1.5625,1.5625,36000.0],["1996-03-19",1.6562,1.6562,1.5859,1.5859,32400.0],["1996-03-20",1.5625,1.6562,1.5625,1.6562,11000.0],["1996-03-21",1.5625,1.6562,1.5625,1.6562,19600.0],["1996-03-22",1.6562,1.6875,1.5625,1.625,58800.0],["1996-03-25",1.625,1.6875,1.625,1.625,25000.0],["1996-03-26",1.625,1.6562,1.625,1.625,49000.0],["1996-03-27",1.625,1.6875,1.5938,1.6875,34400.0],["1996-03-28",1.6875,1.6875,1.5,1.5,79000.0],["1996-03-29",1.625,1.625,1.5312,1.5703,15800.0],["1996-04-01",1.625,1.625,1.5312,1.5312,2400.0],["1996-04-02",1.5625,1.625,1.5312,1.625,84600.0],["1996-04-03",1.5625,1.6875,1.5625,1.6562,76800.0],["1996-04-04",1.625,1.625,1.625,1.625,43600.0],["1996-04-08",1.6875,1.6875,1.5625,1.5625,230000.0],["1996-04-09",1.5938,1.6875,1.5625,1.5625,33000.0],["1996-04-10",1.6562,1.6562,1.5938,1.6562,130800.0],["1996-04-11",1.625,1.6875,1.625,1.6875,112400.0],["1996-04-12",1.625,1.625,1.625,1.625,2800.0],["1996-04-15",1.6562,1.6562,1.625,1.6562,9000.0],["1996-04-16",1.75,1.75,1.625,1.625,44200.0],["1996-04-17",1.7344,1.7344,1.5312,1.5312,147000.0],["1996-04-18",1.625,1.6875,1.5312,1.625,78800.0],["1996-04-19",1.5312,1.5625,1.5312,1.5312,13200.0],["1996-04-22",1.625,1.7188,1.5938,1.6875,198600.0],["1996-04-23",1.6875,1.6875,1.625,1.625,216200.0],["1996-04-24",1.6562,1.6875,1.625,1.6562,122400.0],["1996-04-25",1.6875,1.6875,1.6562,1.6875,49400.0],["1996-04-26",1.6875,1.7031,1.6875,1.6875,410800.0],["1996-04-29",1.6875,1.6875,1.6562,1.6562,48200.0],["1996-04-30",1.6562,1.6875,1.6562,1.6875,65000.0],["1996-05-01",1.6875,1.7188,1.6562,1.6875,104000.0],["1996-05-02",1.75,1.8125,1.6875,1.75,563000.0],["1996-05-03",1.7812,1.9062,1.75,1.875,478800.0],["1996-05-06",1.9062,1.9375,1.875,1.875,484600.0],["1996-05-07",1.9375,1.9688,1.875,1.9688,307800.0],["1996-05-08",1.9062,1.9688,1.9062,1.9688,252400.0],["1996-05-09",1.9688,1.9688,1.8125,1.9062,127200.0],["1996-05-10",1.875,1.9062,1.8125,1.9062,419200.0],["1996-05-13",1.8125,2.0,1.8125,2.0,443400.0],["1996-05-14",2.0,2.0078,1.9688,2.0078,461400.0],["1996-05-15",2.0312,2.0312,2.0,2.0,396000.0],["1996-05-16",2.0,2.0312,2.0,2.0312,172600.0],["1996-05-17",2.0,2.0312,2.0,2.0,70200.0],["1996-05-20",2.0,2.0312,2.0,2.0312,153400.0],["1996-05-21",2.0312,2.0312,2.0,2.0312,110000.0],["1996-05-22",1.9688,2.0,1.8828,1.8828,61000.0],["1996-05-23",1.875,1.9375,1.875,1.875,47600.0],["1996-05-24",1.9375,1.9375,1.875,1.875,27000.0],["1996-05-28",1.875,1.9375,1.875,1.9375,55400.0],["1996-05-29",1.9375,1.9375,1.875,1.9062,198200.0],["1996-05-30",1.9062,1.9062,1.875,1.8828,63000.0],["1996-05-31",1.875,1.9375,1.875,1.9062,33800.0],["1996-06-03",1.9062,2.0625,1.9062,2.0625,297000.0],["1996-06-04",2.0625,2.0625,1.9375,2.0312,291400.0],["1996-06-05",2.0312,2.0312,1.9688,2.0,78600.0],["1996-06-06",2.0312,2.0312,1.9688,1.9688,181000.0],["1996-06-07",2.0,2.0,1.9688,2.0,26400.0],["1996-06-10",1.9688,1.9766,1.9688,1.9766,38000.0],["1996-06-11",2.0,2.0,1.9688,1.9688,43800.0],["1996-06-12",2.0,2.0,1.7812,1.8438,115600.0],["1996-06-13",1.8125,1.9062,1.8125,1.8125,16000.0],["1996-06-14",1.8125,1.8125,1.8125,1.8125,2000.0],["1996-06-17",1.8125,1.9062,1.8125,1.8125,29800.0],["1996-06-18",1.9062,1.9062,1.8125,1.8125,27400.0],["1996-06-19",1.8125,1.8438,1.75,1.75,88200.0],["1996-06-20",1.8125,1.8125,1.7188,1.7188,24800.0],["1996-06-21",1.8125,1.8125,1.7188,1.8125,61000.0],["1996-06-24",1.7188,1.7188,1.6875,1.7188,26000.0],["1996-06-25",1.7188,1.8125,1.6875,1.7812,80800.0],["1996-06-26",1.7188,1.7812,1.6562,1.7812,14000.0],["1996-06-27",1.6562,1.75,1.6562,1.6875,28800.0],["1996-06-28",1.75,1.75,1.6562,1.6875,165800.0],["1996-07-01",1.75,1.75,1.6875,1.7031,21200.0],["1996-07-02",1.6875,1.875,1.6875,1.875,366600.0],["1996-07-03",1.875,1.9844,1.8125,1.875,270000.0],["1996-07-05",1.9688,1.9688,1.8125,1.9062,38600.0],["1996-07-08",1.7812,1.875,1.7812,1.8125,39800.0],["1996-07-09",1.7812,1.8125,1.7812,1.7812,58400.0],["1996-07-10",1.8438,1.8438,1.7812,1.8438,227400.0],["1996-07-11",1.8438,1.8438,1.7188,1.7188,41000.0],["1996-07-12",1.8125,1.8125,1.75,1.7812,42400.0],["1996-07-15",1.7188,1.75,1.6562,1.6562,56000.0],["1996-07-16",1.75,1.75,1.625,1.625,60600.0],["1996-07-17",1.625,1.75,1.625,1.7188,21200.0],["1996-07-18",1.625,1.7188,1.625,1.625,26400.0],["1996-07-19",1.75,1.75,1.75,1.75,6000.0],["1996-07-22",1.6562,1.7188,1.625,1.6641,58200.0],["1996-07-23",1.625,1.625,1.625,1.625,22000.0],["1996-07-24",1.625,1.7188,1.625,1.6562,64400.0],["1996-07-25",1.6562,1.6719,1.6562,1.6719,13000.0],["1996-07-26",1.6562,1.6562,1.5625,1.5625,108200.0],["1996-07-29",1.5,1.5938,1.5,1.5312,20400.0],["1996-07-30",1.625,1.625,1.4688,1.5625,61600.0],["1996-07-31",1.5625,1.5781,1.5312,1.5781,40200.0],["1996-08-01",1.625,1.6562,1.5625,1.625,110600.0],["1996-08-02",1.6562,1.8125,1.625,1.7344,148000.0],["1996-08-05",1.75,1.8438,1.75,1.8203,93800.0],["1996-08-06",1.8438,1.9375,1.8125,1.8438,252800.0],["1996-08-07",1.875,1.875,1.7188,1.75,179600.0],["1996-08-08",1.875,1.9688,1.7812,1.9375,707000.0],["1996-08-09",1.9688,1.9688,1.8125,1.8438,65200.0],["1996-08-12",1.8125,1.875,1.8125,1.8125,63600.0],["1996-08-13",1.875,1.875,1.7812,1.7812,70000.0],["1996-08-14",1.8125,1.875,1.75,1.7812,94000.0],["1996-08-15",1.8125,1.8125,1.75,1.8125,92000.0],["1996-08-16",1.8125,1.8125,1.75,1.75,49400.0],["1996-08-19",1.8125,1.8125,1.7188,1.7188,51600.0],["1996-08-20",1.7812,1.7812,1.625,1.6875,85000.0],["1996-08-21",1.6875,1.6875,1.6875,1.6875,0.0],["1996-08-22",1.6562,1.75,1.6562,1.7188,148000.0],["1996-08-23",1.75,1.7812,1.7188,1.7188,36000.0],["1996-08-26",1.7812,1.7812,1.7188,1.75,134800.0],["1996-08-27",1.75,1.7812,1.7188,1.75,162200.0],["1996-08-28",1.8125,1.8125,1.75,1.7812,73800.0],["1996-08-29",1.7812,1.8125,1.7188,1.7188,132400.0],["1996-08-30",1.75,1.7812,1.7188,1.75,103000.0],["1996-09-03",1.7188,1.875,1.7188,1.875,141200.0],["1996-09-04",1.875,1.9062,1.8125,1.875,128000.0],["1996-09-05",1.875,1.875,1.75,1.75,215600.0],["1996-09-06",1.8438,1.8438,1.75,1.7812,117200.0],["1996-09-09",1.7812,1.8438,1.75,1.8438,58600.0],["1996-09-10",1.75,1.75,1.75,1.75,6800.0],["1996-09-11",1.75,1.8125,1.75,1.8125,36600.0],["1996-09-12",1.8125,1.8125,1.75,1.75,50400.0],["1996-09-13",1.8125,1.8125,1.75,1.75,89400.0],["1996-09-16",1.7812,1.7812,1.75,1.75,91200.0],["1996-09-17",1.7812,1.7812,1.7188,1.7188,56800.0],["1996-09-18",1.6875,1.75,1.6875,1.75,41200.0],["1996-09-19",1.7188,1.75,1.6875,1.7266,145000.0],["1996-09-20",1.7812,1.7812,1.7188,1.7188,62800.0],["1996-09-23",1.8125,1.8438,1.7812,1.8125,55000.0],["1996-09-24",1.7812,1.9375,1.7812,1.875,263400.0],["1996-09-25",1.875,1.9062,1.8438,1.875,83000.0],["1996-09-26",1.9375,1.9375,1.875,1.875,36800.0],["1996-09-27",1.9375,1.9375,1.8438,1.9375,104000.0],["1996-09-30",1.9375,2.0,1.8438,2.0,206800.0],["1996-10-01",2.0,2.0312,1.9688,2.0,50400.0],["1996-10-02",1.9688,2.0312,1.9688,1.9688,135000.0],["1996-10-03",2.0,2.0,1.8594,1.8594,166400.0],["1996-10-04",1.8438,1.875,1.7812,1.8125,160600.0],["1996-10-07",1.7812,1.8438,1.7812,1.7812,68400.0],["1996-10-08",1.7812,1.8125,1.7188,1.75,55200.0],["1996-10-09",1.8125,1.8125,1.6875,1.6875,87200.0],["1996-10-10",1.7188,1.8125,1.6875,1.75,167400.0],["1996-10-11",1.7188,1.875,1.7188,1.875,382200.0],["1996-10-14",1.875,2.0,1.8438,1.9062,321000.0],["1996-10-15",1.9375,1.9688,1.8125,1.9062,137600.0],["1996-10-16",1.875,1.875,1.75,1.8438,105600.0],["1996-10-17",1.875,1.9062,1.8125,1.875,342800.0],["1996-10-18",1.9062,1.9375,1.875,1.9375,46800.0],["1996-10-21",1.9219,1.9375,1.875,1.875,32400.0],["1996-10-22",1.875,1.9062,1.8125,1.875,93400.0],["1996-10-23",1.8438,1.875,1.8125,1.8125,67200.0],["1996-10-24",1.8125,1.8125,1.7812,1.7969,81400.0],["1996-10-25",1.75,1.7812,1.75,1.75,60400.0],["1996-10-28",1.75,1.7812,1.7188,1.7812,45600.0],["1996-10-29",1.7344,1.8438,1.7344,1.7812,82000.0],["1996-10-30",1.75,1.8125,1.75,1.75,75800.0],["1996-10-31",1.75,1.7812,1.7188,1.7188,19400.0],["1996-11-01",1.75,1.75,1.7188,1.7344,53600.0],["1996-11-04",1.7344,1.75,1.7344,1.75,2000.0],["1996-11-05",1.7812,1.8438,1.7812,1.8125,71200.0],["1996-11-06",1.8438,1.8438,1.7812,1.7969,71000.0],["1996-11-07",1.7969,1.9062,1.7969,1.8438,133400.0],["1996-11-08",1.8438,1.875,1.8125,1.875,97000.0],["1996-11-11",1.9375,1.9375,1.8359,1.875,100800.0],["1996-11-12",1.875,1.875,1.8125,1.8438,195200.0],["1996-11-13",1.8438,1.875,1.8125,1.8438,79000.0],["1996-11-14",1.8438,1.875,1.8438,1.8438,296400.0],["1996-11-15",1.8438,1.8594,1.8125,1.8125,94200.0],["1996-11-18",1.8125,1.8438,1.75,1.75,60600.0],["1996-11-19",1.8125,1.8125,1.75,1.75,20400.0],["1996-11-20",1.8125,1.8125,1.7344,1.75,133600.0],["1996-11-21",1.7812,1.7969,1.75,1.7656,108000.0],["1996-11-22",1.7969,1.7969,1.7344,1.7344,146400.0],["1996-11-25",1.7344,1.7969,1.7266,1.7656,89200.0],["1996-11-26",1.7969,1.7969,1.7188,1.7344,75400.0],["1996-11-27",1.7344,1.75,1.7188,1.7188,88000.0],["1996-11-29",1.7188,1.7656,1.7188,1.7188,145000.0],["1996-12-02",1.7188,1.7812,1.7188,1.7188,46800.0],["1996-12-03",1.7812,1.7812,1.6875,1.6875,33400.0],["1996-12-04",1.7188,1.75,1.625,1.7188,722200.0],["1996-12-05",1.7188,1.7812,1.7188,1.75,613000.0],["1996-12-06",1.7344,1.7656,1.7188,1.75,156400.0],["1996-12-09",1.7656,1.7656,1.7188,1.7188,42000.0],["1996-12-10",1.6719,1.7188,1.625,1.625,55800.0],["1996-12-11",1.625,1.6875,1.6094,1.6875,518000.0],["1996-12-12",1.625,1.6562,1.6094,1.6406,97600.0],["1996-12-13",1.625,1.6562,1.5938,1.5938,79600.0],["1996-12-16",1.5938,1.6562,1.5938,1.625,430600.0],["1996-12-17",1.6406,1.6406,1.5938,1.625,76000.0],["1996-12-18",1.6406,1.6406,1.5938,1.5938,25400.0],["1996-12-19",1.5938,1.6406,1.5938,1.6406,57400.0],["1996-12-20",1.6094,1.6172,1.5625,1.5781,177200.0],["1996-12-23",1.5625,1.5938,1.5312,1.5312,138400.0],["1996-12-24",1.5312,1.625,1.5312,1.625,84400.0],["1996-12-26",1.6562,1.6562,1.6094,1.625,60600.0],["1996-12-27",1.6094,1.6406,1.6094,1.6406,23600.0],["1996-12-30",1.6562,1.6719,1.5781,1.6719,371200.0],["1996-12-31",1.6719,1.6875,1.6562,1.6875,29400.0],["1997-01-02",1.6875,1.7188,1.6875,1.7188,36600.0],["1997-01-03",1.7188,1.7188,1.6875,1.6875,114000.0],["1997-01-06",1.7031,1.7188,1.6875,1.6875,127000.0],["1997-01-07",1.7344,1.7656,1.7188,1.7656,112000.0],["1997-01-08",1.7812,1.7812,1.7188,1.7188,43800.0],["1997-01-09",1.75,1.8594,1.75,1.8438,128200.0],["1997-01-10",1.875,1.875,1.75,1.7812,191800.0],["1997-01-13",1.75,1.875,1.75,1.875,482000.0],["1997-01-14",1.875,2.0938,1.875,2.0312,755200.0],["1997-01-15",2.0312,2.1094,1.9844,2.0625,474000.0],["1997-01-16",2.0625,2.0938,1.9844,2.0312,145600.0],["1997-01-17",2.0781,2.1094,2.0469,2.1094,207200.0],["1997-01-20",2.1094,2.3906,2.1094,2.375,419600.0],["1997-01-21",2.375,2.375,2.0469,2.1562,242800.0],["1997-01-22",2.1406,2.2188,2.0,2.0625,333600.0],["1997-01-23",2.0469,2.2188,2.0469,2.125,212800.0],["1997-01-24",2.0938,2.1562,2.0312,2.0625,84200.0],["1997-01-27",2.0625,2.125,2.0391,2.0625,85000.0],["1997-01-28",2.125,2.1875,2.125,2.125,270800.0],["1997-01-29",2.1875,2.375,2.1875,2.3125,155600.0],["1997-01-30",2.3125,2.625,2.3125,2.375,654000.0],["1997-01-31",2.5938,2.5938,2.3438,2.4688,338000.0],["1997-02-03",2.5,2.625,2.4062,2.4688,386000.0],["1997-02-04",2.4375,2.5,2.4062,2.4375,148000.0],["1997-02-05",2.4688,2.8125,2.4375,2.7031,1087400.0],["1997-02-06",2.7031,2.7969,2.6562,2.7344,537200.0],["1997-02-07",2.7969,2.8281,2.7188,2.7188,498000.0],["1997-02-10",2.75,2.75,2.4375,2.4375,427600.0],["1997-02-11",2.4375,2.7188,2.2734,2.7188,2019400.0],["1997-02-12",2.7188,2.7656,2.5625,2.6875,354000.0],["1997-02-13",2.6875,2.75,2.625,2.7188,156000.0],["1997-02-14",2.6562,2.8438,2.5625,2.7188,1167800.0],["1997-02-18",3.0312,3.125,2.625,2.75,1734600.0],["1997-02-19",2.6875,2.75,2.5938,2.6875,301000.0],["1997-02-20",2.7344,2.75,2.5469,2.5938,373800.0],["1997-02-21",2.5938,2.6562,2.5625,2.5625,88400.0],["1997-02-24",2.5312,2.6875,2.5312,2.6562,176800.0],["1997-02-25",2.6562,2.6875,2.5,2.5625,301200.0],["1997-02-26",2.6094,2.625,2.4375,2.5938,414600.0],["1997-02-27",2.625,2.6562,2.5312,2.5469,262200.0],["1997-02-28",2.5938,2.75,2.5312,2.75,375800.0],["1997-03-03",2.75,2.9062,2.625,2.625,450400.0],["1997-03-04",2.75,2.9062,2.625,2.8438,736400.0],["1997-03-05",2.9062,2.9688,2.75,2.8125,243400.0],["1997-03-06",2.8125,2.9375,2.7812,2.875,228200.0],["1997-03-07",2.875,2.9062,2.8125,2.8125,109800.0],["1997-03-10",2.875,2.875,2.8125,2.875,107600.0],["1997-03-11",2.875,2.875,2.6719,2.7188,72800.0],["1997-03-12",2.75,2.75,2.5,2.625,108200.0],["1997-03-13",2.5312,2.625,2.4375,2.5,91400.0],["1997-03-14",2.5,2.5625,2.4688,2.5,134800.0],["1997-03-17",2.5312,2.5312,2.4688,2.4844,150800.0],["1997-03-18",2.5625,2.5625,2.4375,2.4531,180200.0],["1997-03-19",2.4375,2.4688,2.3906,2.4062,141800.0],["1997-03-20",2.3906,2.5312,2.375,2.4375,284200.0],["1997-03-21",2.4688,2.4688,2.4375,2.4688,17800.0],["1997-03-24",2.4375,2.4531,2.4062,2.4062,120200.0],["1997-03-25",2.375,2.4062,2.3438,2.3438,60200.0],["1997-03-26",2.3438,2.375,2.25,2.2656,336200.0],["1997-03-27",2.2188,2.3125,2.1562,2.25,188600.0],["1997-03-31",2.25,2.25,2.125,2.2188,123200.0],["1997-04-01",2.125,2.1875,2.125,2.1562,34600.0],["1997-04-02",2.1562,2.2188,2.125,2.2188,94600.0],["1997-04-03",2.2188,2.2188,2.1562,2.1719,53200.0],["1997-04-04",2.1875,2.1875,2.1562,2.1562,240600.0],["1997-04-07",2.2188,2.2188,2.1875,2.1875,24800.0],["1997-04-08",2.1875,2.2188,2.1875,2.1875,48000.0],["1997-04-09",2.1875,2.2031,2.1875,2.2031,116200.0],["1997-04-10",2.2188,2.2188,2.1875,2.1875,20600.0],["1997-04-11",2.25,2.25,2.1875,2.1875,82200.0],["1997-04-14",2.1562,2.2188,2.1562,2.1562,77600.0],["1997-04-15",2.2188,2.4375,2.1875,2.375,167800.0],["1997-04-16",2.375,2.5,2.375,2.4375,244400.0],["1997-04-17",2.4688,2.4688,2.3438,2.375,69800.0],["1997-04-18",2.375,2.4375,2.2969,2.3125,56600.0],["1997-04-21",2.4688,2.4688,2.2969,2.4062,36600.0],["1997-04-22",2.2812,2.4062,2.2812,2.4062,136800.0],["1997-04-23",2.4062,2.4375,2.375,2.3906,44600.0],["1997-04-24",2.375,2.4062,2.3125,2.3828,177400.0],["1997-04-25",2.375,2.375,2.3125,2.3125,30200.0],["1997-04-28",2.3125,2.3125,2.25,2.3125,46000.0],["1997-04-29",2.25,2.3125,2.1875,2.1875,107000.0],["1997-04-30",2.1562,2.1875,2.0938,2.1875,122200.0],["1997-05-01",2.2188,2.2188,2.0,2.0938,155000.0],["1997-05-02",2.1094,2.125,2.0625,2.125,53600.0],["1997-05-05",2.125,2.1875,2.0938,2.1875,92000.0],["1997-05-06",2.0625,2.125,2.0,2.0625,193800.0],["1997-05-07",2.0312,2.1875,2.0312,2.0938,165800.0],["1997-05-08",2.1562,2.1562,2.0938,2.1562,43000.0],["1997-05-09",2.1875,2.1875,2.125,2.1875,38800.0],["1997-05-12",2.1875,2.3125,2.1875,2.2812,171600.0],["1997-05-13",2.2812,2.3438,2.25,2.3438,332400.0],["1997-05-14",2.3438,2.4375,2.3125,2.4375,580800.0],["1997-05-15",2.4375,2.4375,2.25,2.3125,147000.0],["1997-05-16",2.3125,2.3125,2.0938,2.125,226000.0],["1997-05-19",2.1875,2.2656,2.1875,2.2188,111400.0],["1997-05-20",2.2656,2.2812,2.1562,2.2812,68800.0],["1997-05-21",2.2344,2.4062,2.2344,2.375,92400.0],["1997-05-22",2.3125,2.375,2.25,2.2812,133000.0],["1997-05-23",2.2812,2.3438,2.25,2.25,73600.0],["1997-05-27",2.3438,2.375,2.25,2.3438,86800.0],["1997-05-28",2.3125,2.3125,2.2812,2.3125,16200.0],["1997-05-29",2.375,2.375,2.2812,2.3438,78600.0],["1997-05-30",2.2812,2.3438,2.2812,2.3125,101000.0],["1997-06-02",2.3125,2.375,2.3125,2.375,46000.0],["1997-06-03",2.375,2.625,2.3438,2.5,394400.0],["1997-06-04",2.5,2.5625,2.4375,2.5312,889400.0],["1997-06-05",2.5625,2.8125,2.5,2.6562,372000.0],["1997-06-06",2.5625,2.6562,2.5312,2.6562,91800.0],["1997-06-09",2.6875,2.6875,2.5625,2.5625,45800.0],["1997-06-10",2.5625,2.6562,2.5,2.6562,188800.0],["1997-06-11",2.5938,2.6875,2.5625,2.5625,116600.0],["1997-06-12",2.5625,2.625,2.5625,2.5625,92400.0],["1997-06-13",2.5625,2.6562,2.4688,2.5156,148200.0],["1997-06-16",2.4688,2.5,2.375,2.4688,217600.0],["1997-06-17",2.375,2.4375,2.375,2.375,212000.0],["1997-06-18",2.375,2.5,2.375,2.5,176600.0],["1997-06-19",2.5,2.5625,2.4062,2.5625,34400.0],["1997-06-20",2.4375,2.5938,2.4375,2.5625,28200.0],["1997-06-23",2.5,2.625,2.5,2.5156,138200.0],["1997-06-24",2.5,2.5312,2.4688,2.4688,124400.0],["1997-06-25",2.4375,2.4688,2.4062,2.4062,39400.0],["1997-06-26",2.4062,2.4375,2.4062,2.4375,127200.0],["1997-06-27",2.4375,2.4375,2.4062,2.4062,36400.0],["1997-06-30",2.4062,2.4375,2.4062,2.4062,174400.0],["1997-07-01",2.4062,2.4375,2.4062,2.4219,45600.0],["1997-07-02",2.4062,2.4375,2.4062,2.4375,8000.0],["1997-07-03",2.4062,2.5312,2.4062,2.5,82000.0],["1997-07-07",2.5,2.6875,2.4219,2.625,492400.0],["1997-07-08",2.6875,3.0,2.6875,2.9688,3080200.0],["1997-07-09",2.9844,2.9844,2.875,2.875,1086200.0],["1997-07-10",2.875,2.9375,2.8125,2.8438,149400.0],["1997-07-11",2.875,2.9688,2.7188,2.9688,1127000.0],["1997-07-14",2.9688,3.0625,2.9062,3.0312,228800.0],["1997-07-15",3.0,3.2188,2.8125,3.1875,340800.0],["1997-07-16",3.2188,3.625,3.1875,3.375,477200.0],["1997-07-17",3.4375,3.5,3.2812,3.375,344400.0],["1997-07-18",3.2812,3.4375,3.1562,3.25,91600.0],["1997-07-21",3.4375,3.5625,3.2812,3.5156,456600.0],["1997-07-22",3.5,3.5625,3.3125,3.4062,523200.0],["1997-07-23",3.5,3.5156,3.2812,3.4062,188400.0],["1997-07-24",3.4375,3.5,3.3281,3.3672,204800.0],["1997-07-25",3.5,3.5,3.3125,3.375,267800.0],["1997-07-28",3.4375,3.5,3.3594,3.4062,139400.0],["1997-07-29",3.5,3.5,3.375,3.4062,100600.0],["1997-07-30",3.4844,3.9062,3.3438,3.9062,436200.0],["1997-07-31",4.0,4.0938,3.7188,3.7812,263000.0],["1997-08-01",3.7812,3.875,3.5938,3.75,129000.0],["1997-08-04",3.7812,3.7812,3.5625,3.625,390000.0],["1997-08-05",3.7188,4.125,3.6875,3.8438,436000.0],["1997-08-06",3.7812,4.0,3.7812,4.0,127600.0],["1997-08-07",4.0,4.0,3.7812,3.9688,154000.0],["1997-08-08",3.8438,4.0312,3.75,3.9375,283400.0],["1997-08-11",4.0,4.0,3.8125,3.9375,112800.0],["1997-08-12",3.9375,3.9375,3.8125,3.8438,21800.0],["1997-08-13",3.8125,3.9688,3.7969,3.9688,52400.0],["1997-08-14",3.9688,4.2812,3.8125,4.1562,235400.0],["1997-08-15",4.4062,4.625,4.1875,4.2812,465400.0],["1997-08-18",4.3438,4.6875,4.3125,4.5625,582600.0],["1997-08-19",4.625,4.9375,4.4688,4.875,667800.0],["1997-08-20",4.9375,4.9688,4.7188,4.9062,302200.0],["1997-08-21",4.9375,4.9375,4.625,4.875,222800.0],["1997-08-22",4.6875,4.9375,4.5,4.9375,106600.0],["1997-08-25",5.0,5.4531,5.0,5.125,400600.0],["1997-08-26",5.125,5.25,5.125,5.2188,164000.0],["1997-08-27",5.2188,5.2812,4.9375,4.9375,266000.0],["1997-08-28",4.9375,5.0938,4.9375,5.0625,266800.0],["1997-08-29",5.125,5.2812,5.0,5.125,144600.0],["1997-09-02",5.2812,5.375,4.7812,5.0625,399400.0],["1997-09-03",5.1875,5.1875,4.9688,4.9688,154400.0],["1997-09-04",4.9062,5.0,4.625,4.875,388800.0],["1997-09-05",4.875,5.25,4.8125,5.0312,811000.0],["1997-09-08",5.3125,5.625,4.875,5.0,351600.0],["1997-09-09",5.0,5.0312,4.7812,4.875,150000.0],["1997-09-10",4.8438,4.9688,4.8438,4.875,127000.0],["1997-09-11",4.875,5.3438,4.875,5.0,532600.0],["1997-09-12",5.125,5.25,5.0625,5.25,317800.0],["1997-09-15",5.25,5.3125,4.875,4.9688,343400.0],["1997-09-16",4.9062,5.125,4.9062,5.0,106800.0],["1997-09-17",4.9688,5.0625,4.75,4.7812,160600.0],["1997-09-18",4.7812,4.9375,4.6875,4.6875,288800.0],["1997-09-19",4.625,4.6875,4.4375,4.5625,762200.0],["1997-09-22",4.75,5.0938,4.6875,4.8438,528000.0],["1997-09-23",4.9375,5.0312,4.9062,5.0,404800.0],["1997-09-24",5.0,5.5,4.9375,5.4375,804000.0],["1997-09-25",5.5,5.75,5.4375,5.625,514600.0],["1997-09-26",5.6562,5.6562,5.375,5.5625,535200.0],["1997-09-29",5.5,6.0,5.4688,5.9688,440000.0],["1997-09-30",6.0,6.0312,5.75,5.9688,165200.0],["1997-10-01",5.9688,6.1562,5.8125,5.9375,151200.0],["1997-10-02",5.9375,6.125,5.8125,6.0312,92400.0],["1997-10-03",6.125,6.4062,6.0,6.25,226400.0],["1997-10-06",6.25,6.25,5.9453,6.0938,152600.0],["1997-10-07",6.1875,6.1875,6.0,6.0,106600.0],["1997-10-08",6.0312,6.375,6.0,6.25,306600.0],["1997-10-09",6.2812,6.3125,6.0625,6.25,153600.0],["1997-10-10",6.3125,6.375,6.2188,6.3125,308800.0],["1997-10-13",6.375,6.4062,6.3125,6.375,167600.0],["1997-10-14",6.375,6.4062,6.2812,6.3438,254000.0],["1997-10-15",6.3125,6.375,6.25,6.375,125400.0],["1997-10-16",6.375,6.375,6.0625,6.1562,255600.0],["1997-10-17",6.1562,6.1562,5.9375,5.9375,155400.0],["1997-10-20",5.8125,5.9375,5.6875,5.9219,201000.0],["1997-10-21",5.9375,5.9375,5.375,5.75,416800.0],["1997-10-22",5.8125,5.8125,5.5,5.6875,108400.0],["1997-10-23",5.5,5.7188,5.3125,5.5625,213200.0],["1997-10-24",5.75,5.8125,5.5,5.5,150600.0],["1997-10-27",5.5,5.625,4.625,4.75,493400.0],["1997-10-28",4.875,5.1875,3.9375,5.1875,665400.0],["1997-10-29",5.625,5.625,5.0625,5.0625,229000.0],["1997-10-30",5.0,5.0,4.8125,4.9375,120200.0],["1997-10-31",5.0625,5.4375,4.9375,5.375,180000.0],["1997-11-03",5.4688,5.5,5.3125,5.3438,93000.0],["1997-11-04",5.3125,5.5312,5.3125,5.5,156800.0],["1997-11-05",5.5312,5.5312,5.375,5.4375,100000.0],["1997-11-06",5.375,5.4375,5.3125,5.375,69800.0],["1997-11-07",5.125,5.6562,5.125,5.5,430400.0],["1997-11-10",5.5,5.5938,5.4062,5.5938,53000.0],["1997-11-11",5.5,5.5,5.4375,5.4375,80000.0],["1997-11-12",5.5312,5.5312,5.3125,5.3438,110200.0],["1997-11-13",5.375,5.6562,5.375,5.6562,214800.0],["1997-11-14",5.6875,5.875,5.4688,5.75,170400.0],["1997-11-17",5.8125,5.8125,5.4375,5.625,191600.0],["1997-11-18",5.5312,5.5312,5.3125,5.4375,60000.0],["1997-11-19",5.375,5.4375,5.375,5.4375,30800.0],["1997-11-20",5.4688,5.4688,5.0312,5.125,244000.0],["1997-11-21",5.125,5.3125,5.0938,5.125,108800.0],["1997-11-24",5.125,5.3125,5.0,5.25,120200.0],["1997-11-25",5.2812,5.2812,5.0,5.125,60000.0],["1997-11-26",5.125,5.1562,5.0,5.0,116600.0],["1997-11-28",5.0312,5.125,5.0,5.0625,84800.0],["1997-12-01",5.0312,5.0938,4.8125,4.8438,326200.0],["1997-12-02",4.75,4.8438,4.6875,4.6875,225800.0],["1997-12-03",4.5,4.5938,4.5,4.5,4453400.0],["1997-12-04",4.5,4.5156,4.3125,4.4688,1050400.0],["1997-12-05",4.4688,4.4688,4.3125,4.3125,349400.0],["1997-12-08",4.4062,4.4062,4.2188,4.25,293400.0],["1997-12-09",4.3125,4.5,4.25,4.4375,322600.0],["1997-12-10",4.4062,4.4688,4.375,4.4062,113800.0],["1997-12-11",4.375,4.4062,4.2188,4.2812,171200.0],["1997-12-12",4.25,4.4062,4.25,4.25,154000.0],["1997-12-15",4.25,4.2812,4.1875,4.1875,77600.0],["1997-12-16",4.2188,4.25,4.1875,4.1875,51000.0],["1997-12-17",4.1875,4.4375,4.1875,4.3281,296200.0],["1997-12-18",4.3281,4.5,4.3281,4.4062,581800.0],["1997-12-19",4.4062,4.4375,4.3125,4.3125,78600.0],["1997-12-22",4.3125,4.4062,4.3125,4.3438,381800.0],["1997-12-23",4.3438,4.3438,4.3125,4.3125,39000.0],["1997-12-24",4.3125,4.375,4.3125,4.3125,93400.0],["1997-12-26",4.3125,4.3438,4.3125,4.3125,15600.0],["1997-12-29",4.3125,4.3438,4.3125,4.3125,106800.0],["1997-12-30",4.3438,4.6875,4.3438,4.5938,801600.0],["1997-12-31",4.5625,4.75,4.5625,4.5938,98800.0],["1998-01-02",4.7188,4.7188,4.5,4.5312,85400.0],["1998-01-05",4.625,4.875,4.625,4.8438,646000.0],["1998-01-06",4.875,5.0312,4.6875,5.0,471400.0],["1998-01-07",5.0,5.0312,4.8125,4.9375,350800.0],["1998-01-08",4.875,5.0625,4.875,5.0,438200.0],["1998-01-09",5.0625,5.0625,4.8125,4.9375,305800.0],["1998-01-12",4.8125,4.9062,4.75,4.9062,197200.0],["1998-01-13",5.0625,5.25,5.0312,5.2188,1590600.0],["1998-01-14",5.25,5.3125,5.1562,5.2812,333800.0],["1998-01-15",5.1875,5.1875,5.0,5.0,238600.0],["1998-01-16",4.9688,5.0312,4.9062,4.9062,103000.0],["1998-01-20",5.0625,5.0625,4.9062,4.9375,134000.0],["1998-01-21",4.875,5.0625,4.875,4.9375,215200.0],["1998-01-22",5.0625,5.375,4.9375,5.375,325200.0],["1998-01-23",5.375,5.5625,5.375,5.4375,460800.0],["1998-01-26",5.4375,5.6875,5.4375,5.625,281000.0],["1998-01-27",5.6562,5.8125,5.625,5.7188,262800.0],["1998-01-28",5.6875,5.8125,5.625,5.6875,108600.0],["1998-01-29",5.6875,5.875,5.6875,5.7812,142600.0],["1998-01-30",5.8438,5.8438,5.5,5.7188,594200.0],["1998-02-02",5.6875,5.875,5.6875,5.7812,734200.0],["1998-02-03",5.75,6.0625,5.75,6.0625,469400.0],["1998-02-04",6.1562,6.5625,6.125,6.375,915000.0],["1998-02-05",6.4375,6.5625,6.3125,6.4688,351600.0],["1998-02-06",6.5,6.875,6.375,6.75,1234000.0],["1998-02-09",6.9062,7.0,6.7812,6.8125,539200.0],["1998-02-10",7.0,7.5,7.0,7.4688,966600.0],["1998-02-11",7.5,7.5,7.125,7.3125,411800.0],["1998-02-12",7.3125,7.5,7.2188,7.4375,241400.0],["1998-02-13",7.5625,7.625,7.0625,7.0938,537400.0],["1998-02-17",7.1875,7.4375,7.0,7.375,321000.0],["1998-02-18",7.4375,7.5,7.3125,7.4375,277400.0],["1998-02-19",7.5312,7.5312,7.375,7.375,153800.0],["1998-02-20",7.4375,7.5,7.375,7.5,156400.0],["1998-02-23",7.5,7.5312,7.4062,7.4688,69200.0],["1998-02-24",7.4688,7.4688,7.3125,7.375,160600.0],["1998-02-25",7.3125,7.4375,7.0625,7.3438,355400.0],["1998-02-26",7.3438,7.3438,6.875,7.25,352800.0],["1998-02-27",7.125,7.3125,7.0625,7.125,250600.0],["1998-03-02",7.0938,7.3125,7.0625,7.0625,43600.0],["1998-03-03",7.0,7.0625,6.6875,6.8125,375400.0],["1998-03-04",6.7812,7.0938,6.6875,7.0625,179200.0],["1998-03-05",7.0,7.25,6.875,7.25,194800.0],["1998-03-06",7.125,8.0625,7.125,7.9062,911400.0],["1998-03-09",7.875,8.7188,7.875,8.5625,1008600.0],["1998-03-10",8.5312,8.75,8.5312,8.625,448800.0],["1998-03-11",8.5625,8.7188,8.5625,8.6875,318600.0],["1998-03-12",8.6875,8.7812,8.5625,8.7188,161600.0],["1998-03-13",8.9062,9.9375,8.9062,9.5312,1253200.0],["1998-03-16",9.625,9.6875,9.375,9.5,521400.0],["1998-03-17",9.5312,9.5312,9.4062,9.4375,379800.0],["1998-03-18",9.375,9.5938,9.1875,9.5625,399600.0],["1998-03-19",9.5938,10.0,9.5,9.9062,578000.0],["1998-03-20",10.1875,10.1875,9.6875,9.75,846800.0],["1998-03-23",9.875,9.875,9.5625,9.5625,621600.0],["1998-03-24",9.4688,10.0,9.4688,9.9062,572600.0],["1998-03-25",9.9688,9.9688,9.8125,9.8438,89800.0],["1998-03-26",9.875,9.875,9.5,9.625,133800.0],["1998-03-27",9.5625,9.75,9.5625,9.5938,67200.0],["1998-03-30",9.6875,9.6875,9.3125,9.3125,368600.0],["1998-03-31",9.3125,9.375,9.1875,9.3125,746400.0],["1998-04-01",9.1875,9.1875,9.0,9.1562,581800.0],["1998-04-02",9.0,9.1875,8.625,8.9375,1045000.0],["1998-04-03",8.9062,9.625,8.9062,9.5625,417600.0],["1998-04-06",9.375,9.75,9.375,9.6562,579000.0],["1998-04-07",9.625,9.6562,9.2812,9.2812,164800.0],["1998-04-08",9.5,9.5,8.875,9.0,244200.0],["1998-04-09",9.0,9.125,8.625,8.9688,688400.0],["1998-04-13",8.875,9.0,8.6875,8.8438,213400.0],["1998-04-14",8.875,9.125,8.875,8.875,326600.0],["1998-04-15",8.875,9.0312,8.8125,8.8125,429600.0],["1998-04-16",8.9375,8.9375,8.4375,8.4375,329600.0],["1998-04-17",8.375,9.1875,8.25,9.0625,1073200.0],["1998-04-20",9.2188,10.125,9.1562,9.9688,1132400.0],["1998-04-21",10.0,10.125,9.3125,9.5625,873600.0],["1998-04-22",9.5625,10.6875,9.4062,10.625,1177000.0],["1998-04-23",10.8125,10.9375,10.3125,10.5,410000.0],["1998-04-24",10.75,11.5,10.0625,10.5625,1296200.0],["1998-04-27",10.5938,10.625,9.8125,10.0938,620400.0],["1998-04-28",10.5,10.5,10.0312,10.1875,331600.0],["1998-04-29",10.2188,10.2812,9.875,10.2188,309400.0],["1998-04-30",10.3438,10.5,10.25,10.3125,204400.0],["1998-05-01",10.25,10.9922,10.25,10.9922,752600.0],["1998-05-04",11.1875,11.625,10.75,10.75,451800.0],["1998-05-05",10.75,10.875,10.1875,10.4688,452200.0],["1998-05-06",10.4375,10.5625,10.125,10.375,290600.0],["1998-05-07",10.1875,10.3125,9.9062,10.0,156200.0],["1998-05-08",9.9375,10.5625,9.9375,10.5,237000.0],["1998-05-11",10.4688,10.8438,10.2812,10.2812,214200.0],["1998-05-12",10.375,11.0312,10.2812,11.0312,318800.0],["1998-05-13",10.6562,10.8125,10.375,10.4844,370800.0],["1998-05-14",10.4375,10.6562,10.3125,10.625,99800.0],["1998-05-15",10.6875,10.9688,10.625,10.75,314800.0],["1998-05-18",10.75,11.0312,10.625,10.9375,253400.0],["1998-05-19",10.8125,10.9375,10.6875,10.75,239200.0],["1998-05-20",10.75,11.3125,10.75,11.125,527000.0],["1998-05-21",11.125,11.3125,11.0312,11.0938,301000.0],["1998-05-22",11.125,11.4375,11.0938,11.4375,204400.0],["1998-05-26",11.625,11.6875,10.875,10.875,452600.0],["1998-05-27",10.625,11.0,10.3125,10.9375,594800.0],["1998-05-28",11.0,11.5938,10.9375,11.2812,489000.0],["1998-05-29",11.4062,11.5,11.2188,11.3125,156600.0],["1998-06-01",11.3125,11.6562,11.125,11.3125,555400.0],["1998-06-02",11.6562,11.9375,11.4688,11.9375,386000.0],["1998-06-03",12.0625,12.2812,11.625,11.6875,461800.0],["1998-06-04",11.8125,11.9375,11.375,11.75,386800.0],["1998-06-05",11.875,11.9375,11.375,11.6875,231600.0],["1998-06-08",11.5625,11.6875,11.4375,11.5625,136400.0],["1998-06-09",11.5,11.5,11.25,11.3438,103000.0],["1998-06-10",11.25,11.6875,11.0625,11.4062,232600.0],["1998-06-11",11.5,11.5,11.125,11.1875,214200.0],["1998-06-12",11.1875,11.3125,11.0,11.0,77200.0],["1998-06-15",10.75,10.875,10.4375,10.5625,159800.0],["1998-06-16",10.625,11.25,10.625,11.25,193000.0],["1998-06-17",11.25,11.4375,10.9688,11.2188,168200.0],["1998-06-18",11.25,11.625,11.125,11.625,189200.0],["1998-06-19",11.6875,12.0625,11.5,11.8125,422200.0],["1998-06-22",11.625,12.0938,11.625,12.0312,424400.0],["1998-06-23",12.0625,12.25,11.8125,12.25,365000.0],["1998-06-24",12.375,13.0625,12.3125,12.875,675600.0],["1998-06-25",13.0,13.0312,12.6875,12.9375,247000.0],["1998-06-26",13.2188,13.625,13.0625,13.625,452400.0],["1998-06-29",13.9375,14.3125,13.4062,13.5312,829400.0],["1998-06-30",13.5312,13.5312,12.7188,12.9375,788400.0],["1998-07-01",12.9375,13.0,12.3438,12.5,372800.0],["1998-07-02",12.4375,12.5625,12.25,12.4688,525400.0],["1998-07-06",12.3125,12.7188,12.3125,12.5312,785800.0],["1998-07-07",12.5625,12.5625,12.4375,12.5,297600.0],["1998-07-08",12.375,12.5312,12.0938,12.5,644600.0],["1998-07-09",12.5312,12.875,12.4688,12.4688,611600.0],["1998-07-10",12.5,12.5625,12.375,12.5625,1743600.0],["1998-07-13",13.0,14.0,12.875,13.875,1704400.0],["1998-07-14",13.8125,14.0,13.375,13.8438,909400.0],["1998-07-15",13.9375,13.9375,13.125,13.25,416800.0],["1998-07-16",13.125,13.125,12.75,12.875,503400.0],["1998-07-17",12.75,12.9375,12.5625,12.5625,132200.0],["1998-07-20",12.6875,13.3125,12.5625,13.25,239200.0],["1998-07-21",13.1875,13.375,12.625,13.0312,308200.0],["1998-07-22",13.125,13.1875,12.625,12.75,182400.0],["1998-07-23",12.6875,12.6875,11.75,11.9375,419800.0],["1998-07-24",12.0,12.0625,11.25,11.5625,294800.0],["1998-07-27",11.25,11.375,9.875,11.0,837600.0],["1998-07-28",11.125,11.125,10.0,10.75,432200.0],["1998-07-29",10.5625,10.8125,9.75,10.375,545400.0],["1998-07-30",10.375,10.5,9.4375,10.0,906400.0],["1998-07-31",10.0,10.3125,10.0,10.0625,445600.0],["1998-08-03",9.875,10.3125,9.875,10.125,184400.0],["1998-08-04",10.375,10.375,9.625,9.7188,316000.0],["1998-08-05",9.625,9.75,7.3125,8.5,1966000.0],["1998-08-06",8.625,8.625,7.7812,8.2812,643600.0],["1998-08-07",8.25,8.75,8.2188,8.4688,561200.0],["1998-08-10",8.625,8.6562,8.1875,8.4375,729200.0],["1998-08-11",8.1875,9.0625,7.9375,9.0,274200.0],["1998-08-12",9.0625,9.75,8.4375,8.5,1227000.0],["1998-08-13",8.5312,8.75,7.5625,7.875,1173600.0],["1998-08-14",8.0625,8.4375,8.0,8.3125,340800.0],["1998-08-17",8.1875,8.6875,8.125,8.625,316600.0],["1998-08-18",8.5312,9.0938,8.5312,8.9688,418200.0],["1998-08-19",9.1875,9.4062,8.9375,9.1562,332400.0],["1998-08-20",8.9062,9.0625,8.75,9.0,113000.0],["1998-08-21",8.75,8.875,8.125,8.75,351600.0],["1998-08-24",8.5625,9.75,8.5625,9.6875,825200.0],["1998-08-25",9.8125,10.375,9.7188,10.375,871000.0],["1998-08-26",9.875,10.5625,9.8125,10.4375,493200.0],["1998-08-27",10.0312,10.25,8.9375,9.75,790000.0],["1998-08-28",9.6875,9.75,8.9062,9.125,381800.0],["1998-08-31",9.375,9.375,8.3125,8.4375,640600.0],["1998-09-01",8.3125,8.375,7.75,8.0938,995400.0],["1998-09-02",8.0938,8.1875,7.625,7.9375,905400.0],["1998-09-03",7.8125,7.9688,7.6875,7.8438,400800.0],["1998-09-04",8.0,8.0625,7.6875,8.0,142800.0],["1998-09-08",8.125,8.8125,8.0625,8.5938,412400.0],["1998-09-09",8.5625,8.625,8.3125,8.4688,82000.0],["1998-09-10",8.1875,8.2188,6.8125,7.4375,832600.0],["1998-09-11",7.375,7.875,6.6562,7.875,996200.0],["1998-09-14",8.0,8.4688,7.9375,8.1562,862800.0],["1998-09-15",8.1875,8.25,8.0,8.125,204400.0],["1998-09-16",8.125,8.1875,7.875,8.0,214600.0],["1998-09-17",7.8125,7.9375,7.3125,7.625,209800.0],["1998-09-18",7.75,7.8438,7.625,7.8125,371800.0],["1998-09-21",7.5,8.2812,7.5,8.25,346000.0],["1998-09-22",8.3125,8.3125,7.6875,7.6875,221400.0],["1998-09-23",8.0,8.2188,7.8438,8.125,363800.0],["1998-09-24",8.2188,8.375,8.0,8.125,430200.0],["1998-09-25",8.1562,8.25,7.9375,8.0,124600.0],["1998-09-28",8.1562,8.1875,7.9062,8.0,90400.0],["1998-09-29",8.125,8.125,7.625,7.75,131600.0],["1998-09-30",7.75,7.75,7.125,7.5,122000.0],["1998-10-01",7.0,7.125,6.75,7.0312,246600.0],["1998-10-02",6.875,7.0,6.6562,7.0,400400.0],["1998-10-05",6.8125,7.0,6.0625,7.0,524800.0],["1998-10-06",7.0625,7.2812,6.7188,7.0625,288200.0],["1998-10-07",7.0625,7.2188,6.5,6.6875,280800.0],["1998-10-08",6.375,6.75,5.375,6.625,874800.0],["1998-10-09",6.5625,6.9688,6.375,6.8125,331800.0],["1998-10-12",7.0312,7.25,6.375,6.5,624800.0],["1998-10-13",6.5625,6.6875,6.3125,6.4375,251800.0],["1998-10-14",6.5625,6.5625,6.0625,6.0625,387600.0],["1998-10-15",6.0,6.1875,5.6562,6.1875,598800.0],["1998-10-16",6.375,7.4375,6.3125,7.4375,1520800.0],["1998-10-19",7.4688,8.5625,7.4375,8.3125,797200.0],["1998-10-20",8.375,9.125,8.25,8.75,896000.0],["1998-10-21",8.875,8.9375,8.75,8.9375,221600.0],["1998-10-22",8.8125,9.1875,8.8125,9.0781,230000.0],["1998-10-23",9.0625,9.25,9.0312,9.125,241200.0],["1998-10-26",9.25,9.875,9.0,9.75,361400.0],["1998-10-27",9.875,9.9375,9.5938,9.6875,531200.0],["1998-10-28",9.5,9.625,9.0,9.375,304400.0],["1998-10-29",9.3125,9.7188,9.3125,9.625,163000.0],["1998-10-30",9.75,10.1875,9.5625,10.0625,486600.0],["1998-11-02",10.0,10.5625,10.0,10.3125,235400.0],["1998-11-03",10.4375,10.6562,10.3125,10.4062,309400.0],["1998-11-04",10.5625,10.875,10.5,10.8438,401000.0],["1998-11-05",10.8438,11.375,10.5625,11.1719,488600.0],["1998-11-06",11.125,11.125,10.75,11.0,335200.0],["1998-11-09",10.9375,11.375,10.6562,10.7812,496000.0],["1998-11-10",10.75,10.875,10.3125,10.3438,448800.0],["1998-11-11",10.3125,10.5,10.0312,10.0938,158800.0],["1998-11-12",10.0625,10.2188,9.4688,9.875,304400.0],["1998-11-13",9.625,10.25,9.625,9.8125,226800.0],["1998-11-16",10.0,10.4375,9.8125,10.0938,169200.0],["1998-11-17",10.0625,10.125,9.875,10.125,102200.0],["1998-11-18",10.1875,10.4062,10.0938,10.1875,113200.0],["1998-11-19",10.3125,10.4062,10.1875,10.375,114600.0],["1998-11-20",10.3125,10.4062,10.1562,10.1562,138400.0],["1998-11-23",10.1875,10.3125,9.375,10.1562,419400.0],["1998-11-24",10.125,10.125,9.5,9.6875,142600.0],["1998-11-25",9.5938,9.5938,8.9375,9.25,201200.0],["1998-11-27",9.1875,10.5625,9.1875,10.3125,456800.0],["1998-11-30",10.5,10.5,9.9062,10.2812,311600.0],["1998-12-01",9.9375,10.25,9.375,9.5,219200.0],["1998-12-02",9.375,9.7188,9.375,9.5,721600.0],["1998-12-03",9.8125,9.8125,9.4062,9.5,153600.0],["1998-12-04",9.5,9.625,9.25,9.3125,141600.0],["1998-12-07",9.25,9.4375,8.875,9.0312,297600.0],["1998-12-08",9.0,9.125,8.75,8.8125,314400.0],["1998-12-09",8.9688,10.0938,8.9688,9.875,950800.0],["1998-12-10",9.9375,10.125,9.7812,9.9688,801200.0],["1998-12-11",9.75,10.25,9.7188,9.7812,310600.0],["1998-12-14",10.0,10.0,9.2812,9.625,221600.0],["1998-12-15",9.375,9.9375,9.3125,9.8438,233200.0],["1998-12-16",10.0312,10.0625,9.5625,9.9688,208400.0],["1998-12-17",9.8438,10.625,9.8438,10.625,474800.0],["1998-12-18",10.5938,11.125,10.4375,11.0938,421800.0],["1998-12-21",11.1875,11.6562,11.1562,11.3125,506600.0],["1998-12-22",11.4375,11.5,11.0625,11.375,184000.0],["1998-12-23",11.4375,11.4375,11.1875,11.25,254600.0],["1998-12-24",11.3438,11.4375,11.3125,11.4062,80200.0],["1998-12-28",11.4062,12.125,11.25,12.0,541000.0],["1998-12-29",11.625,12.1875,11.625,12.125,239400.0],["1998-12-30",12.0938,12.25,11.9062,12.25,263400.0],["1998-12-31",12.25,12.625,11.9688,12.5,260000.0],["1999-01-04",12.4688,12.4688,11.5,11.5625,259800.0],["1999-01-05",11.5625,11.75,10.875,11.0312,585800.0],["1999-01-06",11.0625,11.4688,11.0,11.4062,679400.0],["1999-01-07",11.4375,11.875,11.1562,11.7812,410000.0],["1999-01-08",11.8125,11.875,11.1562,11.7188,312600.0],["1999-01-11",11.5,11.7812,11.0,11.0625,117200.0],["1999-01-12",11.0938,11.1875,10.625,11.0,163000.0],["1999-01-13",10.6875,11.0938,10.25,11.0,275400.0],["1999-01-14",10.9375,10.9375,10.0,10.4375,147200.0],["1999-01-15",10.6875,11.0,10.375,10.9375,336400.0],["1999-01-19",11.0625,11.1562,10.8125,10.875,173400.0],["1999-01-20",10.8125,11.0,10.4375,10.9688,223800.0],["1999-01-21",10.875,10.875,10.3125,10.6875,204600.0],["1999-01-22",10.5625,10.6875,10.5,10.6875,422000.0],["1999-01-25",10.8125,11.1875,10.75,10.875,238400.0],["1999-01-26",11.0625,11.0625,10.7812,11.0312,165000.0],["1999-01-27",11.0312,11.25,10.8438,10.8438,204200.0],["1999-01-28",10.8125,11.0625,10.6875,11.0312,291400.0],["1999-01-29",11.0,11.0,10.6562,10.75,169800.0],["1999-02-01",10.5938,10.6562,10.375,10.5,189400.0],["1999-02-02",10.5625,10.5625,9.875,10.4375,217600.0],["1999-02-03",10.375,10.5625,10.375,10.5,106200.0],["1999-02-04",10.5312,10.5938,10.0938,10.5,686800.0],["1999-02-05",10.375,10.75,10.375,10.6875,180600.0],["1999-02-08",10.5625,10.6875,10.375,10.5625,129800.0],["1999-02-09",10.4375,11.0,10.375,10.8438,250000.0],["1999-02-10",10.7812,10.9375,10.5,10.5938,93600.0],["1999-02-11",10.6875,11.0,10.5938,11.0,262600.0],["1999-02-12",11.0,11.0,10.6875,10.6875,76400.0],["1999-02-16",10.75,10.8125,10.625,10.7188,399800.0],["1999-02-17",10.6562,10.6875,10.4062,10.4375,265400.0],["1999-02-18",10.5625,10.5625,10.3125,10.375,174800.0],["1999-02-19",10.4062,10.5312,10.25,10.5312,124600.0],["1999-02-22",10.5,10.5625,10.125,10.3125,174200.0],["1999-02-23",10.3438,10.3438,10.0,10.0625,89000.0],["1999-02-24",10.3438,10.3438,10.0625,10.2188,110000.0],["1999-02-25",10.2188,10.2188,9.9062,10.0,180400.0],["1999-02-26",10.125,10.125,9.3125,9.5625,390200.0],["1999-03-01",9.5625,9.75,8.8438,9.125,223000.0],["1999-03-02",9.125,9.125,8.75,8.875,458800.0],["1999-03-03",8.9375,8.9375,8.0,8.5625,1186800.0],["1999-03-04",8.5,8.5625,7.9062,8.125,917000.0],["1999-03-05",8.0625,8.75,7.8125,8.75,1243800.0],["1999-03-08",9.0,9.5938,8.875,9.3125,576800.0],["1999-03-09",9.5,9.5,8.9375,9.0625,194600.0],["1999-03-10",9.25,9.3125,9.0312,9.0312,81800.0],["1999-03-11",9.1875,9.375,9.0,9.0625,128000.0],["1999-03-12",8.9375,9.0625,8.6875,9.0,231800.0],["1999-03-15",9.0625,9.125,8.8438,9.0,75800.0],["1999-03-16",9.125,9.1562,8.5625,8.5625,490600.0],["1999-03-17",8.5625,8.7812,8.4688,8.5938,132000.0],["1999-03-18",8.625,8.75,8.125,8.125,234600.0],["1999-03-19",8.125,8.1875,7.6562,7.75,427000.0],["1999-03-22",7.75,8.0,7.4688,7.5625,658600.0],["1999-03-23",7.5,7.875,7.5,7.75,769400.0],["1999-03-24",7.875,8.5,7.75,8.2812,618800.0],["1999-03-25",8.375,8.8125,8.125,8.75,521200.0],["1999-03-26",8.5625,8.9688,8.5,8.9688,279200.0],["1999-03-29",9.0,9.1562,8.4375,8.5625,294000.0],["1999-03-30",8.5625,8.8125,7.875,8.0625,405800.0],["1999-03-31",8.0,8.3125,7.5,8.25,777600.0],["1999-04-01",8.1875,8.375,7.625,8.0312,627200.0],["1999-04-05",8.125,8.5,8.125,8.4219,592200.0],["1999-04-06",8.375,8.75,8.25,8.5,429000.0],["1999-04-07",8.625,8.9375,8.2188,8.5,225400.0],["1999-04-08",8.4375,8.5625,8.4062,8.5,234200.0],["1999-04-09",8.5625,8.6875,8.4688,8.5312,80600.0],["1999-04-12",8.5,8.5312,8.4375,8.5,157400.0],["1999-04-13",8.5312,8.5938,8.1875,8.1875,198600.0],["1999-04-14",8.2188,8.6875,8.1875,8.4688,172400.0],["1999-04-15",8.4062,8.625,8.375,8.4688,164600.0],["1999-04-16",8.5625,8.5938,8.3125,8.5,100400.0],["1999-04-19",8.5625,8.5625,7.625,8.5312,210200.0],["1999-04-20",8.5625,8.75,8.375,8.5,382200.0],["1999-04-21",8.5,9.4375,8.5,9.4375,343800.0],["1999-04-22",9.4688,9.4688,8.875,9.0312,101800.0],["1999-04-23",9.0312,9.1875,8.375,9.1875,229400.0],["1999-04-26",9.0,9.25,9.0,9.0625,116000.0],["1999-04-27",9.125,9.1875,8.8125,9.0625,76600.0],["1999-04-28",9.0,9.375,8.8125,8.9375,371400.0],["1999-04-29",9.0,9.0,8.6875,8.8125,68600.0],["1999-04-30",9.0625,9.0625,8.9062,8.9375,61200.0],["1999-05-03",9.0,9.4062,9.0,9.3125,169200.0],["1999-05-04",9.4375,9.8438,9.375,9.7812,344800.0],["1999-05-05",9.875,9.9688,9.5,9.9062,223200.0],["1999-05-06",9.9062,9.9688,9.625,9.75,34600.0],["1999-05-07",9.6562,9.75,9.25,9.375,96000.0],["1999-05-10",9.375,9.875,9.3125,9.875,140400.0],["1999-05-11",9.9375,10.375,9.9375,10.3438,1084400.0],["1999-05-12",10.25,10.375,9.9375,10.0,721800.0],["1999-05-13",10.1562,10.25,9.4375,9.8125,370400.0],["1999-05-14",9.5625,9.9375,9.5,9.9375,372000.0],["1999-05-17",10.0,10.0,9.5,9.75,175000.0],["1999-05-18",9.75,10.0625,9.5625,9.7812,239800.0],["1999-05-19",9.6562,10.0,9.6562,9.875,103400.0],["1999-05-20",10.0,10.0,9.625,9.625,70200.0],["1999-05-21",9.8438,9.8438,9.4375,9.6875,128400.0],["1999-05-24",9.7188,10.0625,9.625,9.625,323800.0],["1999-05-25",9.7031,9.875,9.5,9.5625,131400.0],["1999-05-26",9.5625,9.75,9.1875,9.3125,116800.0],["1999-05-27",9.4688,9.5,8.8438,9.0,130600.0],["1999-05-28",9.0625,9.875,9.0625,9.875,287000.0],["1999-06-01",9.875,10.0625,9.5938,10.0,134400.0],["1999-06-02",10.0,10.0,9.875,9.9062,75600.0],["1999-06-03",9.9531,10.3125,9.6875,10.3125,543200.0],["1999-06-04",10.3125,10.8125,10.1875,10.75,498800.0],["1999-06-07",10.8125,10.9062,10.2812,10.5,376000.0],["1999-06-08",10.6875,10.6875,10.0625,10.25,149600.0],["1999-06-09",10.25,10.375,10.125,10.2188,77800.0],["1999-06-10",10.25,10.7812,10.25,10.75,362600.0],["1999-06-11",10.7812,10.8438,10.625,10.75,146200.0],["1999-06-14",10.7344,10.8125,10.375,10.5,495000.0],["1999-06-15",10.5625,10.5625,10.0625,10.25,115600.0],["1999-06-16",10.4375,10.4375,9.875,10.0625,144000.0],["1999-06-17",10.125,10.1875,9.8125,9.9375,139600.0],["1999-06-18",10.125,10.125,10.0,10.0,72400.0],["1999-06-21",10.0625,10.0938,9.8125,9.9062,86000.0],["1999-06-22",9.875,9.875,9.7188,9.8125,199000.0],["1999-06-23",9.6875,9.9375,9.6562,9.9375,410200.0],["1999-06-24",10.0,10.0,9.6875,9.75,46800.0],["1999-06-25",9.6875,10.3125,9.6875,10.1875,94000.0],["1999-06-28",10.3125,10.3125,10.0,10.125,61600.0],["1999-06-29",10.1875,10.3125,9.9375,10.1562,124600.0],["1999-06-30",10.125,10.4375,9.875,10.3125,150600.0],["1999-07-01",10.25,10.6875,10.1875,10.5938,219200.0],["1999-07-02",10.6875,12.375,10.5,12.1875,723000.0],["1999-07-06",11.9688,12.0,10.3125,11.375,505600.0],["1999-07-07",11.125,11.375,10.75,10.875,211000.0],["1999-07-08",11.375,11.5,11.125,11.25,161800.0],["1999-07-09",11.4375,11.5,11.125,11.3125,108400.0],["1999-07-12",11.5,12.0,11.3438,11.5,349800.0],["1999-07-13",11.5,11.75,10.5,11.125,1015400.0],["1999-07-14",11.0,11.3125,10.7812,11.25,272400.0],["1999-07-15",11.25,11.4375,11.0625,11.1562,87000.0],["1999-07-16",11.0625,11.5,10.5625,10.9062,185600.0],["1999-07-19",11.0938,11.1562,10.6875,11.1562,182000.0],["1999-07-20",11.125,11.1875,11.0,11.0,137800.0],["1999-07-21",11.125,11.8125,11.125,11.5312,1085600.0],["1999-07-22",11.5,11.5312,11.0,11.4688,304800.0],["1999-07-23",11.4688,11.5,11.1875,11.4688,802800.0],["1999-07-26",11.4688,13.0,11.4062,13.0,1472600.0],["1999-07-27",12.7188,13.0,12.2812,12.8125,1129000.0],["1999-07-28",12.875,13.75,12.5625,13.5625,1285400.0],["1999-07-29",13.5938,13.5938,12.7812,13.1875,1038000.0],["1999-07-30",13.1562,13.625,12.25,12.5938,787200.0],["1999-08-02",12.4688,12.7188,11.9375,12.7188,506000.0],["1999-08-03",12.75,13.5,12.4375,13.4375,472400.0],["1999-08-04",13.4375,13.5312,12.9062,12.9375,638000.0],["1999-08-05",13.0,13.0,12.0625,12.875,395800.0],["1999-08-06",12.875,13.5312,12.625,13.5,644400.0],["1999-08-09",13.4688,13.5625,13.0625,13.25,239800.0],["1999-08-10",13.1875,13.2031,12.2188,12.8438,502800.0],["1999-08-11",12.7969,13.0312,12.5,12.9688,268000.0],["1999-08-12",13.0,13.0625,12.6875,12.875,120000.0],["1999-08-13",12.9844,13.1875,12.75,12.9375,232400.0],["1999-08-16",12.9375,12.9375,12.5,12.6562,329400.0],["1999-08-17",12.5625,12.9688,12.5625,12.8438,377200.0],["1999-08-18",12.7812,12.9062,12.625,12.8125,207000.0],["1999-08-19",12.75,12.875,12.625,12.75,194000.0],["1999-08-20",12.75,12.8281,12.5625,12.5625,213200.0],["1999-08-23",12.75,13.0,12.5938,12.6875,324800.0],["1999-08-24",12.7812,12.875,12.5625,12.7188,149200.0],["1999-08-25",12.625,12.875,12.0625,12.5,276800.0],["1999-08-26",12.5,12.625,11.8125,12.0625,224800.0],["1999-08-27",12.0625,12.8438,12.0625,12.625,247400.0],["1999-08-30",12.625,13.0312,12.4375,12.875,467000.0],["1999-08-31",12.875,13.1875,12.875,13.125,301200.0],["1999-09-01",13.0,13.125,12.875,13.0,199600.0],["1999-09-02",12.875,13.2188,12.8125,13.0312,210800.0],["1999-09-03",13.2188,13.5,13.0938,13.5,230400.0],["1999-09-07",13.4688,13.625,13.1875,13.4375,340400.0],["1999-09-08",13.4375,13.4375,13.0625,13.3125,219200.0],["1999-09-09",13.25,13.3438,13.0,13.125,219600.0],["1999-09-10",13.2812,13.4062,12.9375,12.9375,114200.0],["1999-09-13",12.9375,12.9375,12.3125,12.3125,548800.0],["1999-09-14",12.4688,12.625,12.25,12.625,615800.0],["1999-09-15",12.6875,12.875,12.625,12.8125,212000.0],["1999-09-16",12.8125,13.25,12.5625,12.875,270000.0],["1999-09-17",13.0,13.0625,12.8125,12.9375,289000.0],["1999-09-20",13.0781,14.125,13.0625,13.875,832400.0],["1999-09-21",14.0,14.1875,13.625,13.625,782200.0],["1999-09-22",14.0625,14.0938,12.7812,13.625,625000.0],["1999-09-23",13.6875,13.875,13.3125,13.4062,543400.0],["1999-09-24",13.3125,14.3125,13.3125,14.2188,821400.0],["1999-09-27",14.0,14.125,12.5,13.0312,1503400.0],["1999-09-28",13.0469,13.1875,12.8438,13.0,542800.0],["1999-09-29",12.8438,13.0,12.4375,12.4688,230000.0],["1999-09-30",12.5,12.6875,11.5625,12.375,658600.0],["1999-10-01",12.1562,12.6875,12.125,12.375,341800.0],["1999-10-04",12.5625,12.7812,12.3125,12.6562,325400.0],["1999-10-05",12.6875,12.6875,12.375,12.4375,182800.0],["1999-10-06",12.4375,12.4688,12.0,12.1875,307800.0],["1999-10-07",12.375,12.375,12.1875,12.3125,111400.0],["1999-10-08",12.4375,12.5,12.25,12.25,142800.0],["1999-10-11",12.2812,12.3438,12.0,12.1562,216000.0],["1999-10-12",12.0,12.25,11.9375,11.9375,188400.0],["1999-10-13",12.0312,12.3125,11.875,12.125,418200.0],["1999-10-14",12.2031,12.25,12.0938,12.1875,115000.0],["1999-10-15",12.0,12.25,11.9688,12.1875,228600.0],["1999-10-18",11.9375,12.125,11.5,11.7812,317200.0],["1999-10-19",11.875,11.9688,11.75,11.9375,103000.0],["1999-10-20",11.9688,12.125,11.875,12.0625,135000.0],["1999-10-21",11.9688,12.0,11.8438,11.9375,92600.0],["1999-10-22",12.0625,12.25,11.9375,12.125,167000.0],["1999-10-25",12.125,12.5,12.0312,12.4375,191800.0],["1999-10-26",12.4375,12.7812,12.2812,12.3125,372400.0],["1999-10-27",12.375,12.5625,12.3125,12.375,148800.0],["1999-10-28",12.3125,12.6875,12.3125,12.4688,166000.0],["1999-10-29",12.4375,12.5625,12.4062,12.5312,354600.0],["1999-11-01",12.5625,12.6562,12.375,12.4375,110800.0],["1999-11-02",12.5,12.8125,12.4375,12.7188,194800.0],["1999-11-03",12.6875,12.9375,12.6562,12.9375,130000.0],["1999-11-04",12.875,13.3125,12.875,13.125,316800.0],["1999-11-05",13.25,13.25,12.8438,12.9375,95600.0],["1999-11-08",12.875,13.2188,12.8125,13.2188,153800.0],["1999-11-09",13.0625,13.5,13.0,13.125,224800.0],["1999-11-10",13.1875,13.1875,13.0,13.1875,69800.0],["1999-11-11",13.4062,13.5,12.875,13.1875,310800.0],["1999-11-12",13.2188,13.4375,13.0625,13.1875,131000.0],["1999-11-15",13.0312,13.125,12.8125,12.9375,233200.0],["1999-11-16",12.9062,13.125,12.875,13.0625,136800.0],["1999-11-17",13.0312,13.0938,12.9375,12.9688,222000.0],["1999-11-18",13.0938,13.25,12.9688,13.125,207400.0],["1999-11-19",13.2031,13.25,12.8125,12.9375,96400.0],["1999-11-22",12.875,13.0625,12.875,13.0625,212600.0],["1999-11-23",13.0938,13.0938,12.9062,13.0,100000.0],["1999-11-24",12.9844,13.0625,12.4375,12.8125,266600.0],["1999-11-26",12.8125,12.8125,12.25,12.375,153400.0],["1999-11-29",12.5,12.5,11.3125,11.5,589600.0],["1999-11-30",11.375,11.4375,10.875,11.4375,698800.0],["1999-12-01",11.5625,11.6875,11.3125,11.6875,308200.0],["1999-12-02",11.7188,12.0,11.5,11.6875,273200.0],["1999-12-03",11.625,11.9062,11.625,11.875,97000.0],["1999-12-06",11.8438,11.9062,11.375,11.4375,103400.0],["1999-12-07",11.375,11.625,11.25,11.625,107000.0],["1999-12-08",11.6875,11.6875,11.4688,11.5938,48000.0],["1999-12-09",11.6875,11.6875,11.25,11.5,115800.0],["1999-12-10",11.5,11.5,11.125,11.4375,211400.0],["1999-12-13",11.5,11.5625,11.25,11.4688,151200.0],["1999-12-14",11.4062,11.875,11.1875,11.8125,149000.0],["1999-12-15",11.6562,11.75,11.375,11.4375,71600.0],["1999-12-16",11.3125,12.125,11.25,12.0,376400.0],["1999-12-17",12.1562,12.375,12.0625,12.25,240600.0],["1999-12-20",12.0625,12.1875,11.1875,11.4062,136600.0],["1999-12-21",11.4062,11.5,11.1875,11.5,252400.0],["1999-12-22",11.5312,11.5312,11.1562,11.3125,209400.0],["1999-12-23",11.2969,11.3125,11.0625,11.125,164200.0],["1999-12-27",11.25,11.4062,11.0,11.1562,178000.0],["1999-12-28",11.0938,11.3125,11.0,11.1875,218800.0],["1999-12-29",11.2812,11.375,11.0625,11.125,118800.0],["1999-12-30",11.25,11.375,11.0,11.2188,110400.0],["1999-12-31",11.5,11.625,11.125,11.1875,128600.0],["2000-01-03",11.25,11.5,10.9375,11.0625,140600.0],["2000-01-04",11.0,11.0625,10.5,10.5312,135600.0],["2000-01-05",10.5,10.6875,10.375,10.5312,200200.0],["2000-01-06",10.5312,10.5938,10.375,10.5312,161400.0],["2000-01-07",10.5781,11.5938,10.5312,11.5938,239200.0],["2000-01-10",11.625,12.125,11.5625,12.0312,276400.0],["2000-01-11",11.9062,12.0,11.8125,11.875,252400.0],["2000-01-12",11.875,12.0,11.8438,11.875,286600.0],["2000-01-13",11.8438,12.0625,11.8438,12.0625,377600.0],["2000-01-14",12.0,12.125,11.9375,12.0625,224400.0],["2000-01-18",12.0312,12.0938,11.9688,12.0,230200.0],["2000-01-19",12.0312,12.4688,11.9688,12.0625,263600.0],["2000-01-20",12.0312,12.6875,12.0312,12.3125,531400.0],["2000-01-21",12.2969,12.5,12.0,12.1875,360000.0],["2000-01-24",12.125,12.1875,11.7812,11.9688,197600.0],["2000-01-25",12.0,12.0,11.9375,11.9688,199600.0],["2000-01-26",12.0,13.0,12.0,12.8125,405200.0],["2000-01-27",12.8281,13.125,12.625,12.6562,145200.0],["2000-01-28",12.6562,13.0938,12.25,12.2812,320600.0],["2000-01-31",12.2656,12.5312,12.25,12.375,108200.0],["2000-02-01",12.25,12.5,12.25,12.3125,84600.0],["2000-02-02",12.875,13.0,12.3125,12.4375,680600.0],["2000-02-03",12.4375,12.9375,12.375,12.9375,267200.0],["2000-02-04",12.75,12.9375,12.5,12.9375,246800.0],["2000-02-07",13.0938,13.7188,12.875,13.2812,1454000.0],["2000-02-08",13.8125,14.0,13.5625,13.8125,1119200.0],["2000-02-09",13.8125,14.75,13.7812,14.5,613200.0],["2000-02-10",14.375,14.5312,13.6875,14.5312,433200.0],["2000-02-11",14.5625,14.6562,14.375,14.625,202600.0],["2000-02-14",14.6406,14.7188,14.5625,14.6875,218600.0],["2000-02-15",14.6875,15.0938,14.625,15.0625,313400.0],["2000-02-16",15.0625,15.0625,14.5938,15.0625,317400.0],["2000-02-17",15.0625,15.125,14.875,15.0938,234000.0],["2000-02-18",15.0,15.125,14.9375,15.0625,260800.0],["2000-02-22",14.8594,15.125,14.75,15.0,333800.0],["2000-02-23",14.9375,15.1875,14.875,15.0625,99800.0],["2000-02-24",14.9375,15.4375,14.9375,15.3125,524200.0],["2000-02-25",15.4375,17.625,15.2188,16.5938,968200.0],["2000-02-28",16.5938,18.4062,16.4688,17.3438,341800.0],["2000-02-29",17.375,18.75,17.3125,18.375,368600.0],["2000-03-01",18.3438,18.875,18.0625,18.5625,490400.0],["2000-03-02",18.5,18.625,16.875,17.125,383800.0],["2000-03-03",17.1562,17.1562,15.875,16.1875,485000.0],["2000-03-06",16.2812,16.2812,13.25,13.8125,3301000.0],["2000-03-07",13.9688,14.0938,13.8438,13.9062,1295400.0],["2000-03-08",13.9688,13.9688,12.75,13.6875,1278200.0],["2000-03-09",13.8125,13.9375,13.625,13.7188,549000.0],["2000-03-10",13.75,13.7812,13.4688,13.7188,805000.0],["2000-03-13",13.5625,14.0,13.5,13.6875,871400.0],["2000-03-14",13.5625,14.5,13.5,14.4062,843000.0],["2000-03-15",14.4062,14.625,14.125,14.4688,580800.0],["2000-03-16",14.25,14.4062,12.875,13.5625,2226400.0],["2000-03-17",13.5,13.5625,13.375,13.5312,310200.0],["2000-03-20",13.5625,13.6875,12.875,13.0312,443400.0],["2000-03-21",12.9375,13.125,12.4375,13.0312,626000.0],["2000-03-22",13.125,13.25,12.5312,12.5938,5277400.0],["2000-03-23",13.0625,13.0625,12.5625,12.5938,463800.0],["2000-03-24",12.75,12.75,12.0312,12.125,711000.0],["2000-03-27",12.4844,12.5,12.0625,12.2812,347000.0],["2000-03-28",12.5,12.5625,12.2188,12.3125,457200.0],["2000-03-29",12.4062,13.0,12.2188,12.75,290400.0],["2000-03-30",12.5,13.5,12.5,13.3125,1883400.0],["2000-03-31",13.1875,14.1562,13.1875,14.1562,958400.0],["2000-04-03",14.25,14.6562,14.1562,14.2188,771800.0],["2000-04-04",14.2188,14.3125,14.125,14.3125,800400.0],["2000-04-05",14.125,14.25,14.0312,14.125,214000.0],["2000-04-06",14.0938,14.2812,14.0,14.25,345600.0],["2000-04-07",14.1562,14.7188,14.125,14.6562,1896200.0],["2000-04-10",14.875,15.375,14.625,15.0,829200.0],["2000-04-11",15.0312,16.0,14.8828,15.9062,1522800.0],["2000-04-12",15.9062,15.9688,15.4062,15.4688,894800.0],["2000-04-13",15.5,15.5,15.3125,15.4375,849400.0],["2000-04-14",15.3125,15.4375,14.75,14.75,1615600.0],["2000-04-17",14.7031,14.9062,14.375,14.625,1995200.0],["2000-04-18",14.5,14.625,14.25,14.3438,1144400.0],["2000-04-19",14.4375,14.5625,14.375,14.5,444600.0],["2000-04-20",14.4688,14.5625,14.4062,14.4688,299000.0],["2000-04-24",14.4688,14.5,13.875,14.4688,717600.0],["2000-04-25",14.5,14.5,14.0625,14.1875,165800.0],["2000-04-26",14.3438,14.3438,13.5938,13.5938,216000.0],["2000-04-27",13.5938,13.5938,13.3438,13.4688,307400.0],["2000-04-28",13.625,13.625,13.375,13.4062,154600.0],["2000-05-01",13.625,13.625,13.2188,13.4062,500600.0],["2000-05-02",13.375,13.4297,12.9688,13.2188,396400.0],["2000-05-03",13.2188,14.3125,13.0938,14.3125,713600.0],["2000-05-04",14.0,14.8125,13.8438,14.2812,1181800.0],["2000-05-05",14.375,14.4688,14.0938,14.4062,148800.0],["2000-05-08",14.0938,14.4688,14.0,14.2188,576400.0],["2000-05-09",14.2188,14.5312,14.1562,14.5,432600.0],["2000-05-10",14.0,14.25,10.7188,11.375,6466400.0],["2000-05-11",11.6875,12.0625,11.375,11.9688,3631600.0],["2000-05-12",12.1562,12.375,11.75,11.75,1197600.0],["2000-05-15",12.0625,12.0625,11.75,11.8125,345200.0],["2000-05-16",11.875,13.625,11.8125,13.5,1500000.0],["2000-05-17",13.0938,13.6562,12.8438,13.6562,750200.0],["2000-05-18",13.5625,13.6875,13.0,13.125,857400.0],["2000-05-19",13.4688,13.5,13.0938,13.1875,456000.0],["2000-05-22",13.1875,13.3125,12.2812,13.2188,569600.0],["2000-05-23",13.1875,13.5938,12.7188,13.1562,705000.0],["2000-05-24",13.1875,13.75,13.0,13.75,712400.0],["2000-05-25",13.75,13.875,13.0938,13.1562,255800.0],["2000-05-26",13.125,13.875,13.0625,13.4062,179400.0],["2000-05-30",13.5625,15.5,13.5,15.4375,1307200.0],["2000-05-31",15.0,15.0,14.0,14.75,1428400.0],["2000-06-01",14.75,15.5,14.75,15.5,760800.0],["2000-06-02",15.7188,15.8125,15.2188,15.5,847000.0],["2000-06-05",15.2656,15.375,14.7812,14.875,338400.0],["2000-06-06",14.6875,15.5,14.5625,14.875,435600.0],["2000-06-07",15.0,16.3438,15.0,16.2188,933200.0],["2000-06-08",16.125,17.0625,16.0938,16.625,1163600.0],["2000-06-09",16.7188,16.75,15.5,16.5,638600.0],["2000-06-12",16.5,16.5,15.5,15.6875,212800.0],["2000-06-13",15.25,15.2656,14.125,15.1875,1781600.0],["2000-06-14",15.1875,16.0625,15.0625,15.8125,1176000.0],["2000-06-15",15.75,16.125,15.5,16.125,440400.0],["2000-06-16",15.9844,16.0625,15.6562,15.6875,1114200.0],["2000-06-19",15.7188,17.0,15.5312,16.75,706800.0],["2000-06-20",16.875,16.875,16.1875,16.5,255800.0],["2000-06-21",16.5469,16.5469,16.25,16.375,613800.0],["2000-06-22",16.375,16.4375,16.25,16.25,613000.0],["2000-06-23",16.25,16.375,15.4688,16.375,1679200.0],["2000-06-26",16.4688,16.75,16.0,16.0,750000.0],["2000-06-27",16.0312,16.0312,15.5625,15.5625,874000.0],["2000-06-28",15.6875,16.3125,15.4688,16.3125,1218200.0],["2000-06-29",16.0,17.9375,16.0,17.7812,803200.0],["2000-06-30",17.625,18.5,17.5625,18.3438,448200.0],["2000-07-03",18.25,18.75,17.375,18.5,308600.0],["2000-07-05",18.75,18.75,18.0625,18.125,565200.0],["2000-07-06",18.1562,18.75,18.0938,18.75,238200.0],["2000-07-07",18.7422,18.75,16.4062,17.5312,1353000.0],["2000-07-10",17.5,17.5938,16.3125,17.0312,953800.0],["2000-07-11",16.9375,17.125,16.1875,16.75,775400.0],["2000-07-12",16.875,17.75,16.75,17.5938,854800.0],["2000-07-13",17.625,17.625,16.9375,17.0625,149200.0],["2000-07-14",17.25,17.25,16.5,17.125,328400.0],["2000-07-17",17.0,17.0312,16.1875,16.25,588200.0],["2000-07-18",15.9688,16.0,14.8125,15.125,1813600.0],["2000-07-19",15.0938,15.8125,15.0625,15.5625,724400.0],["2000-07-20",15.5,15.625,15.0,15.3125,398800.0],["2000-07-21",15.3125,15.3125,14.4375,14.5,1052000.0],["2000-07-24",14.625,15.0,14.4453,14.6875,396200.0],["2000-07-25",14.9219,15.75,14.6875,15.0,608400.0],["2000-07-26",14.9688,15.0,14.25,14.4062,557400.0],["2000-07-27",14.4062,14.625,14.1875,14.5312,432200.0],["2000-07-28",14.5,14.5156,13.75,13.875,246400.0],["2000-07-31",14.0,14.0625,13.25,13.3125,731000.0],["2000-08-01",13.4062,15.1875,13.4062,14.6875,1694600.0],["2000-08-02",14.75,14.8125,14.0625,14.1875,372400.0],["2000-08-03",14.0312,14.6875,13.8438,14.6562,225400.0],["2000-08-04",14.6562,14.8125,14.5,14.8125,247600.0],["2000-08-07",14.8438,16.0625,14.7344,15.5,655200.0],["2000-08-08",15.4688,15.6875,14.5625,14.8438,244000.0],["2000-08-09",15.0625,15.1875,14.3438,14.375,546600.0],["2000-08-10",14.5,14.625,14.25,14.25,526200.0],["2000-08-11",14.375,15.4375,14.25,15.375,399000.0],["2000-08-14",15.2812,15.3125,14.875,14.9062,163000.0],["2000-08-15",15.0,15.0,14.75,14.7812,343000.0],["2000-08-16",14.8594,14.875,14.375,14.5312,245000.0],["2000-08-17",14.5625,14.5625,14.0312,14.4375,1741000.0],["2000-08-18",14.75,15.4688,14.25,15.125,977800.0],["2000-08-21",15.125,15.25,14.6875,15.0,664000.0],["2000-08-22",15.0,15.0,14.8438,15.0,433200.0],["2000-08-23",14.75,15.3125,14.75,15.0312,982800.0],["2000-08-24",15.0312,15.125,14.9688,14.9688,551400.0],["2000-08-25",15.0,15.3125,15.0,15.2188,547000.0],["2000-08-28",15.3125,15.5625,15.1875,15.5,894400.0],["2000-08-29",15.3125,15.4688,15.0625,15.4062,154600.0],["2000-08-30",15.4062,15.4375,14.9375,15.0625,217800.0],["2000-08-31",15.1875,15.625,15.1875,15.625,1028200.0],["2000-09-01",15.7969,17.9062,15.7812,16.5312,1253000.0],["2000-09-05",16.6094,17.0625,16.5312,16.75,655600.0],["2000-09-06",16.8438,16.875,15.0625,15.8438,549400.0],["2000-09-07",15.9688,15.9688,15.4688,15.9688,361400.0],["2000-09-08",15.9688,15.9688,15.4688,15.4688,171400.0],["2000-09-11",15.5,15.625,14.9375,14.9688,389600.0],["2000-09-12",15.0469,15.5,15.0469,15.4375,629000.0],["2000-09-13",15.5625,15.5625,15.125,15.5,223800.0],["2000-09-14",15.5625,15.5625,14.9375,15.125,256800.0],["2000-09-15",14.875,14.9062,12.5,14.2812,8023600.0],["2000-09-18",14.2031,15.125,13.7188,13.75,1791400.0],["2000-09-19",13.5625,16.75,13.5,16.1562,3130400.0],["2000-09-20",15.625,17.0625,15.5625,16.5625,756600.0],["2000-09-21",16.1875,18.1875,16.1875,17.9688,1810200.0],["2000-09-22",16.875,17.875,16.875,17.0469,2972600.0],["2000-09-25",17.375,17.8125,17.0,17.5,1270200.0],["2000-09-26",17.4062,17.5,16.9688,17.1875,1554200.0],["2000-09-27",17.1875,17.75,16.875,17.0312,1356600.0],["2000-09-28",17.0625,17.5625,17.0,17.5,427000.0],["2000-09-29",17.5,18.0,17.2812,17.5625,862800.0],["2000-10-02",17.5,17.7188,17.2188,17.2812,421000.0],["2000-10-03",17.5,17.5,17.0938,17.0938,428800.0],["2000-10-04",17.0625,17.9062,17.0312,17.75,333600.0],["2000-10-05",17.7734,17.875,17.1875,17.25,343200.0],["2000-10-06",17.3047,17.6875,17.125,17.5312,328200.0],["2000-10-09",17.5547,17.9688,17.5312,17.6875,319000.0],["2000-10-10",18.0,18.3438,17.75,17.75,324800.0],["2000-10-11",17.875,19.25,17.875,19.0,1311800.0],["2000-10-12",19.25,19.75,18.4062,18.875,834800.0],["2000-10-13",18.75,18.8125,17.0625,17.0938,1143000.0],["2000-10-16",17.4375,17.625,16.7812,17.4688,1256000.0],["2000-10-17",17.6875,17.6875,16.9375,16.9375,403600.0],["2000-10-18",17.1875,17.1875,16.6875,16.7188,1242000.0],["2000-10-19",16.8516,17.3125,16.4062,17.0312,642800.0],["2000-10-20",17.0,17.4375,16.75,17.375,439200.0],["2000-10-23",17.125,17.9688,17.125,17.6875,637800.0],["2000-10-24",17.75,18.0625,17.625,17.875,587400.0],["2000-10-25",17.9297,18.5938,17.8125,18.375,1610400.0],["2000-10-26",18.375,19.0,18.2188,18.7812,1141800.0],["2000-10-27",18.9375,19.0625,18.4375,18.9688,842000.0],["2000-10-30",18.875,19.3438,18.625,19.1875,758200.0],["2000-10-31",19.375,20.0625,19.2188,19.8438,1373600.0],["2000-11-01",19.5859,19.6875,19.0,19.1328,1013400.0],["2000-11-02",19.1562,19.9922,18.9688,19.5625,435800.0],["2000-11-03",19.625,19.9375,19.4062,19.6875,564600.0],["2000-11-06",19.6562,19.6875,18.4062,18.4375,986600.0],["2000-11-07",18.5938,18.625,16.625,17.0312,2298800.0],["2000-11-08",17.0,17.0,14.5,14.7812,1943800.0],["2000-11-09",14.75,16.1875,14.4062,15.125,2719800.0],["2000-11-10",10.75,13.5625,10.5,13.5,11825200.0],["2000-11-13",12.625,14.125,12.5312,13.9375,2314000.0],["2000-11-14",13.875,14.25,13.2812,14.125,1224800.0],["2000-11-15",13.875,14.5,13.6562,14.4375,692800.0],["2000-11-16",14.1875,15.375,14.1562,15.0625,1393000.0],["2000-11-17",15.0312,15.0312,13.9375,14.4688,598200.0],["2000-11-20",14.5625,14.5625,13.875,14.5312,1056200.0],["2000-11-21",14.4375,14.5312,14.2812,14.4688,499800.0],["2000-11-22",14.4297,14.4375,13.4688,13.6875,481400.0],["2000-11-24",14.0391,14.5312,14.0312,14.4062,375600.0],["2000-11-27",14.625,14.8125,14.0625,14.3438,1176200.0],["2000-11-28",13.9688,14.1875,13.5,13.6875,925000.0],["2000-11-29",13.7578,13.875,13.3438,13.5625,901200.0],["2000-11-30",13.7188,15.1875,13.5625,14.875,889800.0],["2000-12-01",15.125,15.625,14.5625,15.5,1614000.0],["2000-12-04",15.25,15.75,15.1875,15.4688,795200.0],["2000-12-05",15.4141,16.0625,15.4062,16.0625,434200.0],["2000-12-06",15.8359,16.25,15.5625,15.8125,687400.0],["2000-12-07",15.8438,15.9375,15.4375,15.9375,1166400.0],["2000-12-08",15.9375,16.4375,15.75,16.2812,1803600.0],["2000-12-11",16.125,16.3125,15.375,15.875,1108000.0],["2000-12-12",15.625,16.3125,15.625,15.8125,541000.0],["2000-12-13",15.8203,15.9688,15.375,15.8125,431400.0],["2000-12-14",15.5625,16.0,15.1875,16.0,568800.0],["2000-12-15",15.9688,16.0,15.0938,15.6562,519400.0],["2000-12-18",15.5625,16.0,15.25,15.9375,810800.0],["2000-12-19",15.9375,16.3438,15.6875,16.0312,571200.0],["2000-12-20",16.0,16.125,15.0312,15.6875,1028200.0],["2000-12-21",15.625,16.625,15.4375,16.1875,719400.0],["2000-12-22",16.3125,17.0625,16.1875,16.7812,702600.0],["2000-12-26",16.75,17.3438,16.5,16.7188,574800.0],["2000-12-27",16.625,17.0938,15.875,16.0938,736400.0],["2000-12-28",16.0625,16.625,16.0625,16.25,801600.0],["2000-12-29",16.1328,17.375,16.125,16.25,607600.0],["2001-01-02",16.2734,16.5938,15.375,15.8438,378600.0],["2001-01-03",16.1562,17.1875,15.75,16.6562,813600.0],["2001-01-04",16.5,16.6875,15.8125,15.8438,407000.0],["2001-01-05",15.875,16.125,15.125,15.8438,448600.0],["2001-01-08",15.75,16.5938,15.5,16.5938,599200.0],["2001-01-09",16.5938,16.875,16.125,16.25,489600.0],["2001-01-10",16.4375,16.4375,15.5,15.625,899200.0],["2001-01-11",15.8125,15.8125,15.2188,15.2812,486400.0],["2001-01-12",15.2812,15.4375,14.625,14.8672,885200.0],["2001-01-16",15.0,15.375,14.8438,15.0938,800600.0],["2001-01-17",15.1875,16.0625,15.1875,15.9062,854200.0],["2001-01-18",15.9688,17.2188,15.9375,17.1875,1186400.0],["2001-01-19",17.0,17.0938,15.875,16.25,997200.0],["2001-01-22",16.2422,16.625,15.6875,16.4375,445600.0],["2001-01-23",16.4375,16.625,16.25,16.375,834600.0],["2001-01-24",16.3125,16.375,15.9375,15.9688,1804200.0],["2001-01-25",16.0938,16.625,15.75,16.5,1240800.0],["2001-01-26",16.4375,16.4375,15.9688,16.0,881600.0],["2001-01-29",16.125,16.875,16.0,16.7812,359400.0],["2001-01-30",17.0,17.0,15.9688,16.5,538600.0],["2001-01-31",16.4688,16.625,15.9375,16.0625,532600.0],["2001-02-01",15.9688,15.9688,14.9688,15.0,1694200.0],["2001-02-02",15.25,15.5312,15.125,15.2188,1912000.0],["2001-02-05",15.3125,16.4688,15.2188,16.125,787600.0],["2001-02-06",16.125,16.625,15.3125,15.5,569600.0],["2001-02-07",15.7031,15.75,14.9375,15.0,1599000.0],["2001-02-08",15.2812,15.4375,14.75,15.0312,1343200.0],["2001-02-09",15.3125,16.8125,15.25,16.75,2209400.0],["2001-02-12",16.5625,18.1875,16.5,18.0,1923000.0],["2001-02-13",17.875,17.9062,17.2188,17.4375,1510200.0],["2001-02-14",17.4688,17.5,16.75,16.8438,700800.0],["2001-02-15",17.0,17.125,16.4375,16.5938,635600.0],["2001-02-16",16.5078,16.8125,16.1562,16.375,440200.0],["2001-02-20",16.8125,17.2812,16.3438,16.7812,733600.0],["2001-02-21",16.5312,17.0,16.1562,16.375,391600.0],["2001-02-22",16.3125,16.5625,15.8438,16.4375,811600.0],["2001-02-23",16.4375,16.4688,16.125,16.4062,305200.0],["2001-02-26",16.3438,16.5,16.125,16.4375,512600.0],["2001-02-27",16.4375,16.5,16.0,16.0312,463600.0],["2001-02-28",16.0625,16.0625,15.3438,15.5,788800.0],["2001-03-01",15.3438,16.0,14.9062,15.5312,1234600.0],["2001-03-02",15.5312,15.625,15.1562,15.625,604000.0],["2001-03-05",15.625,15.9375,15.4688,15.8125,417400.0],["2001-03-06",15.875,15.9688,15.625,15.6562,444000.0],["2001-03-07",15.6562,16.4375,15.625,16.4375,623000.0],["2001-03-08",16.1875,16.875,15.9688,16.875,567400.0],["2001-03-09",16.6562,16.8125,16.375,16.6875,520000.0],["2001-03-12",16.3125,16.9062,16.125,16.1875,358400.0],["2001-03-13",16.4062,16.4062,15.2188,15.5938,734600.0],["2001-03-14",15.5,15.7812,15.25,15.75,505400.0],["2001-03-15",15.8125,15.9062,15.25,15.5312,301600.0],["2001-03-16",15.5469,15.8125,14.9688,15.0312,661200.0],["2001-03-19",14.9688,15.6562,14.9688,15.6562,467200.0],["2001-03-20",15.4062,15.875,15.375,15.6562,609400.0],["2001-03-21",15.7812,15.7812,15.0703,15.125,610600.0],["2001-03-22",15.0625,15.25,13.5,14.25,1239000.0],["2001-03-23",14.3438,14.5,13.75,13.9062,815000.0],["2001-03-26",14.0625,14.4375,13.5625,14.3125,658800.0],["2001-03-27",14.0,14.5625,13.8125,14.5625,1430800.0],["2001-03-28",14.5625,14.5625,14.2188,14.4688,1227800.0],["2001-03-29",14.5547,14.8438,14.375,14.5938,935000.0],["2001-03-30",14.6875,14.6875,14.375,14.5,1527800.0],["2001-04-02",14.5,14.5,13.75,13.8438,951200.0],["2001-04-03",13.7734,13.7812,12.9375,13.5938,1330600.0],["2001-04-04",13.5,14.0,12.2812,13.0625,1742200.0],["2001-04-05",13.1562,13.75,13.0938,13.5312,1284600.0],["2001-04-06",13.375,13.875,12.875,13.6562,767600.0],["2001-04-09",13.255,13.275,12.4,12.5,1925600.0],["2001-04-10",12.505,12.59,11.965,12.065,2126600.0],["2001-04-11",12.07,12.295,12.0,12.04,1118000.0],["2001-04-12",12.075,12.075,11.765,11.91,2529200.0],["2001-04-16",11.89,11.895,11.365,11.41,1690600.0],["2001-04-17",11.25,11.63,11.05,11.615,1449400.0],["2001-04-18",11.655,12.675,11.655,11.955,2106400.0],["2001-04-19",12.13,12.38,11.945,12.2,726600.0],["2001-04-20",12.21,12.58,12.2,12.55,1227800.0],["2001-04-23",12.475,12.76,12.3,12.305,882000.0],["2001-04-24",12.275,12.595,11.91,12.0,461200.0],["2001-04-25",12.16,12.45,12.1,12.275,1362200.0],["2001-04-26",12.275,13.195,12.265,12.76,1399800.0],["2001-04-27",12.825,13.245,12.7,13.125,1194800.0],["2001-04-30",13.13,13.32,12.5,12.51,502600.0],["2001-05-01",12.555,12.9,12.555,12.75,1176400.0],["2001-05-02",12.71,12.9,12.675,12.875,431800.0],["2001-05-03",13.0,13.025,12.475,12.55,809800.0],["2001-05-04",12.55,12.625,12.4,12.525,297600.0],["2001-05-07",12.51,12.75,12.425,12.425,443600.0],["2001-05-08",12.65,12.9,12.475,12.745,972800.0],["2001-05-09",12.8,12.89,11.875,11.96,977400.0],["2001-05-10",12.455,12.505,12.05,12.3,749000.0],["2001-05-11",12.255,12.68,12.06,12.145,739000.0],["2001-05-14",10.335,12.12,10.335,11.95,2840000.0],["2001-05-15",11.5,11.745,10.965,11.23,8176000.0],["2001-05-16",11.3,12.285,11.225,12.26,2516200.0],["2001-05-17",12.19,12.195,11.875,12.125,1265200.0],["2001-05-18",12.045,12.05,11.94,11.98,361000.0],["2001-05-21",11.97,12.35,11.94,12.16,813400.0],["2001-05-22",12.005,12.24,11.925,11.935,1082600.0],["2001-05-23",12.05,12.37,11.85,12.17,1122600.0],["2001-05-24",12.095,12.85,11.88,12.635,1308400.0],["2001-05-25",12.6,12.685,12.45,12.63,813000.0],["2001-05-29",12.555,12.7,12.42,12.475,582400.0],["2001-05-30",12.55,12.575,12.455,12.475,786200.0],["2001-05-31",12.5,13.0,12.475,12.51,518600.0],["2001-06-01",12.625,12.75,12.45,12.74,314400.0],["2001-06-04",12.75,12.755,12.375,12.705,652600.0],["2001-06-05",12.71,13.25,12.555,12.98,424400.0],["2001-06-06",12.99,13.075,12.7,12.705,326200.0],["2001-06-07",12.7,12.785,12.505,12.72,183400.0],["2001-06-08",12.54,12.65,12.5,12.54,224400.0],["2001-06-11",12.53,12.945,12.45,12.8,398600.0],["2001-06-12",12.765,13.075,12.575,13.005,838800.0],["2001-06-13",13.0,13.375,12.57,12.62,799400.0],["2001-06-14",12.97,12.97,12.395,12.395,801400.0],["2001-06-15",12.51,12.515,11.825,11.885,1166200.0],["2001-06-18",11.96,12.025,11.84,11.88,418800.0],["2001-06-19",11.895,11.925,11.55,11.55,327000.0],["2001-06-20",11.715,12.06,11.55,12.0,1175600.0],["2001-06-21",12.06,12.15,11.85,12.15,519600.0],["2001-06-22",12.16,12.275,11.555,11.57,477800.0],["2001-06-25",12.085,12.15,11.495,11.495,604000.0],["2001-06-26",11.38,11.825,11.255,11.695,349000.0],["2001-06-27",11.605,11.7,11.25,11.41,670400.0],["2001-06-28",11.445,11.445,11.225,11.285,1248400.0],["2001-06-29",11.305,11.45,10.74,11.0,1669400.0],["2001-07-02",10.865,11.735,10.865,11.425,416400.0],["2001-07-03",11.3,11.375,11.0,11.165,246800.0],["2001-07-05",11.17,11.475,11.02,11.395,569400.0],["2001-07-06",11.125,11.61,11.075,11.555,372200.0],["2001-07-09",11.555,11.575,10.955,11.035,434400.0],["2001-07-10",11.05,11.16,10.735,10.795,704800.0],["2001-07-11",10.79,10.9,10.45,10.7,674200.0],["2001-07-12",10.7,11.01,10.7,11.01,388200.0],["2001-07-13",10.8,11.0,10.775,10.915,397800.0],["2001-07-16",10.85,11.125,10.735,11.02,475200.0],["2001-07-17",10.785,11.445,10.72,11.445,471400.0],["2001-07-18",11.02,11.445,10.995,11.055,496200.0],["2001-07-19",11.07,11.5,11.07,11.385,587400.0],["2001-07-20",11.42,11.42,11.125,11.175,232200.0],["2001-07-23",11.325,11.36,11.115,11.33,210200.0],["2001-07-24",11.275,11.39,10.9,11.125,234600.0],["2001-07-25",11.125,11.995,11.0,11.7,929600.0],["2001-07-26",11.865,12.625,11.65,12.355,1364600.0],["2001-07-27",12.375,12.695,12.205,12.21,756800.0],["2001-07-30",12.2,12.355,11.96,12.195,589600.0],["2001-07-31",11.995,12.635,11.995,12.325,394000.0],["2001-08-01",12.42,12.96,12.375,12.85,783000.0],["2001-08-02",12.94,13.325,12.775,12.97,626800.0],["2001-08-03",12.995,13.0,12.75,13.0,282800.0],["2001-08-06",12.875,13.0,12.805,12.925,272000.0],["2001-08-07",12.94,12.94,12.26,12.7,404200.0],["2001-08-08",12.58,12.745,12.5,12.5,146000.0],["2001-08-09",12.555,12.555,12.245,12.525,188800.0],["2001-08-10",12.295,12.985,12.25,12.985,294000.0],["2001-08-13",12.975,12.98,12.425,12.805,289600.0],["2001-08-14",12.865,12.95,12.56,12.905,149000.0],["2001-08-15",12.785,12.95,12.505,12.545,149200.0],["2001-08-16",12.535,12.65,12.15,12.18,851000.0],["2001-08-17",11.89,12.27,11.83,12.15,199800.0],["2001-08-20",12.035,12.27,12.03,12.12,261800.0],["2001-08-21",10.985,11.375,10.65,10.765,3782600.0],["2001-08-22",10.905,10.96,10.375,10.68,1831200.0],["2001-08-23",10.75,10.855,10.665,10.79,543200.0],["2001-08-24",10.75,10.87,10.7,10.83,560200.0],["2001-08-27",10.625,11.07,10.575,11.005,1279000.0],["2001-08-28",10.91,11.28,10.91,11.2,780600.0],["2001-08-29",11.19,11.285,10.935,11.06,696200.0],["2001-08-30",10.925,11.4,10.775,11.275,564000.0],["2001-08-31",11.21,11.295,11.125,11.23,227600.0],["2001-09-04",11.465,11.71,11.335,11.36,549600.0],["2001-09-05",11.365,11.49,10.88,10.95,522600.0],["2001-09-06",10.91,11.37,10.865,11.3,1136800.0],["2001-09-07",11.375,11.675,10.76,11.075,925000.0],["2001-09-10",11.06,11.08,10.45,10.495,347200.0],["2001-09-17",10.185,10.275,9.375,10.255,1094600.0],["2001-09-18",10.075,10.1,9.625,9.85,514000.0],["2001-09-19",9.705,10.0,9.275,9.45,673800.0],["2001-09-20",9.245,9.575,9.045,9.47,1104600.0],["2001-09-21",8.97,9.405,8.905,9.125,789600.0],["2001-09-24",9.25,10.27,9.25,9.845,795400.0],["2001-09-25",10.025,10.05,9.55,9.65,332600.0],["2001-09-26",9.8,9.8,9.175,9.25,342600.0],["2001-09-27",9.25,9.295,9.025,9.11,519600.0],["2001-09-28",9.095,9.47,8.98,9.205,463200.0],["2001-10-01",9.135,9.205,9.03,9.03,939200.0],["2001-10-02",9.18,9.18,8.9,9.095,1078600.0],["2001-10-03",9.04,9.73,9.025,9.625,652200.0],["2001-10-04",9.58,9.645,9.18,9.2,291200.0],["2001-10-05",9.275,10.37,9.27,9.975,886800.0],["2001-10-08",10.0,10.0,9.78,9.96,318400.0],["2001-10-09",9.875,10.0,9.33,9.54,860800.0],["2001-10-10",9.55,10.1,9.54,10.1,256200.0],["2001-10-11",9.9,10.0,9.685,9.825,324000.0],["2001-10-12",9.645,9.92,9.61,9.73,205200.0],["2001-10-15",9.755,9.9,9.735,9.835,110400.0],["2001-10-16",9.915,10.09,9.75,10.05,306600.0],["2001-10-17",10.09,10.1,9.845,9.895,900400.0],["2001-10-18",9.88,10.0,9.75,9.955,256000.0],["2001-10-19",9.95,9.975,9.75,9.975,206200.0],["2001-10-22",10.0,10.525,9.845,10.5,237000.0],["2001-10-23",10.48,10.575,10.29,10.55,180600.0],["2001-10-24",10.375,10.625,10.265,10.625,167400.0],["2001-10-25",10.325,10.475,10.225,10.455,189000.0],["2001-10-26",10.475,10.475,10.05,10.075,548600.0],["2001-10-29",10.085,10.19,10.04,10.075,62800.0],["2001-10-30",10.07,10.12,9.8,10.0,386400.0],["2001-10-31",10.045,10.135,9.85,9.86,193200.0],["2001-11-01",9.86,10.205,9.86,10.205,197600.0],["2001-11-02",10.15,10.15,9.925,10.01,493400.0],["2001-11-05",9.925,10.245,9.925,10.175,229000.0],["2001-11-06",10.45,11.71,10.42,11.71,1019200.0],["2001-11-07",11.7,12.045,11.45,11.65,950400.0],["2001-11-08",11.63,12.0,11.58,12.0,349000.0],["2001-11-09",11.81,11.82,11.575,11.595,245000.0],["2001-11-12",11.64,12.0,11.56,11.6,308600.0],["2001-11-13",11.595,12.58,11.595,12.52,607600.0],["2001-11-14",12.505,12.695,12.415,12.695,902600.0],["2001-11-15",12.59,12.815,12.47,12.7,368800.0],["2001-11-16",12.85,12.9,12.47,12.58,363800.0],["2001-11-19",12.55,12.6,12.35,12.37,302200.0],["2001-11-20",12.445,12.56,12.26,12.265,376800.0],["2001-11-21",12.26,12.495,12.225,12.435,138800.0],["2001-11-23",12.5,12.905,12.46,12.83,162200.0],["2001-11-26",12.69,12.805,12.455,12.735,273400.0],["2001-11-27",12.54,12.825,12.535,12.585,237000.0],["2001-11-28",12.53,12.75,12.525,12.62,155200.0],["2001-11-29",12.625,13.275,12.625,13.275,163200.0],["2001-11-30",13.24,13.24,13.04,13.18,551800.0],["2001-12-03",13.1,13.2,13.05,13.11,433200.0],["2001-12-04",13.06,13.125,12.89,13.025,349600.0],["2001-12-05",12.96,13.245,12.96,13.245,348000.0],["2001-12-06",13.175,13.73,13.15,13.725,567800.0],["2001-12-07",13.59,13.72,13.475,13.53,530000.0],["2001-12-10",13.54,13.545,13.325,13.39,586800.0],["2001-12-11",13.4,13.485,13.175,13.22,339800.0],["2001-12-12",13.215,13.52,13.125,13.52,453400.0],["2001-12-13",13.5,13.95,13.37,13.855,404600.0],["2001-12-14",13.91,13.91,13.565,13.87,237400.0],["2001-12-17",13.77,13.89,13.675,13.875,442800.0],["2001-12-18",13.77,14.045,13.77,14.0,544600.0],["2001-12-19",13.935,14.045,13.925,13.975,462000.0],["2001-12-20",13.93,14.025,13.875,13.895,489200.0],["2001-12-21",14.02,14.05,13.87,14.025,846000.0],["2001-12-24",14.025,14.06,13.95,14.03,78200.0],["2001-12-26",14.05,14.06,13.935,14.0,253200.0],["2001-12-27",14.0,14.025,13.92,14.025,232200.0],["2001-12-28",13.9,13.96,13.745,13.81,212800.0],["2001-12-31",13.925,13.93,13.695,13.73,391600.0],["2002-01-02",13.67,13.67,13.06,13.45,589800.0],["2002-01-03",13.49,13.6,12.56,12.775,1704000.0],["2002-01-04",12.775,12.8,11.195,11.315,4348400.0],["2002-01-07",11.55,11.82,11.425,11.45,1273800.0],["2002-01-08",11.6,11.915,11.46,11.845,747600.0],["2002-01-09",11.855,12.25,11.85,11.945,2098800.0],["2002-01-10",12.06,12.06,11.865,11.865,873400.0],["2002-01-11",12.0,12.025,11.765,11.86,95400.0],["2002-01-14",11.64,11.76,11.52,11.655,275400.0],["2002-01-15",11.625,12.03,11.625,11.93,470800.0],["2002-01-16",11.95,11.96,11.82,11.935,352200.0],["2002-01-17",11.935,12.125,11.875,12.02,521000.0],["2002-01-18",12.125,12.225,11.965,12.12,553200.0],["2002-01-22",12.12,12.24,11.75,11.795,306000.0],["2002-01-23",11.895,11.895,11.625,11.775,168200.0],["2002-01-24",11.82,11.89,11.71,11.82,306600.0],["2002-01-25",11.82,11.82,11.15,11.3,1246400.0],["2002-01-28",11.23,11.345,11.03,11.19,780600.0],["2002-01-29",10.215,11.995,10.13,11.52,2760400.0],["2002-01-30",11.25,11.51,11.125,11.34,520800.0],["2002-01-31",11.4,11.475,10.89,11.395,667400.0],["2002-02-01",11.29,11.55,11.225,11.425,450000.0],["2002-02-04",11.425,11.47,11.21,11.22,244200.0],["2002-02-05",11.235,11.435,11.085,11.205,550800.0],["2002-02-06",11.15,11.15,10.655,10.85,489600.0],["2002-02-07",10.615,10.85,10.155,10.7,1618800.0],["2002-02-08",10.125,10.62,9.94,10.1,2129200.0],["2002-02-11",10.05,10.435,9.755,10.02,547200.0],["2002-02-12",9.77,10.145,9.71,10.005,875000.0],["2002-02-13",10.0,10.175,9.96,10.075,354200.0],["2002-02-14",10.0,10.535,10.0,10.275,491600.0],["2002-02-15",10.275,10.545,10.145,10.28,377200.0],["2002-02-19",10.275,10.275,9.985,10.25,403000.0],["2002-02-20",10.25,10.475,10.04,10.405,208000.0],["2002-02-21",10.365,10.365,10.04,10.285,423200.0],["2002-02-22",10.21,10.54,10.125,10.48,694000.0],["2002-02-25",10.365,10.445,10.2,10.36,232200.0],["2002-02-26",10.325,10.4,10.205,10.37,212600.0],["2002-02-27",10.365,10.545,10.3,10.37,161000.0],["2002-02-28",10.375,10.435,10.25,10.275,559800.0],["2002-03-01",10.25,10.375,10.175,10.375,320000.0],["2002-03-04",10.365,10.38,10.005,10.105,524800.0],["2002-03-05",10.065,10.195,10.0,10.07,599000.0],["2002-03-06",10.075,10.78,10.005,10.735,900400.0],["2002-03-07",10.775,10.875,10.155,10.275,290400.0],["2002-03-08",10.325,10.57,10.28,10.52,361400.0],["2002-03-11",10.52,10.52,10.1,10.355,466200.0],["2002-03-12",10.275,10.395,10.14,10.35,358200.0],["2002-03-13",10.325,10.325,10.12,10.145,304800.0],["2002-03-14",10.12,10.59,10.11,10.365,216000.0],["2002-03-15",10.35,10.655,10.21,10.58,265200.0],["2002-03-18",10.55,10.64,10.43,10.575,284800.0],["2002-03-19",10.535,10.665,10.16,10.185,320000.0],["2002-03-20",10.2,10.52,10.2,10.455,442600.0],["2002-03-21",10.495,10.995,10.405,10.96,301800.0],["2002-03-22",10.805,11.095,10.6,10.915,653600.0],["2002-03-25",10.865,11.05,10.84,10.98,443600.0],["2002-03-26",10.93,10.99,10.585,10.845,151000.0],["2002-03-27",10.845,11.16,10.845,11.085,287800.0],["2002-03-28",11.09,11.485,11.07,11.125,781400.0],["2002-04-01",11.145,11.265,11.025,11.185,301600.0],["2002-04-02",11.115,11.295,11.035,11.115,467200.0],["2002-04-03",11.1,11.125,10.64,10.655,286000.0],["2002-04-04",10.64,10.75,10.59,10.6,238600.0],["2002-04-05",10.605,10.65,10.345,10.46,604600.0],["2002-04-08",10.43,10.6,10.275,10.6,231000.0],["2002-04-09",10.595,10.715,10.2,10.435,274000.0],["2002-04-10",10.47,10.49,10.32,10.44,306400.0],["2002-04-11",10.47,10.505,10.275,10.42,543000.0],["2002-04-12",10.455,10.575,10.28,10.575,314400.0],["2002-04-15",10.5,10.665,10.38,10.46,413800.0],["2002-04-16",10.49,10.55,10.415,10.55,332600.0],["2002-04-17",10.525,10.525,10.38,10.47,363800.0],["2002-04-18",10.59,10.675,9.93,10.27,483400.0],["2002-04-19",10.23,10.25,9.925,10.035,311800.0],["2002-04-22",10.08,10.415,10.04,10.415,134400.0],["2002-04-23",10.41,10.465,10.125,10.23,188400.0],["2002-04-24",10.1,10.265,9.715,9.715,480000.0],["2002-04-25",9.725,9.775,9.4,9.45,356800.0],["2002-04-26",9.4,9.44,8.905,9.0,588800.0],["2002-04-29",8.97,9.075,8.77,9.005,380600.0],["2002-04-30",9.0,9.325,8.97,9.165,721600.0],["2002-05-01",9.145,9.155,8.925,8.95,216000.0],["2002-05-02",8.95,9.0,8.61,8.75,673400.0],["2002-05-03",8.775,8.775,8.285,8.5,383600.0],["2002-05-06",8.495,8.5,8.125,8.365,527600.0],["2002-05-07",8.41,8.495,8.25,8.25,334400.0],["2002-05-08",8.335,8.505,8.225,8.245,1648000.0],["2002-05-09",8.23,8.345,8.05,8.055,399200.0],["2002-05-10",8.225,8.225,7.86,7.905,1467400.0],["2002-05-13",7.945,8.04,7.81,7.91,918000.0],["2002-05-14",8.02,8.025,7.93,8.0,1181000.0],["2002-05-15",7.925,8.04,7.68,7.95,1449600.0],["2002-05-16",8.0,8.245,7.9,8.195,848200.0],["2002-05-17",8.2,8.2,8.025,8.06,708000.0],["2002-05-20",8.1,8.185,7.935,8.01,392000.0],["2002-05-21",8.025,8.15,7.975,8.0,382400.0],["2002-05-22",8.03,8.15,8.015,8.105,678400.0],["2002-05-23",8.12,8.13,8.005,8.1,469200.0],["2002-05-24",8.1,8.65,8.095,8.275,1209800.0],["2002-05-28",8.65,8.65,8.375,8.46,1211200.0],["2002-05-29",8.47,8.875,8.47,8.8,1086000.0],["2002-05-30",8.82,8.85,8.505,8.57,652600.0],["2002-05-31",8.595,8.84,8.59,8.59,489600.0],["2002-06-03",8.59,8.63,8.275,8.275,569200.0],["2002-06-04",8.4,8.5,8.225,8.49,522200.0],["2002-06-05",8.45,8.5,8.25,8.38,514200.0],["2002-06-06",8.24,8.5,8.24,8.485,355200.0],["2002-06-07",8.465,8.59,8.3,8.495,543600.0],["2002-06-10",8.48,8.625,8.425,8.45,311600.0],["2002-06-11",8.45,8.8,8.435,8.74,573800.0],["2002-06-12",8.8,8.91,8.58,8.665,296600.0],["2002-06-13",8.775,8.775,8.2,8.22,491800.0],["2002-06-14",8.06,8.535,8.04,8.33,426200.0],["2002-06-17",8.225,8.465,8.11,8.405,383200.0],["2002-06-18",8.3,8.425,8.15,8.26,488600.0],["2002-06-19",8.225,8.34,7.985,8.065,559600.0],["2002-06-20",8.095,8.125,7.95,7.95,528400.0],["2002-06-21",7.975,8.195,7.965,8.07,1017000.0],["2002-06-24",8.025,8.1,7.565,7.81,1245600.0],["2002-06-25",7.775,7.845,7.655,7.71,938600.0],["2002-06-26",7.55,8.075,7.375,8.075,429000.0],["2002-06-27",7.89,9.13,7.81,9.045,1470200.0],["2002-06-28",9.15,9.25,8.94,9.25,1044600.0],["2002-07-01",9.095,9.25,8.79,8.94,404800.0],["2002-07-02",8.945,9.105,8.6,8.7,435400.0],["2002-07-03",8.7,8.97,8.615,8.785,443000.0],["2002-07-05",8.705,8.975,8.705,8.84,155600.0],["2002-07-08",8.8,9.05,8.775,8.775,161200.0],["2002-07-09",8.855,8.905,8.46,8.535,291000.0],["2002-07-10",8.5,8.575,8.0,8.085,455800.0],["2002-07-11",7.98,8.205,7.81,8.005,584200.0],["2002-07-12",8.075,8.075,7.775,7.81,625200.0],["2002-07-15",7.795,7.92,7.545,7.625,709000.0],["2002-07-16",7.59,7.92,7.5,7.785,254200.0],["2002-07-17",7.75,7.9,7.65,7.845,282800.0],["2002-07-18",7.775,7.875,7.49,7.5,261000.0],["2002-07-19",7.5,7.615,7.41,7.415,280400.0],["2002-07-22",7.4,7.735,7.055,7.125,558000.0],["2002-07-23",7.055,7.1,6.605,6.765,443200.0],["2002-07-24",6.6,6.735,6.51,6.7,611200.0],["2002-07-25",6.67,7.3,6.635,7.125,537600.0],["2002-07-26",7.125,7.265,7.0,7.175,170000.0],["2002-07-29",7.35,7.765,7.35,7.745,449000.0],["2002-07-30",7.775,7.825,7.6,7.65,374000.0],["2002-07-31",7.7,7.825,7.435,7.445,275200.0],["2002-08-01",7.22,7.225,6.925,7.02,477600.0],["2002-08-02",6.975,7.175,6.775,6.795,237000.0],["2002-08-05",6.91,6.91,6.65,6.66,180200.0],["2002-08-06",6.71,6.95,6.6,6.625,738800.0],["2002-08-07",6.62,6.825,6.335,6.445,577400.0],["2002-08-08",6.5,6.675,6.425,6.6,645000.0],["2002-08-09",6.605,6.705,6.125,6.445,499800.0],["2002-08-12",6.32,6.425,6.245,6.4,253400.0],["2002-08-13",6.4,6.4,6.065,6.065,347400.0],["2002-08-14",6.04,6.375,6.025,6.37,315800.0],["2002-08-15",6.4,6.43,6.25,6.295,185000.0],["2002-08-16",6.34,6.415,6.15,6.365,185400.0],["2002-08-19",6.425,6.51,6.25,6.345,303000.0],["2002-08-20",6.35,6.735,6.255,6.625,534600.0],["2002-08-21",6.625,6.98,6.625,6.95,879400.0],["2002-08-22",6.95,7.375,6.925,7.16,597200.0],["2002-08-23",7.165,7.22,7.035,7.05,213600.0],["2002-08-26",7.115,7.37,6.85,7.24,370200.0],["2002-08-27",7.26,7.425,7.055,7.33,525000.0],["2002-08-28",7.27,7.75,7.155,7.75,662000.0],["2002-08-29",7.675,8.0,7.48,7.79,1456200.0],["2002-08-30",7.58,7.585,7.175,7.21,733200.0],["2002-09-03",7.2,7.505,7.185,7.455,533000.0],["2002-09-04",7.425,7.645,7.375,7.645,781400.0],["2002-09-05",7.51,7.735,7.51,7.7,597200.0],["2002-09-06",7.585,8.325,7.585,8.13,1201400.0],["2002-09-09",8.125,8.43,8.03,8.15,1348000.0],["2002-09-10",8.17,8.38,8.14,8.375,621200.0],["2002-09-11",8.15,8.42,8.15,8.335,454000.0],["2002-09-12",8.3,8.425,8.25,8.25,494200.0],["2002-09-13",8.22,8.325,8.175,8.22,875400.0],["2002-09-16",8.22,8.25,8.06,8.115,258000.0],["2002-09-17",8.115,8.235,7.83,7.845,336000.0],["2002-09-18",7.955,7.955,7.6,7.865,259400.0],["2002-09-19",7.755,7.8,7.665,7.725,333800.0],["2002-09-20",7.875,7.875,7.52,7.55,401600.0],["2002-09-23",7.505,7.595,7.34,7.34,335200.0],["2002-09-24",7.34,7.345,7.185,7.2,303400.0],["2002-09-25",7.225,7.35,7.185,7.34,376400.0],["2002-09-26",7.36,7.55,7.25,7.36,666400.0],["2002-09-27",7.35,7.47,7.26,7.415,351200.0],["2002-09-30",7.41,7.55,7.125,7.325,433000.0],["2002-10-01",7.325,7.74,7.25,7.735,386200.0],["2002-10-02",7.675,7.77,7.325,7.345,265800.0],["2002-10-03",7.32,7.66,7.32,7.635,494200.0],["2002-10-04",7.625,7.695,7.475,7.505,400800.0],["2002-10-07",7.58,7.58,6.715,6.78,445800.0],["2002-10-08",6.95,7.61,6.95,7.505,833600.0],["2002-10-09",7.48,7.49,7.17,7.24,389200.0],["2002-10-10",7.225,7.425,7.15,7.415,319800.0],["2002-10-11",7.365,7.61,7.295,7.335,283200.0],["2002-10-14",7.35,7.355,7.125,7.155,368400.0],["2002-10-15",7.195,7.5,7.195,7.4,1077800.0],["2002-10-16",7.34,7.37,7.105,7.36,285600.0],["2002-10-17",7.31,7.4,7.055,7.185,383400.0],["2002-10-18",7.21,7.27,7.045,7.27,177200.0],["2002-10-21",7.225,7.41,7.06,7.395,798200.0],["2002-10-22",7.36,7.425,6.77,6.81,661600.0],["2002-10-23",6.79,6.79,6.375,6.78,850800.0],["2002-10-24",6.785,7.36,6.725,7.25,828400.0],["2002-10-25",7.255,7.675,7.245,7.35,1063400.0],["2002-10-28",7.395,7.425,7.13,7.175,656800.0],["2002-10-29",7.235,7.255,7.025,7.175,175200.0],["2002-10-30",7.175,7.225,7.045,7.19,325400.0],["2002-10-31",7.22,7.31,7.155,7.165,309200.0],["2002-11-01",7.165,7.42,7.165,7.42,295200.0],["2002-11-04",7.375,7.8,7.375,7.715,250400.0],["2002-11-05",7.7,7.8,7.44,7.5,470000.0],["2002-11-06",7.5,7.625,7.3,7.3,472200.0],["2002-11-07",7.275,7.275,6.56,6.685,723000.0],["2002-11-08",6.75,6.805,6.4,6.595,383800.0],["2002-11-11",6.55,6.555,6.31,6.37,251800.0],["2002-11-12",6.385,6.535,6.38,6.41,330400.0],["2002-11-13",6.45,6.54,6.36,6.515,193800.0],["2002-11-14",6.515,6.655,6.42,6.505,640400.0],["2002-11-15",6.495,6.525,6.36,6.365,579400.0],["2002-11-18",6.36,6.425,6.25,6.325,896400.0],["2002-11-19",6.425,6.52,6.255,6.385,480000.0],["2002-11-20",6.48,6.745,6.31,6.675,320000.0],["2002-11-21",6.605,6.7,6.575,6.665,187000.0],["2002-11-22",6.695,6.725,6.485,6.71,153400.0],["2002-11-25",6.705,6.805,6.635,6.8,291600.0],["2002-11-26",6.75,6.885,6.65,6.75,286000.0],["2002-11-27",6.725,7.03,6.725,6.97,409000.0],["2002-11-29",7.045,7.175,6.81,6.82,274200.0],["2002-12-02",6.85,7.125,6.85,7.09,476400.0],["2002-12-03",7.095,7.525,7.09,7.525,1001600.0],["2002-12-04",7.5,7.605,7.295,7.46,512000.0],["2002-12-05",7.585,7.625,7.465,7.525,302200.0],["2002-12-06",7.595,7.975,7.575,7.855,566400.0],["2002-12-09",7.93,7.95,7.5,7.52,357200.0],["2002-12-10",7.505,7.77,7.5,7.675,1376400.0],["2002-12-11",7.77,8.375,7.77,8.04,1354600.0],["2002-12-12",8.155,8.245,8.015,8.21,218200.0],["2002-12-13",8.15,8.15,7.935,7.97,338000.0],["2002-12-16",7.95,8.1,7.88,8.1,374000.0],["2002-12-17",8.08,8.16,8.025,8.155,824200.0],["2002-12-18",7.99,8.155,7.94,8.05,217800.0],["2002-12-19",8.055,8.145,7.855,7.95,244800.0],["2002-12-20",7.78,7.93,7.77,7.89,366000.0],["2002-12-23",7.84,7.92,7.405,7.61,501000.0],["2002-12-24",7.625,7.84,7.535,7.815,114400.0],["2002-12-26",7.84,7.975,7.815,7.97,214000.0],["2002-12-27",7.985,7.985,7.705,7.855,217400.0],["2002-12-30",7.89,7.955,7.63,7.695,374800.0],["2002-12-31",7.675,7.795,7.48,7.6,396200.0],["2003-01-02",7.69,7.785,7.635,7.745,271000.0],["2003-01-03",7.7,7.705,7.53,7.6,452400.0],["2003-01-06",7.625,7.875,7.53,7.69,264600.0],["2003-01-07",7.79,7.85,7.6,7.795,287400.0],["2003-01-08",7.78,7.91,7.74,7.765,420400.0],["2003-01-09",7.83,7.915,7.82,7.87,253400.0],["2003-01-10",7.825,7.83,7.665,7.67,247400.0],["2003-01-13",7.87,7.875,7.6,7.625,343200.0],["2003-01-14",7.645,7.645,7.25,7.375,498000.0],["2003-01-15",7.4,7.45,7.215,7.26,716400.0],["2003-01-16",7.275,7.275,7.035,7.15,807600.0],["2003-01-17",7.125,7.175,6.905,6.925,497200.0],["2003-01-21",6.845,6.975,6.45,6.475,1018800.0],["2003-01-22",6.46,6.53,6.24,6.525,1229800.0],["2003-01-23",6.665,6.825,6.525,6.595,969600.0],["2003-01-24",6.55,6.685,6.38,6.48,320000.0],["2003-01-27",6.445,6.525,6.375,6.4,328800.0],["2003-01-28",6.5,6.51,6.26,6.365,351800.0],["2003-01-29",6.35,6.425,6.21,6.21,516800.0],["2003-01-30",6.26,6.375,6.18,6.215,756600.0],["2003-01-31",6.22,6.45,5.9,5.935,1637600.0],["2003-02-03",5.9,6.05,5.8,5.92,675400.0],["2003-02-04",5.905,6.195,5.875,6.195,2724600.0],["2003-02-05",6.995,7.57,6.85,7.56,2684600.0],["2003-02-06",7.45,7.5,7.375,7.47,958400.0],["2003-02-07",7.475,7.995,7.45,7.91,1490400.0],["2003-02-10",7.8,7.835,7.605,7.63,803200.0],["2003-02-11",7.635,7.695,7.46,7.485,472600.0],["2003-02-12",7.675,7.84,7.58,7.61,459400.0],["2003-02-13",7.6,7.615,7.5,7.575,288600.0],["2003-02-14",7.63,8.03,7.575,7.7,564800.0],["2003-02-18",7.67,7.865,7.66,7.76,295600.0],["2003-02-19",7.755,7.825,7.695,7.695,365800.0],["2003-02-20",7.78,7.78,7.54,7.58,479000.0],["2003-02-21",7.6,7.65,7.46,7.53,276400.0],["2003-02-24",7.465,7.465,7.225,7.275,726600.0],["2003-02-25",7.275,7.275,7.0,7.24,629800.0],["2003-02-26",7.24,7.28,7.105,7.195,197600.0],["2003-02-27",7.265,7.37,7.195,7.325,256800.0],["2003-02-28",7.395,7.42,7.205,7.21,254400.0],["2003-03-03",7.295,7.35,7.125,7.2,156000.0],["2003-03-04",7.22,7.22,6.995,7.05,417800.0],["2003-03-05",7.01,7.085,6.885,7.04,298400.0],["2003-03-06",7.1,7.105,6.82,6.895,288600.0],["2003-03-07",6.845,6.965,6.76,6.9,179000.0],["2003-03-10",6.925,6.925,6.625,6.72,228400.0],["2003-03-11",6.735,6.985,6.725,6.86,374000.0],["2003-03-12",6.8,6.935,6.71,6.805,201200.0],["2003-03-13",6.86,7.315,6.785,7.185,488000.0],["2003-03-14",7.19,7.285,7.065,7.135,569200.0],["2003-03-17",7.03,7.535,7.02,7.52,263000.0],["2003-03-18",7.485,7.55,7.385,7.46,202000.0],["2003-03-19",7.5,7.645,7.46,7.605,267600.0],["2003-03-20",7.595,7.695,7.47,7.685,293000.0],["2003-03-21",7.725,7.85,7.63,7.85,701400.0],["2003-03-24",7.81,7.86,7.625,7.625,158000.0],["2003-03-25",7.625,7.81,7.625,7.76,326400.0],["2003-03-26",7.815,7.875,7.625,7.695,186800.0],["2003-03-27",7.635,7.75,7.625,7.705,174000.0],["2003-03-28",7.725,7.735,7.625,7.665,270600.0],["2003-03-31",7.625,7.745,7.555,7.555,379000.0],["2003-04-01",7.625,7.745,7.55,7.57,354200.0],["2003-04-02",7.575,7.73,7.55,7.725,396400.0],["2003-04-03",7.74,7.745,7.565,7.625,133200.0],["2003-04-04",7.575,7.725,7.515,7.675,304400.0],["2003-04-07",7.8,7.88,7.745,7.82,138400.0],["2003-04-08",7.87,7.875,7.58,7.7,206400.0],["2003-04-09",7.655,7.725,7.565,7.715,307800.0],["2003-04-10",7.74,7.945,7.71,7.84,513000.0],["2003-04-11",7.835,8.275,7.8,8.13,838000.0],["2003-04-14",8.175,8.335,8.13,8.315,626000.0],["2003-04-15",8.32,8.55,8.25,8.505,717400.0],["2003-04-16",8.575,8.585,8.36,8.415,292600.0],["2003-04-17",8.425,8.705,8.35,8.68,624200.0],["2003-04-21",8.7,8.7,8.505,8.55,622000.0],["2003-04-22",8.525,8.7,8.5,8.565,670600.0],["2003-04-23",8.53,8.575,8.33,8.505,393000.0],["2003-04-24",8.5,8.575,8.35,8.525,278000.0],["2003-04-25",8.535,8.565,8.35,8.35,221800.0],["2003-04-28",8.335,8.625,8.335,8.6,216800.0],["2003-04-29",8.535,8.625,8.5,8.6,139800.0],["2003-04-30",8.575,8.685,8.55,8.645,454600.0],["2003-05-01",8.675,8.68,8.42,8.52,132200.0],["2003-05-02",8.52,8.69,8.45,8.615,319800.0],["2003-05-05",8.425,8.815,8.415,8.805,781600.0],["2003-05-06",8.835,9.135,8.53,8.615,2031200.0],["2003-05-07",8.555,8.575,8.27,8.345,1165600.0],["2003-05-08",8.26,8.3,7.97,8.005,829600.0],["2003-05-09",8.07,8.15,7.97,8.12,390200.0],["2003-05-12",8.17,8.175,8.005,8.125,481400.0],["2003-05-13",8.09,8.155,8.05,8.12,195000.0],["2003-05-14",8.105,8.22,7.975,8.22,668400.0],["2003-05-15",8.2,8.705,8.15,8.685,1057600.0],["2003-05-16",8.49,8.795,8.49,8.745,1263200.0],["2003-05-19",8.595,8.875,8.585,8.72,761200.0],["2003-05-20",8.55,8.805,8.425,8.5,670400.0],["2003-05-21",8.525,8.575,8.47,8.545,270200.0],["2003-05-22",8.55,8.55,8.335,8.38,367800.0],["2003-05-23",8.36,8.475,8.315,8.38,229000.0],["2003-05-27",8.35,8.515,8.35,8.485,219800.0],["2003-05-28",8.53,8.64,8.46,8.61,374200.0],["2003-05-29",8.63,8.63,8.425,8.545,325400.0],["2003-05-30",8.56,8.725,8.5,8.64,470200.0],["2003-06-02",8.695,8.705,8.575,8.595,819000.0],["2003-06-03",8.545,8.745,8.51,8.545,356800.0],["2003-06-04",8.54,8.625,8.43,8.475,521000.0],["2003-06-05",8.395,8.575,8.395,8.5,316800.0],["2003-06-06",8.545,8.55,8.155,8.37,274400.0],["2003-06-09",8.33,8.4,8.145,8.21,311800.0],["2003-06-10",8.265,8.265,7.95,8.025,632200.0],["2003-06-11",8.1,8.155,7.995,8.075,272600.0],["2003-06-12",8.15,8.15,7.995,8.015,526600.0],["2003-06-13",8.0,8.055,7.825,7.85,911000.0],["2003-06-16",7.875,8.3,7.875,8.265,795800.0],["2003-06-17",8.315,8.35,8.08,8.17,227200.0],["2003-06-18",8.17,8.42,8.1,8.385,975600.0],["2003-06-19",8.45,8.615,8.345,8.365,699400.0],["2003-06-20",8.335,8.495,8.26,8.305,249000.0],["2003-06-23",8.375,8.435,8.015,8.125,446400.0],["2003-06-24",8.145,8.23,7.9,7.905,389000.0],["2003-06-25",8.05,8.05,7.825,7.895,479200.0],["2003-06-26",7.95,8.16,7.83,8.12,291000.0],["2003-06-27",8.13,8.15,7.925,7.965,177800.0],["2003-06-30",7.98,8.02,7.87,7.985,512200.0],["2003-07-01",8.05,8.3,7.875,8.155,520000.0],["2003-07-02",8.2,8.27,8.095,8.25,541800.0],["2003-07-03",8.3,8.325,7.89,8.0,319000.0],["2003-07-07",8.005,8.01,7.925,7.95,439200.0],["2003-07-08",7.925,7.975,7.88,7.925,465400.0],["2003-07-09",7.92,8.05,7.75,8.05,454200.0],["2003-07-10",8.215,8.245,7.9,7.97,276200.0],["2003-07-11",8.025,8.275,8.025,8.265,473200.0],["2003-07-14",8.275,8.565,8.21,8.33,463600.0],["2003-07-15",8.33,8.49,8.3,8.36,246800.0],["2003-07-16",8.36,8.585,8.315,8.51,699600.0],["2003-07-17",8.47,8.61,8.47,8.525,409000.0],["2003-07-18",8.575,8.65,8.5,8.595,313000.0],["2003-07-21",8.555,8.62,8.32,8.41,541200.0],["2003-07-22",8.445,8.525,8.32,8.505,393800.0],["2003-07-23",8.485,8.525,8.3,8.38,246800.0],["2003-07-24",8.385,8.475,8.265,8.385,674600.0],["2003-07-25",8.44,8.44,8.205,8.32,368800.0],["2003-07-28",8.345,8.655,8.32,8.64,1140600.0],["2003-07-29",8.67,8.69,8.405,8.455,1088400.0],["2003-07-30",8.525,8.525,8.35,8.35,595000.0],["2003-07-31",8.41,8.425,8.18,8.2,648000.0],["2003-08-01",8.315,8.315,8.14,8.185,330600.0],["2003-08-04",8.2,8.325,8.2,8.25,241600.0],["2003-08-05",8.27,8.29,8.1,8.15,298400.0],["2003-08-06",8.225,8.25,8.14,8.17,315400.0],["2003-08-07",8.17,8.25,8.09,8.155,291600.0],["2003-08-08",8.11,8.25,8.075,8.175,200600.0],["2003-08-11",8.2,8.25,8.175,8.215,299200.0],["2003-08-12",8.21,8.265,8.21,8.25,158400.0],["2003-08-13",8.275,8.595,8.25,8.58,1401200.0],["2003-08-14",8.515,8.91,8.515,8.855,551400.0],["2003-08-15",8.89,9.29,8.8,9.255,451200.0],["2003-08-18",9.21,9.325,9.0,9.315,909800.0],["2003-08-19",9.29,9.525,9.225,9.46,421400.0],["2003-08-20",9.39,9.51,9.27,9.43,838800.0],["2003-08-21",9.445,9.94,9.43,9.94,875400.0],["2003-08-22",9.85,10.075,9.85,10.03,761800.0],["2003-08-25",10.025,10.16,10.0,10.1,1110000.0],["2003-08-26",10.04,10.125,9.7,9.76,881000.0],["2003-08-27",9.725,9.825,9.45,9.5,471200.0],["2003-08-28",9.515,9.9,9.305,9.76,424200.0],["2003-08-29",9.705,9.965,9.615,9.8,358800.0],["2003-09-02",9.785,10.23,9.75,10.145,623000.0],["2003-09-03",9.85,9.85,8.75,8.825,5418800.0],["2003-09-04",8.9,8.95,8.59,8.65,1996800.0],["2003-09-05",8.52,9.0,8.5,8.855,1072200.0],["2003-09-08",8.96,9.05,8.9,9.03,458200.0],["2003-09-09",9.225,9.24,8.98,9.13,661400.0],["2003-09-10",9.14,9.19,9.005,9.015,555600.0],["2003-09-11",8.95,9.22,8.94,9.08,420000.0],["2003-09-12",9.015,9.025,8.635,8.775,961600.0],["2003-09-15",8.855,8.89,8.715,8.735,1405000.0],["2003-09-16",8.805,8.885,8.685,8.7,343200.0],["2003-09-17",8.7,8.865,8.7,8.75,1244800.0],["2003-09-18",8.745,8.835,8.7,8.735,471000.0],["2003-09-19",8.69,8.87,8.69,8.8,602800.0],["2003-09-22",8.8,8.84,8.73,8.74,293600.0],["2003-09-23",8.78,9.22,8.725,9.22,799200.0],["2003-09-24",9.225,9.27,9.0,9.01,778200.0],["2003-09-25",8.98,9.01,8.625,8.705,485600.0],["2003-09-26",8.675,8.825,8.515,8.625,392400.0],["2003-09-29",8.745,8.94,8.625,8.92,430600.0],["2003-09-30",9.0,9.155,8.795,9.065,1279400.0],["2003-10-01",9.14,9.155,8.97,9.115,370600.0],["2003-10-02",9.095,9.25,9.0,9.175,398200.0],["2003-10-03",9.22,9.54,9.215,9.425,626200.0],["2003-10-06",9.235,9.315,9.015,9.315,761200.0],["2003-10-07",9.175,9.54,9.06,9.53,375600.0],["2003-10-08",9.425,9.56,9.4,9.525,334400.0],["2003-10-09",9.525,9.525,9.425,9.525,236400.0],["2003-10-10",9.515,9.53,9.125,9.215,520800.0],["2003-10-13",9.3,9.325,9.16,9.225,584200.0],["2003-10-14",9.3,9.64,9.265,9.56,371600.0],["2003-10-15",9.615,9.625,9.025,9.05,831400.0],["2003-10-16",9.02,9.845,9.02,9.835,852600.0],["2003-10-17",9.83,9.855,9.4,9.49,863800.0],["2003-10-20",9.55,9.7,9.49,9.525,302600.0],["2003-10-21",9.65,9.795,9.5,9.675,433800.0],["2003-10-22",9.625,9.725,9.49,9.49,503600.0],["2003-10-23",9.35,9.59,9.3,9.38,325400.0],["2003-10-24",9.41,9.705,9.295,9.38,234800.0],["2003-10-27",9.385,9.635,9.385,9.495,235200.0],["2003-10-28",9.5,9.835,9.45,9.79,369400.0],["2003-10-29",9.795,9.94,9.49,9.94,468600.0],["2003-10-30",10.365,11.24,10.25,10.955,3690400.0],["2003-10-31",11.0,11.03,10.53,10.55,1826400.0],["2003-11-03",10.595,10.75,10.225,10.66,1686200.0],["2003-11-04",10.65,10.74,10.335,10.41,643800.0],["2003-11-05",10.46,10.475,10.305,10.475,525600.0],["2003-11-06",10.47,10.575,10.31,10.515,467800.0],["2003-11-07",10.55,10.675,10.35,10.505,443800.0],["2003-11-10",10.54,10.54,10.21,10.21,315600.0],["2003-11-11",10.275,10.33,10.205,10.275,339600.0],["2003-11-12",10.285,10.8,10.25,10.795,603800.0],["2003-11-13",10.805,10.89,10.695,10.8,475800.0],["2003-11-14",10.8,10.95,10.76,10.885,689600.0],["2003-11-17",10.8,10.815,10.525,10.75,318600.0],["2003-11-18",10.76,10.83,10.625,10.625,199000.0],["2003-11-19",10.62,10.92,10.62,10.905,444000.0],["2003-11-20",10.79,10.8,10.505,10.715,389400.0],["2003-11-21",10.975,11.295,10.77,11.085,1833600.0],["2003-11-24",11.175,11.45,11.09,11.345,672000.0],["2003-11-25",11.4,12.055,11.35,11.5,1830400.0],["2003-11-26",11.6,11.65,11.29,11.51,458200.0],["2003-11-28",11.455,11.74,11.455,11.535,108200.0],["2003-12-01",11.65,11.93,11.65,11.9,1351600.0],["2003-12-02",11.9,11.925,11.575,11.585,601400.0],["2003-12-03",11.62,11.715,11.4,11.425,461200.0],["2003-12-04",11.42,11.42,10.825,11.195,1483600.0],["2003-12-05",11.195,11.295,11.105,11.165,289000.0],["2003-12-08",11.085,11.23,11.085,11.205,439400.0],["2003-12-09",11.205,11.37,11.115,11.2,415600.0],["2003-12-10",11.15,11.275,11.0,11.0,413200.0],["2003-12-11",10.975,11.455,10.975,11.35,307600.0],["2003-12-12",11.495,11.5,11.05,11.22,279000.0],["2003-12-15",11.735,11.735,11.12,11.185,570800.0],["2003-12-16",11.125,11.395,10.965,11.395,308000.0],["2003-12-17",11.4,11.4,11.085,11.155,148000.0],["2003-12-18",11.275,11.43,11.06,11.415,239800.0],["2003-12-19",11.52,11.54,11.2,11.275,291800.0],["2003-12-22",11.2,11.44,11.2,11.4,258400.0],["2003-12-23",11.355,11.505,11.3,11.505,287400.0],["2003-12-24",11.625,11.935,11.575,11.86,338000.0],["2003-12-26",11.815,12.5,11.815,12.01,709800.0],["2003-12-29",12.135,12.375,11.94,11.99,575600.0],["2003-12-30",11.95,12.0,11.65,11.895,464000.0],["2003-12-31",11.99,12.0,11.6,11.605,315800.0],["2004-01-02",11.625,11.935,11.585,11.74,209200.0],["2004-01-05",11.865,11.885,11.62,11.645,320400.0],["2004-01-06",11.675,11.675,11.405,11.405,396800.0],["2004-01-07",11.375,11.53,11.195,11.465,505600.0],["2004-01-08",11.47,11.515,11.275,11.33,583200.0],["2004-01-09",11.28,11.355,11.14,11.14,378200.0],["2004-01-12",11.18,11.575,11.13,11.57,409800.0],["2004-01-13",11.625,11.655,11.33,11.475,296000.0],["2004-01-14",11.495,11.67,11.405,11.67,229600.0],["2004-01-15",11.625,11.675,11.325,11.515,181600.0],["2004-01-16",11.435,11.515,11.25,11.25,175000.0],["2004-01-20",11.285,11.48,11.195,11.42,287000.0],["2004-01-21",11.4,11.675,11.385,11.675,408200.0],["2004-01-22",11.575,11.915,11.525,11.525,573800.0],["2004-01-23",11.595,11.785,11.475,11.665,208800.0],["2004-01-26",11.85,12.09,11.72,12.045,474600.0],["2004-01-27",12.05,12.05,11.675,11.895,342400.0],["2004-01-28",11.91,11.925,11.405,11.46,293600.0],["2004-01-29",11.445,11.5,11.115,11.28,378000.0],["2004-01-30",11.24,11.445,11.16,11.325,344800.0],["2004-02-02",11.45,11.45,11.095,11.2,809000.0],["2004-02-03",11.175,11.195,10.44,10.585,1758000.0],["2004-02-04",10.175,11.585,10.025,11.275,3018200.0],["2004-02-05",11.385,11.555,11.115,11.43,774200.0],["2004-02-06",11.28,11.5,11.115,11.485,1059000.0],["2004-02-09",11.44,11.57,11.425,11.5,754000.0],["2004-02-10",11.45,11.5,11.32,11.42,372600.0],["2004-02-11",11.42,11.5,11.205,11.5,519200.0],["2004-02-12",11.395,11.4,11.25,11.29,414800.0],["2004-02-13",11.375,11.395,11.125,11.125,417000.0],["2004-02-17",11.11,11.24,11.11,11.2,563600.0],["2004-02-18",11.245,11.245,11.05,11.06,671000.0],["2004-02-19",11.07,11.195,11.035,11.085,654800.0],["2004-02-20",11.075,11.2,11.05,11.06,311800.0],["2004-02-23",11.01,11.085,10.86,10.875,631400.0],["2004-02-24",10.925,10.925,10.45,10.45,896800.0],["2004-02-25",10.37,10.825,10.28,10.79,1187600.0],["2004-02-26",10.775,11.04,10.515,11.04,725200.0],["2004-02-27",10.925,11.055,10.8,10.885,416800.0],["2004-03-01",10.89,11.465,10.89,11.42,498400.0],["2004-03-02",11.42,11.495,11.26,11.26,477400.0],["2004-03-03",11.25,11.415,11.12,11.345,309000.0],["2004-03-04",11.37,11.38,11.275,11.34,187600.0],["2004-03-05",11.31,11.5,11.12,11.145,288600.0],["2004-03-08",11.055,11.305,11.05,11.07,294600.0],["2004-03-09",11.095,11.095,10.89,10.965,261200.0],["2004-03-10",10.995,11.12,10.93,10.93,227600.0],["2004-03-11",10.89,11.23,10.805,10.94,464800.0],["2004-03-12",10.975,11.295,10.945,11.295,531400.0],["2004-03-15",11.3,11.375,11.05,11.125,768400.0],["2004-03-16",11.125,11.235,11.06,11.08,365400.0],["2004-03-17",11.085,11.39,11.055,11.375,395400.0],["2004-03-18",11.27,11.545,11.27,11.44,670400.0],["2004-03-19",11.5,11.5,11.31,11.38,456800.0],["2004-03-22",11.3,11.455,11.25,11.265,576800.0],["2004-03-23",11.3,11.455,11.25,11.315,381200.0],["2004-03-24",11.385,11.385,10.865,10.87,506800.0],["2004-03-25",10.95,11.09,10.835,11.035,427600.0],["2004-03-26",10.975,11.085,10.83,10.92,509000.0],["2004-03-29",10.97,11.05,10.84,10.955,550400.0],["2004-03-30",10.925,11.12,10.875,11.06,518800.0],["2004-03-31",11.08,11.095,10.9,11.045,339400.0],["2004-04-01",11.115,11.12,10.86,10.955,452600.0],["2004-04-02",11.1,11.24,10.945,11.07,445600.0],["2004-04-05",11.125,11.23,10.77,10.77,491200.0],["2004-04-06",10.765,11.035,10.685,10.99,608200.0],["2004-04-07",10.975,11.09,10.925,10.995,509800.0],["2004-04-08",11.045,11.05,10.65,10.655,532000.0],["2004-04-12",10.675,10.675,10.345,10.42,659800.0],["2004-04-13",10.39,10.495,10.325,10.45,283000.0],["2004-04-14",10.39,10.455,10.275,10.405,211400.0],["2004-04-15",10.465,10.5,10.075,10.185,686600.0],["2004-04-16",10.22,10.305,10.085,10.095,434800.0],["2004-04-19",10.21,10.21,9.57,9.8,1189600.0],["2004-04-20",9.735,10.265,9.735,10.125,666200.0],["2004-04-21",10.18,10.365,10.1,10.265,301200.0],["2004-04-22",10.295,10.545,10.19,10.48,289800.0],["2004-04-23",10.485,10.545,10.205,10.4,292200.0],["2004-04-26",10.42,10.46,10.135,10.25,316800.0],["2004-04-27",10.22,10.485,10.22,10.44,282000.0],["2004-04-28",10.375,10.41,10.005,10.08,403400.0],["2004-04-29",10.085,10.22,9.935,10.085,376800.0],["2004-04-30",10.04,10.145,9.835,9.85,468600.0],["2004-05-03",9.35,9.35,8.61,8.72,2622600.0],["2004-05-04",8.63,9.0,8.61,8.735,1537000.0],["2004-05-05",8.765,9.23,8.725,9.125,2240800.0],["2004-05-06",9.155,9.4,8.905,9.285,2097200.0],["2004-05-07",8.58,9.175,8.54,8.925,1664600.0],["2004-05-10",8.9,8.95,8.715,8.925,1381600.0],["2004-05-11",9.015,9.05,8.905,9.0,650000.0],["2004-05-12",8.98,9.085,8.775,9.07,634600.0],["2004-05-13",8.975,9.07,8.935,9.06,514800.0],["2004-05-14",9.0,9.145,8.865,8.89,1285600.0],["2004-05-17",8.84,8.895,8.625,8.64,585200.0],["2004-05-18",8.8,8.8,8.42,8.595,844600.0],["2004-05-19",8.685,8.805,8.565,8.755,458600.0],["2004-05-20",8.8,8.855,8.665,8.705,612000.0],["2004-05-21",8.71,8.775,8.595,8.67,257400.0],["2004-05-24",8.76,8.765,8.585,8.73,509000.0],["2004-05-25",8.785,8.865,8.61,8.805,326200.0],["2004-05-26",8.86,8.87,8.655,8.75,461600.0],["2004-05-27",8.8,8.8,8.675,8.77,390600.0],["2004-05-28",8.795,8.85,8.72,8.85,553200.0],["2004-06-01",8.76,8.765,8.57,8.67,494800.0],["2004-06-02",8.625,8.725,8.615,8.695,450400.0],["2004-06-03",8.695,8.695,8.525,8.585,539000.0],["2004-06-04",8.66,8.7,8.44,8.595,885400.0],["2004-06-07",8.52,8.665,8.515,8.625,1055800.0],["2004-06-08",8.625,8.92,8.535,8.895,749000.0],["2004-06-09",8.925,8.995,8.69,8.75,435000.0],["2004-06-10",8.705,8.835,8.675,8.75,436000.0],["2004-06-14",8.84,8.9,8.52,8.565,572400.0],["2004-06-15",8.54,8.825,8.54,8.75,337800.0],["2004-06-16",8.8,8.8,8.65,8.765,863800.0],["2004-06-17",8.775,8.795,8.57,8.6,1199200.0],["2004-06-18",8.62,8.675,8.525,8.66,1360200.0],["2004-06-21",8.605,8.705,8.575,8.635,372400.0],["2004-06-22",8.58,8.835,8.555,8.785,493000.0],["2004-06-23",8.73,8.83,8.665,8.8,354200.0],["2004-06-24",8.815,8.85,8.77,8.845,353200.0],["2004-06-25",8.875,9.075,8.83,9.0,894600.0],["2004-06-28",9.085,9.085,8.81,8.845,518400.0],["2004-06-29",8.915,9.0,8.81,8.945,346800.0],["2004-06-30",8.97,9.08,8.92,9.05,668800.0],["2004-07-01",9.05,9.1,8.985,9.0,615400.0],["2004-07-02",8.99,9.055,8.965,9.0,326200.0],["2004-07-06",9.0,9.0,8.835,8.88,425000.0],["2004-07-07",8.945,9.035,8.83,8.98,682800.0],["2004-07-08",8.95,9.0,8.81,8.81,554200.0],["2004-07-09",8.84,8.9,8.8,8.85,170000.0],["2004-07-12",8.86,8.86,8.745,8.75,358800.0],["2004-07-13",8.785,8.89,8.735,8.88,151800.0],["2004-07-14",8.84,8.88,8.675,8.74,476600.0],["2004-07-15",8.735,8.75,8.59,8.73,386800.0],["2004-07-16",8.685,8.745,8.43,8.505,580400.0],["2004-07-19",8.45,8.54,8.34,8.53,666200.0],["2004-07-20",8.55,8.75,8.505,8.75,575800.0],["2004-07-21",8.775,8.78,8.625,8.69,707200.0],["2004-07-22",8.625,8.735,8.54,8.65,354200.0],["2004-07-23",8.7,8.71,8.46,8.46,441800.0],["2004-07-26",8.575,8.575,8.33,8.4,487600.0],["2004-07-27",8.25,8.545,8.245,8.515,555200.0],["2004-07-28",8.465,8.47,8.125,8.36,460000.0],["2004-07-29",8.445,8.45,8.28,8.375,521600.0],["2004-07-30",8.325,8.375,8.08,8.265,692400.0],["2004-08-02",8.225,8.3,8.15,8.235,529400.0],["2004-08-03",8.2,8.205,7.925,7.95,862400.0],["2004-08-04",7.975,8.06,7.9,8.055,640600.0],["2004-08-05",8.085,8.18,7.985,8.005,500800.0],["2004-08-06",7.97,7.97,7.64,7.65,501600.0],["2004-08-09",7.68,7.8,7.615,7.755,486200.0],["2004-08-10",7.76,7.915,7.725,7.875,400600.0],["2004-08-11",7.9,7.915,7.62,7.73,882000.0],["2004-08-12",7.75,7.75,7.525,7.62,415800.0],["2004-08-13",7.635,7.705,7.5,7.695,328000.0],["2004-08-16",7.71,7.995,7.6,7.875,722000.0],["2004-08-17",7.915,7.915,7.705,7.86,361400.0],["2004-08-18",7.755,8.09,7.75,7.905,706000.0],["2004-08-19",7.95,8.06,7.805,8.0,479400.0],["2004-08-20",8.6,8.92,8.47,8.71,1903400.0],["2004-08-23",8.8,8.805,8.565,8.605,418000.0],["2004-08-24",8.575,8.69,8.48,8.66,547200.0],["2004-08-25",8.585,8.765,8.5,8.705,413200.0],["2004-08-26",8.545,8.78,8.545,8.62,272600.0],["2004-08-27",8.585,8.865,8.5,8.735,295000.0],["2004-08-30",8.67,8.795,8.605,8.625,288200.0],["2004-08-31",8.745,8.775,8.55,8.775,859000.0],["2004-09-01",8.985,9.28,8.7,8.81,2255400.0],["2004-09-02",8.915,9.055,8.785,9.045,937000.0],["2004-09-03",9.095,9.145,8.88,9.0,348000.0],["2004-09-07",9.09,9.13,8.95,9.12,513000.0],["2004-09-08",9.08,9.125,8.95,9.02,451600.0],["2004-09-09",8.925,9.1,8.915,9.005,225000.0],["2004-09-10",8.915,9.075,8.855,9.05,305400.0],["2004-09-13",9.05,9.065,8.84,9.02,409600.0],["2004-09-14",8.97,9.1,8.83,8.94,342600.0],["2004-09-15",9.0,9.03,8.79,8.855,202200.0],["2004-09-16",8.95,8.95,8.725,8.885,860600.0],["2004-09-17",8.98,9.08,8.785,9.0,516200.0],["2004-09-20",8.94,9.015,8.885,8.96,248800.0],["2004-09-21",8.945,8.955,8.8,8.87,678200.0],["2004-09-22",8.825,8.875,8.75,8.755,647000.0],["2004-09-23",8.79,8.8,8.7,8.72,166200.0],["2004-09-24",8.7,8.72,8.55,8.56,341000.0],["2004-09-27",8.475,8.675,8.465,8.575,385400.0],["2004-09-28",8.635,8.79,8.515,8.69,347000.0],["2004-09-29",8.715,8.93,8.66,8.86,805400.0],["2004-09-30",8.795,8.885,8.775,8.84,768400.0],["2004-10-01",8.93,9.025,8.865,8.95,401600.0],["2004-10-04",9.015,9.125,8.925,8.96,706400.0],["2004-10-05",9.015,9.015,8.9,8.915,784200.0],["2004-10-06",8.96,8.965,8.835,8.9,223800.0],["2004-10-07",8.885,8.985,8.74,8.74,303600.0],["2004-10-08",8.64,8.765,8.37,8.58,424000.0],["2004-10-11",8.665,8.68,8.495,8.65,213200.0],["2004-10-12",8.895,9.0,8.8,8.915,662200.0],["2004-10-13",8.94,8.99,8.685,8.73,345400.0],["2004-10-14",8.65,8.89,8.65,8.835,297200.0],["2004-10-15",8.895,9.065,8.8,9.005,748000.0],["2004-10-18",9.125,9.255,9.0,9.25,876800.0],["2004-10-19",9.28,9.36,8.965,8.995,600200.0],["2004-10-20",8.895,9.035,8.765,8.95,232800.0],["2004-10-21",8.95,9.115,8.9,9.05,365200.0],["2004-10-22",8.98,9.08,8.885,8.885,145800.0],["2004-10-25",8.875,8.945,8.71,8.805,200000.0],["2004-10-26",8.8,8.8,8.31,8.625,773200.0],["2004-10-27",8.575,8.73,8.475,8.68,1264200.0],["2004-10-28",8.6,8.63,8.2,8.26,1744800.0],["2004-10-29",8.4,8.4,8.09,8.09,959200.0],["2004-11-01",8.125,8.135,7.995,8.125,1074200.0],["2004-11-02",8.15,8.33,8.05,8.215,1409600.0],["2004-11-03",8.325,9.1,8.155,8.975,1940200.0],["2004-11-04",8.85,9.015,8.745,8.84,613200.0],["2004-11-05",8.755,9.01,8.755,8.97,482400.0],["2004-11-08",9.03,9.085,8.9,9.01,619000.0],["2004-11-09",9.045,9.25,8.905,9.25,699400.0],["2004-11-10",9.14,9.33,9.125,9.27,555200.0],["2004-11-11",9.22,9.33,9.13,9.3,308600.0],["2004-11-12",9.34,9.34,9.2,9.29,372200.0],["2004-11-15",9.155,9.395,9.155,9.395,233800.0],["2004-11-16",9.4,9.435,9.255,9.29,313400.0],["2004-11-17",9.325,9.72,9.29,9.58,847600.0],["2004-11-18",9.57,9.695,9.505,9.69,518200.0],["2004-11-19",9.575,9.67,9.51,9.53,601600.0],["2004-11-22",9.595,9.595,9.505,9.585,469000.0],["2004-11-23",9.585,9.865,9.45,9.715,670000.0],["2004-11-24",9.72,9.78,9.605,9.735,594000.0],["2004-11-26",9.75,9.835,9.715,9.735,182400.0],["2004-11-29",9.735,9.86,9.58,9.7,567600.0],["2004-11-30",9.7,9.75,9.65,9.715,376200.0],["2004-12-01",9.775,9.775,9.65,9.74,792000.0],["2004-12-02",9.725,9.795,9.68,9.74,662600.0],["2004-12-03",9.715,9.78,9.585,9.715,522600.0],["2004-12-06",9.705,9.75,9.545,9.64,541400.0],["2004-12-07",9.635,9.635,9.475,9.515,520800.0],["2004-12-08",9.465,9.59,9.46,9.58,311800.0],["2004-12-09",9.475,9.71,9.4,9.685,392600.0],["2004-12-10",9.61,9.775,9.61,9.77,300200.0],["2004-12-13",9.795,9.895,9.68,9.88,394200.0],["2004-12-14",9.9,10.15,9.845,10.02,354600.0],["2004-12-15",9.95,10.145,9.95,10.045,446000.0],["2004-12-16",10.12,10.12,9.91,9.945,571200.0],["2004-12-17",10.035,10.035,9.805,9.92,391000.0],["2004-12-20",9.875,10.0,9.65,9.775,485600.0],["2004-12-21",9.67,10.05,9.67,10.03,374000.0],["2004-12-22",10.1,10.225,10.015,10.09,238800.0],["2004-12-23",10.125,10.18,10.04,10.125,205000.0],["2004-12-27",10.2,10.25,10.1,10.13,246600.0],["2004-12-28",10.195,10.4,10.125,10.345,390000.0],["2004-12-29",10.35,10.39,10.245,10.275,301800.0],["2004-12-30",10.235,10.32,10.235,10.27,158000.0],["2004-12-31",10.26,10.47,10.225,10.335,164600.0],["2005-01-03",10.15,10.43,10.115,10.365,677000.0],["2005-01-04",10.265,10.38,10.21,10.24,444400.0],["2005-01-05",10.225,10.225,10.06,10.07,823200.0],["2005-01-06",10.125,10.45,10.02,10.235,781200.0],["2005-01-07",10.37,10.395,10.155,10.365,625000.0],["2005-01-10",10.25,10.4,10.185,10.285,475400.0],["2005-01-11",10.225,10.34,10.185,10.27,537200.0],["2005-01-12",10.2,10.27,10.18,10.22,245600.0],["2005-01-13",10.295,10.3,10.06,10.1,362800.0],["2005-01-14",10.21,10.29,10.065,10.25,303400.0],["2005-01-18",10.125,10.285,10.11,10.25,403200.0],["2005-01-19",10.295,10.335,10.15,10.19,451200.0],["2005-01-20",10.125,10.26,10.04,10.18,212600.0],["2005-01-21",10.24,10.24,10.06,10.09,361200.0],["2005-01-24",10.12,10.12,9.805,9.835,417800.0],["2005-01-25",9.76,9.875,9.65,9.65,916200.0],["2005-01-26",9.73,9.94,9.715,9.93,436000.0],["2005-01-27",9.91,10.325,9.86,9.96,630400.0],["2005-01-28",9.975,10.12,9.875,9.94,512000.0],["2005-01-31",10.075,10.19,9.985,10.06,334000.0],["2005-02-01",10.095,10.14,10.035,10.12,323800.0],["2005-02-02",10.08,10.13,10.035,10.125,469000.0],["2005-02-03",10.195,10.195,9.87,9.98,725800.0],["2005-02-04",9.82,10.1,9.8,9.925,904200.0],["2005-02-07",9.82,9.98,9.785,9.845,534800.0],["2005-02-08",9.785,9.79,9.02,9.38,1438200.0],["2005-02-09",9.435,9.45,9.22,9.335,598600.0],["2005-02-10",9.35,9.605,9.14,9.48,1292400.0],["2005-02-11",9.53,9.53,9.355,9.445,806400.0],["2005-02-14",9.4,9.495,9.355,9.435,466600.0],["2005-02-15",9.4,9.55,9.39,9.495,1198400.0],["2005-02-16",9.55,9.65,9.45,9.6,1933200.0],["2005-02-17",9.68,9.715,9.45,9.455,657200.0],["2005-02-18",9.52,9.52,9.285,9.39,662400.0],["2005-02-22",9.395,9.395,9.16,9.17,539200.0],["2005-02-23",9.155,9.35,9.125,9.23,638200.0],["2005-02-24",9.35,9.35,9.085,9.19,579000.0],["2005-02-25",9.165,9.4,9.125,9.35,817400.0],["2005-02-28",9.405,9.405,9.245,9.335,612400.0],["2005-03-01",9.39,9.535,9.375,9.46,715200.0],["2005-03-02",9.5,9.515,9.36,9.435,314400.0],["2005-03-03",9.5,9.5,9.285,9.35,269600.0],["2005-03-04",9.355,9.5,9.345,9.445,385600.0],["2005-03-07",9.5,9.575,9.35,9.375,401000.0],["2005-03-08",9.35,9.425,9.29,9.32,340400.0],["2005-03-09",9.425,9.445,9.255,9.305,406600.0],["2005-03-10",9.355,9.415,9.26,9.33,417200.0],["2005-03-11",9.34,9.35,9.19,9.27,293200.0],["2005-03-14",9.25,9.505,9.21,9.43,420600.0],["2005-03-15",9.485,9.505,9.285,9.285,279200.0],["2005-03-16",9.25,9.335,9.2,9.27,203000.0],["2005-03-17",9.33,9.33,9.105,9.19,426400.0],["2005-03-18",9.25,9.3,9.07,9.1,541200.0],["2005-03-21",9.085,9.23,9.085,9.195,280200.0],["2005-03-22",9.155,9.35,9.1,9.3,466200.0],["2005-03-23",9.205,9.335,9.165,9.24,336600.0],["2005-03-24",9.26,9.445,9.245,9.4,436800.0],["2005-03-28",9.365,9.475,9.32,9.4,439200.0],["2005-03-29",9.46,9.48,9.225,9.23,447000.0],["2005-03-30",9.225,9.43,9.225,9.42,254400.0],["2005-03-31",9.475,9.475,9.25,9.32,597000.0],["2005-04-01",9.275,9.385,9.235,9.325,603400.0],["2005-04-04",9.25,9.39,9.205,9.29,316200.0],["2005-04-05",9.275,9.415,9.24,9.255,423600.0],["2005-04-06",9.24,9.3,8.96,9.14,963800.0],["2005-04-07",9.085,9.23,9.08,9.1,396400.0],["2005-04-08",9.16,9.245,9.075,9.105,402800.0],["2005-04-11",9.04,9.125,9.015,9.055,473600.0],["2005-04-12",9.025,9.285,8.985,9.265,306400.0],["2005-04-13",9.285,9.29,9.045,9.165,220800.0],["2005-04-14",9.1,9.255,9.09,9.175,282200.0],["2005-04-15",9.16,9.225,8.94,8.97,375800.0],["2005-04-18",8.935,9.195,8.9,9.125,350200.0],["2005-04-19",9.2,9.265,9.145,9.235,259000.0],["2005-04-20",9.245,9.26,9.08,9.1,239400.0],["2005-04-21",9.115,9.37,9.095,9.22,433000.0],["2005-04-22",9.3,9.34,9.055,9.11,225600.0],["2005-04-25",9.175,9.25,9.08,9.22,283000.0],["2005-04-26",9.245,9.265,9.01,9.04,207800.0],["2005-04-27",8.98,9.07,8.815,8.985,237800.0],["2005-04-28",8.935,8.96,8.645,8.685,501600.0],["2005-04-29",8.77,8.88,8.605,8.875,581600.0],["2005-05-02",8.965,9.205,8.865,9.205,467800.0],["2005-05-03",9.08,9.12,8.565,8.6,1402000.0],["2005-05-04",8.7,8.86,8.415,8.75,786200.0],["2005-05-05",8.75,8.915,8.745,8.805,688600.0],["2005-05-06",8.79,8.86,8.75,8.795,325400.0],["2005-05-09",8.755,8.89,8.755,8.86,403600.0],["2005-05-10",8.86,8.915,8.755,8.77,437800.0],["2005-05-11",8.73,8.9,8.67,8.85,455600.0],["2005-05-12",8.85,8.97,8.79,8.805,379400.0],["2005-05-13",8.88,8.88,8.735,8.75,301600.0],["2005-05-16",8.78,8.87,8.775,8.845,253000.0],["2005-05-17",8.8,8.89,8.795,8.82,342600.0],["2005-05-18",8.79,8.87,8.71,8.845,437600.0],["2005-05-19",8.845,9.095,8.845,9.035,626400.0],["2005-05-20",9.1,9.11,8.99,9.03,235000.0],["2005-05-23",9.03,9.17,8.975,9.0,411800.0],["2005-05-24",9.0,9.1,8.975,9.0,159000.0],["2005-05-25",9.04,9.215,8.955,8.995,367200.0],["2005-05-26",8.995,9.165,8.995,9.14,257400.0],["2005-05-27",9.17,9.17,9.03,9.115,161800.0],["2005-05-31",9.035,9.12,9.0,9.0,216200.0],["2005-06-01",9.07,9.225,9.035,9.225,226200.0],["2005-06-02",9.21,9.545,9.155,9.415,445600.0],["2005-06-03",9.56,9.595,9.49,9.49,502800.0],["2005-06-06",9.515,9.75,9.5,9.73,457200.0],["2005-06-07",9.855,9.985,9.69,9.705,688400.0],["2005-06-08",9.75,9.83,9.63,9.64,237600.0],["2005-06-09",9.685,9.775,9.625,9.74,194800.0],["2005-06-10",9.75,9.875,9.705,9.81,272200.0],["2005-06-13",9.73,9.94,9.715,9.885,167600.0],["2005-06-14",9.85,10.08,9.85,10.08,249200.0],["2005-06-15",10.07,10.09,9.94,9.98,321000.0],["2005-06-16",9.925,10.07,9.89,10.065,249800.0],["2005-06-17",10.105,10.125,10.015,10.085,645400.0],["2005-06-20",10.075,10.075,9.88,9.895,674000.0],["2005-06-21",9.845,9.945,9.75,9.915,410400.0],["2005-06-22",9.93,9.975,9.8,9.965,258000.0],["2005-06-23",9.95,9.97,9.76,9.83,182200.0],["2005-06-24",9.8,9.8,9.565,9.66,460800.0],["2005-06-27",9.65,9.65,9.51,9.525,175200.0],["2005-06-28",9.59,9.88,9.53,9.835,464200.0],["2005-06-29",9.825,9.935,9.625,9.67,446200.0],["2005-06-30",9.62,9.89,9.62,9.75,240000.0],["2005-07-01",9.7,10.0,9.7,9.88,299800.0],["2005-07-05",9.835,10.015,9.81,9.975,443400.0],["2005-07-06",10.025,10.145,9.96,10.03,646600.0],["2005-07-07",9.9,10.1,9.9,10.005,407400.0],["2005-07-08",10.02,10.23,10.02,10.215,338600.0],["2005-07-11",10.245,10.295,10.185,10.225,538600.0],["2005-07-12",10.155,10.25,10.155,10.2,791200.0],["2005-07-13",10.175,10.265,10.07,10.18,277200.0],["2005-07-14",10.235,10.27,10.1,10.145,289800.0],["2005-07-15",10.07,10.125,9.975,9.985,317800.0],["2005-07-18",9.98,9.995,9.795,9.85,386400.0],["2005-07-19",9.875,10.06,9.785,9.785,447400.0],["2005-07-20",9.745,10.025,9.745,9.905,368600.0],["2005-07-21",9.9,9.925,9.705,9.71,220800.0],["2005-07-22",9.67,9.875,9.67,9.86,299000.0],["2005-07-25",9.86,9.885,9.82,9.85,389000.0],["2005-07-26",9.86,9.9,9.815,9.885,220200.0],["2005-07-27",9.88,9.9,9.825,9.9,151600.0],["2005-07-28",9.9,10.04,9.85,10.04,205400.0],["2005-07-29",10.01,10.11,9.88,9.915,285800.0],["2005-08-01",10.01,10.105,9.9,9.905,222600.0],["2005-08-02",9.925,10.055,9.875,10.055,381800.0],["2005-08-03",10.075,10.075,9.925,9.97,117000.0],["2005-08-04",9.935,9.98,9.865,9.87,571600.0],["2005-08-05",9.85,10.0,9.835,9.915,288800.0],["2005-08-08",9.85,9.98,9.445,9.49,493400.0],["2005-08-09",9.535,9.685,9.5,9.565,260200.0],["2005-08-10",9.62,9.7,9.395,9.515,215800.0],["2005-08-11",9.49,9.705,9.47,9.65,275800.0],["2005-08-12",9.595,9.675,9.435,9.455,187800.0],["2005-08-15",9.43,9.64,9.43,9.59,205600.0],["2005-08-16",9.51,9.62,9.26,9.465,223200.0],["2005-08-17",9.45,9.6,9.425,9.43,142400.0],["2005-08-18",9.465,9.56,9.355,9.365,195400.0],["2005-08-19",9.5,9.59,9.435,9.45,263400.0],["2005-08-22",9.415,9.55,9.375,9.465,189000.0],["2005-08-23",9.55,9.675,9.265,9.455,222400.0],["2005-08-24",9.38,9.55,9.38,9.485,294400.0],["2005-08-25",9.55,9.55,9.13,9.15,385200.0],["2005-08-26",9.14,9.35,9.055,9.275,314600.0],["2005-08-29",9.27,9.39,8.92,9.35,271600.0],["2005-08-30",9.285,9.385,9.245,9.38,175800.0],["2005-08-31",9.33,9.44,9.125,9.435,456200.0],["2005-09-01",9.315,9.535,9.035,9.24,832200.0],["2005-09-02",9.35,9.405,9.19,9.325,448600.0],["2005-09-06",9.305,9.415,9.21,9.34,447600.0],["2005-09-07",9.25,9.31,9.185,9.285,721800.0],["2005-09-08",9.24,9.295,9.16,9.24,440200.0],["2005-09-09",9.245,9.3,9.155,9.3,181800.0],["2005-09-12",9.235,9.3,9.225,9.28,229400.0],["2005-09-13",9.225,9.335,9.225,9.29,214600.0],["2005-09-14",9.295,9.345,9.265,9.31,287400.0],["2005-09-15",9.335,9.55,9.28,9.5,754600.0],["2005-09-16",9.565,9.74,9.475,9.67,881200.0],["2005-09-19",9.645,9.685,9.575,9.645,306400.0],["2005-09-20",9.67,9.7,9.5,9.58,301400.0],["2005-09-21",9.555,9.555,9.34,9.34,403000.0],["2005-09-22",9.325,9.385,9.25,9.315,246000.0],["2005-09-23",9.26,9.305,9.195,9.21,176000.0],["2005-09-26",9.3,9.395,9.215,9.27,157400.0],["2005-09-27",9.5,9.79,9.5,9.73,749400.0],["2005-09-28",9.795,9.84,9.5,9.62,334200.0],["2005-09-29",9.6,9.8,9.525,9.755,176600.0],["2005-09-30",9.78,9.8,9.525,9.7,373400.0],["2005-10-03",9.69,9.77,9.58,9.755,246200.0],["2005-10-04",9.785,9.965,9.725,9.77,312000.0],["2005-10-05",9.73,9.755,9.45,9.46,281800.0],["2005-10-06",9.455,9.565,9.325,9.465,198800.0],["2005-10-07",9.3,9.525,9.3,9.435,201800.0],["2005-10-10",9.41,9.435,9.335,9.355,122800.0],["2005-10-11",9.4,9.485,9.31,9.345,183000.0],["2005-10-12",9.31,9.39,9.055,9.28,190400.0],["2005-10-13",9.24,9.39,9.195,9.255,245600.0],["2005-10-14",9.19,9.53,9.175,9.45,210600.0],["2005-10-17",9.42,9.53,9.275,9.52,231400.0],["2005-10-18",9.45,9.605,9.345,9.37,194000.0],["2005-10-19",9.33,9.575,9.28,9.35,440600.0],["2005-10-20",9.33,9.415,9.15,9.185,237400.0],["2005-10-21",9.145,9.425,9.145,9.355,129800.0],["2005-10-24",9.385,9.585,9.385,9.585,181000.0],["2005-10-25",9.5,9.625,9.345,9.475,159200.0],["2005-10-26",9.43,9.625,9.33,9.34,211800.0],["2005-10-27",9.31,9.445,9.28,9.315,154400.0],["2005-10-28",9.37,9.515,9.24,9.48,181000.0],["2005-10-31",9.505,9.68,9.505,9.66,216200.0],["2005-11-01",9.375,9.72,9.375,9.655,212800.0],["2005-11-02",9.725,9.9,9.675,9.9,328600.0],["2005-11-03",9.94,10.52,9.87,10.48,866000.0],["2005-11-04",10.475,10.5,10.165,10.295,677200.0],["2005-11-07",10.21,10.36,10.19,10.28,286200.0],["2005-11-08",11.035,11.175,10.75,10.8,2538600.0],["2005-11-09",10.88,11.15,10.775,10.94,910400.0],["2005-11-10",10.985,11.07,10.75,11.005,548000.0],["2005-11-11",11.06,11.16,10.875,11.105,439400.0],["2005-11-14",11.16,11.18,10.84,10.87,396800.0],["2005-11-15",10.84,11.045,10.775,10.805,262600.0],["2005-11-16",10.915,10.915,10.58,10.7,338000.0],["2005-11-17",10.75,10.91,10.675,10.88,328200.0],["2005-11-18",10.935,11.02,10.905,10.94,373000.0],["2005-11-21",10.915,11.0,10.83,10.92,322000.0],["2005-11-22",10.84,10.97,10.8,10.915,371000.0],["2005-11-23",10.96,11.08,10.96,11.015,266200.0],["2005-11-25",11.0,11.045,10.97,11.0,56600.0],["2005-11-28",10.985,11.035,10.93,10.945,261200.0],["2005-11-29",10.925,11.015,10.845,10.865,494800.0],["2005-11-30",10.865,11.375,10.85,11.165,1524600.0],["2005-12-01",11.235,11.25,11.125,11.22,698200.0],["2005-12-02",11.22,11.25,10.65,10.88,1002800.0],["2005-12-05",10.77,10.93,10.625,10.865,673200.0],["2005-12-06",10.85,11.025,10.85,10.865,299800.0],["2005-12-07",10.805,10.985,10.765,10.84,300600.0],["2005-12-08",10.875,10.975,10.765,10.805,171800.0],["2005-12-09",10.84,10.925,10.75,10.84,239800.0],["2005-12-12",10.8,10.98,10.8,10.965,196400.0],["2005-12-13",10.875,10.965,10.63,10.655,1126600.0],["2005-12-14",10.615,10.875,10.54,10.865,740200.0],["2005-12-15",10.78,10.875,10.645,10.81,702000.0],["2005-12-16",10.815,10.86,10.5,10.515,989800.0],["2005-12-19",10.515,10.55,10.155,10.29,1357600.0],["2005-12-20",10.045,10.195,9.89,10.01,6623600.0],["2005-12-21",9.99,10.47,9.935,10.395,1234200.0],["2005-12-22",10.48,10.515,10.315,10.445,649800.0],["2005-12-23",10.44,10.525,10.235,10.415,320400.0],["2005-12-27",10.395,10.535,10.325,10.535,1433600.0],["2005-12-28",10.515,10.68,10.515,10.555,646800.0],["2005-12-29",10.625,10.715,10.565,10.65,463200.0],["2005-12-30",10.625,10.65,10.435,10.58,353000.0],["2006-01-03",10.55,10.625,10.405,10.48,807400.0],["2006-01-04",10.405,10.605,10.365,10.55,364200.0],["2006-01-05",10.59,10.675,10.395,10.65,327200.0],["2006-01-06",10.68,10.705,10.59,10.675,377000.0],["2006-01-09",10.65,10.715,10.54,10.575,450000.0],["2006-01-10",10.515,10.655,10.455,10.63,392000.0],["2006-01-11",10.58,10.74,10.56,10.705,445200.0],["2006-01-12",10.67,10.94,10.67,10.9,654000.0],["2006-01-13",10.95,10.965,10.8,10.89,320600.0],["2006-01-17",10.89,11.23,10.75,11.16,781800.0],["2006-01-18",11.05,11.31,11.05,11.12,966000.0],["2006-01-19",11.11,11.2,11.075,11.15,719000.0],["2006-01-20",11.2,11.2,10.905,10.95,344400.0],["2006-01-23",10.915,11.135,10.9,11.11,612600.0],["2006-01-24",11.15,11.25,11.05,11.17,296800.0],["2006-01-25",11.2,11.225,10.88,10.96,390400.0],["2006-01-26",10.925,11.1,10.88,11.01,513400.0],["2006-01-27",10.975,11.12,10.905,11.12,499200.0],["2006-01-30",11.16,11.275,10.925,11.25,812400.0],["2006-01-31",11.155,11.745,11.13,11.655,946600.0],["2006-02-01",11.57,11.725,11.275,11.31,760600.0],["2006-02-02",11.265,11.435,11.075,11.11,775400.0],["2006-02-03",11.75,12.1,11.745,11.81,2379000.0],["2006-02-06",11.94,12.06,11.785,11.995,981600.0],["2006-02-07",11.905,12.0,11.68,11.955,933800.0],["2006-02-08",12.0,12.0,11.785,11.83,480400.0],["2006-02-09",11.875,12.0,11.77,11.795,464600.0],["2006-02-10",11.83,11.875,11.61,11.81,253000.0],["2006-02-13",11.825,11.905,11.75,11.79,377200.0],["2006-02-14",11.845,12.045,11.75,11.93,1047200.0],["2006-02-15",11.955,11.975,11.775,11.955,515600.0],["2006-02-16",11.975,12.0,11.89,11.995,482800.0],["2006-02-17",12.0,12.0,11.79,11.915,448800.0],["2006-02-21",11.875,11.975,11.75,11.78,411800.0],["2006-02-22",11.81,11.93,11.775,11.9,398800.0],["2006-02-23",11.835,11.9,11.75,11.76,255000.0],["2006-02-24",11.8,11.825,11.6,11.825,224000.0],["2006-02-27",11.81,11.875,11.745,11.835,190800.0],["2006-02-28",11.775,11.865,11.63,11.67,209400.0],["2006-03-01",11.655,11.845,11.63,11.835,338200.0],["2006-03-02",11.855,11.855,11.535,11.63,307000.0],["2006-03-03",11.545,11.78,11.405,11.52,332200.0],["2006-03-06",11.565,11.66,11.455,11.565,303400.0],["2006-03-07",11.6,11.66,11.345,11.415,544400.0],["2006-03-08",11.34,11.385,11.205,11.27,485800.0],["2006-03-09",11.36,11.4,11.19,11.29,476000.0],["2006-03-10",11.325,11.49,11.185,11.44,494200.0],["2006-03-13",11.795,11.95,11.59,11.6,631000.0],["2006-03-14",11.62,12.04,11.56,12.005,678800.0],["2006-03-15",12.05,12.155,11.95,12.135,519400.0],["2006-03-16",12.21,12.715,12.11,12.695,2389800.0],["2006-03-17",12.68,12.76,12.45,12.715,981600.0],["2006-03-20",12.71,12.81,12.65,12.8,718400.0],["2006-03-21",12.195,12.8,12.145,12.195,807600.0],["2006-03-22",12.135,12.7,12.11,12.53,633600.0],["2006-03-23",12.49,12.5,12.325,12.475,218600.0],["2006-03-24",12.435,12.625,12.335,12.59,234400.0],["2006-03-27",12.63,12.635,12.49,12.615,332400.0],["2006-03-28",12.645,12.855,12.58,12.835,580800.0],["2006-03-29",12.875,13.335,12.75,13.2,1252600.0],["2006-03-30",13.235,13.305,12.775,13.005,666000.0],["2006-03-31",13.055,13.11,12.945,13.095,474200.0],["2006-04-03",13.07,13.21,12.985,13.125,821600.0],["2006-04-04",13.125,13.32,13.08,13.15,1115400.0],["2006-04-05",13.205,13.27,13.095,13.2,532400.0],["2006-04-06",13.225,13.225,12.965,13.085,736800.0],["2006-04-07",13.035,13.15,12.715,12.745,464200.0],["2006-04-10",12.82,12.86,12.455,12.565,562200.0],["2006-04-11",12.575,12.61,12.34,12.435,628800.0],["2006-04-12",12.4,12.585,12.375,12.475,309000.0],["2006-04-13",12.51,12.595,12.39,12.495,207200.0],["2006-04-17",12.635,12.66,12.45,12.62,583800.0],["2006-04-18",12.705,13.01,12.575,12.985,458600.0],["2006-04-19",13.05,13.215,12.925,13.025,555400.0],["2006-04-20",13.025,13.175,12.88,13.11,339600.0],["2006-04-21",13.225,13.315,13.06,13.27,508000.0],["2006-04-24",13.305,13.475,13.205,13.385,457200.0],["2006-04-25",13.35,13.5,13.3,13.49,315200.0],["2006-04-26",13.5,13.68,13.435,13.61,697200.0],["2006-04-27",13.605,13.65,13.355,13.47,370400.0],["2006-04-28",13.475,13.635,13.275,13.45,598000.0],["2006-05-01",13.485,13.62,13.36,13.45,307600.0],["2006-05-02",13.37,13.7,13.37,13.62,923800.0],["2006-05-03",13.75,13.97,13.325,13.505,650400.0],["2006-05-04",13.6,13.805,13.365,13.58,585600.0],["2006-05-05",13.5,13.6,13.38,13.44,579200.0],["2006-05-08",13.435,13.435,13.125,13.26,750200.0],["2006-05-09",13.285,13.335,13.21,13.275,461400.0],["2006-05-10",13.29,13.3,13.125,13.245,347400.0],["2006-05-11",13.245,13.245,13.035,13.075,423200.0],["2006-05-12",13.085,13.09,12.58,12.69,599600.0],["2006-05-15",12.65,13.0,12.58,12.935,414000.0],["2006-05-16",13.0,13.07,12.835,12.885,237800.0],["2006-05-17",12.85,12.85,12.63,12.68,353600.0],["2006-05-18",12.665,12.76,12.395,12.405,486800.0],["2006-05-19",12.385,12.595,12.1,12.535,458200.0],["2006-05-22",12.53,12.68,12.205,12.535,398600.0],["2006-05-23",12.62,12.74,12.38,12.555,670600.0],["2006-05-24",12.595,12.715,12.305,12.59,879200.0],["2006-05-25",12.67,12.805,12.575,12.805,546400.0],["2006-05-26",12.91,13.085,12.865,12.955,254000.0],["2006-05-30",13.005,13.005,12.52,12.565,460000.0],["2006-05-31",12.595,12.855,12.595,12.835,422200.0],["2006-06-01",12.895,13.105,12.835,13.09,331400.0],["2006-06-02",13.135,13.235,12.96,13.085,363400.0],["2006-06-05",13.02,13.19,12.685,12.79,417800.0],["2006-06-06",12.85,12.85,12.47,12.755,438800.0],["2006-06-07",12.8,13.4,12.7,13.26,685600.0],["2006-06-08",13.22,13.39,12.995,13.2,586200.0],["2006-06-09",13.235,13.32,13.045,13.045,403400.0],["2006-06-12",13.075,13.215,12.83,12.94,332400.0],["2006-06-13",12.9,13.16,12.74,12.955,625000.0],["2006-06-14",12.855,12.945,12.56,12.66,493400.0],["2006-06-15",12.73,12.995,12.485,12.965,461200.0],["2006-06-16",12.905,12.94,12.77,12.835,850400.0],["2006-06-19",12.895,12.895,12.66,12.695,421600.0],["2006-06-20",12.655,12.89,12.655,12.795,454400.0],["2006-06-21",12.775,13.055,12.775,13.03,428400.0],["2006-06-22",13.015,13.29,12.96,13.17,606400.0],["2006-06-23",13.205,13.27,12.9,12.975,514800.0],["2006-06-26",13.02,13.06,12.92,13.06,350200.0],["2006-06-27",13.03,13.06,12.665,12.725,383800.0],["2006-06-28",12.795,12.795,12.255,12.47,805000.0],["2006-06-29",12.525,13.01,12.375,13.0,631800.0],["2006-06-30",13.045,13.165,12.81,12.88,499200.0],["2006-07-03",12.895,13.185,12.895,13.185,167000.0],["2006-07-05",13.15,13.2,12.77,12.87,477800.0],["2006-07-06",12.925,13.19,12.925,13.155,344000.0],["2006-07-07",13.2,13.255,12.96,13.05,520000.0],["2006-07-10",12.995,13.05,12.79,12.885,401800.0],["2006-07-11",12.835,13.215,12.75,13.165,431400.0],["2006-07-12",13.155,13.165,12.76,12.77,317200.0],["2006-07-13",12.82,12.82,12.515,12.555,473400.0],["2006-07-14",12.5,12.675,12.5,12.565,517200.0],["2006-07-17",12.62,12.69,12.46,12.505,295200.0],["2006-07-18",12.51,12.75,12.46,12.66,313800.0],["2006-07-19",12.64,13.035,12.64,12.97,451800.0],["2006-07-20",12.92,13.04,12.61,12.645,369400.0],["2006-07-21",12.645,12.65,12.47,12.5,210600.0],["2006-07-24",12.645,12.94,12.6,12.675,530600.0],["2006-07-25",12.65,12.78,11.195,11.25,2947000.0],["2006-07-26",11.25,11.455,9.94,10.795,5282400.0],["2006-07-27",10.75,11.345,10.56,11.105,1112400.0],["2006-07-28",11.185,11.21,10.95,11.14,397200.0],["2006-07-31",11.09,11.13,10.675,10.8,961200.0],["2006-08-01",10.77,10.85,10.5,10.51,783000.0],["2006-08-02",10.58,10.96,10.565,10.905,475600.0],["2006-08-03",10.79,11.015,10.695,10.95,761400.0],["2006-08-04",11.05,11.46,11.005,11.235,739000.0],["2006-08-07",11.215,11.265,11.075,11.23,397800.0],["2006-08-08",11.325,11.405,11.03,11.06,395600.0],["2006-08-09",11.075,11.375,11.075,11.175,365000.0],["2006-08-10",11.07,11.295,11.0,11.185,588800.0],["2006-08-11",11.21,11.23,11.02,11.095,465600.0],["2006-08-14",11.18,11.435,11.065,11.325,364600.0],["2006-08-15",11.45,11.66,11.35,11.535,402600.0],["2006-08-16",11.575,11.75,11.48,11.72,277200.0],["2006-08-17",11.675,11.905,11.665,11.805,206600.0],["2006-08-18",11.8,11.8,11.615,11.73,523000.0],["2006-08-21",11.615,11.74,11.6,11.67,687000.0],["2006-08-22",11.61,11.765,11.575,11.74,297000.0],["2006-08-23",11.75,11.805,11.445,11.535,437600.0],["2006-08-24",11.615,11.685,11.48,11.595,670600.0],["2006-08-25",11.595,11.75,11.57,11.7,215600.0],["2006-08-28",11.7,11.86,11.65,11.825,291600.0],["2006-08-29",11.85,12.0,11.75,11.93,304400.0],["2006-08-30",11.975,12.0,11.88,11.92,445200.0],["2006-08-31",12.0,12.0,11.775,11.775,405400.0],["2006-09-01",11.84,11.925,11.75,11.75,282200.0],["2006-09-05",11.8,11.96,11.53,11.6,1078400.0],["2006-09-06",12.375,13.0,12.15,12.675,4181200.0],["2006-09-07",12.655,13.18,12.51,13.125,1354600.0],["2006-09-08",13.135,13.195,12.94,12.995,1547400.0],["2006-09-11",12.96,13.01,12.75,12.835,733600.0],["2006-09-12",12.86,13.035,12.735,13.025,529800.0],["2006-09-13",13.125,13.225,12.935,13.22,502000.0],["2006-09-14",13.15,13.25,13.045,13.185,466600.0],["2006-09-15",13.25,13.37,13.125,13.245,805200.0],["2006-09-18",13.205,13.37,13.155,13.255,522600.0],["2006-09-19",13.315,13.315,12.895,13.18,385200.0],["2006-09-20",13.33,13.45,13.195,13.405,517200.0],["2006-09-21",13.47,13.495,13.17,13.24,735800.0],["2006-09-22",13.245,13.245,13.005,13.15,495200.0],["2006-09-25",13.16,13.29,12.935,13.265,365200.0],["2006-09-26",13.31,13.36,13.025,13.14,375000.0],["2006-09-27",13.105,13.49,13.07,13.31,787200.0],["2006-09-28",13.375,13.48,13.05,13.09,725800.0],["2006-09-29",13.14,13.155,12.725,12.78,699600.0],["2006-10-02",12.745,12.855,12.59,12.695,509200.0],["2006-10-03",12.65,12.805,12.545,12.635,425800.0],["2006-10-04",12.58,12.895,12.57,12.83,532600.0],["2006-10-05",12.785,13.12,12.765,13.055,364600.0],["2006-10-06",13.005,13.085,12.755,12.785,282400.0],["2006-10-09",12.68,13.015,12.555,13.01,648400.0],["2006-10-10",13.025,13.095,12.905,13.045,504200.0],["2006-10-11",13.045,13.24,12.94,13.115,383400.0],["2006-10-12",13.13,13.37,13.13,13.36,503400.0],["2006-10-13",13.5,13.7,13.48,13.525,864400.0],["2006-10-16",13.69,14.1,13.66,13.905,844600.0],["2006-10-17",13.855,13.98,13.555,13.96,621600.0],["2006-10-18",14.0,14.195,13.855,13.96,422600.0],["2006-10-19",13.91,14.065,13.91,14.055,307200.0],["2006-10-20",14.12,14.2,14.015,14.19,354800.0],["2006-10-23",14.18,14.41,14.135,14.265,610600.0],["2006-10-24",14.25,14.495,14.0,14.015,806000.0],["2006-10-25",14.06,14.24,14.045,14.24,444400.0],["2006-10-26",14.25,14.455,14.235,14.26,779000.0],["2006-10-27",14.15,14.28,13.945,14.045,639400.0],["2006-10-30",13.965,14.195,13.83,14.195,628200.0],["2006-10-31",14.205,14.26,14.06,14.115,372000.0],["2006-11-01",14.125,14.325,14.03,14.1,527200.0],["2006-11-02",13.96,14.09,13.64,13.865,694000.0],["2006-11-03",13.885,14.235,13.74,13.945,1048000.0],["2006-11-06",13.985,14.055,13.66,13.895,765800.0],["2006-11-07",13.85,14.065,13.795,13.98,443600.0],["2006-11-08",13.86,14.075,13.8,14.025,371600.0],["2006-11-09",14.06,14.145,13.945,14.06,293600.0],["2006-11-10",14.45,14.45,14.11,14.36,945000.0],["2006-11-13",14.33,14.675,14.29,14.51,1577400.0],["2006-11-14",14.61,14.99,14.435,14.955,917000.0],["2006-11-15",14.915,14.925,14.64,14.74,634600.0],["2006-11-16",14.735,14.8,14.505,14.735,901000.0],["2006-11-17",14.72,14.75,14.335,14.45,715600.0],["2006-11-20",14.43,14.725,14.165,14.475,814800.0],["2006-11-21",14.455,14.97,14.455,14.915,859600.0],["2006-11-22",14.895,14.94,14.665,14.84,561400.0],["2006-11-24",14.735,14.935,14.735,14.82,439800.0],["2006-11-27",14.82,14.91,14.775,14.855,873200.0],["2006-11-28",14.875,14.975,14.78,14.905,757400.0],["2006-11-29",14.955,15.08,14.8,14.935,446200.0],["2006-11-30",14.945,15.075,14.875,15.035,461000.0],["2006-12-01",15.0,15.105,14.82,14.99,445200.0],["2006-12-04",15.045,15.48,15.015,15.44,485800.0],["2006-12-05",15.5,15.675,15.43,15.48,638000.0],["2006-12-06",14.78,14.94,14.655,14.9,1168800.0],["2006-12-07",14.84,15.005,14.81,14.935,425400.0],["2006-12-08",14.855,15.0,14.75,14.835,229200.0],["2006-12-11",14.895,15.09,14.815,14.945,328600.0],["2006-12-12",14.99,15.015,14.825,14.92,324400.0],["2006-12-13",15.05,15.06,14.925,15.01,222800.0],["2006-12-14",15.065,15.17,14.925,14.94,565400.0],["2006-12-15",14.995,15.21,14.915,15.11,978000.0],["2006-12-18",15.205,15.305,15.11,15.245,502000.0],["2006-12-19",15.185,15.225,15.03,15.145,372000.0],["2006-12-20",15.235,15.43,15.165,15.415,476200.0],["2006-12-21",15.425,15.695,15.425,15.53,618800.0],["2006-12-22",15.575,15.6,15.475,15.545,283000.0],["2006-12-26",15.495,15.785,15.45,15.74,232600.0],["2006-12-27",15.765,15.965,15.765,15.9,229600.0],["2006-12-28",15.925,15.925,15.73,15.74,207000.0],["2006-12-29",15.71,15.78,15.555,15.605,494400.0],["2007-01-03",15.6,15.655,14.89,15.105,1004600.0],["2007-01-04",15.11,15.335,15.075,15.2,634400.0],["2007-01-05",15.19,15.21,14.9,14.905,418000.0],["2007-01-08",14.9,14.92,14.555,14.895,611400.0],["2007-01-09",14.875,14.965,14.59,14.765,395200.0],["2007-01-10",14.645,15.0,14.59,14.975,448200.0],["2007-01-11",15.005,15.125,14.935,15.12,584000.0],["2007-01-12",15.1,15.255,15.1,15.255,231200.0],["2007-01-16",15.3,15.425,14.945,15.07,371200.0],["2007-01-17",14.99,15.005,14.725,14.735,392800.0],["2007-01-18",14.695,14.75,14.26,14.325,800600.0],["2007-01-19",14.33,14.71,14.33,14.7,354400.0],["2007-01-22",14.74,14.755,14.44,14.47,495200.0],["2007-01-23",14.425,14.645,14.3,14.395,850400.0],["2007-01-24",14.445,14.7,14.38,14.675,422000.0],["2007-01-25",14.695,14.71,14.38,14.4,443400.0],["2007-01-26",14.4,14.46,14.225,14.4,366600.0],["2007-01-29",14.39,14.745,14.385,14.585,688400.0],["2007-01-30",14.645,14.995,14.645,14.96,612000.0],["2007-01-31",14.975,14.975,14.555,14.7,815400.0],["2007-02-01",14.695,15.01,14.695,14.88,402400.0],["2007-02-02",15.14,15.455,14.86,14.995,1042400.0],["2007-02-05",14.93,15.065,14.75,14.865,404600.0],["2007-02-06",14.91,15.1,14.825,15.02,534400.0],["2007-02-07",14.995,15.145,14.975,15.015,344000.0],["2007-02-08",15.02,15.065,14.85,14.86,330800.0],["2007-02-09",14.895,14.96,14.675,14.69,407600.0],["2007-02-12",14.75,14.88,14.725,14.75,358200.0],["2007-02-13",14.73,14.915,14.705,14.885,393000.0],["2007-02-14",14.92,15.08,14.88,14.905,296800.0],["2007-02-15",14.865,15.0,14.5,14.84,698600.0],["2007-02-16",14.84,14.875,14.715,14.875,425400.0],["2007-02-20",14.875,15.005,14.76,14.87,352800.0],["2007-02-21",14.83,14.925,14.69,14.825,341000.0],["2007-02-22",14.81,14.895,14.5,14.725,799000.0],["2007-02-23",14.73,14.73,14.555,14.62,433000.0],["2007-02-26",14.675,14.815,14.63,14.805,506600.0],["2007-02-27",14.65,14.815,14.25,14.415,930600.0],["2007-02-28",14.385,14.6,14.385,14.505,600600.0],["2007-03-01",14.3,14.575,14.175,14.5,664000.0],["2007-03-02",14.445,14.585,14.25,14.27,2176400.0],["2007-03-05",14.255,14.53,14.1,14.125,979200.0],["2007-03-06",14.27,14.455,14.205,14.365,650400.0],["2007-03-07",14.38,14.48,14.26,14.415,491800.0],["2007-03-08",14.555,14.57,14.39,14.47,373600.0],["2007-03-09",14.51,14.625,14.4,14.52,231600.0],["2007-03-12",14.555,14.69,14.45,14.685,351000.0],["2007-03-13",14.62,14.665,14.4,14.49,1202000.0],["2007-03-14",14.44,14.615,14.365,14.56,706600.0],["2007-03-15",14.525,14.72,14.51,14.72,350200.0],["2007-03-16",14.715,14.825,14.505,14.695,812800.0],["2007-03-19",14.7,14.745,14.56,14.63,431400.0],["2007-03-20",14.595,14.785,14.595,14.785,323600.0],["2007-03-21",14.755,15.235,14.655,15.2,609400.0],["2007-03-22",15.23,15.245,15.03,15.145,323800.0],["2007-03-23",15.1,15.245,15.04,15.23,308800.0],["2007-03-26",15.205,15.205,14.95,15.115,326400.0],["2007-03-27",15.04,15.08,14.77,14.945,380000.0],["2007-03-28",14.83,14.98,14.765,14.915,397800.0],["2007-03-29",15.0,15.045,14.84,14.96,372200.0],["2007-03-30",14.87,15.095,14.87,15.035,491400.0],["2007-04-02",15.095,15.17,14.975,15.04,200800.0],["2007-04-03",15.04,15.53,15.025,15.375,442600.0],["2007-04-04",15.44,15.47,15.235,15.27,251600.0],["2007-04-05",15.235,15.305,15.215,15.275,184400.0],["2007-04-09",15.275,15.275,15.05,15.105,267400.0],["2007-04-10",15.07,15.385,15.07,15.26,210200.0],["2007-04-11",15.295,15.375,14.995,15.155,309200.0],["2007-04-12",15.165,15.28,14.985,15.235,257800.0],["2007-04-13",15.21,15.305,15.075,15.1,659600.0],["2007-04-16",15.15,15.43,15.15,15.355,296200.0],["2007-04-17",15.355,15.44,15.235,15.415,221400.0],["2007-04-18",15.35,15.455,15.205,15.22,249200.0],["2007-04-19",15.17,15.19,14.97,15.12,283400.0],["2007-04-20",15.28,15.425,15.1,15.38,336200.0],["2007-04-23",15.315,15.5,15.315,15.485,201400.0],["2007-04-24",15.485,15.5,15.24,15.355,153800.0],["2007-04-25",15.405,15.475,15.265,15.425,185800.0],["2007-04-26",15.425,15.47,15.29,15.43,250000.0],["2007-04-27",15.355,15.47,15.33,15.37,206200.0],["2007-04-30",15.425,15.425,14.965,15.015,523200.0],["2007-05-01",15.005,15.225,14.865,15.225,297000.0],["2007-05-02",15.275,15.635,15.185,15.515,571800.0],["2007-05-03",15.44,15.73,15.275,15.3,626000.0],["2007-05-04",15.25,15.675,15.12,15.5,868000.0],["2007-05-07",15.455,15.75,15.45,15.75,511800.0],["2007-05-08",15.7,15.75,15.5,15.605,549600.0],["2007-05-09",15.515,15.615,15.44,15.545,337400.0],["2007-05-10",15.465,15.5,15.065,15.11,519000.0],["2007-05-11",15.1,15.295,14.885,14.95,518200.0],["2007-05-14",14.91,14.995,14.6,14.64,517600.0],["2007-05-15",14.6,14.74,14.47,14.535,455400.0],["2007-05-16",14.525,14.765,14.475,14.74,458800.0],["2007-05-17",14.7,14.79,14.5,14.52,486400.0],["2007-05-18",14.53,14.93,14.435,14.875,549600.0],["2007-05-21",14.825,14.915,14.57,14.68,475400.0],["2007-05-22",14.73,14.73,14.5,14.665,411400.0],["2007-05-23",14.73,14.79,14.46,14.495,326800.0],["2007-05-24",14.44,14.61,14.08,14.155,683000.0],["2007-05-25",14.215,14.32,14.175,14.255,383200.0],["2007-05-29",14.28,14.42,14.245,14.345,336600.0],["2007-05-30",14.275,14.315,14.18,14.275,388400.0],["2007-05-31",14.275,14.365,14.25,14.3,363600.0],["2007-06-01",14.325,14.575,14.305,14.55,490000.0],["2007-06-04",14.475,14.62,14.31,14.415,411200.0],["2007-06-05",14.33,14.415,14.23,14.305,419000.0],["2007-06-06",14.22,14.33,14.22,14.295,428200.0],["2007-06-07",14.25,14.56,14.18,14.31,611400.0],["2007-06-08",14.33,14.415,14.25,14.39,758800.0],["2007-06-11",14.38,14.595,14.305,14.53,518200.0],["2007-06-12",14.435,14.55,14.265,14.315,444000.0],["2007-06-13",14.32,14.55,14.25,14.475,656400.0],["2007-06-14",14.52,14.765,14.52,14.735,424600.0],["2007-06-15",14.91,14.91,14.34,14.385,920800.0],["2007-06-18",14.14,14.66,14.14,14.605,1565200.0],["2007-06-19",14.545,14.56,14.27,14.275,545400.0],["2007-06-20",14.28,14.345,14.235,14.26,749200.0],["2007-06-21",14.2,14.485,14.2,14.385,481200.0],["2007-06-22",14.34,14.43,14.205,14.215,1893400.0],["2007-06-25",14.215,14.33,14.09,14.16,567600.0],["2007-06-26",14.1,14.195,13.625,13.665,1104000.0],["2007-06-27",13.5,13.665,13.39,13.65,1015000.0],["2007-06-28",13.625,13.92,13.57,13.75,512800.0],["2007-06-29",13.78,13.995,13.485,13.57,569800.0],["2007-07-02",13.66,13.85,13.55,13.72,472000.0],["2007-07-03",13.715,13.795,13.59,13.605,205000.0],["2007-07-05",13.6,13.685,13.43,13.615,433600.0],["2007-07-06",13.585,13.65,13.5,13.52,400600.0],["2007-07-09",13.52,13.605,13.145,13.23,798000.0],["2007-07-10",13.145,13.37,13.145,13.21,1114200.0],["2007-07-11",13.17,13.355,13.155,13.265,618600.0],["2007-07-12",13.29,13.9,13.275,13.87,1511200.0],["2007-07-13",13.865,14.02,13.72,14.005,1450600.0],["2007-07-16",14.015,14.045,13.8,13.9,875000.0],["2007-07-17",13.9,14.005,13.83,14.0,687000.0],["2007-07-18",13.975,13.975,13.745,13.925,760400.0],["2007-07-19",14.01,14.01,13.85,13.92,576200.0],["2007-07-20",13.89,13.985,13.66,13.865,2617800.0],["2007-07-23",13.9,14.095,13.83,13.99,651600.0],["2007-07-24",13.905,13.96,13.685,13.85,1241000.0],["2007-07-25",14.625,15.235,14.0,14.345,3460400.0],["2007-07-26",14.17,14.275,13.59,13.845,1884800.0],["2007-07-27",13.825,13.91,13.425,13.605,1007600.0],["2007-07-30",13.6,13.775,13.045,13.575,1687800.0],["2007-07-31",13.665,13.805,13.36,13.545,887200.0],["2007-08-01",13.53,13.64,13.08,13.575,828200.0],["2007-08-02",13.63,13.915,13.505,13.79,1107800.0],["2007-08-03",13.81,13.975,13.655,13.705,1692800.0],["2007-08-06",13.745,13.915,13.555,13.88,1259200.0],["2007-08-07",13.785,14.27,13.685,14.205,923800.0],["2007-08-08",14.35,15.9,14.35,14.725,1743200.0],["2007-08-09",14.545,15.59,14.375,15.17,1742800.0],["2007-08-10",15.0,15.345,14.28,14.97,1643800.0],["2007-08-13",15.205,15.325,14.83,15.04,1391400.0],["2007-08-14",15.15,15.15,14.2,14.425,878400.0],["2007-08-15",14.435,14.96,14.36,14.44,514400.0],["2007-08-16",14.41,14.875,14.11,14.86,953800.0],["2007-08-17",15.475,15.81,14.975,15.065,887200.0],["2007-08-20",15.13,15.285,14.61,14.715,513600.0],["2007-08-21",14.745,14.92,14.64,14.795,609000.0],["2007-08-22",14.97,15.105,14.575,14.68,649000.0],["2007-08-23",14.85,14.975,13.94,14.48,934200.0],["2007-08-24",14.47,14.98,14.315,14.97,504600.0],["2007-08-27",14.935,15.035,14.685,14.775,359000.0],["2007-08-28",14.705,14.87,14.44,14.475,677200.0],["2007-08-29",14.465,14.875,14.14,14.515,860200.0],["2007-08-30",14.55,15.525,14.23,14.84,1476200.0],["2007-08-31",15.055,15.205,14.335,14.63,963000.0],["2007-09-04",14.595,14.98,14.58,14.805,892000.0],["2007-09-05",14.735,14.83,14.525,14.72,510600.0],["2007-09-06",14.805,15.16,14.77,14.87,646000.0],["2007-09-07",14.64,15.005,14.42,14.65,585000.0],["2007-09-10",14.715,14.975,14.43,14.775,531800.0],["2007-09-11",14.89,15.275,14.89,15.145,522400.0],["2007-09-12",15.15,15.15,14.7,14.98,797000.0],["2007-09-13",15.105,15.395,14.885,15.195,837000.0],["2007-09-14",15.045,15.055,14.67,14.95,569600.0],["2007-09-17",14.9,14.995,14.755,14.885,686000.0],["2007-09-18",14.945,15.145,14.655,15.125,486400.0],["2007-09-19",15.255,15.75,15.24,15.685,963600.0],["2007-09-20",15.7,15.84,15.495,15.82,631000.0],["2007-09-21",15.93,16.095,15.57,15.66,858200.0],["2007-09-24",15.69,15.98,15.585,15.885,517400.0],["2007-09-25",15.725,15.785,14.94,15.715,1027200.0],["2007-09-26",15.635,15.89,15.56,15.7,382800.0],["2007-09-27",15.76,16.03,15.435,16.0,782200.0],["2007-09-28",15.98,16.165,15.84,16.065,1185400.0],["2007-10-01",16.07,16.16,15.745,15.995,623600.0],["2007-10-02",16.035,16.43,15.955,16.43,609600.0],["2007-10-03",16.35,16.555,16.275,16.555,635600.0],["2007-10-04",16.58,16.625,16.23,16.25,447600.0],["2007-10-05",16.41,16.72,16.26,16.575,321200.0],["2007-10-08",16.57,16.745,16.36,16.61,788200.0],["2007-10-09",16.69,17.01,16.435,16.825,612800.0],["2007-10-10",16.855,16.975,16.31,16.52,546000.0],["2007-10-11",16.575,16.73,15.575,15.83,2041800.0],["2007-10-12",15.825,16.135,15.69,16.01,841600.0],["2007-10-15",15.97,15.97,15.315,15.545,1254200.0],["2007-10-16",15.47,16.28,14.845,16.0,2667400.0],["2007-10-17",16.07,16.835,15.865,16.75,2294400.0],["2007-10-18",16.685,17.22,16.63,16.995,2169400.0],["2007-10-19",16.995,17.37,16.725,16.75,2379600.0],["2007-10-22",16.575,17.035,16.52,16.96,398600.0],["2007-10-23",17.14,17.14,16.725,17.01,566800.0],["2007-10-24",16.915,16.94,16.28,16.88,1059600.0],["2007-10-25",17.225,17.225,16.285,16.455,1498200.0],["2007-10-26",16.67,17.225,16.58,17.18,915200.0],["2007-10-29",17.235,17.57,17.18,17.445,697000.0],["2007-10-30",17.4,17.405,16.715,16.75,1441000.0],["2007-10-31",16.785,17.53,16.785,17.53,1081800.0],["2007-11-01",17.24,17.355,16.615,16.715,1322800.0],["2007-11-02",15.19,16.485,15.19,16.13,2567200.0],["2007-11-05",16.025,16.425,15.955,16.21,653400.0],["2007-11-06",16.235,16.49,16.005,16.395,364800.0],["2007-11-07",16.195,16.325,15.39,15.615,1014800.0],["2007-11-08",15.745,16.19,15.495,16.11,791000.0],["2007-11-09",15.925,16.015,15.57,15.81,608200.0],["2007-11-12",15.74,15.895,15.15,15.37,809800.0],["2007-11-13",15.485,16.0,15.28,15.9,565000.0],["2007-11-14",15.97,16.025,15.47,15.625,587000.0],["2007-11-15",15.55,15.87,15.18,15.48,923200.0],["2007-11-16",15.52,15.735,15.325,15.615,674400.0],["2007-11-19",15.48,15.48,15.12,15.24,371400.0],["2007-11-20",15.265,15.615,15.085,15.475,429800.0],["2007-11-21",15.415,15.54,15.125,15.19,342000.0],["2007-11-23",15.34,15.725,15.235,15.7,117800.0],["2007-11-26",15.75,16.025,15.625,15.895,852200.0],["2007-11-27",15.91,16.23,15.48,16.135,463000.0],["2007-11-28",16.28,16.83,16.055,16.765,592000.0],["2007-11-29",16.69,16.895,16.445,16.445,593600.0],["2007-11-30",16.65,16.875,16.4,16.54,697000.0],["2007-12-03",16.38,16.545,16.235,16.33,501800.0],["2007-12-04",16.185,16.66,16.06,16.285,542400.0],["2007-12-05",16.5,16.535,16.355,16.485,307600.0],["2007-12-06",16.565,17.065,16.365,16.895,818200.0],["2007-12-07",16.975,16.98,16.075,16.17,1530800.0],["2007-12-10",16.2,16.555,15.65,16.19,1051600.0],["2007-12-11",16.24,16.3,15.635,15.705,913200.0],["2007-12-12",16.11,16.135,15.725,15.845,692200.0],["2007-12-13",15.65,17.025,15.625,16.04,731600.0],["2007-12-14",15.85,16.505,15.715,15.905,796600.0],["2007-12-17",15.82,15.995,15.575,15.575,621600.0],["2007-12-18",15.745,15.875,15.415,15.8,418400.0],["2007-12-19",15.81,16.075,15.61,15.965,540200.0],["2007-12-20",16.105,16.26,15.87,16.13,540000.0],["2007-12-21",16.39,16.39,16.0,16.055,1001800.0],["2007-12-24",16.135,16.36,15.75,16.045,412200.0],["2007-12-26",16.03,16.52,16.0,16.365,437400.0],["2007-12-27",16.345,16.4,16.0,16.0,286000.0],["2007-12-28",16.145,16.28,16.0,16.105,262600.0],["2007-12-31",16.04,16.095,15.995,16.0,545200.0],["2008-01-02",16.0,16.17,15.795,15.88,425800.0],["2008-01-03",15.9,15.905,15.45,15.635,681800.0],["2008-01-04",15.535,15.705,14.845,14.925,1529200.0],["2008-01-07",15.12,15.395,14.705,15.095,1750800.0],["2008-01-08",15.135,15.27,14.695,14.695,776800.0],["2008-01-09",14.685,14.795,13.93,14.53,1121200.0],["2008-01-10",14.33,14.73,14.24,14.49,652200.0],["2008-01-11",14.345,14.62,14.02,14.195,989200.0],["2008-01-14",14.29,14.34,13.81,13.94,655200.0],["2008-01-15",13.8,14.135,13.71,13.835,979200.0],["2008-01-16",13.825,14.085,13.76,13.875,693000.0],["2008-01-17",14.015,14.195,13.56,13.645,738200.0],["2008-01-18",13.64,13.88,13.505,13.6,901000.0],["2008-01-22",12.83,14.115,12.1,13.675,1409000.0],["2008-01-23",13.3,13.995,13.11,13.96,1371600.0],["2008-01-24",14.07,14.125,13.595,13.925,813200.0],["2008-01-25",14.045,14.05,13.535,13.63,840400.0],["2008-01-28",13.575,14.03,13.52,13.985,541600.0],["2008-01-29",14.09,14.1,13.695,14.005,444200.0],["2008-01-30",13.875,14.3,13.72,13.74,531600.0],["2008-01-31",13.545,13.785,13.2,13.5,2762000.0],["2008-02-01",13.685,13.98,13.365,13.895,1306000.0],["2008-02-04",13.875,13.95,13.715,13.855,1345600.0],["2008-02-05",13.345,13.675,12.885,13.05,1529400.0],["2008-02-06",13.225,13.29,12.66,12.74,1269000.0],["2008-02-07",12.645,13.12,12.625,13.055,874600.0],["2008-02-08",13.0,13.185,12.86,12.94,743200.0],["2008-02-11",12.92,13.38,12.875,13.18,715200.0],["2008-02-12",13.22,13.44,13.14,13.2,578400.0],["2008-02-13",13.355,13.415,13.065,13.255,569000.0],["2008-02-14",13.31,13.41,12.94,13.035,479800.0],["2008-02-15",12.935,13.025,12.75,12.97,485200.0],["2008-02-19",13.17,13.18,12.815,12.91,402600.0],["2008-02-20",12.845,13.205,12.755,13.19,455800.0],["2008-02-21",13.165,13.39,13.165,13.345,1014800.0],["2008-02-22",13.405,13.57,13.175,13.5,1068400.0],["2008-02-25",13.94,14.125,13.775,14.04,1197400.0],["2008-02-26",13.97,14.23,13.825,14.11,755600.0],["2008-02-27",13.945,14.105,13.8,13.995,535200.0],["2008-02-28",13.91,13.99,13.725,13.885,547600.0],["2008-02-29",13.71,14.025,13.34,13.5,1221800.0],["2008-03-03",13.48,13.75,13.25,13.65,951400.0],["2008-03-04",13.525,13.75,13.355,13.515,811800.0],["2008-03-05",13.61,13.655,13.42,13.51,550400.0],["2008-03-06",13.41,13.62,13.16,13.205,586800.0],["2008-03-07",12.995,13.355,12.78,13.25,1075000.0],["2008-03-10",13.26,13.535,13.035,13.395,999800.0],["2008-03-11",13.785,13.79,13.295,13.54,790800.0],["2008-03-12",13.56,13.85,13.5,13.7,623400.0],["2008-03-13",13.52,13.825,13.345,13.715,448400.0],["2008-03-14",13.805,13.805,13.32,13.47,381200.0],["2008-03-17",13.29,13.67,13.18,13.38,533600.0],["2008-03-18",13.925,14.09,13.625,14.035,683600.0],["2008-03-19",14.11,14.365,14.02,14.02,671200.0],["2008-03-20",14.175,14.185,13.225,13.71,1775800.0],["2008-03-24",13.765,14.135,13.645,13.955,573400.0],["2008-03-25",13.985,14.285,13.955,14.125,481400.0],["2008-03-26",14.03,14.08,13.595,13.8,652800.0],["2008-03-27",13.84,13.93,13.625,13.69,832800.0],["2008-03-28",13.735,14.22,13.63,14.08,1112200.0],["2008-03-31",14.135,14.8,14.095,14.75,1270000.0],["2008-04-01",14.75,15.26,14.625,15.175,972200.0],["2008-04-02",15.2,15.43,15.085,15.16,844200.0],["2008-04-03",15.04,15.08,14.815,14.92,519800.0],["2008-04-04",14.965,14.965,14.73,14.74,502600.0],["2008-04-07",14.815,15.045,14.69,14.8,772800.0],["2008-04-08",14.81,14.925,14.615,14.835,590200.0],["2008-04-09",14.825,14.865,14.31,14.36,473000.0],["2008-04-10",13.49,13.985,13.25,13.735,1665600.0],["2008-04-11",13.545,13.565,13.175,13.21,879400.0],["2008-04-14",13.16,13.74,13.075,13.365,639400.0],["2008-04-15",13.43,13.72,13.285,13.68,408400.0],["2008-04-16",13.84,14.0,13.64,13.85,926000.0],["2008-04-17",13.815,13.85,13.59,13.625,376200.0],["2008-04-18",13.625,13.78,13.14,13.29,1532600.0],["2008-04-21",13.21,13.245,12.885,13.07,1176200.0],["2008-04-22",12.985,13.025,12.805,13.005,634000.0],["2008-04-23",13.065,13.065,12.78,12.865,483200.0],["2008-04-24",12.845,12.96,12.465,12.68,1845400.0],["2008-04-25",12.705,12.845,12.535,12.62,762000.0],["2008-04-28",12.62,12.75,12.485,12.51,826800.0],["2008-04-29",12.51,12.51,12.315,12.395,1168000.0],["2008-04-30",12.425,12.715,12.31,12.34,909800.0],["2008-05-01",12.355,12.695,12.355,12.575,1115400.0],["2008-05-02",12.8,12.8,12.24,12.31,1152200.0],["2008-05-05",12.68,13.44,12.595,12.755,2933400.0],["2008-05-06",12.625,12.9,12.56,12.76,1370200.0],["2008-05-07",12.825,13.315,12.75,13.155,1471800.0],["2008-05-08",13.14,13.35,12.98,13.04,988400.0],["2008-05-09",12.995,13.225,12.95,13.125,1173600.0],["2008-05-12",13.165,13.245,13.015,13.18,565000.0],["2008-05-13",13.145,13.29,12.975,13.055,762400.0],["2008-05-14",13.065,13.38,13.065,13.15,862800.0],["2008-05-15",13.125,13.4,13.015,13.385,542200.0],["2008-05-16",13.45,13.45,13.055,13.27,602600.0],["2008-05-19",13.225,13.425,13.075,13.365,653400.0],["2008-05-20",13.31,13.405,13.16,13.26,535800.0],["2008-05-21",13.24,13.55,13.215,13.33,551200.0],["2008-05-22",13.355,13.49,13.14,13.395,693800.0],["2008-05-23",13.335,13.415,13.265,13.345,585200.0],["2008-05-27",13.385,13.89,13.09,13.845,681800.0],["2008-05-28",13.83,14.2,13.775,14.035,889200.0],["2008-05-29",13.99,14.465,13.95,14.365,639800.0],["2008-05-30",14.39,14.44,14.25,14.385,635200.0],["2008-06-02",14.37,14.47,14.08,14.44,1759600.0],["2008-06-03",14.525,14.85,14.455,14.56,1127400.0],["2008-06-04",14.505,14.6,14.37,14.46,1025400.0],["2008-06-05",14.45,14.76,14.425,14.6,612800.0],["2008-06-06",14.5,14.62,14.41,14.46,949400.0],["2008-06-09",14.51,14.715,14.44,14.56,758400.0],["2008-06-10",14.465,14.645,14.33,14.545,478000.0],["2008-06-11",14.495,14.575,14.14,14.15,661600.0],["2008-06-12",14.27,14.27,13.92,14.02,835800.0],["2008-06-13",14.02,14.05,13.7,13.745,1404600.0],["2008-06-16",13.72,13.895,13.265,13.58,941600.0],["2008-06-17",13.645,13.69,13.505,13.53,495000.0],["2008-06-18",13.49,13.53,13.205,13.275,401600.0],["2008-06-19",13.265,13.47,13.215,13.43,401800.0],["2008-06-20",13.375,13.44,12.955,13.24,1388400.0],["2008-06-23",13.295,13.495,12.845,12.86,456000.0],["2008-06-24",12.74,13.075,12.575,12.775,525000.0],["2008-06-25",12.78,12.875,12.485,12.51,1045000.0],["2008-06-26",12.46,12.67,12.11,12.17,709200.0],["2008-06-27",12.165,12.21,11.855,11.915,1763400.0],["2008-06-30",11.91,11.99,11.73,11.74,848400.0],["2008-07-01",11.58,11.815,11.535,11.785,1106400.0],["2008-07-02",11.755,11.95,11.465,11.545,793000.0],["2008-07-03",11.55,11.705,11.455,11.485,194200.0],["2008-07-07",11.565,11.705,11.415,11.585,577600.0],["2008-07-08",11.675,11.875,11.475,11.87,1228400.0],["2008-07-09",11.825,12.025,11.75,11.75,1325400.0],["2008-07-10",11.755,12.005,11.46,11.915,1117400.0],["2008-07-11",11.835,11.93,11.555,11.825,937600.0],["2008-07-14",11.91,12.08,11.8,11.83,611000.0],["2008-07-15",11.705,12.15,11.505,11.97,747000.0],["2008-07-16",11.88,12.325,11.775,12.2,404000.0],["2008-07-17",12.275,12.345,11.905,12.0,1284000.0],["2008-07-18",12.045,12.225,11.965,12.14,615000.0],["2008-07-21",12.16,12.275,11.75,12.275,408600.0],["2008-07-22",12.235,12.68,12.185,12.675,633400.0],["2008-07-23",12.68,12.91,12.595,12.905,680200.0],["2008-07-24",12.915,12.99,12.57,12.63,508000.0],["2008-07-25",12.71,12.97,12.61,12.65,550400.0],["2008-07-28",12.595,13.175,12.495,13.15,1260200.0],["2008-07-29",13.215,13.47,13.07,13.28,1041200.0],["2008-07-30",13.28,13.455,13.1,13.225,515000.0],["2008-07-31",13.085,13.21,13.02,13.07,404800.0],["2008-08-01",13.12,13.265,12.9,13.175,1127600.0],["2008-08-04",13.19,13.375,12.935,13.165,975400.0],["2008-08-05",13.26,13.42,13.0,13.32,931800.0],["2008-08-06",12.975,12.975,12.315,12.605,1946400.0],["2008-08-07",12.485,12.545,12.345,12.345,731800.0],["2008-08-08",12.38,12.655,12.15,12.63,958400.0],["2008-08-11",12.655,13.605,12.655,13.595,782000.0],["2008-08-12",13.535,13.58,13.125,13.26,785600.0],["2008-08-13",13.275,13.505,13.17,13.345,577800.0],["2008-08-14",13.245,13.4,13.2,13.28,580800.0],["2008-08-15",13.43,13.595,13.215,13.335,668800.0],["2008-08-18",13.33,13.42,12.97,13.085,635000.0],["2008-08-19",13.01,13.21,12.83,12.895,683800.0],["2008-08-20",12.97,13.105,12.75,12.98,670200.0],["2008-08-21",12.865,13.09,12.575,12.595,712000.0],["2008-08-22",12.675,13.015,12.62,12.73,588000.0],["2008-08-25",12.575,12.69,12.23,12.42,1062000.0],["2008-08-26",12.375,12.5,12.285,12.495,933200.0],["2008-08-27",13.315,13.39,12.81,12.86,2036000.0],["2008-08-28",12.855,13.23,12.75,13.2,587800.0],["2008-08-29",13.135,13.16,12.905,12.995,679000.0],["2008-09-02",13.17,13.335,13.1,13.275,1004600.0],["2008-09-03",13.225,13.485,13.2,13.335,716400.0],["2008-09-04",12.185,13.31,12.185,13.145,661200.0],["2008-09-05",13.14,13.42,12.85,13.34,974800.0],["2008-09-08",13.6,13.75,13.21,13.36,660200.0],["2008-09-09",13.34,13.75,13.34,13.435,953600.0],["2008-09-10",13.48,13.49,12.92,13.12,910000.0],["2008-09-11",13.1,13.195,12.865,13.06,884600.0],["2008-09-12",13.0,13.13,12.84,12.91,722800.0],["2008-09-15",12.725,13.135,12.44,12.905,980600.0],["2008-09-16",12.77,13.715,12.77,13.575,962600.0],["2008-09-17",13.4,13.99,13.4,13.805,1392400.0],["2008-09-18",13.805,14.56,13.445,14.25,2528200.0],["2008-09-19",14.915,15.24,14.12,15.01,2694800.0],["2008-09-22",14.855,15.63,14.335,15.49,3290600.0],["2008-09-23",15.47,15.62,14.365,14.49,3139200.0],["2008-09-24",14.48,14.48,13.675,13.72,1625000.0],["2008-09-25",13.82,13.83,13.435,13.68,1010600.0],["2008-09-26",13.435,13.92,13.405,13.87,773000.0],["2008-09-29",13.62,13.815,12.93,13.445,782200.0],["2008-09-30",13.53,13.805,13.205,13.765,951800.0],["2008-10-01",13.69,14.345,13.53,14.335,647600.0],["2008-10-02",14.235,14.52,13.695,13.72,817400.0],["2008-10-03",13.325,13.75,13.06,13.085,800400.0],["2008-10-06",12.865,13.365,12.07,12.325,1425000.0],["2008-10-07",12.63,12.705,11.76,11.775,787200.0],["2008-10-08",13.475,13.59,11.07,11.125,1391400.0],["2008-10-09",11.155,11.66,10.0,10.03,1335400.0],["2008-10-10",9.71,11.145,8.995,10.495,2425400.0],["2008-10-13",10.915,11.74,10.765,11.74,1098800.0],["2008-10-14",12.01,12.185,11.135,11.37,1310400.0],["2008-10-15",11.225,11.79,10.9,10.95,1048200.0],["2008-10-16",10.87,11.9,10.87,11.755,1864800.0],["2008-10-17",11.335,12.505,11.215,12.41,1514000.0],["2008-10-20",12.685,12.745,12.06,12.52,1406000.0],["2008-10-21",12.39,12.66,12.1,12.335,703600.0],["2008-10-22",12.08,12.215,11.735,11.935,869400.0],["2008-10-23",11.96,12.32,11.215,11.63,942600.0],["2008-10-24",10.62,11.385,10.6,11.135,1208800.0],["2008-10-27",10.955,11.13,10.595,10.595,1516200.0],["2008-10-28",10.725,10.935,9.935,10.61,1316200.0],["2008-10-29",10.67,10.985,9.875,10.285,2109800.0],["2008-10-30",10.535,11.195,10.455,11.13,933800.0],["2008-10-31",11.045,11.78,10.9,11.62,1618600.0],["2008-11-03",11.73,12.12,11.625,11.855,892600.0],["2008-11-04",11.52,11.895,11.12,11.205,966200.0],["2008-11-05",11.08,11.56,10.725,10.79,907000.0],["2008-11-06",10.74,10.89,10.515,10.53,750000.0],["2008-11-07",10.625,10.805,10.355,10.475,505200.0],["2008-11-10",10.695,10.695,10.245,10.37,370400.0],["2008-11-11",10.34,10.37,9.86,9.9,934400.0],["2008-11-12",9.76,10.285,9.165,9.21,912000.0],["2008-11-13",9.235,9.58,8.9,9.5,1969400.0],["2008-11-14",9.35,9.68,9.005,9.03,835800.0],["2008-11-17",8.95,9.325,8.88,8.9,711200.0],["2008-11-18",8.905,9.045,8.725,8.875,1648200.0],["2008-11-19",8.77,9.205,8.25,8.25,939200.0],["2008-11-20",8.21,8.27,7.53,7.565,1410400.0],["2008-11-21",7.65,7.65,7.045,7.52,1865600.0],["2008-11-24",7.585,7.835,7.3,7.765,1632000.0],["2008-11-25",7.81,8.015,7.545,7.995,2363600.0],["2008-11-26",7.81,8.045,7.63,8.0,902600.0],["2008-11-28",7.89,8.005,7.67,7.87,379200.0],["2008-12-01",7.685,8.21,7.51,7.57,1220000.0],["2008-12-02",7.73,7.925,7.475,7.69,1238000.0],["2008-12-03",7.515,8.105,7.485,8.075,1270400.0],["2008-12-04",8.01,8.52,7.705,7.835,1678400.0],["2008-12-05",7.7,8.265,7.5,8.26,844600.0],["2008-12-08",8.44,8.575,8.105,8.31,1173200.0],["2008-12-09",8.28,8.57,8.25,8.345,799200.0],["2008-12-10",8.395,8.72,8.11,8.705,907200.0],["2008-12-11",8.605,8.84,8.42,8.48,703400.0],["2008-12-12",8.35,8.665,8.145,8.64,729600.0],["2008-12-15",8.665,8.735,8.23,8.38,534200.0],["2008-12-16",8.535,8.71,8.3,8.695,800600.0],["2008-12-17",8.595,9.035,8.48,8.81,911600.0],["2008-12-18",8.8,9.155,8.685,8.805,584400.0],["2008-12-19",8.965,9.395,8.8,9.215,1004600.0],["2008-12-22",9.265,9.265,8.865,9.085,614800.0],["2008-12-23",9.125,9.265,8.78,8.87,548600.0],["2008-12-24",8.88,9.125,8.66,8.835,502600.0],["2008-12-26",8.905,9.015,8.82,8.985,315600.0],["2008-12-29",8.99,9.01,8.815,8.92,424200.0],["2008-12-30",8.985,9.205,8.695,9.19,555800.0],["2008-12-31",9.225,9.6,9.18,9.545,578200.0],["2009-01-02",9.555,9.805,9.38,9.755,404200.0],["2009-01-05",9.745,9.795,9.435,9.775,975400.0],["2009-01-06",9.785,10.155,9.55,9.9,874600.0],["2009-01-07",9.725,10.1,9.45,9.57,441400.0],["2009-01-08",9.585,9.795,9.28,9.55,319800.0],["2009-01-09",9.505,9.525,9.04,9.055,695200.0],["2009-01-12",9.065,9.27,8.33,8.455,1633200.0],["2009-01-13",8.46,8.795,8.25,8.3,1219800.0],["2009-01-14",8.17,8.32,8.03,8.14,558200.0],["2009-01-15",8.125,8.34,7.99,8.34,965400.0],["2009-01-16",8.395,8.42,8.095,8.295,452800.0],["2009-01-20",8.24,8.495,7.75,7.775,632800.0],["2009-01-21",7.81,8.085,7.78,7.975,1002200.0],["2009-01-22",7.79,8.005,7.565,7.92,938800.0],["2009-01-23",7.75,7.99,7.665,7.875,571600.0],["2009-01-26",7.89,8.035,7.75,7.775,1136400.0],["2009-01-27",7.775,8.025,7.775,7.855,511600.0],["2009-01-28",7.995,8.0,7.89,7.925,394800.0],["2009-01-29",7.865,8.01,7.755,7.86,1433000.0],["2009-01-30",7.91,7.925,7.505,7.61,1042200.0],["2009-02-02",7.495,7.625,7.395,7.53,734600.0],["2009-02-03",7.25,7.425,6.99,7.415,1727800.0],["2009-02-04",7.77,7.77,7.05,7.17,1285600.0],["2009-02-05",7.01,7.29,6.75,7.17,2082200.0],["2009-02-06",7.185,7.665,7.11,7.615,1204600.0],["2009-02-09",7.61,7.64,7.37,7.555,706000.0],["2009-02-10",7.49,7.77,7.15,7.19,900800.0],["2009-02-11",7.16,7.23,7.035,7.16,814800.0],["2009-02-12",7.035,7.355,7.01,7.335,739600.0],["2009-02-13",7.32,7.42,7.23,7.26,554200.0],["2009-02-17",7.035,7.16,6.825,6.9,1040000.0],["2009-02-18",6.965,6.965,6.64,6.75,978400.0],["2009-02-19",6.795,6.915,6.695,6.865,810200.0],["2009-02-20",6.755,7.175,6.72,7.035,1219000.0],["2009-02-23",6.98,7.24,6.95,7.01,1484600.0],["2009-02-24",7.08,7.38,7.0,7.355,1231000.0],["2009-02-25",7.28,7.33,7.095,7.165,964200.0],["2009-02-26",7.2,7.32,6.935,6.955,835000.0],["2009-02-27",6.835,7.165,6.835,7.04,727200.0],["2009-03-02",6.73,7.04,6.56,6.575,972400.0],["2009-03-03",6.66,6.685,6.37,6.39,1280000.0],["2009-03-04",6.485,6.74,6.485,6.66,537600.0],["2009-03-05",6.535,6.565,6.045,6.09,1035200.0],["2009-03-06",6.15,6.255,5.815,5.945,1267800.0],["2009-03-09",5.87,5.965,5.615,5.645,1382400.0],["2009-03-10",6.245,6.245,5.59,5.94,788600.0],["2009-03-11",5.955,5.98,5.81,5.88,740000.0],["2009-03-12",5.84,6.385,5.765,6.35,1433200.0],["2009-03-13",6.36,6.4,6.15,6.28,1652200.0],["2009-03-16",6.37,6.815,6.37,6.625,1426600.0],["2009-03-17",6.92,6.92,6.645,6.82,732800.0],["2009-03-18",7.12,7.12,6.515,6.885,675800.0],["2009-03-19",6.95,7.015,6.705,6.865,702800.0],["2009-03-20",6.815,6.89,6.47,6.51,1373600.0],["2009-03-23",6.655,7.06,6.495,7.06,1126200.0],["2009-03-24",6.965,7.12,6.885,6.9,747800.0],["2009-03-25",6.93,7.23,6.86,7.06,1127000.0],["2009-03-26",7.16,7.395,6.975,7.28,1012200.0],["2009-03-27",7.175,7.31,7.135,7.215,873800.0],["2009-03-30",7.065,7.325,6.97,7.245,957600.0],["2009-03-31",7.305,7.315,7.115,7.12,727800.0],["2009-04-01",6.98,7.315,6.975,7.27,775000.0],["2009-04-02",7.4,7.775,7.28,7.685,1030000.0],["2009-04-03",7.69,8.075,7.44,8.065,1179200.0],["2009-04-06",7.945,8.09,7.815,7.82,939400.0],["2009-04-07",7.74,7.84,7.52,7.525,940000.0],["2009-04-08",7.6,7.675,7.505,7.635,607200.0],["2009-04-09",7.815,7.965,7.745,7.965,613200.0],["2009-04-13",7.85,7.96,7.82,7.915,432800.0],["2009-04-14",7.76,7.965,7.625,7.67,341000.0],["2009-04-15",7.6,7.9,7.6,7.84,325000.0],["2009-04-16",7.885,8.045,7.77,8.005,404200.0],["2009-04-17",8.03,8.085,7.83,8.005,1083600.0],["2009-04-20",7.82,8.02,7.625,7.72,549600.0],["2009-04-21",7.67,8.055,7.67,8.055,558200.0],["2009-04-22",7.915,8.205,7.915,7.93,759800.0],["2009-04-23",7.96,8.1,7.84,7.91,1057600.0],["2009-04-24",8.005,8.285,7.875,8.185,741000.0],["2009-04-27",8.005,8.16,7.95,8.035,658000.0],["2009-04-28",7.98,8.235,7.87,8.055,588800.0],["2009-04-29",8.055,8.255,8.055,8.15,931800.0],["2009-04-30",8.155,8.46,8.06,8.345,683800.0],["2009-05-01",8.3,8.445,8.09,8.28,573400.0],["2009-05-04",8.33,9.1,8.275,9.025,1750800.0],["2009-05-05",8.175,8.995,7.83,8.055,2564000.0],["2009-05-06",8.16,8.25,7.925,8.0,1063800.0],["2009-05-07",8.075,8.095,7.795,7.915,924800.0],["2009-05-08",8.02,8.06,7.9,8.05,769800.0],["2009-05-11",7.92,8.115,7.85,8.085,685800.0],["2009-05-12",7.75,8.215,7.75,8.095,704600.0],["2009-05-13",8.005,8.115,7.93,7.985,972400.0],["2009-05-14",8.045,8.25,7.925,8.17,405800.0],["2009-05-15",7.905,8.335,7.905,8.325,711000.0],["2009-05-18",8.335,8.505,8.21,8.325,1045000.0],["2009-05-19",8.33,8.41,8.225,8.35,396800.0],["2009-05-20",8.39,8.65,8.305,8.335,539200.0],["2009-05-21",8.245,8.305,8.035,8.165,418600.0],["2009-05-22",8.19,8.225,8.04,8.05,330800.0],["2009-05-26",7.95,8.71,7.885,8.7,623000.0],["2009-05-27",8.66,8.775,8.5,8.51,399000.0],["2009-05-28",8.545,8.62,8.36,8.5,342200.0],["2009-05-29",8.5,8.7,8.415,8.585,571200.0],["2009-06-01",8.66,9.005,8.66,8.955,448000.0],["2009-06-02",8.885,9.27,8.86,9.23,933200.0],["2009-06-03",9.15,9.34,8.955,9.04,747600.0],["2009-06-04",9.07,9.29,8.95,9.195,600200.0],["2009-06-05",9.25,9.29,9.07,9.12,410400.0],["2009-06-08",9.145,9.22,8.945,9.12,337000.0],["2009-06-09",9.195,9.25,9.035,9.05,337200.0],["2009-06-10",9.095,9.24,8.565,8.615,937200.0],["2009-06-11",8.73,8.785,8.495,8.505,671800.0],["2009-06-12",8.465,8.58,8.365,8.44,475000.0],["2009-06-15",8.4,8.415,8.125,8.2,373400.0],["2009-06-16",8.25,8.35,7.985,8.01,421200.0],["2009-06-17",8.005,8.175,8.005,8.135,375000.0],["2009-06-18",8.1,8.305,8.095,8.195,416000.0],["2009-06-19",8.335,8.475,8.3,8.335,489200.0],["2009-06-22",8.3,8.3,8.0,8.02,493600.0],["2009-06-23",8.045,8.105,7.96,7.965,407400.0],["2009-06-24",8.01,8.185,7.96,7.97,639400.0],["2009-06-25",7.9,8.06,7.775,7.935,598000.0],["2009-06-26",7.89,8.025,7.78,7.98,1140000.0],["2009-06-29",7.99,7.995,7.855,7.875,503000.0],["2009-06-30",7.995,7.995,7.785,7.805,406800.0],["2009-07-01",7.84,8.08,7.84,8.075,887400.0],["2009-07-02",7.945,8.03,7.76,7.82,334000.0],["2009-07-06",7.815,7.935,7.715,7.83,943200.0],["2009-07-07",7.855,7.92,7.795,7.795,425000.0],["2009-07-08",7.805,7.895,7.52,7.585,874200.0],["2009-07-09",7.61,7.755,7.515,7.595,483600.0],["2009-07-10",7.61,7.73,7.555,7.63,272600.0],["2009-07-13",7.7,7.7,7.545,7.625,831400.0],["2009-07-14",7.63,7.715,7.44,7.5,599200.0],["2009-07-15",7.58,7.735,7.515,7.55,912600.0],["2009-07-16",7.585,7.67,7.565,7.625,609200.0],["2009-07-17",7.945,7.965,7.6,7.905,860800.0],["2009-07-20",7.92,7.95,7.75,7.85,455000.0],["2009-07-21",7.915,7.93,7.67,7.725,274200.0],["2009-07-22",7.665,7.885,7.58,7.785,407200.0],["2009-07-23",7.755,8.065,7.665,7.955,623600.0],["2009-07-24",7.92,8.015,7.615,8.0,360000.0],["2009-07-27",7.97,8.0,7.85,7.92,273400.0],["2009-07-28",7.89,8.12,7.89,8.105,408000.0],["2009-07-29",8.055,8.145,8.025,8.105,526000.0],["2009-07-30",8.125,8.32,8.06,8.23,531000.0],["2009-07-31",8.175,8.385,8.175,8.305,433200.0],["2009-08-03",8.32,8.44,8.205,8.425,445000.0],["2009-08-04",8.47,8.61,8.43,8.525,407000.0],["2009-08-05",8.6,8.615,8.4,8.49,468000.0],["2009-08-06",8.645,8.74,8.44,8.475,329400.0],["2009-08-07",8.745,8.995,8.63,8.95,724000.0],["2009-08-10",8.97,8.97,8.73,8.89,275600.0],["2009-08-11",9.04,9.075,8.81,8.9,449600.0],["2009-08-12",8.88,9.215,8.86,9.14,465600.0],["2009-08-13",9.14,9.23,8.95,9.175,409800.0],["2009-08-14",9.135,9.22,8.89,9.11,332000.0],["2009-08-17",8.94,9.185,8.855,8.885,407800.0],["2009-08-18",8.995,9.01,8.84,8.86,303200.0],["2009-08-19",8.785,9.04,8.785,8.975,262400.0],["2009-08-20",8.93,9.11,8.785,9.0,332600.0],["2009-08-21",9.125,9.485,9.05,9.445,779600.0],["2009-08-24",9.44,9.465,9.065,9.115,915000.0],["2009-08-25",9.185,9.425,8.935,9.0,939600.0],["2009-08-26",8.275,8.695,8.25,8.33,2454800.0],["2009-08-27",8.335,8.42,8.075,8.185,1591000.0],["2009-08-28",8.285,8.285,8.025,8.04,712600.0],["2009-08-31",8.015,8.085,7.89,8.0,606200.0],["2009-09-01",7.98,8.135,7.815,7.87,625800.0],["2009-09-02",7.875,7.97,7.78,7.92,949400.0],["2009-09-03",7.905,8.075,7.84,8.07,561800.0],["2009-09-04",8.03,8.145,7.985,8.145,388600.0],["2009-09-08",8.205,8.265,8.11,8.25,502000.0],["2009-09-09",8.26,8.31,8.235,8.25,720600.0],["2009-09-10",8.22,8.31,8.205,8.25,902800.0],["2009-09-11",8.285,8.315,8.11,8.13,881600.0],["2009-09-14",8.09,8.26,8.025,8.245,524000.0],["2009-09-15",8.225,8.365,8.16,8.3,1851200.0],["2009-09-16",8.3,8.36,8.28,8.35,652600.0],["2009-09-17",8.345,8.385,8.24,8.315,879400.0],["2009-09-18",8.34,8.865,8.315,8.855,1682800.0],["2009-09-21",9.2,9.73,9.08,9.435,2768600.0],["2009-09-22",9.525,9.84,9.49,9.68,1562000.0],["2009-09-23",9.705,9.83,9.61,9.65,1014800.0],["2009-09-24",9.725,9.725,9.525,9.56,835800.0],["2009-09-25",9.62,9.67,9.51,9.53,909800.0],["2009-09-28",9.635,9.885,9.46,9.805,1069200.0],["2009-09-29",9.84,9.865,9.675,9.755,475600.0],["2009-09-30",9.79,9.79,9.515,9.585,804200.0],["2009-10-01",9.565,9.62,9.47,9.535,945000.0],["2009-10-02",9.49,9.59,9.395,9.475,947600.0],["2009-10-05",9.545,9.545,9.24,9.36,750600.0],["2009-10-06",9.385,9.485,9.305,9.345,807400.0],["2009-10-07",9.315,9.41,9.255,9.305,351200.0],["2009-10-08",9.45,9.845,9.345,9.72,1335000.0],["2009-10-09",9.77,9.95,9.625,9.815,1221200.0],["2009-10-12",9.805,9.83,9.605,9.615,582400.0],["2009-10-13",9.575,9.715,9.37,9.43,846600.0],["2009-10-14",9.51,9.545,9.44,9.525,506000.0],["2009-10-15",9.54,9.635,9.495,9.515,781200.0],["2009-10-16",9.495,9.54,9.345,9.4,741200.0],["2009-10-19",9.4,9.445,9.255,9.425,680800.0],["2009-10-20",9.56,9.61,9.13,9.23,1034000.0],["2009-10-21",9.2,9.51,9.15,9.175,565400.0],["2009-10-22",9.165,9.275,8.875,9.175,884200.0],["2009-10-23",9.17,9.325,9.055,9.11,610000.0],["2009-10-26",9.125,9.35,9.08,9.14,603200.0],["2009-10-27",9.13,9.385,8.91,9.335,869200.0],["2009-10-28",9.275,9.395,9.09,9.125,821000.0],["2009-10-29",9.18,9.245,9.055,9.215,565400.0],["2009-10-30",9.125,9.14,8.725,8.77,957600.0],["2009-11-02",8.85,9.005,8.68,8.865,1123600.0],["2009-11-03",8.845,8.97,8.68,8.8,594200.0],["2009-11-04",8.815,8.89,8.655,8.86,1419200.0],["2009-11-05",8.98,9.545,8.875,9.42,1696000.0],["2009-11-06",9.5,9.86,9.22,9.695,1078000.0],["2009-11-09",9.805,9.915,9.55,9.6,1653200.0],["2009-11-10",9.495,9.52,9.025,9.12,1811200.0],["2009-11-11",9.215,9.24,9.05,9.1,1489600.0],["2009-11-12",9.08,9.175,8.955,9.01,1124000.0],["2009-11-13",9.1,9.255,9.015,9.255,1029600.0],["2009-11-16",9.345,9.685,9.225,9.565,1288600.0],["2009-11-17",9.495,9.515,9.265,9.365,1263600.0],["2009-11-18",9.34,9.345,9.17,9.25,640800.0],["2009-11-19",9.16,9.175,8.96,9.1,567800.0],["2009-11-20",9.07,9.33,9.07,9.31,877600.0],["2009-11-23",9.48,9.665,9.405,9.5,962000.0],["2009-11-24",9.555,9.555,9.075,9.235,1277400.0],["2009-11-25",9.3,9.34,9.06,9.075,574000.0],["2009-11-27",8.825,8.97,8.815,8.87,316800.0],["2009-11-30",8.85,8.85,8.515,8.67,2005600.0],["2009-12-01",8.775,8.855,8.615,8.68,1098000.0],["2009-12-02",8.66,8.78,8.455,8.51,1611800.0],["2009-12-03",8.51,8.54,8.275,8.285,1179200.0],["2009-12-04",8.45,8.53,8.25,8.35,984400.0],["2009-12-07",8.325,8.435,8.21,8.285,842600.0],["2009-12-08",8.2,8.25,7.985,8.085,909400.0],["2009-12-09",8.115,8.115,7.955,8.0,1413600.0],["2009-12-10",8.05,8.165,7.75,7.775,1086200.0],["2009-12-11",7.805,7.93,7.76,7.92,1132600.0],["2009-12-14",7.95,7.995,7.79,7.965,969600.0],["2009-12-15",7.925,7.975,7.8,7.895,915000.0],["2009-12-16",7.91,8.05,7.91,8.05,738200.0],["2009-12-17",8.025,8.04,7.72,7.72,1067400.0],["2009-12-18",7.815,7.855,7.46,7.85,2801600.0],["2009-12-21",7.895,7.925,7.715,7.78,1545000.0],["2009-12-22",7.81,7.995,7.8,7.98,934000.0],["2009-12-23",8.0,8.16,7.96,8.145,664400.0],["2009-12-24",8.175,8.24,8.16,8.22,189800.0],["2009-12-28",8.225,8.355,8.1,8.355,725400.0],["2009-12-29",8.35,8.57,8.295,8.53,835400.0],["2009-12-30",8.52,8.675,8.515,8.55,739400.0],["2009-12-31",8.57,8.63,8.505,8.505,516400.0],["2010-01-04",8.62,8.72,8.54,8.695,716600.0],["2010-01-05",8.685,8.74,8.67,8.695,576200.0],["2010-01-06",8.71,9.005,8.67,9.0,1286800.0],["2010-01-07",9.025,9.075,8.875,9.04,757600.0],["2010-01-08",8.98,9.02,8.845,8.96,870600.0],["2010-01-11",9.025,9.085,8.755,8.905,653600.0],["2010-01-12",8.815,8.975,8.725,8.78,522200.0],["2010-01-13",8.835,8.84,8.74,8.8,567200.0],["2010-01-14",8.745,8.835,8.72,8.795,715000.0],["2010-01-15",8.84,8.84,8.355,8.455,1115400.0],["2010-01-19",8.455,8.53,8.415,8.51,716000.0],["2010-01-20",8.42,8.56,8.295,8.375,540000.0],["2010-01-21",8.36,8.46,8.185,8.24,704600.0],["2010-01-22",8.25,8.37,8.18,8.295,683800.0],["2010-01-25",8.385,8.43,8.25,8.255,590600.0],["2010-01-26",8.205,8.325,7.965,8.025,908400.0],["2010-01-27",8.01,8.2,7.95,8.195,462800.0],["2010-01-28",8.19,8.31,7.985,8.12,465400.0],["2010-01-29",8.17,8.22,7.995,7.995,392800.0],["2010-02-01",8.05,8.07,7.9,7.99,393600.0],["2010-02-02",8.0,8.18,8.0,8.12,582800.0],["2010-02-03",8.055,8.075,7.675,7.695,1314600.0],["2010-02-04",7.665,7.665,7.25,7.265,2334000.0],["2010-02-05",7.745,7.745,7.3,7.415,3540600.0],["2010-02-08",7.38,7.38,7.235,7.255,1120800.0],["2010-02-09",7.315,7.42,7.225,7.29,1343600.0],["2010-02-10",7.295,7.445,7.275,7.42,1500000.0],["2010-02-11",7.39,7.495,7.275,7.35,860200.0],["2010-02-12",7.3,7.395,7.265,7.38,632600.0],["2010-02-16",7.475,7.52,7.3,7.52,612200.0],["2010-02-17",7.52,7.745,7.51,7.685,683600.0],["2010-02-18",7.705,7.82,7.695,7.8,776000.0],["2010-02-19",7.805,7.87,7.765,7.81,430200.0],["2010-02-22",7.855,7.915,7.78,7.87,412400.0],["2010-02-23",7.94,8.1,7.94,8.025,870000.0],["2010-02-24",8.03,8.135,8.01,8.04,457200.0],["2010-02-25",7.95,7.995,7.81,7.89,398400.0],["2010-02-26",7.885,8.015,7.795,7.935,1323200.0],["2010-03-01",7.945,8.005,7.785,7.835,1243800.0],["2010-03-02",7.87,8.13,7.825,8.07,715400.0],["2010-03-03",8.075,8.32,8.075,8.205,1034000.0],["2010-03-04",8.245,8.265,8.09,8.255,333800.0],["2010-03-05",8.32,8.545,8.19,8.485,795400.0],["2010-03-08",8.51,8.58,8.435,8.465,466600.0],["2010-03-09",8.475,8.61,8.41,8.44,404200.0],["2010-03-10",8.44,8.53,8.38,8.455,334600.0],["2010-03-11",8.385,8.45,8.24,8.335,727800.0],["2010-03-12",8.4,8.42,8.29,8.325,678000.0],["2010-03-15",8.36,8.36,8.14,8.32,432000.0],["2010-03-16",8.375,8.625,8.245,8.585,572200.0],["2010-03-17",8.625,8.8,8.625,8.73,300200.0],["2010-03-18",8.755,8.835,8.58,8.76,397800.0],["2010-03-19",8.81,8.845,8.535,8.73,1033600.0],["2010-03-22",8.7,8.945,8.57,8.82,447200.0],["2010-03-23",8.82,8.97,8.785,8.955,496200.0],["2010-03-24",8.95,8.97,8.78,8.81,646000.0],["2010-03-25",8.82,8.975,8.75,8.755,626200.0],["2010-03-26",8.81,8.88,8.715,8.815,533000.0],["2010-03-29",8.865,8.92,8.78,8.88,413800.0],["2010-03-30",8.93,9.03,8.825,8.88,585800.0],["2010-03-31",8.87,9.0,8.675,8.69,890600.0],["2010-04-01",8.745,8.975,8.745,8.8,1180200.0],["2010-04-05",8.855,8.995,8.78,8.995,1195800.0],["2010-04-06",8.995,9.155,8.905,8.925,602000.0],["2010-04-07",9.1,9.185,8.965,9.115,1332000.0],["2010-04-08",9.115,9.17,8.94,9.155,544400.0],["2010-04-09",9.13,9.155,8.995,9.075,313000.0],["2010-04-12",9.105,9.135,8.925,9.04,445200.0],["2010-04-13",9.05,9.08,8.915,9.075,579200.0],["2010-04-14",9.145,9.395,9.04,9.35,610000.0],["2010-04-15",9.38,9.48,9.25,9.44,603800.0],["2010-04-16",9.43,9.75,9.34,9.575,1064600.0],["2010-04-19",9.51,9.635,9.28,9.385,1050000.0],["2010-04-20",9.395,9.505,9.265,9.505,371400.0],["2010-04-21",9.58,9.71,9.49,9.635,830200.0],["2010-04-22",9.535,9.98,9.535,9.8,1339200.0],["2010-04-23",9.835,9.865,9.7,9.78,797600.0],["2010-04-26",9.805,9.91,9.77,9.805,427400.0],["2010-04-27",9.815,9.975,9.595,9.64,1006000.0],["2010-04-28",9.695,9.81,9.59,9.69,422800.0],["2010-04-29",9.79,10.08,9.745,10.0,1093600.0],["2010-04-30",9.97,10.145,9.86,9.89,1478400.0],["2010-05-03",9.92,10.54,9.835,10.365,1816000.0],["2010-05-04",10.205,10.41,10.11,10.18,1221400.0],["2010-05-05",10.13,10.495,10.09,10.46,1510800.0],["2010-05-06",8.81,9.32,8.52,9.2,4903600.0],["2010-05-07",9.205,9.355,8.95,9.25,1903200.0],["2010-05-10",9.83,9.91,9.46,9.795,2509000.0],["2010-05-11",9.735,10.17,9.61,10.135,1886800.0],["2010-05-12",10.395,10.43,10.045,10.385,1257600.0],["2010-05-13",10.41,10.63,10.31,10.59,1991200.0],["2010-05-14",11.165,11.32,10.82,10.915,3072600.0],["2010-05-17",10.925,11.2,10.565,10.71,1182600.0],["2010-05-18",10.86,10.925,10.59,10.705,1023400.0],["2010-05-19",10.695,11.11,10.55,10.825,920400.0],["2010-05-20",10.56,10.685,10.385,10.545,1243600.0],["2010-05-21",10.35,10.78,10.29,10.77,1643800.0],["2010-05-24",10.73,10.865,10.57,10.57,583400.0],["2010-05-25",10.31,10.615,10.075,10.55,1421600.0],["2010-05-26",10.585,10.975,10.52,10.655,738800.0],["2010-05-27",10.905,11.02,10.5,11.0,1065600.0],["2010-05-28",10.975,10.975,10.705,10.78,528200.0],["2010-06-01",10.67,10.82,10.565,10.64,806400.0],["2010-06-02",10.745,11.105,10.635,11.105,811200.0],["2010-06-03",11.04,11.405,10.96,11.36,2117800.0],["2010-06-04",11.12,11.395,11.0,11.285,2412000.0],["2010-06-07",11.255,11.36,10.925,10.975,1636400.0],["2010-06-08",11.005,11.135,10.84,10.995,910200.0],["2010-06-09",11.115,11.25,11.04,11.095,914200.0],["2010-06-10",11.265,11.4,11.21,11.345,719800.0],["2010-06-11",11.15,11.45,11.1,11.415,986200.0],["2010-06-14",11.54,11.78,11.32,11.345,1549000.0],["2010-06-15",11.485,11.5,11.295,11.355,843400.0],["2010-06-16",11.21,11.345,11.015,11.08,1464000.0],["2010-06-17",11.075,11.395,11.075,11.33,895800.0],["2010-06-18",11.335,11.4,11.165,11.38,839000.0],["2010-06-21",11.48,11.495,11.105,11.195,646600.0],["2010-06-22",11.19,11.285,11.06,11.065,530400.0],["2010-06-23",11.03,11.04,10.7,10.765,870400.0],["2010-06-24",10.67,10.78,10.505,10.555,798400.0],["2010-06-25",10.565,10.785,10.455,10.71,1935000.0],["2010-06-28",10.675,10.83,10.545,10.655,861400.0],["2010-06-29",10.435,10.635,10.08,10.15,1039800.0],["2010-06-30",10.12,10.42,10.0,10.085,1012400.0],["2010-07-01",10.065,10.11,9.755,10.01,807600.0],["2010-07-02",10.04,10.04,9.75,9.88,555000.0],["2010-07-06",9.995,10.22,9.89,9.93,596400.0],["2010-07-07",9.99,10.14,9.915,10.11,573000.0],["2010-07-08",10.175,10.175,9.965,10.085,786600.0],["2010-07-09",10.045,10.185,9.99,10.15,584800.0],["2010-07-12",10.13,10.22,10.055,10.15,260400.0],["2010-07-13",10.285,10.43,10.21,10.3,595200.0],["2010-07-14",10.25,10.405,10.12,10.225,634200.0],["2010-07-15",10.26,10.32,9.94,10.01,799800.0],["2010-07-16",9.93,10.015,9.795,9.905,963400.0],["2010-07-19",9.92,9.92,9.6,9.87,539000.0],["2010-07-20",9.755,9.995,9.685,9.985,626000.0],["2010-07-21",10.015,10.17,9.735,9.78,938200.0],["2010-07-22",9.925,10.33,9.8,10.175,900200.0],["2010-07-23",10.11,10.33,10.045,10.3,721400.0],["2010-07-26",10.275,10.475,10.25,10.45,706400.0],["2010-07-27",10.69,11.12,10.65,10.91,1290800.0],["2010-07-28",10.845,10.89,10.71,10.765,753200.0],["2010-07-29",10.88,10.945,10.34,10.585,455400.0],["2010-07-30",10.45,10.725,10.45,10.53,631400.0],["2010-08-02",10.705,10.83,10.61,10.725,327000.0],["2010-08-03",10.675,10.85,10.49,10.685,317400.0],["2010-08-04",10.705,10.86,10.505,10.81,268000.0],["2010-08-05",10.77,10.905,10.5,10.54,344800.0],["2010-08-06",10.43,10.57,10.25,10.385,548600.0],["2010-08-09",10.465,10.66,10.35,10.595,334200.0],["2010-08-10",10.48,10.685,10.4,10.56,481600.0],["2010-08-11",10.345,10.345,10.01,10.115,853600.0],["2010-08-12",9.945,10.22,9.89,10.105,744800.0],["2010-08-13",10.045,10.07,9.88,10.035,671800.0],["2010-08-16",9.96,10.235,9.875,10.06,691200.0],["2010-08-17",10.105,10.32,9.975,10.195,754600.0],["2010-08-18",10.155,10.5,10.095,10.475,752600.0],["2010-08-19",10.41,10.525,10.2,10.335,769000.0],["2010-08-20",10.335,10.435,10.205,10.405,730800.0],["2010-08-23",10.495,10.56,10.26,10.285,435600.0],["2010-08-24",10.21,10.325,10.095,10.12,474800.0],["2010-08-25",10.03,10.39,9.915,10.325,706000.0],["2010-08-26",11.25,11.25,10.415,10.92,2123800.0],["2010-08-27",11.06,11.28,10.75,11.265,1144600.0],["2010-08-30",11.255,11.32,10.97,10.975,758600.0],["2010-08-31",10.985,11.255,10.95,11.17,703400.0],["2010-09-01",11.375,11.51,11.275,11.44,1535800.0],["2010-09-02",11.5,11.71,11.5,11.7,772000.0],["2010-09-03",11.8,12.015,11.715,11.995,1275400.0],["2010-09-07",12.01,12.05,11.905,12.005,1091600.0],["2010-09-08",12.055,12.365,11.935,12.2,981400.0],["2010-09-09",12.36,12.495,12.125,12.2,788600.0],["2010-09-10",12.2,12.21,11.83,11.91,1104800.0],["2010-09-13",11.975,12.01,11.78,11.995,1383600.0],["2010-09-14",11.945,12.055,11.85,11.895,1047000.0],["2010-09-15",11.83,12.01,11.79,11.89,1323400.0],["2010-09-16",11.855,12.0,11.655,11.785,1004600.0],["2010-09-17",11.905,11.995,11.63,11.665,1572000.0],["2010-09-20",11.675,12.12,11.63,12.09,880200.0],["2010-09-21",12.095,12.435,12.08,12.295,850000.0],["2010-09-22",12.3,12.435,12.095,12.285,843400.0],["2010-09-23",12.23,12.4,12.115,12.14,556600.0],["2010-09-24",12.315,12.35,12.175,12.35,373400.0],["2010-09-27",12.335,12.34,11.88,11.91,797400.0],["2010-09-28",11.915,12.075,11.66,12.05,603000.0],["2010-09-29",12.055,12.315,11.935,12.26,398600.0],["2010-09-30",12.34,12.35,11.875,11.99,806600.0],["2010-10-01",12.07,12.07,11.85,12.0,622800.0],["2010-10-04",11.945,11.985,11.755,11.93,487800.0],["2010-10-05",12.02,12.09,11.9,12.07,371800.0],["2010-10-06",12.03,12.075,11.975,12.02,325000.0],["2010-10-07",12.06,12.075,11.775,11.84,435400.0],["2010-10-08",11.89,12.075,11.75,12.05,505200.0],["2010-10-11",12.005,12.005,11.84,11.85,267200.0],["2010-10-12",11.855,11.92,11.675,11.895,416200.0],["2010-10-13",11.94,12.03,11.82,11.985,639200.0],["2010-10-14",12.05,12.45,12.0,12.435,779200.0],["2010-10-15",12.555,12.75,12.34,12.395,804200.0],["2010-10-18",12.38,12.465,12.265,12.45,336400.0],["2010-10-19",12.325,12.445,12.14,12.415,1816000.0],["2010-10-20",12.49,12.545,12.36,12.4,383800.0],["2010-10-21",12.41,12.435,12.015,12.175,650600.0],["2010-10-22",12.22,12.385,12.125,12.305,270600.0],["2010-10-25",12.345,12.585,12.33,12.49,460000.0],["2010-10-26",12.475,12.54,12.235,12.44,795200.0],["2010-10-27",12.41,12.555,12.385,12.5,466200.0],["2010-10-28",12.63,12.675,12.24,12.42,434400.0],["2010-10-29",12.355,12.515,12.325,12.365,318000.0],["2010-11-01",12.465,12.475,12.18,12.31,385200.0],["2010-11-02",12.37,12.37,12.22,12.275,491800.0],["2010-11-03",12.32,12.32,12.035,12.24,388400.0],["2010-11-04",12.36,12.74,12.36,12.74,1164400.0],["2010-11-05",12.96,13.25,12.96,13.205,1423800.0],["2010-11-08",13.365,13.605,13.235,13.27,949800.0],["2010-11-09",13.395,13.405,13.105,13.15,498000.0],["2010-11-10",13.25,13.28,13.005,13.16,543200.0],["2010-11-11",12.975,13.13,12.975,13.03,495600.0],["2010-11-12",13.005,13.16,12.815,12.915,735800.0],["2010-11-15",13.01,13.09,12.915,12.945,501400.0],["2010-11-16",12.9,13.03,12.785,12.95,937200.0],["2010-11-17",13.02,13.05,12.925,12.96,359200.0],["2010-11-18",13.02,13.05,12.96,13.04,519600.0],["2010-11-19",13.05,13.475,13.005,13.32,481400.0],["2010-11-22",13.255,13.355,13.15,13.285,266200.0],["2010-11-23",13.145,13.235,13.05,13.09,515400.0],["2010-11-24",13.225,13.53,13.225,13.525,535600.0],["2010-11-26",13.495,13.495,13.16,13.215,270200.0],["2010-11-29",13.15,13.46,13.055,13.395,272600.0],["2010-11-30",13.315,13.345,13.085,13.255,573400.0],["2010-12-01",13.47,13.545,13.265,13.49,534200.0],["2010-12-02",13.455,13.55,13.38,13.51,409000.0],["2010-12-03",13.405,13.605,13.38,13.495,550400.0],["2010-12-06",13.49,13.575,13.425,13.52,237600.0],["2010-12-07",13.675,13.95,13.66,13.865,618000.0],["2010-12-08",13.945,14.11,13.91,14.035,505400.0],["2010-12-09",14.155,14.155,13.985,14.03,723200.0],["2010-12-10",14.03,14.22,13.99,14.165,650600.0],["2010-12-13",14.15,14.15,13.985,14.01,542600.0],["2010-12-14",14.07,14.115,14.01,14.06,266000.0],["2010-12-15",14.005,14.215,13.91,13.95,541400.0],["2010-12-16",14.02,14.09,13.845,13.905,523400.0],["2010-12-17",13.885,13.9,13.65,13.885,1407800.0],["2010-12-20",13.875,14.175,13.875,14.085,611000.0],["2010-12-21",14.175,14.245,13.86,13.89,701200.0],["2010-12-22",13.87,13.9,13.69,13.745,588200.0],["2010-12-23",13.76,13.775,13.655,13.7,397800.0],["2010-12-27",13.73,13.875,13.57,13.815,209200.0],["2010-12-28",13.805,13.855,13.72,13.825,214600.0],["2010-12-29",13.805,13.855,13.795,13.815,419800.0],["2010-12-30",13.845,13.865,13.715,13.75,379800.0],["2010-12-31",13.755,13.855,13.53,13.53,322400.0],["2011-01-03",13.585,13.735,13.55,13.59,457400.0],["2011-01-04",13.65,13.71,13.405,13.455,1099800.0],["2011-01-05",13.425,13.545,13.225,13.245,986200.0],["2011-01-06",13.17,13.355,13.06,13.105,782400.0],["2011-01-07",13.195,13.215,12.885,12.95,826600.0],["2011-01-10",12.855,13.035,12.795,13.025,1085000.0],["2011-01-11",13.23,13.265,13.035,13.155,1251000.0],["2011-01-12",13.325,13.5,13.21,13.43,488200.0],["2011-01-13",13.415,13.5,13.375,13.48,330400.0],["2011-01-14",13.5,13.5,13.315,13.385,352600.0],["2011-01-18",13.43,13.54,13.265,13.43,432200.0],["2011-01-19",13.4,13.43,13.11,13.175,432600.0],["2011-01-20",13.225,13.385,13.175,13.285,440000.0],["2011-01-21",13.395,13.395,13.21,13.32,565400.0],["2011-01-24",13.355,13.47,13.27,13.41,334200.0],["2011-01-25",13.4,13.72,13.375,13.71,630800.0],["2011-01-26",13.75,13.9,13.575,13.63,549800.0],["2011-01-27",13.565,13.965,13.53,13.745,805200.0],["2011-01-28",13.725,13.725,13.28,13.29,600000.0],["2011-01-31",13.38,13.385,13.16,13.315,791200.0],["2011-02-01",13.365,13.4,13.275,13.335,775000.0],["2011-02-02",13.29,13.665,13.235,13.62,787000.0],["2011-02-03",13.715,13.875,13.665,13.825,697000.0],["2011-02-04",14.255,14.27,13.76,13.895,919400.0],["2011-02-07",13.955,14.345,13.875,14.31,1637000.0],["2011-02-08",15.0,15.16,14.46,14.865,2850800.0],["2011-02-09",14.91,14.91,14.65,14.86,861800.0],["2011-02-10",14.95,15.315,14.905,15.11,1367000.0],["2011-02-11",15.11,15.16,15.025,15.155,914400.0],["2011-02-14",15.2,15.205,15.06,15.175,496200.0],["2011-02-15",15.2,15.595,15.195,15.285,1019800.0],["2011-02-16",15.365,15.6,15.365,15.555,1097200.0],["2011-02-17",15.6,15.625,15.395,15.45,873400.0],["2011-02-18",15.525,15.525,15.325,15.44,730000.0],["2011-02-22",15.405,15.5,15.32,15.33,977000.0],["2011-02-23",15.28,15.345,14.745,14.89,1158200.0],["2011-02-24",14.855,15.02,14.575,14.615,818600.0],["2011-02-25",14.615,14.98,14.585,14.885,837000.0],["2011-02-28",14.94,15.03,14.83,14.91,739800.0],["2011-03-01",15.01,15.055,14.74,14.76,545800.0],["2011-03-02",14.785,14.955,14.715,14.915,575000.0],["2011-03-03",15.0,15.22,14.79,14.86,990000.0],["2011-03-04",14.84,14.855,14.55,14.705,588200.0],["2011-03-07",14.805,14.805,14.33,14.555,754400.0],["2011-03-08",14.505,14.95,14.39,14.93,472400.0],["2011-03-09",14.875,14.99,14.67,14.77,535000.0],["2011-03-10",14.69,14.695,14.28,14.29,658000.0],["2011-03-11",14.115,14.345,14.0,14.27,663200.0],["2011-03-14",14.205,14.28,14.085,14.255,279800.0],["2011-03-15",14.0,14.45,13.88,14.335,563600.0],["2011-03-16",14.3,14.4,14.175,14.205,451000.0],["2011-03-17",14.44,14.455,14.265,14.405,557200.0],["2011-03-18",14.475,14.61,14.45,14.56,948800.0],["2011-03-21",14.635,15.04,14.585,14.975,450200.0],["2011-03-22",15.01,15.04,14.94,14.99,397800.0],["2011-03-23",15.0,15.345,14.915,15.305,460800.0],["2011-03-24",15.43,15.475,15.26,15.395,454000.0],["2011-03-25",15.425,16.52,15.12,16.18,1875600.0],["2011-03-28",16.255,16.35,16.115,16.24,804000.0],["2011-03-29",16.2,16.515,16.195,16.51,1084200.0],["2011-03-30",16.5,16.625,16.12,16.15,1098400.0],["2011-03-31",16.19,16.345,16.0,16.14,722200.0],["2011-04-01",16.22,16.775,16.145,16.56,779600.0],["2011-04-04",16.665,16.715,16.175,16.255,402200.0],["2011-04-05",16.3,16.375,16.135,16.215,520400.0],["2011-04-06",16.21,16.5,16.19,16.4,353800.0],["2011-04-07",16.4,16.45,16.025,16.04,499800.0],["2011-04-08",16.115,16.215,15.665,15.68,526000.0],["2011-04-11",15.66,15.78,15.58,15.625,251200.0],["2011-04-12",15.485,15.61,15.355,15.39,314600.0],["2011-04-13",15.475,15.515,15.15,15.25,375200.0],["2011-04-14",15.63,16.395,15.405,16.17,1591200.0],["2011-04-15",16.32,16.865,16.075,16.635,1126800.0],["2011-04-18",16.47,16.685,16.18,16.58,693400.0],["2011-04-19",16.66,16.82,16.54,16.635,620800.0],["2011-04-20",16.85,16.9,16.75,16.86,441200.0],["2011-04-21",16.95,16.995,16.585,16.72,356000.0],["2011-04-25",16.665,16.665,16.275,16.375,356600.0],["2011-04-26",16.425,16.72,16.31,16.655,422000.0],["2011-04-27",16.67,16.725,16.5,16.705,294000.0],["2011-04-28",16.705,16.755,16.475,16.685,334000.0],["2011-04-29",16.65,17.13,16.53,17.005,524000.0],["2011-05-02",17.135,17.135,16.505,16.52,562000.0],["2011-05-03",16.47,16.705,16.35,16.635,1069800.0],["2011-05-04",17.205,18.37,17.115,17.45,2152000.0],["2011-05-05",17.255,17.75,17.055,17.23,628600.0],["2011-05-06",17.32,17.565,16.82,17.04,611800.0],["2011-05-09",17.04,17.195,16.85,16.94,770800.0],["2011-05-10",17.125,17.56,17.125,17.55,956200.0],["2011-05-11",17.45,17.595,16.975,17.2,735400.0],["2011-05-12",17.125,17.34,17.0,17.295,414000.0],["2011-05-13",17.31,17.46,16.845,16.945,430000.0],["2011-05-16",16.91,16.96,16.635,16.64,409400.0],["2011-05-17",16.635,16.72,16.38,16.615,565800.0],["2011-05-18",16.73,16.97,16.67,16.78,782000.0],["2011-05-19",16.87,16.965,16.675,16.905,413200.0],["2011-05-20",16.795,17.04,16.76,16.76,402200.0],["2011-05-23",16.505,16.975,16.44,16.85,594000.0],["2011-05-24",16.915,16.945,16.62,16.635,374800.0],["2011-05-25",16.555,17.02,16.555,16.915,407800.0],["2011-05-26",16.835,17.305,16.77,17.21,965600.0],["2011-05-27",17.88,18.1,17.705,17.985,2144200.0],["2011-05-31",18.25,18.62,17.68,17.88,2412800.0],["2011-06-01",17.86,18.055,17.59,17.74,1744400.0],["2011-06-02",17.74,17.85,17.265,17.355,612400.0],["2011-06-03",17.25,17.3,16.91,17.0,696200.0],["2011-06-06",16.92,17.145,16.64,16.67,685200.0],["2011-06-07",16.765,16.91,16.595,16.79,580400.0],["2011-06-08",16.69,16.72,16.13,16.325,934200.0],["2011-06-09",16.35,16.375,16.22,16.235,480400.0],["2011-06-10",16.135,16.235,15.45,15.645,1163800.0],["2011-06-13",15.46,15.675,15.15,15.51,1676000.0],["2011-06-14",15.7,15.89,15.62,15.795,577600.0],["2011-06-15",15.62,15.745,15.36,15.4,725000.0],["2011-06-16",15.365,15.65,15.355,15.56,518000.0],["2011-06-17",15.71,15.89,15.63,15.675,965000.0],["2011-06-20",15.615,16.075,15.605,15.95,489600.0],["2011-06-21",16.085,16.375,16.035,16.365,579200.0],["2011-06-22",16.265,16.995,16.265,16.315,1007000.0],["2011-06-23",16.085,16.285,15.82,16.16,669400.0],["2011-06-24",16.15,16.265,15.9,16.005,3408800.0],["2011-06-27",15.93,16.045,15.91,16.03,522200.0],["2011-06-28",16.025,16.445,16.025,16.415,525600.0],["2011-06-29",16.435,16.67,16.285,16.505,413800.0],["2011-06-30",16.475,16.745,16.435,16.68,412000.0],["2011-07-01",16.64,16.92,16.585,16.875,402400.0],["2011-07-05",16.985,17.36,16.925,17.155,569600.0],["2011-07-06",17.1,17.195,16.67,17.0,515800.0],["2011-07-07",17.075,17.21,16.91,17.0,709000.0],["2011-07-08",16.67,16.825,16.645,16.82,357600.0],["2011-07-11",16.61,16.61,16.34,16.49,461200.0],["2011-07-12",16.37,16.64,16.31,16.415,590000.0],["2011-07-13",16.555,16.72,16.5,16.53,552200.0],["2011-07-14",16.58,16.735,16.43,16.57,530400.0],["2011-07-15",16.595,16.72,16.285,16.67,661400.0],["2011-07-18",16.55,16.64,16.25,16.585,586600.0],["2011-07-19",16.65,16.92,16.585,16.885,402000.0],["2011-07-20",16.865,16.92,16.565,16.675,502200.0],["2011-07-21",16.695,16.81,16.62,16.735,236400.0],["2011-07-22",16.75,16.88,16.525,16.735,334400.0],["2011-07-25",16.535,16.715,16.325,16.345,442600.0],["2011-07-26",16.355,16.54,16.26,16.44,412600.0],["2011-07-27",16.32,16.32,15.8,15.88,650000.0],["2011-07-28",15.9,16.405,15.9,16.105,483000.0],["2011-07-29",15.875,16.235,15.825,16.165,572400.0],["2011-08-01",16.31,16.48,15.95,16.23,646000.0],["2011-08-02",16.12,16.33,15.79,15.79,427600.0],["2011-08-03",15.765,15.815,15.43,15.8,521000.0],["2011-08-04",15.645,15.845,14.75,14.765,592000.0],["2011-08-05",14.885,15.065,14.08,14.785,770400.0],["2011-08-08",14.3,14.745,13.27,13.3,904000.0],["2011-08-09",13.49,14.14,13.05,14.125,875000.0],["2011-08-10",13.785,14.18,13.47,13.77,792800.0],["2011-08-11",13.89,14.42,13.74,14.2,735800.0],["2011-08-12",14.385,14.64,14.185,14.585,504200.0],["2011-08-15",14.7,15.015,14.57,15.0,712600.0],["2011-08-16",14.875,15.135,14.625,14.995,408400.0],["2011-08-17",15.365,15.87,15.365,15.565,857000.0],["2011-08-18",15.015,15.015,14.485,14.675,876000.0],["2011-08-19",14.39,14.915,14.31,14.41,604600.0],["2011-08-22",14.83,14.83,14.055,14.175,771800.0],["2011-08-23",14.205,15.475,14.11,15.43,978200.0],["2011-08-24",15.545,16.165,15.21,15.875,1922600.0],["2011-08-25",16.025,16.15,15.385,15.435,791200.0],["2011-08-26",15.51,15.9,15.16,15.865,973400.0],["2011-08-29",16.0,16.135,15.725,16.02,1089200.0],["2011-08-30",16.025,16.175,15.675,16.02,1229800.0],["2011-08-31",16.13,16.295,15.64,15.815,873400.0],["2011-09-01",15.79,16.0,15.565,15.675,758800.0],["2011-09-02",15.385,15.675,15.125,15.185,484800.0],["2011-09-06",14.77,15.47,14.75,15.425,706000.0],["2011-09-07",15.705,16.035,15.59,15.995,606400.0],["2011-09-08",15.865,16.15,15.76,16.05,815000.0],["2011-09-09",15.925,16.12,15.665,15.875,1013600.0],["2011-09-12",15.585,15.82,15.29,15.745,828800.0],["2011-09-13",15.745,16.115,15.595,16.055,769800.0],["2011-09-14",16.125,16.305,15.805,16.115,837600.0],["2011-09-15",16.235,16.415,15.965,16.22,780600.0],["2011-09-16",16.155,16.335,16.055,16.15,1089200.0],["2011-09-19",15.865,15.995,15.625,15.84,521600.0],["2011-09-20",15.895,16.205,15.765,15.895,725400.0],["2011-09-21",15.89,16.11,15.805,15.82,1134400.0],["2011-09-22",15.335,15.8,15.165,15.485,1536000.0],["2011-09-23",15.475,15.595,15.135,15.445,586200.0],["2011-09-26",15.55,15.59,15.25,15.5,389600.0],["2011-09-27",15.63,15.85,15.38,15.495,837200.0],["2011-09-28",15.49,15.635,15.01,15.02,735000.0],["2011-09-29",15.38,15.38,14.825,15.19,506200.0],["2011-09-30",15.025,15.47,14.845,15.275,886200.0],["2011-10-03",15.17,15.18,14.14,14.155,957400.0],["2011-10-04",14.045,14.6,13.95,14.585,932400.0],["2011-10-05",14.595,14.7,14.385,14.615,337800.0],["2011-10-06",14.615,15.09,14.57,15.07,495200.0],["2011-10-07",15.045,15.17,14.505,14.96,1097000.0],["2011-10-10",15.27,15.75,15.085,15.585,822800.0],["2011-10-11",15.47,15.59,15.28,15.34,544600.0],["2011-10-12",15.48,15.645,15.305,15.365,715000.0],["2011-10-13",15.31,15.515,15.14,15.33,275600.0],["2011-10-14",15.49,15.675,15.385,15.65,302400.0],["2011-10-17",15.485,15.63,15.315,15.375,489200.0],["2011-10-18",15.33,15.785,15.125,15.76,539200.0],["2011-10-19",15.8,16.145,15.7,15.77,840000.0],["2011-10-20",15.745,15.745,15.475,15.705,442400.0],["2011-10-21",15.93,16.0,15.715,15.98,570400.0],["2011-10-24",16.0,16.0,15.775,15.97,781000.0],["2011-10-25",15.92,16.535,15.905,16.21,934800.0],["2011-10-26",16.37,16.64,16.075,16.545,839000.0],["2011-10-27",17.0,17.35,16.915,17.285,1012800.0],["2011-10-28",17.295,17.405,16.975,17.075,406200.0],["2011-10-31",16.955,17.08,16.73,16.78,633000.0],["2011-11-01",16.165,16.585,15.88,16.44,1345800.0],["2011-11-02",15.765,16.655,15.57,16.56,1621200.0],["2011-11-03",16.795,16.955,16.47,16.935,809600.0],["2011-11-04",16.815,16.815,16.605,16.655,423800.0],["2011-11-07",16.6,16.7,16.44,16.64,652400.0],["2011-11-08",16.685,16.99,16.475,16.93,550200.0],["2011-11-09",16.49,16.95,16.44,16.51,697200.0],["2011-11-10",16.72,16.77,16.425,16.725,630000.0],["2011-11-11",16.91,17.075,16.615,17.025,425400.0],["2011-11-14",16.905,17.375,16.855,17.25,740000.0],["2011-11-15",17.24,17.775,17.16,17.705,1042800.0],["2011-11-16",17.5,17.95,17.195,17.725,1074000.0],["2011-11-17",17.64,17.81,17.31,17.485,629800.0],["2011-11-18",17.455,17.76,17.24,17.67,688200.0],["2011-11-21",17.52,17.82,17.395,17.69,1056400.0],["2011-11-22",17.605,18.37,17.565,18.25,1502600.0],["2011-11-23",18.03,18.305,17.625,17.635,840000.0],["2011-11-25",17.55,17.935,17.515,17.62,265200.0],["2011-11-28",17.93,18.58,17.93,18.58,921600.0],["2011-11-29",18.49,18.7,18.265,18.7,1237600.0],["2011-11-30",19.11,19.235,18.455,18.67,1744200.0],["2011-12-01",18.59,18.645,18.155,18.185,995600.0],["2011-12-02",18.225,18.51,18.225,18.31,637600.0],["2011-12-05",18.615,18.75,18.065,18.16,941200.0],["2011-12-06",18.215,18.325,18.13,18.16,494400.0],["2011-12-07",18.075,18.11,17.7,18.05,577200.0],["2011-12-08",17.925,18.06,17.825,17.995,676800.0],["2011-12-09",17.97,18.395,17.97,18.23,550400.0],["2011-12-12",18.075,18.1,17.79,18.06,448200.0],["2011-12-13",18.22,18.475,17.935,18.0,565600.0],["2011-12-14",17.92,18.345,17.75,18.175,1079200.0],["2011-12-15",18.385,18.44,18.125,18.395,558000.0],["2011-12-16",18.49,18.675,18.255,18.385,1235600.0],["2011-12-19",18.45,18.68,18.225,18.25,682800.0],["2011-12-20",18.565,18.91,18.5,18.9,661000.0],["2011-12-21",18.935,19.085,18.75,18.995,396600.0],["2011-12-22",19.06,19.105,18.77,18.79,425600.0],["2011-12-23",18.79,18.82,18.63,18.665,339600.0],["2011-12-27",18.605,18.875,18.605,18.825,315000.0],["2011-12-28",18.87,18.87,18.535,18.57,374200.0],["2011-12-29",18.685,18.875,18.6,18.81,440000.0],["2011-12-30",18.785,18.875,18.325,18.33,549400.0],["2012-01-03",18.73,18.82,18.06,18.175,837400.0],["2012-01-04",18.05,18.1,17.645,17.66,926800.0],["2012-01-05",17.53,17.6,16.86,17.23,2806400.0],["2012-01-06",17.27,17.64,17.2,17.5,1061600.0],["2012-01-09",17.63,17.725,17.5,17.615,898800.0],["2012-01-10",17.84,17.865,17.59,17.635,653000.0],["2012-01-11",17.525,17.7,17.525,17.665,867400.0],["2012-01-12",17.735,17.76,17.62,17.685,484600.0],["2012-01-13",17.52,17.74,17.52,17.73,558200.0],["2012-01-17",17.755,18.105,17.705,18.0,758000.0],["2012-01-18",17.98,18.345,17.895,18.31,681400.0],["2012-01-19",18.31,18.62,18.265,18.605,712800.0],["2012-01-20",18.6,18.665,18.47,18.575,684000.0],["2012-01-23",18.515,18.72,18.365,18.46,485600.0],["2012-01-24",18.335,18.65,18.145,18.615,490800.0],["2012-01-25",18.525,18.745,18.38,18.685,394400.0],["2012-01-26",18.73,18.79,18.54,18.62,514800.0],["2012-01-27",18.54,18.78,18.54,18.775,424800.0],["2012-01-30",18.605,19.285,18.585,19.27,1188400.0],["2012-01-31",19.395,19.47,19.21,19.29,1218600.0],["2012-02-01",19.285,19.43,19.255,19.38,1016600.0],["2012-02-02",19.495,20.65,19.475,20.455,2158600.0],["2012-02-03",20.77,20.815,20.565,20.64,1281400.0],["2012-02-06",20.7,21.165,20.645,20.95,990600.0],["2012-02-07",20.99,21.06,20.565,20.68,1170200.0],["2012-02-08",20.68,20.71,20.21,20.45,818600.0],["2012-02-09",20.435,20.565,20.315,20.33,565000.0],["2012-02-10",20.08,20.17,19.87,19.985,719000.0],["2012-02-13",20.21,20.28,20.0,20.165,407000.0],["2012-02-14",20.005,20.095,19.75,20.075,624200.0],["2012-02-15",20.105,20.28,19.695,19.82,597000.0],["2012-02-16",19.8,20.18,19.755,19.975,783800.0],["2012-02-17",20.06,20.06,19.76,19.915,495200.0],["2012-02-21",20.015,20.185,19.865,20.04,859200.0],["2012-02-22",19.97,20.195,19.91,20.045,506200.0],["2012-02-23",19.94,20.5,19.9,20.47,661200.0],["2012-02-24",20.48,20.535,20.28,20.33,513800.0],["2012-02-27",20.165,20.245,19.575,19.92,701200.0],["2012-02-28",19.945,20.21,19.93,20.055,824800.0],["2012-02-29",20.14,20.455,20.055,20.42,847400.0],["2012-03-01",20.515,21.01,20.26,20.81,1264400.0],["2012-03-02",20.865,20.885,20.39,20.5,874200.0],["2012-03-05",20.48,20.655,20.33,20.555,371200.0],["2012-03-06",20.355,20.54,20.005,20.005,377800.0],["2012-03-07",20.045,20.29,19.955,20.26,370800.0],["2012-03-08",20.33,20.405,20.08,20.31,230000.0],["2012-03-09",20.315,20.705,20.25,20.645,400400.0],["2012-03-12",20.555,20.735,20.38,20.565,385200.0],["2012-03-13",20.74,21.5,20.55,21.485,1163200.0],["2012-03-14",21.5,21.5,21.145,21.43,699800.0],["2012-03-15",21.415,21.475,21.21,21.4,503000.0],["2012-03-16",21.47,21.475,21.3,21.415,615800.0],["2012-03-19",21.45,21.895,21.345,21.84,988600.0],["2012-03-20",21.74,21.8,21.56,21.56,554200.0],["2012-03-21",21.635,21.835,21.475,21.475,536800.0],["2012-03-22",21.33,21.425,21.195,21.37,573600.0],["2012-03-23",21.285,21.705,21.205,21.66,472200.0],["2012-03-26",21.885,22.205,21.765,22.155,491000.0],["2012-03-27",22.125,22.31,22.0,22.135,721200.0],["2012-03-28",22.075,22.41,21.84,22.165,713400.0],["2012-03-29",22.005,22.065,21.58,21.95,572400.0],["2012-03-30",22.165,22.335,21.88,21.905,407400.0],["2012-04-02",21.785,22.38,21.785,22.38,792600.0],["2012-04-03",22.36,23.25,22.205,22.755,1327800.0],["2012-04-04",22.635,22.995,22.485,22.84,1104600.0],["2012-04-05",22.75,22.755,22.215,22.33,1134000.0],["2012-04-09",22.07,22.165,21.895,22.015,506600.0],["2012-04-10",21.985,22.145,21.47,21.58,870400.0],["2012-04-11",21.75,22.035,21.405,22.02,762200.0],["2012-04-12",21.99,22.45,21.98,22.425,690200.0],["2012-04-13",22.285,22.54,22.25,22.49,753000.0],["2012-04-16",22.535,22.555,22.225,22.265,442800.0],["2012-04-17",22.46,22.485,22.27,22.44,578000.0],["2012-04-18",22.425,22.68,22.315,22.505,622800.0],["2012-04-19",22.53,22.66,22.315,22.595,435200.0],["2012-04-20",22.85,23.71,22.545,23.195,1452200.0],["2012-04-23",23.6,23.6,22.53,22.595,834400.0],["2012-04-24",22.69,22.785,22.225,22.445,845000.0],["2012-04-25",22.72,23.41,22.51,23.395,1222000.0],["2012-04-26",23.435,24.0,23.3,23.645,891000.0],["2012-04-27",23.76,24.105,23.635,23.88,522800.0],["2012-04-30",23.92,23.98,23.55,23.65,1100400.0],["2012-05-01",23.755,24.225,23.725,23.795,882600.0],["2012-05-02",23.965,24.06,23.84,24.06,712600.0],["2012-05-03",24.68,24.69,23.435,23.655,1788000.0],["2012-05-04",24.235,25.885,23.625,25.135,3549600.0],["2012-05-07",25.02,25.495,24.845,25.455,824000.0],["2012-05-08",25.45,25.535,24.785,25.485,1474800.0],["2012-05-09",25.285,26.225,25.14,26.165,1684000.0],["2012-05-10",26.25,26.75,25.7,26.55,1790000.0],["2012-05-11",26.375,27.99,26.35,27.055,3159000.0],["2012-05-14",26.965,27.265,26.535,26.75,1304600.0],["2012-05-15",26.705,26.735,26.375,26.55,1831800.0],["2012-05-16",26.74,27.45,26.515,27.085,1795800.0],["2012-05-17",27.02,27.11,26.335,26.42,1483600.0],["2012-05-18",26.31,26.485,25.785,25.95,1322200.0],["2012-05-21",26.09,26.755,25.64,26.725,1203800.0],["2012-05-22",26.725,27.295,26.665,26.84,983400.0],["2012-05-23",26.78,27.37,26.65,27.17,1390000.0],["2012-05-24",27.365,27.54,27.01,27.52,975800.0],["2012-05-25",27.685,28.06,27.6,27.975,847800.0],["2012-05-29",28.15,28.71,28.04,28.4,1195200.0],["2012-05-30",28.42,28.5,27.95,28.12,1603000.0],["2012-05-31",28.085,28.11,27.6,27.745,1675400.0],["2012-06-01",27.165,27.7,26.53,26.88,1669400.0],["2012-06-04",27.0,27.145,26.34,26.755,1597400.0],["2012-06-05",26.665,27.155,26.52,26.935,990200.0],["2012-06-06",27.01,27.63,27.01,27.285,932400.0],["2012-06-07",27.655,27.73,26.66,26.78,1171200.0],["2012-06-08",26.585,27.085,26.36,26.955,1166800.0],["2012-06-11",27.51,27.805,26.48,26.69,1578400.0],["2012-06-12",26.49,27.025,26.49,26.88,675200.0],["2012-06-13",26.745,27.15,26.62,26.735,992000.0],["2012-06-14",26.655,27.04,26.45,26.695,831200.0],["2012-06-15",26.605,27.135,26.505,26.96,1166000.0],["2012-06-18",26.79,27.35,26.755,27.03,841200.0],["2012-06-19",27.045,27.375,26.92,27.185,855200.0],["2012-06-20",27.1,27.23,26.6,26.715,783400.0],["2012-06-21",26.815,26.815,25.825,25.885,1246600.0],["2012-06-22",25.77,26.38,25.425,25.51,3961200.0],["2012-06-25",25.175,25.295,24.815,25.11,1315000.0],["2012-06-26",25.105,25.7,25.06,25.65,1132000.0],["2012-06-27",25.695,26.535,25.68,26.51,1573000.0],["2012-06-28",26.27,27.04,26.27,26.935,1597600.0],["2012-06-29",27.335,27.74,27.05,27.52,1288000.0],["2012-07-02",27.52,27.89,27.31,27.865,1135000.0],["2012-07-03",27.64,27.75,27.39,27.695,568600.0],["2012-07-05",27.61,28.045,27.49,28.005,586400.0],["2012-07-06",27.84,28.18,27.675,28.16,695200.0],["2012-07-09",28.19,28.325,27.88,28.125,1175600.0],["2012-07-10",28.18,28.43,27.985,28.1,1007000.0],["2012-07-11",28.185,28.265,27.7,27.965,871600.0],["2012-07-12",27.77,28.14,27.59,28.085,829600.0],["2012-07-13",28.16,28.465,28.13,28.37,1065400.0],["2012-07-16",28.37,28.38,28.13,28.36,727600.0],["2012-07-17",28.38,28.85,28.31,28.705,954600.0],["2012-07-18",28.695,29.155,28.475,28.63,920000.0],["2012-07-19",28.66,28.67,28.27,28.34,664000.0],["2012-07-20",27.99,28.0,27.0,27.17,1887400.0],["2012-07-23",26.665,26.685,26.315,26.57,1063800.0],["2012-07-24",26.755,26.8,25.94,26.28,970600.0],["2012-07-25",26.47,27.05,26.415,26.835,803200.0],["2012-07-26",27.405,28.445,27.39,27.77,1397600.0],["2012-07-27",27.975,28.75,27.6,28.625,1354400.0],["2012-07-30",28.75,28.945,28.32,28.4,751800.0],["2012-07-31",28.565,28.645,27.84,27.845,674600.0],["2012-08-01",27.885,28.005,27.39,27.41,829400.0],["2012-08-02",27.025,27.695,26.775,27.46,738400.0],["2012-08-03",27.915,28.455,27.78,27.975,789200.0],["2012-08-06",27.95,28.305,27.63,27.865,572400.0],["2012-08-07",28.1,28.155,27.525,27.58,1084800.0],["2012-08-08",27.535,27.785,27.385,27.52,536600.0],["2012-08-09",27.51,27.725,27.185,27.685,792000.0],["2012-08-10",27.67,27.67,26.835,26.88,820200.0],["2012-08-13",27.03,27.03,25.69,25.86,2338600.0],["2012-08-14",25.865,26.59,25.865,26.355,1326800.0],["2012-08-15",26.395,27.465,26.36,26.965,1136400.0],["2012-08-16",26.99,27.325,26.81,27.185,967200.0],["2012-08-17",27.1,27.655,26.88,27.595,763600.0],["2012-08-20",27.64,27.995,27.45,27.97,784200.0],["2012-08-21",28.04,28.6,28.04,28.375,1436800.0],["2012-08-22",28.38,28.57,27.91,28.455,1262200.0],["2012-08-23",32.485,34.15,32.43,33.885,9588600.0],["2012-08-24",33.9,35.37,33.865,34.875,3966400.0],["2012-08-27",34.905,35.33,34.555,34.72,2058200.0],["2012-08-28",34.915,35.24,34.65,34.8,1747800.0],["2012-08-29",34.76,34.785,34.245,34.27,1898600.0],["2012-08-30",34.225,34.455,34.105,34.255,904200.0],["2012-08-31",34.46,34.59,34.225,34.495,879600.0],["2012-09-04",34.77,36.105,34.715,35.905,2179200.0],["2012-09-05",35.95,36.095,35.55,35.655,1361600.0],["2012-09-06",35.955,36.86,35.945,36.57,1276800.0],["2012-09-07",36.85,36.85,35.655,35.735,1028200.0],["2012-09-10",35.875,36.075,35.23,35.775,698400.0],["2012-09-11",35.72,35.725,34.675,34.895,1297800.0],["2012-09-12",35.095,35.115,33.61,33.9,1770800.0],["2012-09-13",34.01,34.565,33.825,34.5,1040600.0],["2012-09-14",34.5,34.75,33.88,33.975,779600.0],["2012-09-17",33.7,34.145,33.51,34.1,529600.0],["2012-09-18",34.005,34.38,33.325,33.575,1100600.0],["2012-09-19",33.72,34.125,33.46,33.74,979800.0],["2012-09-20",33.47,33.725,33.055,33.14,933400.0],["2012-09-21",33.44,33.44,32.375,32.62,2620000.0],["2012-09-24",33.035,33.165,32.115,32.175,1566000.0],["2012-09-25",32.31,32.815,31.42,31.545,2222000.0],["2012-09-26",31.52,31.94,31.135,31.415,1483800.0],["2012-09-27",31.595,32.44,31.405,32.065,1181400.0],["2012-09-28",31.985,31.985,31.5,31.5,956400.0],["2012-10-01",31.755,33.02,31.665,32.785,2392200.0],["2012-10-02",32.965,33.095,32.455,32.7,1768000.0],["2012-10-03",32.775,32.915,32.28,32.34,1250600.0],["2012-10-04",32.35,32.575,31.655,31.885,1614600.0],["2012-10-05",32.355,33.105,31.98,32.025,1477400.0],["2012-10-08",32.02,32.315,31.705,32.1,1114600.0],["2012-10-09",32.035,32.24,31.185,31.435,1352600.0],["2012-10-10",31.455,31.54,30.77,31.425,1166000.0],["2012-10-11",31.385,31.635,30.24,30.525,1821200.0],["2012-10-12",30.475,30.65,28.23,29.46,6124200.0],["2012-10-15",29.39,30.155,29.39,29.77,1605400.0],["2012-10-16",29.73,30.065,29.565,29.955,1103400.0],["2012-10-17",29.94,30.17,29.6,29.775,784800.0],["2012-10-18",29.775,30.155,29.68,29.975,1094600.0],["2012-10-19",29.83,30.01,29.63,29.86,1139400.0],["2012-10-22",29.895,30.155,29.545,29.78,1419000.0],["2012-10-23",29.505,29.725,29.0,29.215,1299400.0],["2012-10-24",29.425,29.5,29.25,29.33,635000.0],["2012-10-25",29.575,29.9,29.01,29.115,673200.0],["2012-10-26",29.14,29.65,28.695,28.73,1131800.0],["2012-10-31",28.86,29.11,28.505,28.9,1223000.0],["2012-11-01",28.83,29.7,28.67,29.47,1945000.0],["2012-11-02",30.815,31.255,28.285,28.625,4731800.0],["2012-11-05",28.55,29.385,28.35,28.9,1747800.0],["2012-11-06",29.05,29.96,28.945,29.875,1762200.0],["2012-11-07",29.5,30.945,29.4,30.52,3515000.0],["2012-11-08",30.25,30.795,29.875,30.215,1948000.0],["2012-11-09",30.25,31.055,30.215,30.44,1490200.0],["2012-11-12",30.455,30.64,29.855,30.355,948800.0],["2012-11-13",30.14,30.74,30.04,30.68,1323000.0],["2012-11-14",30.19,30.765,29.265,29.385,1560200.0],["2012-11-15",29.355,29.625,28.965,29.57,1875400.0],["2012-11-16",29.57,29.99,29.075,29.95,1458200.0],["2012-11-19",30.29,31.065,30.2,30.95,1134400.0],["2012-11-20",30.985,31.2,30.685,31.0,706000.0],["2012-11-21",30.965,31.08,30.55,30.755,423400.0],["2012-11-23",30.8,31.15,30.6,31.1,202800.0],["2012-11-26",30.115,30.46,29.785,30.1,1380000.0],["2012-11-27",30.555,30.71,30.135,30.41,948200.0],["2012-11-28",30.2,30.365,29.895,30.335,665000.0],["2012-11-29",30.53,30.565,30.125,30.285,672600.0],["2012-11-30",30.41,30.575,30.0,30.135,951600.0],["2012-12-03",30.375,30.465,29.805,30.38,906200.0],["2012-12-04",30.475,30.76,30.005,30.32,930600.0],["2012-12-05",30.34,30.395,29.795,29.83,560000.0],["2012-12-06",29.74,29.97,29.0,29.095,2007600.0],["2012-12-07",29.235,29.59,29.095,29.1,729600.0],["2012-12-10",29.18,29.28,28.44,28.73,1111600.0],["2012-12-11",28.855,29.03,28.47,28.76,1026000.0],["2012-12-12",28.775,28.93,28.46,28.645,898200.0],["2012-12-13",28.61,28.91,28.085,28.125,769600.0],["2012-12-14",28.085,28.285,27.81,28.01,848200.0],["2012-12-17",28.085,28.52,28.0,28.175,749000.0],["2012-12-18",28.315,28.37,27.765,27.975,1317800.0],["2012-12-19",28.045,28.825,27.97,28.585,1483200.0],["2012-12-20",28.36,28.5,27.915,27.965,859200.0],["2012-12-21",27.72,27.72,26.92,27.33,2205000.0],["2012-12-24",27.425,27.57,26.95,26.97,265200.0],["2012-12-26",26.95,27.005,26.37,26.64,1246000.0],["2012-12-27",26.55,26.835,26.34,26.535,1137600.0],["2012-12-28",26.485,26.95,26.33,26.34,749200.0],["2012-12-31",26.285,27.13,25.755,27.11,1650200.0],["2013-01-02",28.245,29.29,27.765,28.24,1918600.0],["2013-01-03",28.22,28.32,26.625,28.28,3951800.0],["2013-01-04",28.255,28.385,27.93,28.26,2159600.0],["2013-01-07",28.11,28.165,26.35,26.77,3610800.0],["2013-01-08",26.67,27.2,26.06,27.065,3579800.0],["2013-01-09",27.21,27.295,26.815,27.18,1582800.0],["2013-01-10",27.005,27.2,26.73,26.95,1122400.0],["2013-01-11",27.025,27.175,26.53,26.66,1867000.0],["2013-01-14",26.67,26.745,26.15,26.265,1817600.0],["2013-01-15",26.185,26.915,26.1,26.865,1514400.0],["2013-01-16",26.73,26.855,26.155,26.68,1540000.0],["2013-01-17",26.84,28.475,26.84,28.065,3565800.0],["2013-01-18",28.0,28.07,27.46,27.53,1837600.0],["2013-01-22",27.525,27.885,27.325,27.655,1939000.0],["2013-01-23",27.685,27.805,27.075,27.16,2141400.0],["2013-01-24",27.265,27.695,27.16,27.625,1058400.0],["2013-01-25",27.605,28.77,27.595,28.755,2022400.0],["2013-01-28",28.71,28.925,27.75,27.76,2983800.0],["2013-01-29",27.675,27.815,27.2,27.485,1513000.0],["2013-01-30",27.625,27.85,26.72,27.485,2772800.0],["2013-01-31",28.055,29.38,27.995,28.5,3571000.0],["2013-02-01",28.46,28.95,28.18,28.66,2041800.0],["2013-02-04",28.6,28.875,28.31,28.72,2420200.0],["2013-02-05",28.76,29.995,28.75,29.7,3740600.0],["2013-02-06",28.5,29.625,28.28,29.02,5187000.0],["2013-02-07",29.375,30.49,28.915,30.34,3155600.0],["2013-02-08",30.185,30.95,29.95,30.01,2126400.0],["2013-02-11",30.09,30.145,29.67,29.815,1189400.0],["2013-02-12",29.8,30.24,29.705,30.2,1565600.0],["2013-02-13",30.22,30.77,30.065,30.33,1536200.0],["2013-02-14",30.28,30.615,30.15,30.285,1414400.0],["2013-02-15",30.38,30.38,29.81,29.83,2600000.0],["2013-02-19",29.895,30.115,29.65,29.745,2080200.0],["2013-02-20",29.85,29.915,28.985,29.025,2811800.0],["2013-02-21",28.985,29.145,28.0,28.825,6547800.0],["2013-02-22",28.925,28.995,27.44,27.47,3679000.0],["2013-02-25",27.5,27.545,26.3,26.515,5099000.0],["2013-02-26",26.74,27.125,26.21,27.03,2630600.0],["2013-02-27",26.955,27.5,26.77,27.04,2173400.0],["2013-02-28",27.05,27.58,27.05,27.38,2145800.0],["2013-03-01",27.215,27.495,27.01,27.47,1553000.0],["2013-03-04",27.4,27.87,27.385,27.815,2264200.0],["2013-03-05",27.89,28.405,27.89,28.135,2275600.0],["2013-03-06",28.225,28.29,27.86,28.04,1496200.0],["2013-03-07",28.11,28.295,27.835,28.06,870800.0],["2013-03-08",28.34,28.435,28.07,28.41,905600.0],["2013-03-11",28.31,28.475,28.18,28.29,928200.0],["2013-03-12",28.175,28.605,28.175,28.56,1364000.0],["2013-03-13",28.5,28.775,28.37,28.7,1277200.0],["2013-03-14",28.77,28.935,28.545,28.89,1097800.0],["2013-03-15",28.91,29.165,28.655,29.075,1964000.0],["2013-03-18",28.725,28.94,28.43,28.565,1524200.0],["2013-03-19",29.23,30.655,29.225,30.47,3456200.0],["2013-03-20",30.625,30.66,30.1,30.335,1126000.0],["2013-03-21",30.125,30.72,29.97,30.66,1303000.0],["2013-03-22",30.91,31.285,30.795,30.95,1662400.0],["2013-03-25",31.045,31.32,30.695,30.76,821200.0],["2013-03-26",30.82,31.095,30.62,31.085,1004200.0],["2013-03-27",30.91,31.065,30.565,30.79,867200.0],["2013-03-28",30.865,30.88,30.5,30.54,935400.0],["2013-04-01",30.6,30.8,30.11,30.395,949400.0],["2013-04-02",30.575,31.195,30.555,30.73,1332200.0],["2013-04-03",30.745,30.81,29.86,29.97,1195600.0],["2013-04-04",29.945,30.215,29.755,30.175,939200.0],["2013-04-05",29.685,30.105,29.625,30.045,888600.0],["2013-04-08",30.145,30.41,30.0,30.38,648800.0],["2013-04-09",30.45,30.715,30.215,30.495,717200.0],["2013-04-10",30.475,31.105,30.475,31.05,846600.0],["2013-04-11",31.035,31.23,30.6,30.71,835200.0],["2013-04-12",30.475,30.75,30.205,30.695,696000.0],["2013-04-15",30.46,30.645,29.885,30.0,728000.0],["2013-04-16",30.22,30.33,29.975,30.255,971200.0],["2013-04-17",30.12,30.235,29.88,30.025,955800.0],["2013-04-18",30.145,30.215,29.955,30.025,483000.0],["2013-04-19",30.035,30.565,29.935,30.53,782800.0],["2013-04-22",30.55,32.625,30.395,32.055,2023800.0],["2013-04-23",32.155,32.275,31.765,32.03,895200.0],["2013-04-24",31.935,32.05,31.475,31.54,1202800.0],["2013-04-25",31.8,32.51,31.685,32.435,1266200.0],["2013-04-26",32.345,32.7,32.18,32.64,1536000.0],["2013-04-29",32.835,34.105,32.375,32.545,838400.0],["2013-04-30",32.315,32.805,32.255,32.625,770600.0],["2013-05-01",32.55,32.645,32.165,32.3,863800.0],["2013-05-02",32.335,32.77,31.9,32.75,1502200.0],["2013-05-03",32.0,32.5,31.185,31.705,2998600.0],["2013-05-06",31.635,32.045,31.455,31.75,1158400.0],["2013-05-07",31.755,31.92,31.44,31.49,876000.0],["2013-05-08",31.7,31.87,31.215,31.435,1317800.0],["2013-05-09",31.45,31.57,30.925,31.16,1252800.0],["2013-05-10",31.29,31.36,30.835,31.015,957600.0],["2013-05-13",31.04,31.19,30.89,31.135,1121200.0],["2013-05-14",31.205,32.0,31.205,31.925,1338800.0],["2013-05-15",31.94,32.845,31.83,32.52,1390800.0],["2013-05-16",32.54,33.61,32.53,33.15,1301600.0],["2013-05-17",33.185,33.47,32.86,33.43,1077600.0],["2013-05-20",33.32,33.775,33.295,33.485,1339800.0],["2013-05-21",33.39,34.14,33.32,33.93,1077400.0],["2013-05-22",34.055,34.545,33.67,33.76,1042000.0],["2013-05-23",33.63,34.615,33.365,34.52,1688200.0],["2013-05-24",34.455,34.485,33.915,34.22,675000.0],["2013-05-28",34.395,35.105,34.35,34.59,1427000.0],["2013-05-29",34.685,34.92,34.015,34.06,910400.0],["2013-05-30",34.045,34.2,33.585,33.95,819400.0],["2013-05-31",33.75,33.79,33.22,33.31,1152000.0],["2013-06-03",33.32,33.925,33.175,33.67,1244200.0],["2013-06-04",33.75,34.345,33.38,33.455,1097400.0],["2013-06-05",33.375,33.45,32.415,32.55,733600.0],["2013-06-06",32.475,32.685,31.425,32.33,1018800.0],["2013-06-07",32.37,33.035,32.335,32.735,666800.0],["2013-06-10",32.865,33.525,32.52,33.195,796000.0],["2013-06-11",32.91,33.595,32.695,33.16,657400.0],["2013-06-12",33.255,33.44,32.855,33.12,517200.0],["2013-06-13",33.165,33.745,32.83,33.635,412400.0],["2013-06-14",33.695,33.93,33.44,33.64,333400.0],["2013-06-17",33.86,33.86,33.415,33.665,700000.0],["2013-06-18",33.92,34.095,33.545,34.045,1575800.0],["2013-06-19",34.1,34.32,33.555,33.56,824800.0],["2013-06-20",33.29,33.375,31.915,32.245,1002800.0],["2013-06-21",32.285,32.62,31.535,32.045,1311200.0],["2013-06-24",31.85,32.14,31.435,31.905,929000.0],["2013-06-25",32.245,32.475,31.805,32.21,673600.0],["2013-06-26",32.405,32.845,32.125,32.55,534400.0],["2013-06-27",32.78,33.095,32.695,32.705,500000.0],["2013-06-28",32.7,32.935,32.35,32.505,964400.0],["2013-07-01",32.865,33.01,32.375,32.925,973000.0],["2013-07-02",32.81,33.41,32.645,32.975,329400.0],["2013-07-03",32.785,33.115,32.6,32.9,235200.0],["2013-07-05",33.395,33.405,32.75,33.165,791800.0],["2013-07-08",33.195,33.935,33.155,33.845,750800.0],["2013-07-09",34.045,34.495,33.92,34.25,658800.0],["2013-07-10",34.25,34.985,34.25,34.295,908000.0],["2013-07-11",34.74,35.62,34.74,35.355,1162000.0],["2013-07-12",35.54,35.78,35.25,35.315,711400.0],["2013-07-15",35.415,36.105,35.385,35.885,598200.0],["2013-07-16",36.0,37.245,35.905,37.06,1760800.0],["2013-07-17",37.135,37.99,37.05,37.28,1398800.0],["2013-07-18",37.27,37.465,36.51,36.77,994800.0],["2013-07-19",36.63,36.87,36.1,36.385,1096200.0],["2013-07-22",36.225,37.15,36.225,36.925,1048800.0],["2013-07-23",37.03,37.1,36.6,36.685,664400.0],["2013-07-24",36.85,36.995,36.35,36.4,599800.0],["2013-07-25",36.335,37.475,36.315,37.395,804200.0],["2013-07-26",37.115,37.335,36.51,37.26,447800.0],["2013-07-29",37.26,37.585,36.845,37.345,816400.0],["2013-07-30",37.545,37.545,36.98,37.045,757800.0],["2013-07-31",37.155,37.375,36.38,36.48,822800.0],["2013-08-01",36.71,36.935,36.275,36.675,1028600.0],["2013-08-02",36.825,37.045,36.64,36.945,831000.0],["2013-08-05",36.935,37.325,36.83,37.25,860200.0],["2013-08-06",37.275,37.385,36.79,37.12,518000.0],["2013-08-07",37.0,37.09,36.61,36.65,681600.0],["2013-08-08",36.865,37.0,36.5,36.7,833400.0],["2013-08-09",36.72,37.25,36.66,36.955,808800.0],["2013-08-12",37.045,38.0,37.02,37.995,1284200.0],["2013-08-13",38.13,39.145,38.075,38.285,1496600.0],["2013-08-14",38.165,38.475,38.0,38.01,727200.0],["2013-08-15",37.735,37.75,36.545,36.645,956800.0],["2013-08-16",36.49,36.52,36.09,36.225,698400.0],["2013-08-19",36.175,36.85,36.095,36.805,683000.0],["2013-08-20",36.945,37.24,36.565,36.93,726400.0],["2013-08-21",36.875,37.15,36.265,36.45,1456600.0],["2013-08-22",39.45,42.74,39.425,40.445,5997200.0],["2013-08-23",40.61,41.05,40.04,40.92,1843000.0],["2013-08-26",40.91,41.055,40.44,40.925,821200.0],["2013-08-27",40.485,40.975,40.135,40.14,980600.0],["2013-08-28",40.05,40.385,39.78,39.97,635200.0],["2013-08-29",40.025,41.15,40.005,40.915,665200.0],["2013-08-30",40.805,41.07,40.675,40.89,697000.0],["2013-09-03",41.125,41.5,40.445,40.94,697400.0],["2013-09-04",39.675,40.205,39.625,40.105,3877400.0],["2013-09-05",40.205,40.33,39.6,39.645,807000.0],["2013-09-06",39.81,39.985,38.855,39.325,955800.0],["2013-09-09",39.375,39.83,39.375,39.81,696600.0],["2013-09-10",39.925,40.0,39.39,39.5,648200.0],["2013-09-11",39.485,39.755,39.205,39.71,689200.0],["2013-09-12",39.725,39.995,39.5,39.675,769600.0],["2013-09-13",39.44,39.775,39.285,39.7,1913800.0],["2013-09-16",40.085,40.6,40.07,40.095,1188200.0],["2013-09-17",40.34,40.475,40.105,40.325,594800.0],["2013-09-18",40.21,40.63,39.7,40.515,1011200.0],["2013-09-19",40.5,40.775,40.35,40.575,514400.0],["2013-09-20",40.535,40.535,38.98,38.995,1565200.0],["2013-09-23",39.02,39.42,38.5,38.745,1274400.0],["2013-09-24",38.895,38.895,38.25,38.39,1013400.0],["2013-09-25",38.375,38.495,37.905,38.135,989000.0],["2013-09-26",38.255,38.8,38.25,38.52,893000.0],["2013-09-27",38.46,38.745,38.17,38.645,1169800.0],["2013-09-30",38.23,38.585,38.15,38.56,752800.0],["2013-10-01",38.435,39.255,38.39,39.23,1147200.0],["2013-10-02",39.085,39.48,38.805,39.34,970800.0],["2013-10-03",39.165,39.385,38.915,39.15,807800.0],["2013-10-04",39.075,39.395,38.99,39.09,810600.0],["2013-10-07",39.615,40.2,39.4,39.78,1602200.0],["2013-10-08",39.79,40.26,37.385,37.665,5298800.0],["2013-10-09",37.935,38.09,36.17,36.96,2389800.0],["2013-10-10",37.33,38.43,37.195,38.185,1602000.0],["2013-10-11",38.255,38.93,38.08,38.91,858800.0],["2013-10-14",38.72,38.925,38.25,38.89,1455600.0],["2013-10-15",38.805,39.025,38.12,38.375,1533600.0],["2013-10-16",38.72,39.375,38.51,39.065,1128800.0],["2013-10-17",39.02,39.755,38.63,39.675,1428800.0],["2013-10-18",40.005,40.555,39.67,40.135,1888400.0],["2013-10-21",40.08,40.485,39.975,40.15,1103200.0],["2013-10-22",40.215,40.915,40.115,40.785,967200.0],["2013-10-23",40.7,41.35,40.505,41.235,816000.0],["2013-10-24",41.41,42.165,41.155,41.67,1489000.0],["2013-10-25",41.88,42.315,41.55,42.315,919000.0],["2013-10-28",42.225,43.11,42.22,42.84,984400.0],["2013-10-29",43.02,43.205,42.655,43.13,1295200.0],["2013-10-30",43.2,43.2,42.125,42.39,1024800.0],["2013-10-31",42.305,42.305,41.425,41.595,697600.0],["2013-11-01",41.545,41.605,40.405,40.945,1590000.0],["2013-11-04",41.23,41.755,41.185,41.535,1465200.0],["2013-11-05",41.48,41.76,41.11,41.685,1537200.0],["2013-11-06",42.52,44.18,41.79,43.125,1844000.0],["2013-11-07",43.12,43.36,41.345,41.42,1216200.0],["2013-11-08",41.41,42.485,41.355,41.85,1248200.0],["2013-11-11",41.95,42.25,41.745,41.89,788200.0],["2013-11-12",41.66,41.855,41.33,41.705,447600.0],["2013-11-13",41.6,42.5,41.18,42.5,814000.0],["2013-11-14",42.675,42.675,42.05,42.405,1448800.0],["2013-11-15",42.395,42.495,41.82,42.255,795800.0],["2013-11-18",42.275,42.56,41.875,42.13,640000.0],["2013-11-19",42.025,42.145,41.405,41.7,502200.0],["2013-11-20",41.75,42.0,41.005,41.165,449000.0],["2013-11-21",41.165,41.91,41.08,41.755,398000.0],["2013-11-22",41.835,42.13,41.565,41.835,366800.0],["2013-11-25",41.85,41.85,39.795,39.925,1803000.0],["2013-11-26",40.53,41.67,40.375,41.225,1307000.0],["2013-11-27",41.59,41.71,41.26,41.45,612600.0],["2013-11-29",41.695,41.98,41.26,41.345,266400.0],["2013-12-02",41.375,41.49,41.005,41.03,547600.0],["2013-12-03",41.0,41.23,40.405,40.655,1038000.0],["2013-12-04",40.6,41.495,40.25,41.27,1274400.0],["2013-12-05",41.27,41.5,41.04,41.425,1078600.0],["2013-12-06",41.505,42.01,41.285,41.635,977200.0],["2013-12-09",41.985,42.455,41.67,42.06,753000.0],["2013-12-10",41.89,42.0,41.085,41.31,557400.0],["2013-12-11",41.265,41.29,40.705,40.95,501800.0],["2013-12-12",40.905,40.925,40.075,40.33,571400.0],["2013-12-13",40.395,41.035,40.31,40.96,755000.0],["2013-12-16",41.265,41.705,40.96,41.425,566800.0],["2013-12-17",41.405,42.275,41.295,41.81,969200.0],["2013-12-18",41.765,42.28,40.92,41.935,825800.0],["2013-12-19",42.005,42.725,41.775,42.565,1137000.0],["2013-12-20",42.99,44.265,42.755,43.675,2202800.0],["2013-12-23",43.93,44.7,43.68,44.66,12069000.0],["2013-12-24",44.57,44.915,44.5,44.585,799000.0],["2013-12-26",44.89,45.3,44.51,44.95,1009600.0],["2013-12-27",45.13,45.22,44.73,44.815,572600.0],["2013-12-30",44.905,45.175,44.425,44.83,888800.0],["2013-12-31",44.84,45.705,44.75,45.39,1247000.0],["2014-01-02",45.32,45.32,44.46,44.85,1070800.0],["2014-01-03",44.875,45.48,44.85,45.34,1202800.0],["2014-01-06",45.485,45.695,44.84,44.875,1059200.0],["2014-01-07",44.84,45.66,44.765,45.365,1230000.0],["2014-01-08",45.52,45.955,44.68,45.095,1163400.0],["2014-01-09",45.145,45.66,44.68,45.075,744400.0],["2014-01-10",45.145,45.535,44.75,45.06,646600.0],["2014-01-13",45.105,46.89,45.105,45.755,1266000.0],["2014-01-14",46.135,48.465,46.135,48.445,1943000.0],["2014-01-15",48.5,49.03,48.155,48.905,1639200.0],["2014-01-16",48.605,48.79,48.12,48.635,1375400.0],["2014-01-17",48.48,48.99,48.155,48.79,803200.0],["2014-01-21",49.07,49.415,47.64,47.87,2075200.0],["2014-01-22",47.865,48.29,46.985,47.3,1485800.0],["2014-01-23",47.25,47.835,46.76,47.765,1538800.0],["2014-01-24",47.435,47.59,46.72,47.005,1279400.0],["2014-01-27",47.0,47.47,45.775,46.275,1233000.0],["2014-01-28",46.545,47.245,46.365,46.53,1176000.0],["2014-01-29",46.275,46.69,45.975,46.185,1316600.0],["2014-01-30",46.585,47.35,46.13,46.85,1366200.0],["2014-01-31",46.345,46.625,45.85,45.945,1153000.0],["2014-02-03",45.965,46.345,44.165,44.735,1841200.0],["2014-02-04",45.23,45.8,44.775,45.495,2356800.0],["2014-02-05",42.5,43.155,40.01,42.72,9812400.0],["2014-02-06",43.005,43.65,42.835,43.345,3154400.0],["2014-02-07",43.65,44.085,42.76,43.175,1748000.0],["2014-02-10",43.605,43.605,42.875,43.215,1294200.0],["2014-02-11",43.135,43.22,42.435,42.825,2826600.0],["2014-02-12",43.0,43.045,42.29,42.445,1292800.0],["2014-02-13",42.11,42.745,41.625,42.24,1906600.0],["2014-02-14",42.215,42.81,42.0,42.79,1017600.0],["2014-02-18",42.86,43.61,42.82,43.155,1402600.0],["2014-02-19",43.055,43.77,42.77,42.84,1796600.0],["2014-02-20",42.845,44.08,42.845,43.82,1237600.0],["2014-02-21",44.175,44.31,43.63,43.75,1147800.0],["2014-02-24",43.955,44.3,43.725,44.22,1070800.0],["2014-02-25",43.93,45.21,43.89,44.75,2004000.0],["2014-02-26",44.665,44.93,44.13,44.37,1419600.0],["2014-02-27",44.215,44.69,44.0,44.435,815400.0],["2014-02-28",44.535,45.095,44.155,44.65,1218600.0],["2014-03-03",44.335,44.5,43.79,44.265,1175800.0],["2014-03-04",44.695,45.94,44.695,45.615,1481000.0],["2014-03-05",45.655,45.995,45.25,45.895,1202600.0],["2014-03-06",46.025,47.095,45.795,46.92,1476400.0],["2014-03-07",47.16,47.45,46.52,47.085,2070800.0],["2014-03-10",46.95,47.295,46.615,47.155,1421200.0],["2014-03-11",46.96,47.29,46.31,46.65,1011800.0],["2014-03-12",46.525,47.57,46.03,47.5,1200200.0],["2014-03-13",47.595,48.08,46.75,46.97,1541600.0],["2014-03-14",46.685,47.3,46.45,46.785,1168600.0],["2014-03-17",47.105,47.395,46.5,46.955,811400.0],["2014-03-18",46.955,47.42,46.625,47.23,774200.0],["2014-03-19",47.36,47.5,46.51,46.88,773600.0],["2014-03-20",46.85,47.225,46.62,47.155,459800.0],["2014-03-21",47.225,47.445,46.62,46.735,1625200.0],["2014-03-24",46.95,47.04,45.635,45.93,977400.0],["2014-03-25",46.125,46.7,45.985,46.13,616200.0],["2014-03-26",46.32,46.5,45.225,45.25,929800.0],["2014-03-27",45.425,45.425,44.775,45.09,584000.0],["2014-03-28",45.045,45.375,44.675,44.73,686400.0],["2014-03-31",44.77,45.81,44.68,45.715,1006200.0],["2014-04-01",45.935,46.425,45.86,46.42,1005800.0],["2014-04-02",46.47,47.445,46.345,47.225,930400.0],["2014-04-03",47.34,47.68,46.72,47.15,1049600.0],["2014-04-04",47.49,47.49,45.45,45.5,946800.0],["2014-04-07",45.285,45.61,44.69,44.77,1243600.0],["2014-04-08",44.73,45.155,44.515,44.735,787600.0],["2014-04-09",44.69,45.38,44.25,45.285,767200.0],["2014-04-10",45.125,45.325,43.005,43.065,1388400.0],["2014-04-11",42.645,43.005,41.75,42.125,2146400.0],["2014-04-14",42.48,43.215,42.035,42.525,1017200.0],["2014-04-15",42.615,42.665,41.7,42.49,975200.0],["2014-04-16",42.675,43.0,42.605,42.825,816800.0],["2014-04-17",42.87,43.645,42.655,43.415,699400.0],["2014-04-21",43.385,43.625,43.18,43.6,415000.0],["2014-04-22",43.785,44.0,43.45,43.925,686200.0],["2014-04-23",43.755,44.0,43.295,43.34,755800.0],["2014-04-24",43.66,43.66,42.225,42.385,1261200.0],["2014-04-25",42.265,42.565,42.0,42.245,917400.0],["2014-04-28",42.335,42.8,41.385,41.75,923800.0],["2014-04-29",42.24,43.0,41.835,41.965,1174800.0],["2014-04-30",41.825,43.01,41.645,43.01,1354600.0],["2014-05-01",43.15,43.395,42.41,43.22,975800.0],["2014-05-02",43.23,44.0,43.2,43.635,709400.0],["2014-05-05",43.21,44.33,43.005,44.065,962000.0],["2014-05-06",43.93,44.135,43.355,43.415,726200.0],["2014-05-07",43.035,43.085,42.155,42.58,1764400.0],["2014-05-08",44.015,45.99,43.24,44.38,2451800.0],["2014-05-09",44.33,46.025,44.19,45.99,1406200.0],["2014-05-12",46.245,47.4,46.01,47.195,1679600.0],["2014-05-13",47.18,47.615,46.72,46.905,1572200.0],["2014-05-14",46.745,46.91,45.855,46.04,951000.0],["2014-05-15",46.01,46.075,45.215,45.905,1007200.0],["2014-05-16",45.84,46.105,45.37,45.825,774000.0],["2014-05-19",45.565,46.09,45.495,45.565,598400.0],["2014-05-20",45.575,45.575,44.865,45.29,843000.0],["2014-05-21",45.605,45.66,45.015,45.41,787400.0],["2014-05-22",45.075,45.935,45.075,45.695,554000.0],["2014-05-23",45.035,45.955,44.83,45.795,646600.0],["2014-05-27",45.995,46.17,45.62,45.99,703000.0],["2014-05-28",45.79,45.96,45.1,45.4,696000.0],["2014-05-29",45.355,45.845,45.24,45.84,626000.0],["2014-05-30",45.825,46.0,45.15,45.36,742600.0],["2014-06-02",45.52,45.975,45.355,45.895,667200.0],["2014-06-03",45.785,45.91,45.12,45.215,995600.0],["2014-06-04",45.1,46.015,45.09,45.99,692200.0],["2014-06-05",46.125,46.605,45.705,46.575,786200.0],["2014-06-06",46.645,47.17,46.44,46.565,812200.0],["2014-06-09",46.36,46.77,46.11,46.33,413800.0],["2014-06-10",46.085,46.235,44.93,45.52,641000.0],["2014-06-11",45.15,45.465,44.32,44.395,1388000.0],["2014-06-12",44.5,44.71,43.705,44.13,873000.0],["2014-06-13",44.285,44.53,43.555,43.695,590600.0],["2014-06-16",43.97,44.075,43.415,43.825,767800.0],["2014-06-17",43.765,44.105,43.305,43.895,1588000.0],["2014-06-18",43.88,44.91,43.795,44.815,1090400.0],["2014-06-19",44.925,45.5,44.645,44.695,658800.0],["2014-06-20",44.87,44.87,44.13,44.41,1082200.0],["2014-06-23",44.27,44.275,43.545,43.665,884600.0],["2014-06-24",43.445,43.725,42.925,43.275,1044400.0],["2014-06-25",43.295,43.49,43.05,43.375,672400.0],["2014-06-26",43.47,43.47,42.83,43.015,919600.0],["2014-06-27",43.335,43.335,42.555,42.975,10213800.0],["2014-06-30",42.945,44.605,42.93,44.37,1639600.0],["2014-07-01",44.775,45.5,44.25,45.235,1366000.0],["2014-07-02",44.845,46.3,44.845,45.88,971600.0],["2014-07-03",45.91,46.115,45.475,45.79,988200.0],["2014-07-07",45.62,46.065,45.505,45.705,742000.0],["2014-07-08",45.54,45.685,44.93,45.05,804400.0],["2014-07-09",45.215,45.385,44.56,44.725,541000.0],["2014-07-10",44.42,44.81,43.955,44.58,560400.0],["2014-07-11",44.54,44.57,43.965,44.495,564600.0],["2014-07-14",44.815,44.84,44.155,44.21,649600.0],["2014-07-15",44.21,44.845,43.72,43.885,941400.0],["2014-07-16",44.17,44.205,42.975,43.21,1076000.0],["2014-07-17",43.03,43.265,42.395,42.54,1671000.0],["2014-07-18",42.515,43.14,42.405,42.925,911000.0],["2014-07-21",42.71,43.04,42.71,42.81,599600.0],["2014-07-22",42.895,43.975,42.5,43.895,1635200.0],["2014-07-23",43.795,43.865,43.265,43.58,735600.0],["2014-07-24",43.605,44.545,43.605,44.495,1201200.0],["2014-07-25",44.3,44.47,43.94,44.245,671600.0],["2014-07-28",44.235,44.355,43.76,43.87,608000.0],["2014-07-29",43.96,44.61,43.33,43.35,646200.0],["2014-07-30",43.485,43.875,42.93,43.175,650600.0],["2014-07-31",42.815,42.945,42.47,42.75,1006200.0],["2014-08-01",42.725,43.16,42.265,43.065,1406200.0],["2014-08-04",43.2,43.25,42.68,43.035,783400.0],["2014-08-05",42.765,43.0,40.835,41.53,3295400.0],["2014-08-06",41.49,42.805,41.42,41.81,1796000.0],["2014-08-07",42.025,42.405,41.9,42.01,1203800.0],["2014-08-08",42.08,42.4,41.775,42.36,656400.0],["2014-08-11",42.46,43.125,42.38,42.895,776600.0],["2014-08-12",42.835,42.945,41.995,42.285,1118000.0],["2014-08-13",42.345,43.605,42.3,43.405,1349200.0],["2014-08-14",43.32,44.035,43.15,43.91,1044000.0],["2014-08-15",44.07,44.37,43.125,43.615,1399800.0],["2014-08-18",44.145,44.72,43.625,44.35,1208600.0],["2014-08-19",44.645,44.75,43.335,43.465,2461000.0],["2014-08-20",45.75,49.045,45.4,48.255,7834800.0],["2014-08-21",48.86,48.875,47.54,47.915,2663400.0],["2014-08-22",47.67,47.905,47.46,47.475,1207400.0],["2014-08-25",47.68,48.125,47.465,48.085,1285800.0],["2014-08-26",48.08,49.1,48.0,48.96,1438400.0],["2014-08-27",49.0,49.62,48.75,48.82,948200.0],["2014-08-28",48.73,49.55,48.545,49.19,963200.0],["2014-08-29",49.345,49.955,49.12,49.18,827800.0],["2014-09-02",49.06,49.26,48.56,49.165,1106400.0],["2014-09-03",49.105,49.51,48.765,49.035,1252400.0],["2014-09-04",49.16,49.905,48.72,48.83,1195800.0],["2014-09-05",48.995,49.095,48.075,49.01,1012800.0],["2014-09-08",48.795,49.115,48.71,48.895,682000.0],["2014-09-09",50.65,51.285,50.185,50.5,2552400.0],["2014-09-10",50.81,51.355,50.155,51.09,1268000.0],["2014-09-11",50.955,51.595,50.65,51.335,1260200.0],["2014-09-12",51.43,51.655,50.685,50.77,899800.0],["2014-09-15",50.77,51.21,50.315,51.115,751400.0],["2014-09-16",50.95,51.515,50.865,51.34,1262200.0],["2014-09-17",51.305,51.32,50.745,51.055,977000.0],["2014-09-18",51.345,51.97,51.09,51.835,958600.0],["2014-09-19",51.89,51.985,51.4,51.7,1084200.0],["2014-09-22",51.535,51.7,50.65,50.875,742200.0],["2014-09-23",50.645,50.82,50.095,50.205,866000.0],["2014-09-24",50.46,51.235,50.46,51.0,637200.0],["2014-09-25",50.735,50.875,49.825,50.475,752200.0],["2014-09-26",50.75,51.085,50.38,50.855,502400.0],["2014-09-29",50.585,51.23,50.5,51.12,542800.0],["2014-09-30",51.245,51.46,50.8,51.175,1082400.0],["2014-10-01",51.175,51.36,50.34,51.145,1634000.0],["2014-10-02",51.215,51.835,50.77,51.5,1414600.0],["2014-10-03",51.755,52.07,51.37,51.65,3117600.0],["2014-10-06",51.905,51.96,50.51,51.13,767000.0],["2014-10-07",50.66,51.105,50.275,50.6,1047400.0],["2014-10-08",50.45,51.32,50.255,51.27,974600.0],["2014-10-09",51.265,51.295,50.0,50.155,889600.0],["2014-10-10",50.145,50.995,49.34,49.355,929000.0],["2014-10-13",49.52,49.56,48.385,48.465,1151000.0],["2014-10-14",48.595,49.44,48.415,49.095,1041000.0],["2014-10-15",48.595,49.555,48.315,49.2,1187000.0],["2014-10-16",48.605,49.57,48.465,49.345,960000.0],["2014-10-17",49.765,50.21,49.055,50.115,1124000.0],["2014-10-20",50.085,51.26,50.035,51.03,934800.0],["2014-10-21",51.21,51.935,51.045,51.76,1092200.0],["2014-10-22",51.885,52.175,51.075,51.155,890800.0],["2014-10-23",51.79,51.95,51.2,51.3,728800.0],["2014-10-24",51.515,51.78,51.015,51.25,618800.0],["2014-10-27",51.25,51.41,50.855,51.38,1559000.0],["2014-10-28",51.57,52.655,51.31,52.37,864600.0],["2014-10-29",52.405,52.99,51.39,52.955,2098200.0],["2014-10-30",52.91,53.34,52.6,53.33,1011400.0],["2014-10-31",53.965,54.695,53.765,54.125,1293800.0],["2014-11-03",54.135,54.59,53.655,54.17,858400.0],["2014-11-04",53.665,54.56,53.145,53.395,1088400.0],["2014-11-05",53.995,54.05,52.64,52.83,1502800.0],["2014-11-06",53.27,54.175,52.16,53.92,2105200.0],["2014-11-07",53.825,54.585,53.225,53.84,1453200.0],["2014-11-10",54.065,54.635,53.58,54.605,1382400.0],["2014-11-11",53.785,54.37,52.57,52.775,1468600.0],["2014-11-12",52.36,53.625,52.035,53.345,1108600.0],["2014-11-13",53.365,53.98,53.365,53.83,1052600.0],["2014-11-14",54.12,54.43,53.45,54.135,1187600.0],["2014-11-17",54.28,54.85,53.975,54.205,704000.0],["2014-11-18",54.275,54.635,53.65,53.705,1415800.0],["2014-11-19",53.875,54.19,53.305,53.705,947400.0],["2014-11-20",53.505,53.75,52.905,53.07,787000.0],["2014-11-21",53.83,53.925,53.24,53.395,747400.0],["2014-11-24",53.62,54.035,52.945,53.335,714800.0],["2014-11-25",53.72,54.435,53.145,54.285,1034400.0],["2014-11-26",55.085,56.785,55.03,56.295,1952800.0],["2014-11-28",56.665,57.44,56.44,56.61,646400.0],["2014-12-01",56.76,57.845,56.675,57.165,1393400.0],["2014-12-02",57.055,57.36,56.08,56.625,1393400.0],["2014-12-03",56.72,56.985,55.75,56.24,1172400.0],["2014-12-04",56.62,57.07,56.05,57.035,946800.0],["2014-12-05",56.895,57.95,56.895,57.665,1108000.0],["2014-12-08",58.235,58.44,57.175,57.64,1001200.0],["2014-12-09",57.28,57.47,56.37,57.03,888000.0],["2014-12-10",56.96,57.4,56.2,56.315,776800.0],["2014-12-11",56.35,57.1,56.35,56.51,623800.0],["2014-12-12",54.785,56.155,54.755,55.13,742000.0],["2014-12-15",55.21,55.3,54.005,54.77,1054400.0],["2014-12-16",54.73,55.68,54.21,55.14,1158600.0],["2014-12-17",55.455,56.84,54.64,56.725,1139000.0],["2014-12-18",56.94,58.685,56.875,58.625,1193200.0],["2014-12-19",58.625,58.935,57.875,58.25,2165200.0],["2014-12-22",58.66,58.97,58.13,58.71,633200.0],["2014-12-23",59.09,59.205,58.35,58.51,760600.0],["2014-12-24",58.81,58.845,58.135,58.625,353000.0],["2014-12-26",58.815,59.33,58.575,59.26,423200.0],["2014-12-29",58.935,59.99,58.505,59.675,677400.0],["2014-12-30",59.96,60.45,59.05,59.07,741500.0],["2014-12-31",59.28,60.18,58.23,58.29,1114900.0],["2015-01-02",58.25,58.29,56.0,56.94,1146100.0],["2015-01-05",57.49,57.6,55.33,55.54,1639600.0],["2015-01-06",56.09,56.64,54.5,55.08,1741200.0],["2015-01-07",55.29,56.74,54.75,56.61,1454500.0],["2015-01-08",56.78,57.81,56.75,56.9,1003500.0],["2015-01-09",56.98,57.14,55.71,55.76,638000.0],["2015-01-12",56.02,56.22,54.06,54.39,1471200.0],["2015-01-13",54.84,55.42,53.68,54.11,1192100.0],["2015-01-14",53.16,53.86,52.6,53.04,1486500.0],["2015-01-15",53.08,53.54,52.4,53.0,1376500.0],["2015-01-16",53.11,53.94,52.9,53.6,1173500.0],["2015-01-20",53.52,54.42,51.95,54.27,1821400.0],["2015-01-21",53.97,54.5,53.41,53.64,919100.0],["2015-01-22",53.89,54.02,52.75,54.01,1280100.0],["2015-01-23",54.0,54.85,53.87,54.38,1162900.0],["2015-01-26",54.32,54.65,53.72,54.36,1105000.0],["2015-01-27",53.64,54.57,53.32,54.24,779700.0],["2015-01-28",54.6,55.18,53.91,54.14,815700.0],["2015-01-29",54.33,54.68,53.32,54.62,841100.0],["2015-01-30",54.12,54.71,52.64,52.77,1100200.0],["2015-02-02",52.99,54.06,51.96,54.05,1923100.0],["2015-02-03",54.15,54.87,53.83,54.75,1185200.0],["2015-02-04",52.84,58.49,52.72,57.71,3158200.0],["2015-02-05",58.29,58.52,57.45,58.16,1396700.0],["2015-02-06",58.83,59.46,58.01,59.45,1506300.0],["2015-02-09",59.14,59.14,57.66,57.69,1115300.0],["2015-02-10",58.81,58.81,57.5,57.8,1128300.0],["2015-02-11",57.95,58.23,57.37,57.66,982500.0],["2015-02-12",57.99,59.07,57.62,59.03,898500.0],["2015-02-13",58.87,59.55,58.52,59.48,1055100.0],["2015-02-17",59.55,59.64,57.68,59.43,849600.0],["2015-02-18",59.37,61.04,59.05,60.98,1287600.0],["2015-02-19",60.84,61.91,60.23,61.61,1170700.0],["2015-02-20",61.5,62.44,60.87,62.12,771800.0],["2015-02-23",62.22,62.43,61.34,62.15,644700.0],["2015-02-24",62.36,62.65,62.0,62.61,577200.0],["2015-02-25",62.17,62.88,61.93,62.2,659700.0],["2015-02-26",62.27,62.86,61.98,62.73,511200.0],["2015-02-27",62.57,62.9,62.16,62.53,490500.0],["2015-03-02",62.43,62.53,61.53,62.33,719800.0],["2015-03-03",62.2,62.38,61.42,62.34,579100.0],["2015-03-04",62.53,63.1,61.91,62.77,846600.0],["2015-03-05",63.1,63.4,62.22,62.69,855500.0],["2015-03-06",62.35,62.9,61.52,61.66,527000.0],["2015-03-09",62.01,62.47,61.54,62.2,472200.0],["2015-03-10",61.72,61.84,60.67,61.05,728100.0],["2015-03-11",61.03,61.08,60.02,60.95,646100.0],["2015-03-12",61.32,62.49,61.07,62.43,480700.0],["2015-03-13",62.34,63.17,61.85,62.9,922900.0],["2015-03-16",62.99,63.49,62.72,63.18,795500.0],["2015-03-17",63.25,63.85,62.96,63.44,644700.0],["2015-03-18",63.23,63.63,62.1,63.26,744500.0],["2015-03-19",63.14,63.64,62.85,63.57,404900.0],["2015-03-20",63.78,64.54,63.64,64.44,1472000.0],["2015-03-23",64.81,65.15,64.01,64.98,894300.0],["2015-03-24",64.9,65.12,63.44,63.46,678000.0],["2015-03-25",64.33,66.35,63.65,63.83,1469400.0],["2015-03-26",63.67,63.93,62.76,63.2,754200.0],["2015-03-27",63.41,63.95,63.12,63.79,804700.0],["2015-03-30",64.21,64.77,63.94,64.28,783600.0],["2015-03-31",64.28,64.8,63.93,64.05,729700.0],["2015-04-01",63.99,63.99,61.87,62.94,1160200.0],["2015-04-02",62.72,64.07,62.45,63.86,791000.0],["2015-04-06",63.72,64.81,63.53,64.45,1452600.0],["2015-04-07",64.63,64.69,64.14,64.29,527600.0],["2015-04-08",64.22,65.26,63.67,65.21,647300.0],["2015-04-09",65.11,65.4,64.2,65.13,522700.0],["2015-04-10",65.19,66.07,64.79,65.95,502300.0],["2015-04-13",65.77,66.22,65.26,65.44,503000.0],["2015-04-14",65.29,65.64,64.63,65.51,315100.0],["2015-04-15",65.9,66.08,65.3,65.66,410100.0],["2015-04-16",65.65,65.75,65.05,65.18,367700.0],["2015-04-17",63.78,64.3,63.22,64.01,871100.0],["2015-04-20",63.86,65.42,63.86,64.25,1749800.0],["2015-04-21",64.66,64.69,61.56,61.87,2203700.0],["2015-04-22",62.09,62.09,60.4,61.74,1365900.0],["2015-04-23",61.64,62.4,60.78,62.0,661400.0],["2015-04-24",62.27,62.27,61.22,61.33,676600.0],["2015-04-27",61.51,61.72,60.2,60.44,913700.0],["2015-04-28",60.38,60.88,59.57,60.38,908900.0],["2015-04-29",60.63,60.89,60.04,60.29,1319500.0],["2015-04-30",60.01,60.85,59.91,60.24,1162900.0],["2015-05-01",60.54,61.11,60.21,61.0,840600.0],["2015-05-04",61.03,61.61,60.77,61.04,573300.0],["2015-05-05",61.04,61.56,60.66,61.26,966900.0],["2015-05-06",61.97,62.57,57.61,59.17,3742100.0],["2015-05-07",59.12,60.97,58.79,60.95,1940400.0],["2015-05-08",61.53,61.99,60.54,60.63,823000.0],["2015-05-11",60.63,61.41,60.11,60.25,696700.0],["2015-05-12",60.02,60.28,58.87,59.41,1624400.0],["2015-05-13",59.5,60.27,59.16,59.83,1015300.0],["2015-05-14",60.23,61.69,60.0,61.54,1059800.0],["2015-05-15",61.63,61.95,61.2,61.75,824800.0],["2015-05-18",61.65,61.89,61.24,61.47,630100.0],["2015-05-19",61.67,62.21,61.4,61.75,698800.0],["2015-05-20",61.83,62.28,61.56,61.95,603600.0],["2015-05-21",61.96,62.2,61.53,61.97,628600.0],["2015-05-22",61.99,62.5,61.69,62.23,522600.0],["2015-05-26",62.14,62.41,61.6,62.06,707700.0],["2015-05-27",62.43,62.75,61.9,62.69,524700.0],["2015-05-28",62.63,63.33,62.55,63.25,769200.0],["2015-05-29",63.23,63.51,62.7,63.27,826100.0],["2015-06-01",63.52,63.62,62.25,62.91,757600.0],["2015-06-02",62.79,63.17,62.18,62.91,707300.0],["2015-06-03",63.11,63.57,62.7,63.4,603000.0],["2015-06-04",63.17,63.32,62.28,62.53,470100.0],["2015-06-05",62.29,62.79,61.72,62.68,480500.0],["2015-06-08",62.51,63.19,62.12,62.73,650500.0],["2015-06-09",62.5,62.6,61.73,62.35,513700.0],["2015-06-10",62.48,62.99,62.44,62.76,564900.0],["2015-06-11",62.81,62.97,62.02,62.23,668800.0],["2015-06-12",62.05,62.32,61.59,62.09,520700.0],["2015-06-15",61.83,61.89,61.25,61.62,573800.0],["2015-06-16",62.64,64.57,62.15,64.54,1812400.0],["2015-06-17",64.88,65.75,64.6,65.26,1223000.0],["2015-06-18",65.37,67.25,65.28,66.79,1038100.0],["2015-06-19",67.0,67.99,66.6,67.83,1578200.0],["2015-06-22",68.01,68.61,67.63,68.1,956000.0],["2015-06-23",68.43,68.61,67.8,68.48,809100.0],["2015-06-24",68.48,68.76,67.08,67.22,889700.0],["2015-06-25",67.53,67.67,66.66,66.85,672500.0],["2015-06-26",67.16,67.2,66.38,66.82,1459400.0],["2015-06-29",66.15,66.69,65.41,65.5,812400.0],["2015-06-30",65.86,66.8,65.5,65.86,803600.0],["2015-07-01",66.59,67.02,65.76,66.98,1259000.0],["2015-07-02",67.35,67.69,66.52,67.09,832900.0],["2015-07-06",66.43,67.47,66.34,67.09,1404300.0],["2015-07-07",67.42,68.12,66.72,67.99,904700.0],["2015-07-08",67.71,67.89,67.09,67.47,872100.0],["2015-07-09",68.37,68.4,66.51,66.6,1050400.0],["2015-07-10",67.14,67.38,66.8,67.22,607100.0],["2015-07-13",67.53,68.32,67.31,68.15,904300.0],["2015-07-14",67.99,68.42,67.65,68.35,849700.0],["2015-07-15",68.55,68.8,68.04,68.31,670500.0],["2015-07-16",68.82,69.53,68.65,68.8,618000.0],["2015-07-17",68.43,68.98,68.27,68.86,416100.0],["2015-07-20",69.09,69.23,68.67,68.95,524500.0],["2015-07-21",68.65,69.44,67.26,67.81,864100.0],["2015-07-22",67.58,68.74,67.48,68.03,412400.0],["2015-07-23",68.35,69.09,67.67,68.11,428700.0],["2015-07-24",68.63,69.1,67.35,67.89,506300.0],["2015-07-27",67.32,67.83,66.25,67.01,455900.0],["2015-07-28",67.67,67.67,66.41,67.14,1126700.0],["2015-07-29",67.15,67.93,67.0,67.59,816600.0],["2015-07-30",67.26,68.44,66.63,68.08,716700.0],["2015-07-31",68.4,68.58,67.86,67.98,564000.0],["2015-08-03",68.06,68.57,66.67,67.68,754000.0],["2015-08-04",67.78,69.08,67.69,68.65,643400.0],["2015-08-05",68.65,70.65,68.65,70.15,955200.0],["2015-08-06",70.22,70.55,69.26,69.6,876000.0],["2015-08-07",69.38,69.44,66.5,67.82,1160600.0],["2015-08-10",68.58,69.5,68.22,68.98,766600.0],["2015-08-11",68.29,68.75,67.15,67.51,1003100.0],["2015-08-12",66.81,67.3,65.5,67.08,1716600.0],["2015-08-13",66.89,68.16,66.83,67.48,607700.0],["2015-08-14",67.89,68.58,67.27,68.32,713700.0],["2015-08-17",68.27,68.68,67.53,68.38,1230100.0],["2015-08-18",65.99,65.99,63.02,63.65,4571400.0],["2015-08-19",63.71,66.78,63.45,64.15,3285700.0],["2015-08-20",63.94,64.24,62.78,62.82,1405300.0],["2015-08-21",62.25,62.41,60.47,60.49,1790900.0],["2015-08-24",55.0,60.13,53.48,60.13,2375400.0],["2015-08-25",61.74,61.74,59.42,59.51,1466500.0],["2015-08-26",60.5,61.04,58.8,60.48,1905200.0],["2015-08-27",61.38,62.32,60.88,61.96,1119400.0],["2015-08-28",61.93,62.55,61.8,62.19,836500.0],["2015-08-31",61.84,62.43,60.58,60.86,937700.0],["2015-09-01",59.98,60.34,58.53,58.95,1408600.0],["2015-09-02",59.58,59.58,58.15,59.24,1038000.0],["2015-09-03",59.45,59.84,58.62,58.8,1222300.0],["2015-09-04",58.98,59.23,57.85,58.27,1021000.0],["2015-09-08",58.8,59.53,58.18,59.35,924800.0],["2015-09-09",59.35,60.3,58.17,58.32,1027700.0],["2015-09-10",58.0,58.91,56.85,57.98,867000.0],["2015-09-11",57.88,58.52,57.65,58.38,841800.0],["2015-09-14",58.34,58.35,57.3,57.45,711400.0],["2015-09-15",57.47,58.3,56.97,58.11,1335400.0],["2015-09-16",57.87,58.35,57.09,58.05,1346000.0],["2015-09-17",58.11,59.74,57.63,58.86,1332600.0],["2015-09-18",58.15,58.93,57.92,58.04,1475700.0],["2015-09-21",58.48,59.1,57.61,57.76,739000.0],["2015-09-22",57.14,57.94,55.67,55.87,1796500.0],["2015-09-23",55.83,55.84,54.56,54.81,2556900.0],["2015-09-24",54.56,54.73,53.65,53.76,1275500.0],["2015-09-25",54.13,55.05,53.53,53.7,1215900.0],["2015-09-28",53.56,53.79,51.91,52.17,1393300.0],["2015-09-29",52.16,52.54,51.54,51.85,1216100.0],["2015-09-30",52.37,52.66,51.19,51.6,1827800.0],["2015-10-01",51.6,51.73,49.61,50.45,3002300.0],["2015-10-02",49.96,52.17,49.9,52.16,2602500.0],["2015-10-05",52.93,54.08,52.38,53.34,6435600.0],["2015-10-06",53.33,54.32,51.41,51.58,2010900.0],["2015-10-07",51.99,52.21,51.18,51.91,1940300.0],["2015-10-08",51.56,52.36,51.25,52.17,1071000.0],["2015-10-09",52.49,54.39,52.25,54.12,1506300.0],["2015-10-12",54.35,54.46,53.35,53.44,747500.0],["2015-10-13",53.07,54.01,52.62,52.65,1330300.0],["2015-10-14",53.17,53.19,51.55,51.76,1189600.0],["2015-10-15",52.12,52.5,51.34,51.94,1097300.0],["2015-10-16",51.99,53.72,51.88,53.51,1093000.0],["2015-10-19",53.09,53.52,52.35,52.6,1118500.0],["2015-10-20",52.38,52.93,51.91,52.06,894300.0],["2015-10-21",52.28,52.64,50.98,51.0,980100.0],["2015-10-22",51.01,52.3,50.66,52.09,1236300.0],["2015-10-23",52.48,52.54,51.38,51.57,1064000.0],["2015-10-26",51.49,51.6,50.53,50.57,1393200.0],["2015-10-27",50.5,51.03,49.87,50.0,1548200.0],["2015-10-28",50.42,50.86,49.57,50.77,1705700.0],["2015-10-29",50.68,50.84,49.86,50.07,1335700.0],["2015-10-30",49.99,50.57,49.76,49.85,1207800.0],["2015-11-02",49.68,49.87,48.25,48.84,6059200.0],["2015-11-03",48.94,49.83,48.46,49.71,2334800.0],["2015-11-04",49.77,50.51,48.14,48.21,2534200.0],["2015-11-05",48.06,48.7,47.5,47.91,3493400.0],["2015-11-06",45.72,46.35,44.15,45.9,5617100.0],["2015-11-09",45.7,46.99,45.46,46.76,2902000.0],["2015-11-10",46.46,46.81,45.13,45.26,1367700.0],["2015-11-11",45.54,45.62,43.73,43.82,1680800.0],["2015-11-12",43.41,43.49,42.4,42.42,1933000.0],["2015-11-13",42.4,42.77,41.31,41.46,1578900.0],["2015-11-16",41.39,42.4,41.25,42.08,1662500.0],["2015-11-17",42.28,42.34,40.22,40.37,2196700.0],["2015-11-18",40.67,42.43,40.38,42.38,2903000.0],["2015-11-19",42.16,42.62,40.98,41.02,1602000.0],["2015-11-20",41.41,41.86,40.86,41.07,1772900.0],["2015-11-23",41.15,41.46,40.99,41.04,1104700.0],["2015-11-24",40.95,41.44,40.9,41.19,1062400.0],["2015-11-25",41.67,43.49,41.61,43.1,2317700.0],["2015-11-27",43.33,43.5,42.03,42.33,850600.0],["2015-11-30",42.74,43.63,42.54,42.7,2069100.0],["2015-12-01",42.65,42.91,40.84,41.19,3079500.0],["2015-12-02",40.97,41.0,39.82,39.96,2185700.0],["2015-12-03",40.1,40.63,38.97,39.56,1904200.0],["2015-12-04",39.56,40.07,39.22,39.43,1219600.0],["2015-12-07",39.66,39.91,39.09,39.82,1331000.0],["2015-12-08",39.27,39.65,38.12,38.41,2548400.0],["2015-12-09",38.4,40.3,38.25,38.91,2383800.0],["2015-12-10",38.78,39.35,38.68,38.91,1511100.0],["2015-12-11",38.98,39.93,38.72,39.47,2652300.0],["2015-12-14",39.47,39.84,38.13,38.42,1669400.0],["2015-12-15",38.67,39.36,38.3,38.96,1549200.0],["2015-12-16",39.58,41.17,39.51,40.62,2719900.0],["2015-12-17",40.65,41.22,39.58,41.1,2196600.0],["2015-12-18",40.78,41.87,40.26,40.55,3715400.0],["2015-12-21",40.62,41.54,40.34,41.42,1698300.0],["2015-12-22",41.47,41.9,40.65,41.04,1319800.0],["2015-12-23",41.18,42.48,40.86,42.31,1760000.0],["2015-12-24",42.0,42.5,41.4,41.5,641400.0],["2015-12-28",41.47,41.61,40.68,41.23,979000.0],["2015-12-29",41.21,41.52,40.32,41.07,1478500.0],["2015-12-30",40.88,41.15,40.51,40.88,1143500.0],["2015-12-31",40.61,40.86,40.09,40.39,1379100.0],["2016-01-04",39.74,39.99,39.02,39.77,1717000.0],["2016-01-05",39.8,40.15,38.8,40.06,1727000.0],["2016-01-06",39.46,39.69,38.07,38.2,1698200.0],["2016-01-07",37.43,37.9,36.47,36.95,2302600.0],["2016-01-08",37.1,37.42,36.52,36.58,1396200.0],["2016-01-11",36.66,36.8,35.59,36.42,1648000.0],["2016-01-12",37.16,40.64,36.93,39.09,3585900.0],["2016-01-13",38.98,39.5,36.5,36.64,2559000.0],["2016-01-14",36.68,37.11,35.49,36.5,1723600.0],["2016-01-15",35.67,36.14,34.94,35.96,1782600.0],["2016-01-19",36.47,37.03,36.07,36.38,1540200.0],["2016-01-20",35.86,37.02,34.57,36.57,1545100.0],["2016-01-21",36.46,37.29,35.98,36.1,1236600.0],["2016-01-22",36.2,36.41,33.12,35.0,4697200.0],["2016-01-25",34.97,34.99,33.15,33.46,2985900.0],["2016-01-26",33.64,35.72,33.64,35.03,2087800.0],["2016-01-27",34.77,35.12,33.97,34.12,1371000.0],["2016-01-28",34.61,34.91,33.77,34.55,1404100.0],["2016-01-29",34.66,36.57,34.66,36.38,2110000.0],["2016-02-01",36.2,37.21,35.79,37.01,2322700.0],["2016-02-02",35.2,36.63,33.23,34.85,3500400.0],["2016-02-03",35.04,36.02,34.58,35.45,1736000.0],["2016-02-04",35.33,36.69,35.06,36.65,1931000.0],["2016-02-05",36.58,37.6,36.16,36.24,1547100.0],["2016-02-08",35.8,35.82,33.32,34.13,1658700.0],["2016-02-09",33.75,34.51,33.53,34.13,1397100.0],["2016-02-10",34.44,34.99,34.06,34.28,1246400.0],["2016-02-11",33.9,34.77,33.39,33.94,1612900.0],["2016-02-12",34.39,35.58,34.04,35.47,952500.0],["2016-02-16",36.05,36.91,35.71,36.73,1211100.0],["2016-02-17",36.92,38.24,36.28,37.27,1422600.0],["2016-02-18",37.24,37.99,36.9,37.58,1180900.0],["2016-02-19",37.33,37.37,36.41,36.5,1181700.0],["2016-02-22",36.95,37.5,36.59,36.76,1195900.0],["2016-02-23",36.37,36.73,36.06,36.31,907700.0],["2016-02-24",35.14,35.55,34.35,35.45,1625900.0],["2016-02-25",35.68,36.69,35.63,36.54,983300.0],["2016-02-26",36.82,37.54,36.69,37.39,772000.0],["2016-02-29",37.25,37.25,36.58,36.97,1561300.0],["2016-03-01",37.32,37.64,36.83,37.23,695200.0],["2016-03-02",37.17,37.58,36.64,37.52,564400.0],["2016-03-03",37.29,38.09,37.25,37.92,996800.0],["2016-03-04",38.04,39.02,38.04,38.63,1231600.0],["2016-03-07",38.45,40.01,38.28,39.3,2382600.0],["2016-03-08",39.05,39.53,38.11,38.91,2502400.0],["2016-03-09",39.16,39.71,39.0,39.64,1490000.0],["2016-03-10",39.64,40.14,39.29,39.87,1855800.0],["2016-03-11",40.2,40.58,39.81,40.47,1115300.0],["2016-03-14",40.63,40.98,40.36,40.75,1442200.0],["2016-03-15",40.36,40.67,39.46,39.84,1206800.0],["2016-03-16",39.76,40.3,39.28,39.85,896700.0],["2016-03-17",39.85,41.07,39.46,40.9,1192800.0],["2016-03-18",40.82,41.28,40.61,40.94,1383700.0],["2016-03-21",40.84,41.68,40.84,41.46,1623600.0],["2016-03-22",41.41,41.65,40.41,40.86,1202200.0],["2016-03-23",40.76,40.77,39.84,40.08,704100.0],["2016-03-24",39.87,40.25,39.54,40.23,635500.0],["2016-03-28",40.32,40.44,39.82,40.29,404800.0],["2016-03-29",40.24,41.37,39.82,41.25,1037800.0],["2016-03-30",41.63,41.78,40.81,41.06,965600.0],["2016-03-31",40.97,41.31,40.68,40.91,781100.0],["2016-04-01",40.52,41.93,40.5,41.88,928500.0],["2016-04-04",41.78,42.0,41.43,41.67,1021000.0],["2016-04-05",41.47,42.08,41.2,41.62,918300.0],["2016-04-06",41.78,42.54,41.75,42.37,1369400.0],["2016-04-07",41.97,42.32,40.73,41.44,1123200.0],["2016-04-08",41.73,42.36,41.08,41.38,880400.0],["2016-04-11",41.72,41.96,41.04,41.17,710900.0],["2016-04-12",41.4,42.24,41.16,42.03,1138700.0],["2016-04-13",42.22,42.44,41.9,42.07,1470700.0],["2016-04-14",42.71,42.71,41.82,41.93,729900.0],["2016-04-15",41.99,42.22,41.79,42.21,698600.0],["2016-04-18",41.99,42.29,41.7,41.98,515800.0],["2016-04-19",42.08,42.24,41.78,42.13,966200.0],["2016-04-20",42.77,42.77,41.61,41.68,917300.0],["2016-04-21",41.62,42.16,41.27,41.33,793900.0],["2016-04-22",41.25,41.72,40.54,41.44,1123900.0],["2016-04-25",41.69,42.47,41.33,42.18,1422500.0],["2016-04-26",42.53,43.03,42.04,42.89,1150700.0],["2016-04-27",42.78,43.19,42.24,42.61,728700.0],["2016-04-28",42.19,42.76,42.1,42.24,855000.0],["2016-04-29",42.18,42.65,41.23,41.86,970400.0],["2016-05-02",41.86,42.18,41.61,41.78,1134800.0],["2016-05-03",41.69,41.89,40.82,41.09,2378900.0],["2016-05-04",42.6,45.08,41.98,44.89,4506800.0],["2016-05-05",44.89,45.24,44.31,44.79,1965000.0],["2016-05-06",44.71,46.58,44.65,46.5,1855400.0],["2016-05-09",46.29,48.29,46.29,48.13,2527700.0],["2016-05-10",48.22,49.45,47.76,49.43,1786000.0],["2016-05-11",49.28,49.76,48.25,48.3,2960000.0],["2016-05-12",48.46,49.24,47.98,48.06,2194100.0],["2016-05-13",47.81,48.17,46.31,47.23,1361900.0],["2016-05-16",47.37,48.0,47.3,47.38,1019500.0],["2016-05-17",47.37,47.63,46.88,47.19,1190700.0],["2016-05-18",46.97,47.91,46.4,47.83,1402000.0],["2016-05-19",47.53,48.04,47.03,47.87,1102400.0],["2016-05-20",47.86,48.96,47.64,48.74,1029700.0],["2016-05-23",48.75,48.96,48.33,48.38,745500.0],["2016-05-24",48.86,49.21,48.29,48.56,1174700.0],["2016-05-25",48.78,49.02,48.42,48.72,633800.0],["2016-05-26",48.9,49.15,48.49,48.67,684700.0],["2016-05-27",48.49,49.16,48.31,49.1,582000.0],["2016-05-31",49.21,49.83,49.03,49.44,876800.0],["2016-06-01",49.32,49.61,48.63,49.5,621100.0],["2016-06-02",49.36,49.99,49.05,49.93,730800.0],["2016-06-03",49.77,49.98,49.14,49.56,766600.0],["2016-06-06",49.76,49.84,49.13,49.51,653500.0],["2016-06-07",49.52,50.11,49.15,50.05,689500.0],["2016-06-08",50.19,50.25,49.92,50.03,578700.0],["2016-06-09",50.19,50.67,49.87,50.27,990300.0],["2016-06-10",49.97,50.32,49.38,49.61,480500.0],["2016-06-13",49.42,49.81,49.01,49.21,436800.0],["2016-06-14",49.19,49.48,48.4,48.66,604200.0],["2016-06-15",48.78,49.5,48.48,48.57,792400.0],["2016-06-16",48.22,51.16,47.92,50.4,3484500.0],["2016-06-17",50.4,50.58,49.37,50.15,1919700.0],["2016-06-20",50.46,51.14,50.24,50.47,839200.0],["2016-06-21",50.63,53.03,50.41,52.62,2239500.0],["2016-06-22",52.84,52.85,50.85,51.23,1430400.0],["2016-06-23",51.86,51.89,51.2,51.5,717600.0],["2016-06-24",49.02,49.27,47.01,47.68,3125300.0],["2016-06-27",47.13,47.81,45.95,46.31,1979700.0],["2016-06-28",46.76,47.78,46.53,47.78,1343800.0],["2016-06-29",48.44,48.84,47.5,47.8,909500.0],["2016-06-30",47.95,49.75,47.13,49.75,1823200.0],["2016-07-01",49.89,50.48,49.22,49.46,1152000.0],["2016-07-05",49.3,49.41,47.74,47.8,1471400.0],["2016-07-06",47.78,48.18,47.21,47.28,3508800.0],["2016-07-07",51.8,52.83,50.14,50.63,4250100.0],["2016-07-08",50.89,52.42,50.0,52.41,2343100.0],["2016-07-11",52.5,53.0,52.25,52.32,1628900.0],["2016-07-12",52.4,52.95,50.97,51.06,1393600.0],["2016-07-13",50.95,52.75,50.42,51.54,2226800.0],["2016-07-14",52.17,53.49,51.88,52.4,1766800.0],["2016-07-15",52.41,52.9,51.72,51.82,886500.0],["2016-07-18",51.6,52.03,51.4,51.97,638000.0],["2016-07-19",51.75,52.5,51.63,52.15,833000.0],["2016-07-20",52.07,52.24,51.71,51.95,577700.0],["2016-07-21",52.21,52.28,51.49,51.87,886900.0],["2016-07-22",51.58,52.52,51.36,52.38,838500.0],["2016-07-25",52.5,53.1,52.11,52.64,912600.0],["2016-07-26",52.55,53.1,52.08,52.1,1205800.0],["2016-07-27",52.37,52.58,51.38,51.51,659700.0],["2016-07-28",51.81,53.03,51.74,52.73,943000.0],["2016-07-29",52.87,53.02,51.91,52.79,658200.0],["2016-08-01",52.8,53.24,52.42,53.14,747400.0],["2016-08-02",52.82,53.09,51.32,51.6,1400500.0],["2016-08-03",51.4,51.76,50.66,51.71,1738900.0],["2016-08-04",51.7,52.25,51.68,51.98,547200.0],["2016-08-05",52.13,52.52,51.93,52.06,506500.0],["2016-08-08",52.23,52.81,52.09,52.19,780000.0],["2016-08-09",52.39,53.05,51.83,52.97,826400.0],["2016-08-10",53.0,53.19,52.09,52.31,773600.0],["2016-08-11",52.56,52.65,52.1,52.13,889100.0],["2016-08-12",52.24,56.99,51.94,55.35,6544700.0],["2016-08-15",55.62,55.62,52.9,53.4,3310400.0],["2016-08-16",37.91,40.35,37.25,39.35,41611900.0],["2016-08-17",39.62,39.74,37.25,37.79,13060300.0],["2016-08-18",37.87,38.66,37.27,38.31,6404300.0],["2016-08-19",38.5,39.02,38.2,38.9,4078800.0],["2016-08-22",38.76,38.8,38.11,38.44,2487800.0],["2016-08-23",38.34,38.4,37.07,37.09,5843500.0],["2016-08-24",37.15,37.51,36.97,37.03,3189700.0],["2016-08-25",36.8,37.49,36.61,37.01,1737500.0],["2016-08-26",37.01,37.32,36.67,37.03,2202600.0],["2016-08-29",37.02,37.5,36.65,37.2,1852500.0],["2016-08-30",37.06,37.33,36.75,37.12,2205600.0],["2016-08-31",36.39,36.87,35.54,36.75,6018600.0],["2016-09-01",37.06,37.07,36.11,36.22,2253100.0],["2016-09-02",36.17,36.86,36.17,36.65,1333000.0],["2016-09-06",36.88,36.99,36.48,36.82,1224800.0],["2016-09-07",36.95,36.95,36.29,36.36,1518600.0],["2016-09-08",36.37,36.6,36.15,36.36,1297000.0],["2016-09-09",36.0,36.45,35.73,35.77,1998100.0],["2016-09-12",35.69,36.41,35.6,36.24,1542000.0],["2016-09-13",36.28,36.28,35.51,35.7,1475500.0],["2016-09-14",35.86,35.9,35.13,35.38,2075400.0],["2016-09-15",35.11,35.66,34.82,35.43,2596500.0],["2016-09-16",35.47,35.98,35.15,35.48,3210700.0],["2016-09-19",35.49,35.81,35.04,35.15,2219500.0],["2016-09-20",35.11,35.47,34.74,34.75,1631500.0],["2016-09-21",34.96,35.53,34.65,34.89,2154600.0],["2016-09-22",35.12,35.5,34.99,35.16,1980300.0],["2016-09-23",35.0,35.36,34.88,34.98,1380000.0],["2016-09-26",34.76,35.13,34.58,34.63,1086800.0],["2016-09-27",34.69,35.07,34.56,34.65,1392400.0],["2016-09-28",34.64,34.9,34.25,34.57,1851700.0],["2016-09-29",34.92,35.21,34.57,35.13,1930700.0],["2016-09-30",35.17,35.78,35.01,35.58,1973400.0],["2016-10-03",35.39,35.66,35.21,35.34,1320300.0],["2016-10-04",35.5,35.61,34.96,35.26,1179900.0],["2016-10-05",35.26,35.72,35.24,35.44,1466400.0],["2016-10-06",35.31,35.51,34.82,34.88,2116000.0],["2016-10-07",34.96,35.05,34.68,35.03,1125200.0],["2016-10-10",35.1,35.63,35.1,35.5,756300.0],["2016-10-11",35.53,36.14,35.25,35.43,1507200.0],["2016-10-12",35.48,35.88,35.35,35.84,1230400.0],["2016-10-13",35.72,36.2,35.23,35.32,1292700.0],["2016-10-14",35.44,35.57,35.09,35.11,1014700.0],["2016-10-17",35.02,35.15,34.3,34.75,1496300.0],["2016-10-18",34.92,35.99,34.75,35.82,1567900.0],["2016-10-19",35.75,36.38,35.36,36.1,1317200.0],["2016-10-20",36.0,36.78,35.83,36.51,1835900.0],["2016-10-21",36.31,36.31,35.72,35.82,1646600.0],["2016-10-24",36.0,36.2,35.88,36.01,677800.0],["2016-10-25",36.33,37.31,36.24,37.1,1815500.0],["2016-10-26",36.99,37.24,36.65,37.16,998800.0],["2016-10-27",37.4,37.41,36.13,36.49,1174100.0],["2016-10-28",36.58,36.97,36.43,36.7,1217600.0],["2016-10-31",36.73,36.97,36.29,36.37,596000.0],["2016-11-01",36.8,37.27,36.47,37.07,1069300.0],["2016-11-02",36.83,37.24,36.31,36.55,969800.0],["2016-11-03",36.48,36.87,35.51,35.58,808800.0],["2016-11-04",35.55,35.95,35.3,35.43,920100.0],["2016-11-07",35.65,36.28,35.64,35.9,1324800.0],["2016-11-08",35.91,36.46,35.68,36.09,761800.0],["2016-11-09",35.19,36.57,35.1,36.46,1207300.0],["2016-11-10",36.32,36.79,35.5,35.67,1664000.0],["2016-11-11",35.36,35.65,34.36,34.38,3323400.0],["2016-11-14",34.5,35.0,34.12,34.77,2311200.0],["2016-11-15",34.63,36.31,34.63,36.0,2629400.0],["2016-11-16",35.98,36.22,35.44,35.82,1784600.0],["2016-11-17",39.53,39.6,37.85,38.72,6678200.0],["2016-11-18",38.98,39.23,38.49,38.62,2182100.0],["2016-11-21",38.99,39.49,38.52,39.45,2359500.0],["2016-11-22",39.5,39.59,38.96,38.98,1364500.0],["2016-11-23",38.99,39.33,38.61,39.21,1819400.0],["2016-11-25",39.17,39.46,38.68,38.77,837800.0],["2016-11-28",38.82,39.17,38.73,38.98,1965300.0],["2016-11-29",38.87,39.49,38.87,39.24,1210000.0],["2016-11-30",39.44,39.86,39.18,39.19,1782300.0],["2016-12-01",39.13,39.4,38.71,38.86,1231400.0],["2016-12-02",38.86,39.15,38.74,38.86,896700.0],["2016-12-05",38.95,39.29,38.58,39.23,1595100.0],["2016-12-06",39.19,39.23,38.91,39.2,1906600.0],["2016-12-07",39.12,39.47,39.12,39.37,1205400.0],["2016-12-08",39.22,39.46,39.08,39.36,1701100.0],["2016-12-09",39.5,39.79,39.33,39.54,879300.0],["2016-12-12",39.62,39.79,38.85,39.12,2614800.0],["2016-12-13",39.41,39.51,39.01,39.4,1468600.0],["2016-12-14",39.14,39.72,38.87,39.37,1287700.0],["2016-12-15",39.5,39.59,38.92,39.53,1463500.0],["2016-12-16",39.3,39.74,39.22,39.66,2018800.0],["2016-12-19",39.49,40.23,39.12,39.38,1232800.0],["2016-12-20",39.21,40.03,39.21,39.65,849700.0],["2016-12-21",39.74,40.37,39.62,39.9,1090600.0],["2016-12-22",39.86,40.09,39.15,39.28,895600.0],["2016-12-23",39.01,39.56,39.0,39.34,437200.0],["2016-12-27",39.36,39.87,39.3,39.83,495500.0],["2016-12-28",39.89,39.96,39.42,39.52,569900.0],["2016-12-29",39.49,39.75,39.42,39.59,677500.0],["2016-12-30",39.47,39.55,38.87,39.03,838100.0],["2017-01-03",39.39,39.89,39.22,39.46,1065600.0],["2017-01-04",39.55,40.31,39.47,39.8,1286300.0],["2017-01-05",39.91,41.08,39.72,40.42,2069800.0],["2017-01-06",40.5,40.67,39.65,40.02,1591600.0],["2017-01-09",39.86,39.97,39.28,39.86,857000.0],["2017-01-10",39.96,40.15,39.42,39.88,840100.0],["2017-01-11",39.86,40.28,39.86,40.17,642400.0],["2017-01-12",40.15,40.2,39.79,39.83,994400.0],["2017-01-13",39.89,40.25,39.72,39.9,1456100.0],["2017-01-17",39.73,40.05,39.6,39.94,853500.0],["2017-01-18",39.95,40.31,39.73,40.29,804700.0],["2017-01-19",40.37,40.4,39.87,40.1,674100.0],["2017-01-20",40.21,40.8,39.97,40.61,1789700.0],["2017-01-23",40.61,40.72,40.1,40.45,867000.0],["2017-01-24",40.47,41.1,40.36,40.99,876900.0],["2017-01-25",40.94,41.35,40.59,40.73,724000.0],["2017-01-26",40.96,40.96,39.94,39.98,922600.0],["2017-01-27",40.06,40.06,38.75,39.29,1346700.0],["2017-01-30",38.93,39.18,38.45,39.1,1168000.0],["2017-01-31",39.13,39.72,38.83,39.56,1026200.0],["2017-02-01",39.74,39.94,38.93,39.07,760700.0],["2017-02-02",39.2,39.62,38.92,39.35,1085800.0],["2017-02-03",39.67,39.76,39.23,39.41,791600.0],["2017-02-06",39.13,39.31,38.28,38.6,1962200.0],["2017-02-07",38.7,38.92,38.4,38.79,860000.0],["2017-02-08",38.8,38.95,38.23,38.51,680600.0],["2017-02-09",38.56,39.18,38.56,38.64,1162100.0],["2017-02-10",38.87,39.04,38.47,38.53,1079800.0],["2017-02-13",33.82,35.1,32.87,35.1,11523400.0],["2017-02-14",34.44,35.75,34.0,35.16,3123500.0],["2017-02-15",35.15,35.49,34.94,34.96,1437600.0],["2017-02-16",35.0,35.1,34.33,34.46,1921100.0],["2017-02-17",34.15,35.05,33.63,34.95,2307800.0],["2017-02-21",34.85,35.33,34.5,35.25,2242700.0],["2017-02-22",35.28,35.49,34.94,34.98,1481900.0],["2017-02-23",35.16,35.16,34.67,34.84,1217000.0],["2017-02-24",34.64,34.96,34.3,34.61,2490500.0],["2017-02-27",34.5,34.9,34.25,34.88,1117900.0],["2017-02-28",34.91,35.69,34.87,35.38,1483400.0],["2017-03-01",35.5,35.96,35.24,35.59,1505000.0],["2017-03-02",35.4,35.75,35.22,35.28,825300.0],["2017-03-03",35.12,35.37,35.0,35.36,1367800.0],["2017-03-06",35.19,35.54,35.03,35.49,2490900.0],["2017-03-07",35.22,35.52,35.08,35.11,1671200.0],["2017-03-08",35.16,35.63,35.0,35.09,1309400.0],["2017-03-09",35.08,35.3,34.85,34.94,891200.0],["2017-03-10",35.21,35.76,35.15,35.73,946300.0],["2017-03-13",35.55,35.84,35.34,35.44,822000.0],["2017-03-14",35.3,35.63,35.11,35.61,714900.0],["2017-03-15",35.81,37.09,35.55,37.0,2217800.0],["2017-03-16",36.83,37.24,36.5,37.18,1445300.0],["2017-03-17",37.05,37.38,37.01,37.36,1690700.0],["2017-03-20",37.23,37.46,36.97,37.2,828400.0],["2017-03-21",37.58,37.58,36.58,36.87,1075200.0],["2017-03-22",36.75,37.07,36.72,36.87,1469700.0],["2017-03-23",36.95,37.77,36.83,37.15,984600.0],["2017-03-24",37.33,37.34,36.9,37.0,481700.0],["2017-03-27",36.76,37.28,36.62,37.15,652600.0],["2017-03-28",37.22,37.52,36.94,37.38,739100.0],["2017-03-29",37.49,37.71,37.25,37.57,618500.0],["2017-03-30",37.54,37.55,37.1,37.14,522900.0],["2017-03-31",37.18,37.39,37.08,37.2,601200.0],["2017-04-03",37.15,37.34,36.95,37.14,979600.0],["2017-04-04",37.04,37.32,36.92,37.19,610900.0],["2017-04-05",37.4,37.7,36.98,37.11,1685500.0],["2017-04-06",37.29,37.29,36.82,37.17,1142700.0],["2017-04-07",37.09,37.16,36.67,36.76,517000.0],["2017-04-10",36.83,37.35,36.81,37.04,1098700.0],["2017-04-11",37.0,37.02,36.54,36.8,1185000.0],["2017-04-12",36.86,37.04,36.51,36.59,912300.0],["2017-04-13",36.45,36.85,36.0,36.6,670100.0],["2017-04-17",36.63,37.12,36.52,37.0,904700.0],["2017-04-18",37.06,37.5,36.72,37.38,1236000.0],["2017-04-19",37.31,37.85,36.98,37.82,1897300.0],["2017-04-20",37.98,38.03,37.62,37.76,965500.0],["2017-04-21",37.89,38.0,37.62,37.64,1381700.0],["2017-04-24",37.8,37.95,37.5,37.58,911700.0],["2017-04-25",37.73,37.9,37.49,37.73,499300.0],["2017-04-26",37.78,37.85,37.61,37.67,603600.0],["2017-04-27",37.75,37.89,37.51,37.67,397500.0],["2017-04-28",37.57,37.87,36.95,36.99,879600.0],["2017-05-01",37.03,37.08,36.44,36.64,748200.0],["2017-05-02",36.63,36.7,35.85,35.96,1244400.0],["2017-05-03",36.07,36.35,35.84,36.27,1268300.0],["2017-05-04",36.3,37.13,36.14,36.85,1289300.0],["2017-05-05",37.04,37.37,36.61,37.06,555800.0],["2017-05-08",36.96,37.07,36.47,36.53,1050900.0],["2017-05-09",36.46,36.69,35.89,36.0,994200.0],["2017-05-10",35.89,36.1,35.57,35.8,1197200.0],["2017-05-11",35.68,36.05,35.56,35.88,1228400.0],["2017-05-12",38.16,38.99,37.97,38.13,2856500.0],["2017-05-15",38.03,38.06,37.45,37.65,1129400.0],["2017-05-16",37.84,37.84,37.22,37.28,1872700.0],["2017-05-17",37.12,37.2,35.92,36.35,1332800.0],["2017-05-18",36.16,36.65,35.87,36.61,1245400.0],["2017-05-19",36.58,37.5,36.34,37.21,1784200.0],["2017-05-22",37.25,37.61,37.09,37.36,751400.0],["2017-05-23",37.13,37.37,35.99,36.39,1930100.0],["2017-05-24",36.52,36.64,36.13,36.24,1497000.0],["2017-05-25",36.26,36.61,35.94,35.96,932000.0],["2017-05-26",35.91,36.03,35.49,35.82,1087700.0],["2017-05-30",35.82,35.98,34.89,35.02,1503400.0],["2017-05-31",35.17,35.5,34.7,34.93,1652800.0],["2017-06-01",35.02,35.83,34.97,35.69,1967300.0],["2017-06-02",35.9,36.11,35.52,35.77,907700.0],["2017-06-05",35.79,36.1,35.65,35.81,851300.0],["2017-06-06",35.64,35.8,35.27,35.64,804700.0],["2017-06-07",35.72,36.04,35.48,35.96,708200.0],["2017-06-08",35.83,36.02,35.66,35.84,573200.0],["2017-06-09",35.77,35.99,34.93,35.03,824100.0],["2017-06-12",35.02,35.65,35.0,35.2,1680200.0],["2017-06-13",35.39,35.64,34.69,34.97,1856700.0],["2017-06-14",34.86,35.43,34.52,34.67,1878500.0],["2017-06-15",35.18,35.55,34.89,35.23,2374800.0],["2017-06-16",34.75,34.99,33.42,33.91,3072900.0],["2017-06-19",33.95,33.95,32.99,33.24,2007900.0],["2017-06-20",33.48,33.74,32.91,33.03,2376600.0],["2017-06-21",33.01,33.31,32.65,33.16,2738600.0],["2017-06-22",35.16,35.75,31.7,32.66,15069100.0],["2017-06-23",31.91,32.56,31.01,31.6,7863800.0],["2017-06-26",31.81,33.86,31.81,33.63,5503800.0],["2017-06-27",33.71,34.81,33.23,34.75,4789800.0],["2017-06-28",34.8,36.48,34.51,35.54,7952900.0],["2017-06-29",35.45,36.06,35.06,35.76,2637400.0],["2017-06-30",39.01,39.52,38.22,38.82,12534400.0],["2017-07-03",38.82,39.09,38.29,38.34,1640500.0],["2017-07-05",38.12,38.29,37.78,38.19,3210800.0],["2017-07-06",37.99,38.34,37.83,38.09,2811000.0],["2017-07-07",38.27,39.16,38.09,38.86,2820100.0],["2017-07-10",39.0,39.0,38.26,38.58,1981800.0],["2017-07-11",38.42,39.4,38.21,39.01,2635300.0],["2017-07-12",39.2,39.39,38.75,38.91,1227600.0],["2017-07-13",39.69,39.69,39.09,39.53,1982600.0],["2017-07-14",39.75,40.34,39.54,39.93,1689000.0],["2017-07-17",39.99,40.4,39.78,39.9,3312600.0],["2017-07-18",39.75,40.2,39.27,40.13,1084500.0],["2017-07-19",40.25,41.79,40.25,41.74,2576600.0],["2017-07-20",42.01,42.87,41.91,42.79,4267500.0],["2017-07-21",42.81,43.94,42.45,43.76,2086700.0],["2017-07-24",43.69,43.92,43.22,43.79,1725300.0],["2017-07-25",43.79,44.37,43.7,43.8,1927700.0],["2017-07-26",44.04,44.28,43.56,43.95,1443800.0],["2017-07-27",44.09,44.87,43.79,44.86,1357600.0],["2017-07-28",44.86,45.61,44.54,45.0,1904800.0],["2017-07-31",44.96,44.99,44.28,44.71,1288600.0],["2017-08-01",44.75,45.06,43.36,43.62,1947100.0],["2017-08-02",43.63,44.31,43.29,43.92,1333900.0],["2017-08-03",43.8,43.8,42.8,43.39,1636000.0],["2017-08-04",43.53,43.87,43.0,43.19,1460500.0],["2017-08-07",43.1,43.61,42.83,43.55,1720400.0],["2017-08-08",43.42,43.82,42.76,43.19,836100.0],["2017-08-09",43.15,43.31,42.71,43.23,874500.0],["2017-08-10",43.0,43.33,42.68,42.98,759900.0],["2017-08-11",42.34,43.61,42.21,43.34,612300.0],["2017-08-14",43.64,44.06,43.27,43.51,1223400.0],["2017-08-15",43.61,43.94,43.27,43.57,830500.0],["2017-08-16",43.63,43.86,43.09,43.23,971400.0],["2017-08-17",43.21,43.45,42.69,42.72,1299800.0],["2017-08-18",42.76,43.12,42.17,42.4,1108600.0],["2017-08-21",42.46,42.87,41.88,42.5,1564000.0],["2017-08-22",41.57,42.03,40.79,41.62,2390600.0],["2017-08-23",41.62,41.75,41.11,41.54,1552100.0],["2017-08-24",41.45,41.67,39.19,39.29,2619900.0],["2017-08-25",39.34,40.55,39.3,40.4,2106000.0],["2017-08-28",40.27,40.71,40.19,40.61,2946800.0],["2017-08-29",42.99,43.0,39.14,40.05,5489400.0],["2017-08-30",40.24,40.95,39.4,39.64,2106500.0],["2017-08-31",39.75,40.35,39.58,40.22,1794900.0],["2017-09-01",40.23,40.4,39.22,39.56,1599300.0],["2017-09-05",39.51,39.87,38.96,39.37,1985300.0],["2017-09-06",39.41,40.74,39.41,40.46,1963100.0],["2017-09-07",40.72,40.88,39.86,40.39,1491800.0],["2017-09-08",40.16,40.57,39.9,40.05,779200.0],["2017-09-11",40.5,40.58,40.01,40.24,1098700.0],["2017-09-12",40.25,40.8,40.22,40.29,1379000.0],["2017-09-13",40.14,41.21,40.14,41.1,1739100.0],["2017-09-14",40.81,41.39,40.59,40.65,1010700.0],["2017-09-15",40.55,41.45,40.55,41.27,1151400.0],["2017-09-18",41.23,41.37,40.93,41.32,1423200.0],["2017-09-19",41.35,41.35,40.35,40.43,1005600.0],["2017-09-20",40.01,40.48,39.79,40.42,1383900.0],["2017-09-21",40.31,40.59,39.88,39.9,459900.0],["2017-09-22",40.1,40.14,39.57,39.6,455500.0],["2017-09-25",39.55,40.16,39.5,40.15,499000.0],["2017-09-26",40.16,40.78,40.12,40.59,713400.0],["2017-09-27",40.77,40.77,39.69,40.43,1032200.0],["2017-09-28",43.5,43.6,39.46,40.71,4780600.0],["2017-09-29",41.0,42.4,40.97,41.15,1753500.0],["2017-10-02",41.0,42.55,40.76,41.8,2131500.0],["2017-10-03",41.8,41.96,40.92,41.21,1128700.0],["2017-10-04",41.22,41.83,41.05,41.38,535400.0],["2017-10-05",41.35,42.36,41.2,42.35,813900.0],["2017-10-06",42.34,42.34,41.33,41.95,1103000.0],["2017-10-09",41.94,41.94,41.03,41.18,1128600.0],["2017-10-10",41.47,41.68,41.27,41.49,681700.0],["2017-10-11",41.66,41.94,41.48,41.59,824300.0],["2017-10-12",41.83,42.14,41.5,41.97,735900.0],["2017-10-13",42.07,42.16,41.68,41.81,493900.0],["2017-10-16",41.66,42.06,41.49,41.51,694700.0],["2017-10-17",41.29,41.45,40.71,40.86,808300.0],["2017-10-18",40.91,40.91,39.47,39.51,1249800.0],["2017-10-19",38.81,39.05,37.88,37.94,1889700.0],["2017-10-20",37.88,37.99,37.16,37.52,2099200.0],["2017-10-23",37.64,37.68,36.95,37.04,870900.0],["2017-10-24",37.01,37.32,36.31,36.79,1903900.0],["2017-10-25",36.59,37.67,36.03,37.19,1296100.0],["2017-10-26",37.34,37.37,36.8,36.89,895400.0],["2017-10-27",36.78,37.0,36.38,36.92,933800.0],["2017-10-30",36.98,37.63,35.53,35.6,1171900.0],["2017-10-31",35.76,36.46,35.68,36.02,1495600.0],["2017-11-01",35.96,36.6,35.32,36.48,1823800.0],["2017-11-02",36.34,36.54,35.41,35.74,1214300.0],["2017-11-03",35.55,36.03,34.65,34.65,2733900.0],["2017-11-06",34.83,34.87,33.73,34.37,3327700.0],["2017-11-07",36.87,37.0,33.8,34.43,4240300.0],["2017-11-08",35.17,35.45,33.97,34.92,2355700.0],["2017-11-09",34.58,34.75,33.94,34.41,1873100.0],["2017-11-10",34.97,35.79,34.74,35.68,1868900.0],["2017-11-13",35.66,35.98,35.21,35.42,1627400.0],["2017-11-14",35.32,36.6,35.02,36.12,1515500.0],["2017-11-15",36.26,37.89,36.09,36.73,3005900.0],["2017-11-16",37.07,39.01,37.07,38.49,3697000.0],["2017-11-17",38.53,40.22,38.46,39.84,3778400.0],["2017-11-20",39.39,44.37,39.35,40.89,8036800.0],["2017-11-21",41.2,42.3,40.34,41.08,5057500.0],["2017-11-22",41.09,41.88,40.89,41.18,1361100.0],["2017-11-24",41.18,41.56,40.4,40.68,1136300.0],["2017-11-27",40.59,41.12,40.47,41.02,1133600.0],["2017-11-28",41.13,41.88,40.87,41.73,1515300.0],["2017-11-29",41.82,42.35,41.51,41.58,1245100.0],["2017-11-30",41.71,42.09,41.02,41.1,2878600.0],["2017-12-01",41.22,42.97,40.86,42.54,2362700.0],["2017-12-04",42.45,43.7,42.19,42.41,2574500.0],["2017-12-05",42.49,42.49,41.21,41.42,2195300.0],["2017-12-06",41.42,42.25,41.12,41.88,794900.0],["2017-12-07",41.86,41.88,40.82,40.89,1056300.0],["2017-12-08",41.25,41.5,40.66,40.89,1066700.0],["2017-12-11",40.74,41.21,40.31,41.14,931400.0],["2017-12-12",41.03,41.24,40.66,40.86,708700.0],["2017-12-13",40.92,40.98,40.31,40.68,1066600.0],["2017-12-14",40.56,40.99,40.34,40.78,708900.0],["2017-12-15",40.9,41.28,39.83,39.96,3385900.0],["2017-12-18",40.29,42.28,40.15,40.65,1718300.0],["2017-12-19",40.64,41.59,40.01,40.15,1735100.0],["2017-12-20",40.25,41.53,39.91,41.42,1219100.0],["2017-12-21",41.65,42.17,41.26,41.45,1742400.0],["2017-12-22",41.45,41.77,41.05,41.51,1319400.0],["2017-12-26",41.49,42.31,41.39,42.25,988100.0],["2017-12-27",42.3,42.38,42.08,42.34,1040600.0],["2017-12-28",42.35,42.48,42.16,42.41,687400.0],["2017-12-29",42.35,42.65,42.26,42.39,809600.0],["2018-01-02",42.63,42.71,41.88,41.95,989000.0],["2018-01-03",42.0,42.02,40.88,40.92,757900.0],["2018-01-04",40.91,40.97,40.41,40.6,692600.0],["2018-01-05",39.43,40.8,39.05,40.51,1556200.0],["2018-01-08",40.6,41.25,40.58,41.07,891700.0],["2018-01-09",41.07,41.33,40.23,40.26,857600.0],["2018-01-10",40.17,40.33,39.18,39.51,844900.0],["2018-01-11",39.63,39.8,39.31,39.45,624800.0],["2018-01-12",39.35,39.82,39.25,39.41,738500.0],["2018-01-16",39.38,39.95,39.35,39.42,613100.0],["2018-01-17",39.69,40.28,39.47,40.01,979700.0],["2018-01-18",39.8,39.91,39.24,39.47,636000.0],["2018-01-19",39.45,39.59,39.22,39.36,831200.0],["2018-01-22",39.26,39.71,39.24,39.59,1246600.0],["2018-01-23",39.68,40.33,39.45,40.11,1135100.0],["2018-01-24",40.23,40.36,39.51,40.04,868500.0],["2018-01-25",40.2,40.44,39.86,40.1,716100.0],["2018-01-26",40.28,40.28,39.01,39.32,799800.0],["2018-01-29",39.15,39.32,38.46,38.49,809900.0],["2018-01-30",38.26,38.59,38.02,38.17,736300.0],["2018-01-31",38.3,38.54,37.9,38.14,729700.0],["2018-02-01",38.13,38.23,37.48,38.19,567200.0],["2018-02-02",37.93,38.19,37.29,37.59,1239500.0],["2018-02-05",37.23,37.49,35.82,35.9,1547700.0],["2018-02-06",35.44,36.48,34.9,36.36,1836000.0],["2018-02-07",35.0,36.19,33.34,34.69,4796100.0],["2018-02-08",34.89,35.1,33.81,34.35,2360500.0],["2018-02-09",34.51,34.64,33.17,33.73,1774200.0],["2018-02-12",33.99,34.03,33.16,33.21,1071400.0],["2018-02-13",33.02,33.51,32.82,33.27,1106000.0],["2018-02-14",33.22,34.7,32.95,34.46,1148300.0],["2018-02-15",34.62,35.14,34.2,34.97,1608300.0],["2018-02-16",34.87,35.58,34.59,35.48,1096300.0],["2018-02-20",35.27,35.38,34.43,34.68,1226600.0],["2018-02-21",34.62,35.16,33.95,33.96,1011200.0],["2018-02-22",33.95,34.24,33.62,33.71,1092100.0],["2018-02-23",34.21,34.94,33.86,34.85,1313600.0],["2018-02-26",34.65,35.29,34.41,35.04,716400.0],["2018-02-27",35.02,35.31,34.81,34.96,1206500.0],["2018-02-28",35.14,35.26,34.37,34.78,2129100.0],["2018-03-01",34.74,35.01,34.01,34.09,1177100.0],["2018-03-02",33.88,34.9,33.8,34.75,671500.0],["2018-03-05",34.94,35.76,34.92,35.57,975900.0],["2018-03-06",35.59,35.85,35.12,35.84,1020900.0],["2018-03-07",35.69,35.81,35.37,35.5,880000.0],["2018-03-08",35.54,35.7,35.01,35.31,445200.0],["2018-03-09",35.52,35.74,35.28,35.53,572700.0],["2018-03-12",35.66,36.15,35.38,35.73,902700.0],["2018-03-13",35.77,35.93,35.19,35.35,783200.0],["2018-03-14",35.56,35.57,34.98,35.16,476500.0],["2018-03-15",35.16,35.39,33.91,34.3,789700.0],["2018-03-16",34.37,34.65,34.12,34.52,883700.0],["2018-03-19",34.35,34.41,33.94,34.14,628500.0],["2018-03-20",34.25,34.25,33.28,33.58,732200.0],["2018-03-21",33.44,33.48,32.57,33.0,1076300.0],["2018-03-22",32.83,32.96,32.0,32.0,1028000.0],["2018-03-23",32.18,33.26,32.0,32.64,1250700.0],["2018-03-26",32.87,33.24,32.38,33.0,1018000.0],["2018-03-27",33.13,33.14,31.72,31.95,1204800.0],["2018-03-28",32.03,32.19,31.68,31.85,997200.0],["2018-03-29",32.04,32.26,31.83,32.07,910200.0],["2018-04-02",31.86,31.88,30.77,30.99,1380500.0],["2018-04-03",31.01,31.3,30.58,31.01,1881000.0],["2018-04-04",30.72,31.24,30.39,30.97,1960900.0],["2018-04-05",31.15,31.2,30.57,30.71,1721800.0],["2018-04-06",30.7,31.03,30.52,30.67,1526300.0],["2018-04-09",30.71,31.01,30.4,30.47,1270600.0],["2018-04-10",30.61,31.02,30.47,30.61,1044900.0],["2018-04-11",30.63,31.23,30.5,30.95,1613800.0],["2018-04-12",31.13,31.16,30.79,31.04,1475400.0],["2018-04-13",31.12,31.52,31.05,31.44,1092200.0],["2018-04-16",31.51,32.3,31.31,31.89,1264300.0],["2018-04-17",31.88,32.2,31.67,31.93,542100.0],["2018-04-18",31.98,32.12,31.47,31.49,786400.0],["2018-04-19",31.42,31.68,30.27,30.37,919900.0],["2018-04-20",30.48,30.61,29.64,29.69,1075400.0],["2018-04-23",29.77,29.8,29.08,29.33,1190400.0],["2018-04-24",29.51,29.67,29.03,29.25,1391400.0],["2018-04-25",29.08,29.92,29.06,29.57,1530300.0],["2018-04-26",29.66,30.13,29.25,30.08,935500.0],["2018-04-27",30.03,30.34,29.9,30.16,748800.0],["2018-04-30",30.14,30.37,29.09,29.13,1320000.0],["2018-05-01",29.0,29.09,26.88,28.57,5178000.0],["2018-05-02",28.58,28.88,27.51,27.64,1914100.0],["2018-05-03",27.6,28.01,27.33,27.62,1053500.0],["2018-05-04",27.62,28.97,27.62,28.5,1198200.0],["2018-05-07",28.49,28.77,28.12,28.64,1228800.0],["2018-05-08",26.8,27.78,25.8,27.45,6669700.0],["2018-05-09",27.39,28.23,27.02,28.01,2220900.0],["2018-05-10",27.9,28.49,27.78,28.19,1488400.0],["2018-05-11",28.25,28.49,27.73,27.91,1331100.0],["2018-05-14",27.8,27.92,26.94,27.09,1791800.0],["2018-05-15",27.01,27.28,26.65,26.72,1397900.0],["2018-05-16",26.72,27.38,26.72,27.24,1708700.0],["2018-05-17",27.26,27.29,26.78,26.97,1479600.0],["2018-05-18",26.79,26.8,26.16,26.26,1220600.0],["2018-05-21",26.42,26.69,25.87,25.92,1739900.0],["2018-05-22",26.05,26.35,25.93,25.95,2207900.0],["2018-05-23",25.94,26.41,25.93,25.95,1182800.0],["2018-05-24",25.94,26.26,25.67,26.22,917000.0],["2018-05-25",26.14,26.6,26.03,26.17,560200.0],["2018-05-29",25.98,26.35,25.46,25.63,1110900.0],["2018-05-30",25.67,26.32,25.61,26.13,809900.0],["2018-05-31",26.1,26.3,25.48,25.52,1826700.0],["2018-06-01",25.65,26.08,25.41,25.9,970100.0],["2018-06-04",25.98,27.0,25.86,26.96,1997000.0],["2018-06-05",27.4,27.76,26.63,26.96,1894200.0],["2018-06-06",26.94,27.32,26.45,27.14,1303000.0],["2018-06-07",26.97,27.95,26.76,27.66,1964200.0],["2018-06-08",27.71,28.52,27.67,28.3,1401000.0],["2018-06-11",28.49,29.07,28.15,28.8,1869200.0],["2018-06-12",28.84,28.9,28.07,28.67,950400.0],["2018-06-13",28.8,29.28,28.27,28.35,1498600.0],["2018-06-14",28.35,28.35,27.77,28.12,1423700.0],["2018-06-15",28.06,28.53,27.91,28.46,1248600.0],["2018-06-18",28.35,28.87,28.22,28.83,1372500.0],["2018-06-19",28.72,29.67,28.63,29.46,1776300.0],["2018-06-20",29.49,29.65,28.47,28.63,1714100.0],["2018-06-21",28.73,29.5,28.57,29.18,1172500.0],["2018-06-22",30.5,31.53,29.51,29.74,3717000.0],["2018-06-25",29.77,30.64,29.52,29.89,1837200.0],["2018-06-26",29.91,29.98,28.91,28.96,1183300.0],["2018-06-27",28.88,29.79,28.4,29.48,1092200.0],["2018-06-28",29.57,29.95,29.28,29.82,1740800.0],["2018-06-29",29.72,30.13,29.63,29.8,1158400.0],["2018-07-02",29.72,30.24,29.21,29.61,1112400.0],["2018-07-03",29.66,30.38,29.53,30.0,530700.0],["2018-07-05",30.11,30.34,29.75,30.28,803300.0],["2018-07-06",30.24,30.71,30.15,30.64,550100.0],["2018-07-09",30.75,30.89,30.55,30.83,928100.0],["2018-07-10",30.97,31.13,30.7,30.96,918300.0],["2018-07-11",30.88,31.16,30.47,30.49,2763900.0],["2018-07-12",30.54,30.54,29.57,29.76,1156600.0],["2018-07-13",29.81,30.4,29.61,30.02,1121200.0],["2018-07-16",29.93,29.99,29.14,29.4,1534600.0],["2018-07-17",29.31,29.81,29.31,29.58,1437400.0],["2018-07-18",29.57,29.57,28.37,28.46,1294900.0],["2018-07-19",28.5,28.94,28.37,28.75,1739000.0],["2018-07-20",28.76,29.11,28.51,28.99,703200.0],["2018-07-23",28.79,28.94,28.31,28.61,1424800.0],["2018-07-24",28.58,28.59,27.51,27.76,1549000.0],["2018-07-25",27.86,28.29,27.71,27.97,644200.0],["2018-07-26",28.05,28.69,28.05,28.62,547400.0],["2018-07-27",28.62,28.89,28.27,28.56,502600.0],["2018-07-30",28.4,28.79,28.16,28.61,604000.0],["2018-07-31",28.71,28.71,28.14,28.44,673900.0],["2018-08-01",28.49,28.49,27.5,27.68,778900.0],["2018-08-02",27.55,28.57,27.5,28.45,758200.0],["2018-08-03",28.66,30.11,28.65,29.44,1045500.0],["2018-08-06",29.45,29.63,29.11,29.47,663100.0],["2018-08-07",29.7,30.42,29.34,30.22,1339400.0],["2018-08-08",30.07,30.07,28.97,28.97,1083100.0],["2018-08-09",29.06,29.08,28.32,28.5,884200.0],["2018-08-10",28.3,28.68,28.0,28.09,856300.0],["2018-08-13",28.29,28.49,27.85,28.41,1018800.0],["2018-08-14",28.53,29.18,28.53,28.82,514300.0],["2018-08-15",28.66,28.84,28.09,28.52,628700.0],["2018-08-16",28.59,29.21,28.58,28.64,830800.0],["2018-08-17",28.62,29.31,28.22,29.1,1366500.0],["2018-08-20",29.05,29.29,28.69,29.1,750900.0],["2018-08-21",29.05,29.42,28.49,29.22,1127900.0],["2018-08-22",29.2,29.39,28.92,29.3,1034100.0],["2018-08-23",29.06,29.28,28.28,28.37,1572100.0],["2018-08-24",28.36,28.87,28.22,28.52,1202800.0],["2018-08-27",28.74,29.16,28.49,28.61,1679700.0],["2018-08-28",27.66,28.12,26.57,26.77,5914300.0],["2018-08-29",26.66,27.6,26.2,27.57,2728400.0],["2018-08-30",27.58,28.78,27.41,28.34,1880400.0],["2018-08-31",28.33,28.66,28.17,28.56,1066100.0],["2018-09-04",28.46,28.7,28.04,28.19,1003800.0],["2018-09-05",28.11,28.57,27.81,28.2,1021300.0],["2018-09-06",28.11,28.77,28.11,28.74,908700.0],["2018-09-07",28.59,29.06,28.23,28.92,1064300.0],["2018-09-10",28.98,29.42,28.87,29.08,1012200.0],["2018-09-11",29.04,29.09,27.99,28.24,1400500.0],["2018-09-12",28.34,28.6,27.79,28.16,1630400.0],["2018-09-13",28.25,28.25,27.37,27.82,1468500.0],["2018-09-14",27.74,27.94,27.32,27.69,1354100.0],["2018-09-17",27.56,27.65,27.11,27.26,1436300.0],["2018-09-18",27.08,27.21,26.12,26.6,1778300.0],["2018-09-19",26.59,26.72,26.09,26.2,1609400.0],["2018-09-20",26.33,26.86,25.96,26.58,2485700.0],["2018-09-21",26.47,26.6,25.82,26.26,4623600.0],["2018-09-24",26.56,27.61,26.3,27.44,1628700.0],["2018-09-25",27.38,27.62,26.19,26.25,1740700.0],["2018-09-26",26.36,26.97,26.15,26.7,1213600.0],["2018-09-27",26.55,26.83,26.24,26.46,596900.0],["2018-09-28",26.28,27.24,26.28,27.12,1244900.0],["2018-10-01",27.3,27.5,27.11,27.26,878600.0],["2018-10-02",27.1,27.68,26.58,26.61,1106300.0],["2018-10-03",26.73,26.89,26.25,26.29,764400.0],["2018-10-04",26.17,26.41,25.95,26.4,906800.0],["2018-10-05",26.38,26.68,26.26,26.32,541300.0],["2018-10-08",26.45,27.03,26.36,26.75,1058900.0],["2018-10-09",26.61,26.81,26.09,26.13,851200.0],["2018-10-10",26.06,26.23,25.7,25.72,906400.0],["2018-10-11",25.52,25.7,25.2,25.2,1768200.0],["2018-10-12",25.21,25.99,24.89,25.25,1073500.0],["2018-10-15",25.18,25.66,25.18,25.47,804000.0],["2018-10-16",25.58,25.99,25.18,25.77,899500.0],["2018-10-17",25.66,25.96,25.4,25.5,747600.0],["2018-10-18",25.5,25.63,24.78,24.92,725900.0],["2018-10-19",24.9,25.39,24.79,25.25,1165300.0],["2018-10-22",25.33,25.56,24.65,24.78,745100.0],["2018-10-23",24.47,25.2,24.11,25.06,1479300.0],["2018-10-24",25.07,25.66,24.91,24.95,869300.0],["2018-10-25",25.0,25.19,24.62,24.67,1040900.0],["2018-10-26",24.45,24.46,23.75,24.16,1607700.0],["2018-10-29",24.76,25.87,24.57,24.96,2391500.0],["2018-10-30",25.09,25.68,24.98,25.24,1070800.0],["2018-10-31",25.25,25.37,24.44,24.88,1559100.0],["2018-11-01",24.99,25.82,24.99,25.57,896100.0],["2018-11-02",25.73,25.84,24.89,25.26,987100.0],["2018-11-05",25.24,25.75,25.2,25.46,889600.0],["2018-11-06",25.49,26.28,25.46,26.13,994500.0],["2018-11-07",26.31,26.44,25.53,26.13,1397600.0],["2018-11-08",25.0,25.15,22.03,22.51,6380200.0],["2018-11-09",22.21,22.74,21.81,22.24,5448800.0],["2018-11-12",21.98,22.94,21.76,22.61,3945500.0],["2018-11-13",22.65,22.85,21.97,22.08,2558200.0],["2018-11-14",22.15,22.57,21.94,22.34,1906400.0],["2018-11-15",22.54,22.61,22.05,22.57,2130300.0],["2018-11-16",22.59,22.84,22.22,22.68,1409100.0],["2018-11-19",22.55,22.76,22.45,22.53,1533400.0],["2018-11-20",22.25,22.62,22.25,22.41,1212300.0],["2018-11-21",22.43,22.85,22.26,22.49,824500.0],["2018-11-23",22.48,22.7,22.38,22.59,274000.0],["2018-11-26",22.61,22.61,21.27,21.41,1613500.0],["2018-11-27",21.39,21.43,20.54,21.05,1973600.0],["2018-11-28",21.0,21.15,20.47,20.78,1360900.0],["2018-11-29",20.8,21.06,20.68,20.82,1023300.0],["2018-11-30",20.82,20.95,20.42,20.7,1242700.0],["2018-12-03",20.85,21.0,20.3,20.7,1567700.0],["2018-12-04",20.73,20.88,20.05,20.18,1659600.0],["2018-12-06",20.09,20.31,19.65,19.92,1733300.0],["2018-12-07",19.78,20.12,19.04,19.3,2003600.0],["2018-12-10",19.37,19.58,18.82,19.18,1370000.0],["2018-12-11",19.28,20.1,18.64,18.8,2286600.0],["2018-12-12",19.5,19.56,18.37,19.12,2755600.0],["2018-12-13",19.13,19.41,18.92,19.2,2072500.0],["2018-12-14",19.08,19.22,18.42,18.45,2302800.0],["2018-12-17",18.08,18.31,16.65,16.82,3877200.0],["2018-12-18",16.83,17.14,16.42,16.98,4450000.0],["2018-12-19",17.06,17.41,16.2,16.25,2249500.0],["2018-12-20",16.13,16.6,15.76,15.96,2001100.0],["2018-12-21",15.92,16.35,15.41,15.52,3949200.0],["2018-12-24",15.52,15.64,15.18,15.49,1268700.0],["2018-12-26",15.55,15.88,15.06,15.79,1622900.0],["2018-12-27",15.64,15.7,15.11,15.64,1934400.0],["2018-12-28",15.71,15.89,15.01,15.56,2276600.0],["2018-12-31",15.56,15.86,15.12,15.86,2204200.0],["2019-01-02",15.67,16.5,15.51,16.22,2552900.0],["2019-01-03",16.13,16.85,16.06,16.49,1955900.0],["2019-01-04",16.65,17.12,16.41,17.04,1675300.0],["2019-01-07",17.05,17.62,16.96,17.44,2516600.0],["2019-01-08",17.6,17.86,17.25,17.56,2421900.0],["2019-01-09",17.51,18.15,17.45,17.9,1648500.0],["2019-01-10",17.9,18.24,17.64,17.92,1477400.0],["2019-01-11",17.91,18.15,17.59,17.81,1075900.0],["2019-01-14",17.72,18.06,17.5,17.79,1276500.0],["2019-01-15",17.79,18.31,17.63,18.18,1675400.0],["2019-01-16",18.1,18.36,17.96,18.03,1152300.0],["2019-01-17",18.05,18.39,17.92,18.35,816100.0],["2019-01-18",18.44,18.66,18.31,18.56,1045800.0],["2019-01-22",18.53,18.54,17.8,18.13,3346000.0],["2019-01-23",18.25,18.69,18.06,18.17,1448700.0],["2019-01-24",18.02,18.24,17.14,17.89,909700.0],["2019-01-25",17.96,18.17,17.89,17.99,775500.0],["2019-01-28",17.85,18.27,17.7,18.21,1745300.0],["2019-01-29",18.35,18.43,18.03,18.06,594400.0],["2019-01-30",18.17,18.17,17.7,18.06,1009400.0],["2019-01-31",18.11,18.46,17.97,18.33,1134900.0],["2019-02-01",18.38,18.49,18.09,18.19,702200.0],["2019-02-04",18.24,18.37,18.05,18.24,1126400.0],["2019-02-05",17.73,17.97,17.26,17.63,2431900.0],["2019-02-06",17.55,17.94,17.42,17.79,1999500.0],["2019-02-07",14.75,16.37,14.45,16.15,10168600.0],["2019-02-08",15.87,17.07,15.82,15.91,3336400.0],["2019-02-11",15.91,17.05,15.91,16.84,4386700.0],["2019-02-12",16.93,18.35,16.67,18.05,2999900.0],["2019-02-13",18.06,18.27,17.43,17.79,2283900.0],["2019-02-14",17.73,17.79,17.29,17.45,1975300.0],["2019-02-15",17.54,17.91,17.42,17.76,1397300.0],["2019-02-19",17.75,18.12,17.74,17.92,945200.0],["2019-02-20",17.91,18.51,17.59,18.48,1679700.0],["2019-02-21",18.44,18.55,18.03,18.09,1387400.0],["2019-02-22",17.78,17.98,17.2,17.64,2107000.0],["2019-02-25",17.7,17.7,17.18,17.23,1342700.0],["2019-02-26",17.22,17.68,17.22,17.34,2197300.0],["2019-02-27",17.35,17.82,17.15,17.77,1983000.0],["2019-02-28",18.63,19.72,18.52,19.67,7381000.0],["2019-03-01",19.03,19.73,19.03,19.25,3176700.0],["2019-03-04",19.42,19.82,19.07,19.58,2282000.0],["2019-03-05",19.58,20.38,19.52,20.35,3483100.0],["2019-03-06",20.22,20.84,19.98,20.75,4013800.0],["2019-03-07",20.67,21.65,20.52,21.56,5322800.0],["2019-03-08",21.7,21.76,20.87,21.5,2065300.0],["2019-03-11",21.44,21.96,21.4,21.89,2043700.0],["2019-03-12",21.88,22.11,21.66,21.91,1217700.0],["2019-03-13",21.96,22.56,21.74,22.44,2417100.0],["2019-03-14",22.41,22.55,21.93,22.04,1634100.0],["2019-03-15",22.04,22.59,21.83,22.55,1887700.0],["2019-03-18",22.65,22.74,22.36,22.73,1277700.0],["2019-03-19",22.8,22.84,22.58,22.71,1164200.0],["2019-03-20",22.67,22.84,22.35,22.46,1186600.0],["2019-03-21",22.5,23.31,22.45,23.24,1352500.0],["2019-03-22",23.15,23.49,22.94,23.29,1590300.0],["2019-03-25",23.15,23.64,23.14,23.46,1425900.0],["2019-03-26",23.63,23.83,23.45,23.73,902300.0],["2019-03-27",23.74,23.91,23.36,23.64,1498700.0],["2019-03-28",23.66,23.8,23.28,23.37,955100.0],["2019-03-29",23.45,23.75,23.03,23.12,956000.0],["2019-04-01",22.88,23.09,22.62,22.72,1314400.0],["2019-04-02",22.76,22.77,21.99,22.05,1597700.0],["2019-04-03",22.06,22.08,21.3,21.32,2164700.0],["2019-04-04",21.27,21.9,21.15,21.84,3285000.0],["2019-04-05",21.86,22.11,21.76,21.82,1099000.0],["2019-04-08",21.84,22.02,21.74,21.89,947200.0],["2019-04-09",21.78,21.9,21.33,21.77,1125300.0],["2019-04-10",21.71,22.24,21.66,22.16,973300.0],["2019-04-11",22.18,22.47,21.97,22.32,729500.0],["2019-04-12",22.4,22.62,22.03,22.07,761200.0],["2019-04-15",22.13,22.74,22.13,22.7,1135200.0],["2019-04-16",22.79,23.09,21.88,22.6,1413200.0],["2019-04-17",22.68,22.76,22.28,22.5,596400.0],["2019-04-18",22.6,22.76,22.12,22.38,996600.0],["2019-04-22",22.38,22.38,21.99,22.06,704700.0],["2019-04-23",22.09,22.36,21.88,22.01,1157400.0],["2019-04-24",21.98,22.05,21.68,21.85,1437900.0],["2019-04-25",21.81,21.96,21.54,21.56,942800.0],["2019-04-26",21.56,22.07,21.52,21.91,1034900.0],["2019-04-29",21.99,22.22,21.5,21.98,1423100.0],["2019-04-30",22.04,22.23,21.73,21.82,931700.0],["2019-05-01",21.81,21.93,21.5,21.75,969200.0],["2019-05-02",21.63,22.05,21.42,22.01,1292100.0],["2019-05-03",22.13,22.57,21.92,22.48,1044400.0],["2019-05-06",22.29,23.07,21.94,22.99,1600600.0],["2019-05-07",22.89,23.74,22.89,23.7,1816000.0],["2019-05-08",23.69,24.23,23.36,23.75,2496600.0],["2019-05-09",23.98,23.98,21.37,22.92,2088300.0],["2019-05-10",23.1,23.11,22.17,22.88,1035200.0],["2019-05-13",22.6,23.64,22.59,23.6,2087900.0],["2019-05-14",23.53,23.91,23.02,23.9,2376300.0],["2019-05-15",23.91,24.64,23.55,24.48,2184700.0],["2019-05-16",24.79,25.15,24.05,24.3,1564800.0],["2019-05-17",23.9,24.14,23.26,23.94,1827800.0],["2019-05-20",23.69,23.74,23.01,23.43,2422200.0],["2019-05-21",23.51,24.46,23.4,23.9,2633300.0],["2019-05-22",24.15,24.25,23.59,23.83,1046900.0],["2019-05-23",23.63,23.92,22.8,22.84,1728500.0],["2019-05-24",22.92,23.08,22.24,22.48,2111800.0],["2019-05-28",22.41,22.6,21.34,21.35,1898900.0],["2019-05-29",21.16,21.2,20.15,20.54,2856900.0],["2019-05-30",20.62,20.73,20.07,20.13,1434500.0],["2019-05-31",20.07,20.43,19.8,20.39,1104400.0],["2019-06-03",20.33,20.49,20.04,20.38,960900.0],["2019-06-04",20.47,20.75,20.47,20.63,663700.0],["2019-06-05",20.76,20.84,20.4,20.59,887800.0],["2019-06-06",20.61,20.61,19.95,20.52,875900.0],["2019-06-07",20.54,21.31,20.45,21.02,1419300.0],["2019-06-10",21.07,21.26,20.67,20.75,684400.0],["2019-06-11",20.87,21.25,20.73,21.15,1158100.0],["2019-06-12",21.08,21.25,20.85,20.98,810200.0],["2019-06-13",21.01,21.14,20.72,21.12,595000.0],["2019-06-14",21.1,21.37,20.85,21.17,680000.0],["2019-06-17",21.19,21.19,20.61,20.71,770500.0],["2019-06-18",20.87,21.06,20.5,20.55,691000.0],["2019-06-19",20.58,20.8,20.43,20.74,700100.0],["2019-06-20",20.93,21.31,20.59,20.6,1277800.0],["2019-06-21",20.6,20.78,20.17,20.65,1578600.0],["2019-06-24",20.71,21.0,20.47,20.53,737500.0],["2019-06-25",20.53,20.81,20.45,20.79,841200.0],["2019-06-26",20.75,20.94,20.52,20.85,711900.0],["2019-06-27",20.84,21.28,20.63,21.23,850500.0],["2019-06-28",21.31,21.94,21.25,21.9,1094500.0],["2019-07-01",22.0,22.16,21.3,21.41,1071600.0],["2019-07-02",21.53,21.88,21.36,21.66,529900.0],["2019-07-03",21.68,22.12,21.65,21.89,680000.0],["2019-07-05",21.79,22.37,21.74,22.37,526800.0],["2019-07-08",22.4,22.46,21.69,21.99,751400.0],["2019-07-09",21.86,22.06,21.8,22.04,711700.0],["2019-07-10",22.07,22.16,21.92,21.93,712500.0],["2019-07-11",21.91,21.94,20.69,21.01,1644300.0],["2019-07-12",20.92,21.46,20.8,21.39,878000.0],["2019-07-15",21.46,21.77,21.26,21.41,687000.0],["2019-07-16",21.4,21.55,20.86,20.93,747100.0],["2019-07-17",20.93,21.04,20.54,20.71,1006300.0],["2019-07-18",20.79,21.14,20.64,21.02,539500.0],["2019-07-19",21.02,21.18,20.74,20.77,532000.0],["2019-07-22",20.78,20.96,20.5,20.68,1196600.0],["2019-07-23",20.65,20.7,20.05,20.25,1478200.0],["2019-07-24",20.18,20.45,20.0,20.22,1974900.0],["2019-07-25",20.16,20.73,20.15,20.26,1377500.0],["2019-07-26",20.21,20.59,19.99,20.56,1083300.0],["2019-07-29",20.64,23.05,20.25,21.46,3257000.0],["2019-07-30",21.37,21.94,21.02,21.93,846200.0],["2019-07-31",22.01,22.93,21.46,21.77,1615500.0],["2019-08-01",21.93,22.37,21.92,22.05,1329600.0],["2019-08-02",21.92,22.23,21.54,22.14,904600.0],["2019-08-05",22.0,22.0,21.47,21.63,1147300.0],["2019-08-06",21.68,22.23,21.25,21.42,734400.0],["2019-08-07",21.31,21.51,20.89,21.47,894200.0],["2019-08-08",21.5,22.15,20.64,22.14,1479000.0],["2019-08-09",22.17,22.28,21.93,22.15,725500.0],["2019-08-12",22.12,22.12,21.43,21.44,602800.0],["2019-08-13",21.37,22.14,21.27,22.06,746200.0],["2019-08-14",21.88,21.99,20.97,21.26,1308300.0],["2019-08-15",21.39,21.57,20.76,21.09,1084900.0],["2019-08-16",21.19,21.81,21.09,21.74,1103300.0],["2019-08-19",21.95,22.08,21.87,21.9,1325400.0],["2019-08-20",20.73,21.01,18.57,18.6,3381300.0],["2019-08-21",18.46,18.73,18.2,18.36,2449200.0],["2019-08-22",18.41,18.99,18.25,18.91,1785900.0],["2019-08-23",18.8,18.8,18.14,18.38,1512400.0],["2019-08-26",18.52,18.59,18.23,18.53,1417300.0],["2019-08-27",18.5,18.53,17.94,18.18,1509300.0],["2019-08-28",18.42,18.67,18.2,18.36,2892000.0],["2019-08-29",19.31,19.59,18.46,19.03,3288400.0],["2019-08-30",19.04,19.19,18.68,19.05,2866100.0],["2019-09-03",18.87,19.3,18.75,19.17,2573900.0],["2019-09-04",19.24,19.85,19.2,19.58,1199300.0],["2019-09-05",19.67,19.97,19.67,19.75,1130700.0],["2019-09-06",19.75,19.92,19.56,19.62,728500.0],["2019-09-09",19.62,19.71,19.42,19.59,1753300.0],["2019-09-10",19.57,20.82,19.53,20.75,1236800.0],["2019-09-11",20.74,21.81,20.53,21.75,2216400.0],["2019-09-12",21.87,21.94,21.56,21.72,891400.0],["2019-09-13",21.75,22.0,21.7,21.96,647700.0],["2019-09-16",21.87,22.54,21.67,22.51,850900.0],["2019-09-17",22.42,22.64,22.32,22.41,727600.0],["2019-09-18",22.35,22.65,21.86,22.11,1359500.0],["2019-09-19",22.09,22.21,21.24,21.31,1228600.0],["2019-09-20",21.31,21.61,20.78,20.9,2942400.0],["2019-09-23",20.84,21.66,20.75,21.47,1093600.0],["2019-09-24",21.45,21.7,21.3,21.55,1106500.0],["2019-09-25",21.68,22.17,21.28,22.02,924100.0],["2019-09-26",22.08,22.17,21.69,21.71,679800.0],["2019-09-27",21.65,21.81,21.35,21.54,717100.0],["2019-09-30",21.6,21.62,21.19,21.48,783800.0],["2019-10-01",21.51,21.51,20.83,20.96,775100.0],["2019-10-02",20.86,20.95,20.34,20.49,920700.0],["2019-10-03",20.51,20.75,20.4,20.69,835000.0],["2019-10-04",20.7,20.97,20.44,20.71,559500.0],["2019-10-07",20.59,20.74,20.39,20.52,532800.0],["2019-10-08",20.38,20.39,19.99,20.15,474700.0],["2019-10-09",20.21,20.22,19.91,20.11,725800.0],["2019-10-10",20.09,20.31,20.05,20.22,495500.0],["2019-10-11",20.43,20.85,20.33,20.7,596800.0],["2019-10-14",20.63,21.25,20.34,21.07,864700.0],["2019-10-15",21.25,21.85,21.04,21.83,1160300.0],["2019-10-16",21.76,22.15,21.74,22.06,700700.0],["2019-10-17",22.14,22.44,21.9,22.42,672100.0],["2019-10-18",22.45,22.54,22.06,22.16,442700.0],["2019-10-21",22.31,22.47,21.92,21.94,510400.0],["2019-10-22",21.94,22.26,21.84,22.21,608800.0],["2019-10-23",22.17,22.39,22.06,22.3,746500.0],["2019-10-24",22.32,22.48,22.03,22.43,814500.0],["2019-10-25",22.32,22.83,22.28,22.78,600600.0],["2019-10-28",22.88,23.19,22.83,22.97,762900.0],["2019-10-29",23.03,23.38,22.76,23.29,735600.0],["2019-10-30",23.2,23.58,23.13,23.38,731800.0],["2019-10-31",23.49,23.65,23.3,23.64,688500.0],["2019-11-01",23.66,23.85,23.34,23.37,847000.0],["2019-11-04",23.5,24.24,23.39,24.18,777700.0],["2019-11-05",24.21,24.38,23.94,24.23,733500.0],["2019-11-06",24.23,24.47,24.02,24.23,1433300.0],["2019-11-07",24.8,26.44,24.32,25.55,2071300.0],["2019-11-08",25.66,26.49,25.4,25.93,2527400.0],["2019-11-11",25.9,26.11,25.37,25.82,717000.0],["2019-11-12",25.89,25.97,25.48,25.6,1050200.0],["2019-11-13",25.53,25.8,25.3,25.41,996300.0],["2019-11-14",25.37,25.63,24.74,25.02,854600.0],["2019-11-15",25.14,25.4,24.98,25.1,515800.0],["2019-11-18",24.96,25.0,24.67,24.71,500900.0],["2019-11-19",24.63,24.98,24.55,24.91,437800.0],["2019-11-20",24.86,25.1,24.8,24.99,406200.0],["2019-11-21",24.99,24.99,24.4,24.57,634000.0],["2019-11-22",24.61,24.84,24.3,24.54,444400.0],["2019-11-25",24.53,25.04,24.38,24.87,810500.0],["2019-11-26",24.8,25.11,24.8,24.93,375000.0],["2019-11-27",24.93,25.28,24.86,24.97,397200.0],["2019-11-29",24.86,25.04,24.65,24.72,205000.0],["2019-12-02",24.9,25.09,24.67,24.99,498500.0],["2019-12-03",24.88,25.13,24.66,25.05,679600.0],["2019-12-04",25.12,25.31,24.93,24.98,548900.0],["2019-12-05",25.1,25.18,24.76,25.06,492700.0],["2019-12-06",25.21,25.6,25.08,25.17,427500.0],["2019-12-09",25.25,25.32,24.71,25.24,483000.0],["2019-12-10",25.24,25.63,25.17,25.5,855500.0],["2019-12-11",25.51,25.6,25.18,25.53,467700.0],["2019-12-12",25.47,25.91,25.45,25.79,1613400.0],["2019-12-13",25.64,25.83,24.76,24.97,412400.0],["2019-12-16",25.05,25.05,24.63,24.67,419200.0],["2019-12-17",24.65,24.98,24.55,24.87,366200.0],["2019-12-18",24.98,25.32,24.59,25.22,526100.0],["2019-12-19",25.31,25.71,25.18,25.6,449800.0],["2019-12-20",25.71,25.86,25.38,25.71,1264500.0],["2019-12-23",25.8,26.0,25.56,25.78,696200.0],["2019-12-24",25.81,25.83,25.59,25.74,212700.0],["2019-12-26",25.76,25.77,25.49,25.64,487200.0],["2019-12-27",25.74,25.81,25.51,25.58,587800.0],["2019-12-30",25.67,25.67,25.44,25.53,414700.0],["2019-12-31",25.65,26.1,25.55,25.96,810800.0],["2020-01-02",26.1,26.17,24.86,25.2,658500.0],["2020-01-03",25.03,25.93,24.94,25.87,716200.0],["2020-01-06",25.82,25.86,25.5,25.59,583700.0],["2020-01-07",25.61,25.68,25.26,25.29,463800.0],["2020-01-08",25.23,25.55,25.17,25.21,255500.0],["2020-01-09",25.16,25.32,24.97,25.26,331100.0],["2020-01-10",25.28,25.46,25.11,25.19,436700.0],["2020-01-13",25.31,25.86,25.27,25.76,521800.0],["2020-01-14",25.76,25.98,25.53,25.58,720400.0],["2020-01-15",25.62,25.8,25.3,25.44,636800.0],["2020-01-16",25.63,26.28,25.55,26.1,687900.0],["2020-01-17",26.1,26.21,25.68,25.78,277000.0],["2020-01-21",25.64,25.81,25.35,25.48,320900.0],["2020-01-22",25.51,25.76,25.37,25.45,329000.0],["2020-01-23",25.3,25.31,24.89,25.15,549600.0],["2020-01-24",25.16,25.26,24.77,24.96,481200.0],["2020-01-27",24.68,24.92,24.52,24.66,652700.0],["2020-01-28",24.71,24.99,24.58,24.73,425600.0],["2020-01-29",24.76,24.87,24.56,24.66,574400.0],["2020-01-30",24.54,25.12,24.34,24.78,1135000.0],["2020-01-31",24.77,24.89,24.15,24.21,558300.0],["2020-02-03",24.33,24.47,23.98,24.29,1845200.0],["2020-02-04",24.46,24.55,24.04,24.07,1842300.0],["2020-02-05",24.22,25.41,23.88,24.91,2155500.0],["2020-02-06",25.25,27.6,25.17,27.37,2604400.0],["2020-02-07",27.39,27.69,27.1,27.22,950400.0],["2020-02-10",27.12,27.34,26.43,26.52,815000.0],["2020-02-11",26.64,27.11,26.5,26.8,568400.0],["2020-02-12",26.81,27.04,26.64,26.82,467400.0],["2020-02-13",26.6,26.9,26.51,26.88,460200.0],["2020-02-14",26.9,26.96,26.52,26.54,443500.0],["2020-02-18",26.43,26.53,26.03,26.34,568900.0],["2020-02-19",26.41,26.51,26.24,26.33,520500.0],["2020-02-20",26.23,27.0,26.23,26.97,469600.0],["2020-02-21",26.84,27.06,26.66,26.8,462900.0],["2020-02-24",26.15,26.62,25.99,26.54,698200.0],["2020-02-25",26.45,26.52,25.53,25.63,599600.0],["2020-02-26",25.67,25.79,24.49,24.5,595800.0],["2020-02-27",23.94,24.57,23.38,23.83,794600.0],["2020-02-28",23.33,23.77,22.67,23.73,1129500.0],["2020-03-02",23.97,25.26,23.55,25.23,794400.0],["2020-03-03",25.17,25.45,23.74,23.84,1047900.0],["2020-03-04",24.18,24.18,22.75,23.26,1174800.0],["2020-03-05",22.71,23.39,22.3,23.33,1209000.0],["2020-03-06",22.82,23.42,22.5,23.36,989500.0],["2020-03-09",20.9,22.74,20.05,22.08,1228300.0],["2020-03-10",22.69,23.11,21.05,22.08,1133100.0],["2020-03-11",21.62,21.83,21.01,21.32,1074300.0],["2020-03-12",20.01,20.91,19.29,20.5,1638900.0],["2020-03-13",21.17,21.38,19.98,21.31,1665300.0],["2020-03-16",18.46,23.57,18.12,22.36,1907200.0],["2020-03-17",22.72,26.94,22.72,26.57,2237400.0],["2020-03-18",25.64,26.76,23.17,24.48,2377300.0],["2020-03-19",24.48,26.6,23.49,25.01,1863200.0],["2020-03-20",24.68,25.6,23.73,24.73,2446100.0],["2020-03-23",25.0,25.49,23.76,23.87,1721500.0],["2020-03-24",24.44,25.77,23.77,24.18,1775300.0],["2020-03-25",24.11,25.6,23.21,23.73,2117800.0],["2020-03-26",23.79,25.73,23.59,25.63,1454800.0],["2020-03-27",25.15,26.24,25.1,25.36,1061100.0],["2020-03-30",25.32,26.74,25.03,26.28,1055800.0],["2020-03-31",26.31,26.73,25.67,25.97,1181700.0],["2020-04-01",25.44,26.34,25.25,26.06,1039000.0],["2020-04-02",25.85,26.75,25.51,26.29,939500.0],["2020-04-03",26.37,27.42,26.17,27.19,1170500.0],["2020-04-06",27.7,27.99,25.76,26.13,1274200.0],["2020-04-07",26.03,26.87,25.0,25.25,1456900.0],["2020-04-08",25.23,26.01,24.7,25.5,1464600.0],["2020-04-09",25.58,25.9,24.95,25.4,1289900.0],["2020-04-13",25.29,25.65,24.76,25.41,948400.0],["2020-04-14",26.07,26.28,25.44,25.75,1626800.0],["2020-04-15",25.48,25.99,24.95,25.21,1370200.0],["2020-04-16",25.32,27.18,25.02,27.16,1334500.0],["2020-04-17",27.04,27.1,26.16,26.91,1414900.0],["2020-04-20",26.84,27.44,26.79,27.09,1134100.0],["2020-04-21",26.81,27.4,26.74,27.08,889500.0],["2020-04-22",27.46,27.5,26.78,27.19,697000.0],["2020-04-23",27.03,27.45,26.86,27.02,736700.0],["2020-04-24",27.23,27.79,26.66,27.54,1087700.0],["2020-04-27",27.86,28.09,27.51,27.8,766600.0],["2020-04-28",28.02,28.35,27.37,27.4,940900.0],["2020-04-29",27.11,27.44,26.54,26.75,981900.0],["2020-04-30",26.81,26.92,25.78,25.84,1316900.0],["2020-05-01",25.74,26.37,25.46,25.63,1123900.0],["2020-05-04",25.51,25.81,25.36,25.47,807700.0],["2020-05-05",25.51,26.75,25.4,26.21,862600.0],["2020-05-06",26.47,27.27,25.92,26.81,845200.0],["2020-05-07",28.39,29.25,27.51,28.77,1733300.0],["2020-05-08",29.45,29.9,29.12,29.73,2231800.0],["2020-05-11",29.75,30.85,29.67,30.32,1811000.0],["2020-05-12",30.54,31.89,30.39,31.3,1622600.0],["2020-05-13",31.28,31.92,30.56,31.03,1517000.0],["2020-05-14",30.92,31.22,29.42,29.47,1450000.0],["2020-05-15",29.54,30.66,29.54,29.64,2474800.0],["2020-05-18",29.78,30.05,28.88,29.13,1256500.0],["2020-05-19",30.0,30.54,29.03,29.04,760100.0],["2020-05-20",29.34,29.74,28.97,29.16,867300.0],["2020-05-21",29.13,29.27,28.65,29.13,719500.0],["2020-05-22",29.07,29.37,28.94,29.13,630600.0],["2020-05-26",29.36,30.22,29.27,29.79,688200.0],["2020-05-27",29.72,30.8,29.52,30.8,660200.0],["2020-05-28",30.74,31.24,30.46,30.56,734100.0],["2020-05-29",30.52,31.61,30.36,31.48,943700.0],["2020-06-01",31.63,31.94,30.99,31.41,2520500.0],["2020-06-02",31.38,31.45,31.02,31.36,604100.0],["2020-06-03",31.45,31.53,30.62,30.82,2458400.0],["2020-06-04",30.61,31.02,30.23,30.52,554600.0],["2020-06-05",30.44,30.85,29.61,29.85,774900.0],["2020-06-08",30.0,31.3,29.88,31.23,3130800.0],["2020-06-09",31.3,31.97,30.82,31.6,801700.0],["2020-06-10",31.66,31.83,30.57,30.73,2758600.0],["2020-06-11",30.32,30.94,29.84,29.9,568500.0],["2020-06-12",30.2,30.4,29.74,30.23,698500.0],["2020-06-15",30.0,30.54,29.61,30.53,648600.0],["2020-06-16",31.02,31.15,30.52,30.86,670300.0],["2020-06-17",30.99,31.92,30.79,31.71,1283800.0],["2020-06-18",31.7,31.86,30.72,31.01,418400.0],["2020-06-19",31.17,31.8,30.91,31.25,840900.0],["2020-06-22",32.05,32.9,31.66,32.17,778200.0],["2020-06-23",32.35,32.49,31.57,31.61,744100.0],["2020-06-24",31.52,31.79,31.06,31.68,602200.0],["2020-06-25",31.68,31.92,31.35,31.58,685800.0],["2020-06-26",31.6,31.94,30.38,30.62,1146100.0],["2020-06-29",30.85,31.3,30.67,30.99,688300.0],["2020-06-30",31.21,31.77,30.9,31.51,799600.0],["2020-07-01",31.68,31.95,31.05,31.1,754900.0],["2020-07-02",31.38,31.6,31.06,31.35,516300.0],["2020-07-06",31.51,31.65,30.96,31.31,726500.0],["2020-07-07",31.12,32.11,30.94,31.91,924400.0],["2020-07-08",31.99,32.27,31.42,31.75,567100.0],["2020-07-09",31.76,31.76,31.04,31.12,632000.0],["2020-07-10",31.03,31.72,31.03,31.51,579000.0],["2020-07-13",31.51,31.76,30.86,30.9,441500.0],["2020-07-14",30.88,31.91,30.8,31.87,616800.0],["2020-07-15",32.0,32.33,31.61,31.97,424900.0],["2020-07-16",31.87,32.3,31.74,32.23,407100.0],["2020-07-17",32.26,32.33,31.92,31.95,529100.0],["2020-07-20",31.95,31.99,31.48,31.73,399500.0],["2020-07-21",31.85,33.26,31.85,32.98,804400.0],["2020-07-22",33.11,33.11,32.28,32.78,454800.0],["2020-07-23",32.88,33.4,32.79,33.25,375500.0],["2020-07-24",33.14,33.35,32.65,32.88,327000.0],["2020-07-27",32.94,33.95,32.79,33.87,513100.0],["2020-07-28",33.8,34.19,33.64,33.85,485300.0],["2020-07-29",33.95,34.17,33.7,33.81,337200.0],["2020-07-30",33.73,34.07,33.16,33.95,351900.0],["2020-07-31",34.0,34.44,33.3,33.98,562500.0],["2020-08-03",34.05,34.2,33.76,33.96,433000.0],["2020-08-04",33.88,34.4,33.61,34.37,456600.0],["2020-08-05",34.44,34.44,33.79,34.04,277000.0],["2020-08-06",34.08,34.23,33.8,33.87,390500.0],["2020-08-07",33.76,33.9,33.6,33.86,291900.0],["2020-08-10",33.9,33.98,33.18,33.19,364100.0],["2020-08-11",33.35,33.35,32.34,32.72,544500.0],["2020-08-12",32.9,33.84,32.55,33.53,433400.0],["2020-08-13",33.59,33.98,33.25,33.65,290200.0],["2020-08-14",33.71,34.0,33.36,33.73,306200.0],["2020-08-17",33.87,34.53,33.8,34.06,549900.0],["2020-08-18",33.97,34.22,33.49,34.12,517900.0],["2020-08-19",34.26,34.4,33.96,34.05,295400.0],["2020-08-20",33.99,34.37,33.52,33.89,1161400.0],["2020-08-21",33.77,34.2,33.6,34.12,597600.0],["2020-08-24",34.25,34.5,33.71,34.44,600600.0],["2020-08-25",34.21,34.21,30.11,31.65,3204200.0],["2020-08-26",32.4,33.98,32.34,32.92,1754100.0],["2020-08-27",33.37,33.57,32.09,32.35,821400.0],["2020-08-28",32.29,32.6,31.67,31.85,861800.0],["2020-08-31",32.36,33.02,32.28,32.79,965600.0],["2020-09-01",32.98,33.52,32.32,33.49,918700.0],["2020-09-02",33.46,33.87,33.19,33.52,816600.0],["2020-09-03",33.32,33.82,32.8,33.24,792500.0],["2020-09-04",33.2,33.39,32.71,33.03,783100.0],["2020-09-08",33.05,33.31,32.2,32.52,811300.0],["2020-09-09",32.7,33.32,32.7,33.06,584300.0],["2020-09-10",33.18,33.28,32.64,32.64,738700.0],["2020-09-11",32.69,32.92,32.21,32.31,704500.0],["2020-09-14",32.4,32.56,32.17,32.46,807100.0],["2020-09-15",32.68,33.78,32.6,33.51,734800.0],["2020-09-16",33.57,35.4,33.57,34.4,843700.0],["2020-09-17",34.92,35.48,34.65,35.23,818500.0],["2020-09-18",35.17,35.96,35.11,35.38,1761400.0],["2020-09-21",35.11,35.76,34.56,34.87,954800.0],["2020-09-22",34.82,35.09,33.99,34.07,599700.0],["2020-09-23",34.05,34.72,33.15,33.16,533400.0],["2020-09-24",33.19,33.39,32.88,32.97,677700.0],["2020-09-25",32.77,33.41,32.62,33.17,511000.0],["2020-09-28",33.21,33.92,33.19,33.56,741700.0],["2020-09-29",33.52,33.8,33.26,33.65,540600.0],["2020-09-30",33.62,34.66,33.57,34.3,658500.0],["2020-10-01",34.39,35.23,34.13,35.17,723900.0],["2020-10-02",35.0,35.8,34.33,35.63,520800.0],["2020-10-05",35.52,36.89,35.47,36.77,495200.0],["2020-10-06",36.83,36.9,35.62,35.68,667900.0],["2020-10-07",35.9,36.26,35.68,35.84,454100.0],["2020-10-08",35.92,36.0,35.0,35.21,425500.0],["2020-10-09",35.25,36.0,35.22,35.84,339600.0],["2020-10-12",35.97,36.44,35.88,36.18,970900.0],["2020-10-13",36.16,36.3,35.69,35.91,478700.0],["2020-10-14",36.0,36.29,35.47,35.73,628300.0],["2020-10-15",35.67,36.5,35.17,36.43,518700.0],["2020-10-16",36.43,36.79,36.19,36.21,435800.0],["2020-10-19",36.31,36.6,35.81,35.87,576400.0],["2020-10-20",35.87,35.96,35.09,35.16,225200.0],["2020-10-21",35.16,35.31,34.91,34.95,390700.0],["2020-10-22",34.92,35.24,34.8,35.13,402400.0],["2020-10-23",35.28,35.28,34.65,35.13,565100.0],["2020-10-26",34.81,35.16,34.43,34.9,666100.0],["2020-10-27",35.03,35.54,34.87,34.99,550800.0],["2020-10-28",34.95,34.95,32.94,32.97,545700.0],["2020-10-29",32.89,33.2,31.9,31.94,740200.0],["2020-10-30",31.73,32.25,30.58,30.75,1123200.0],["2020-11-02",30.92,31.76,30.54,31.71,1095200.0],["2020-11-03",31.65,32.8,31.65,32.56,869400.0],["2020-11-04",32.52,32.95,32.05,32.56,368300.0],["2020-11-05",32.78,33.07,32.4,32.66,732400.0],["2020-11-06",32.74,33.17,32.39,32.58,560000.0],["2020-11-09",32.87,33.09,30.76,30.79,1037800.0],["2020-11-10",31.74,33.48,31.47,33.26,1297600.0],["2020-11-11",33.69,34.79,33.3,34.77,692100.0],["2020-11-12",34.71,35.57,34.44,35.53,600700.0],["2020-11-13",35.7,36.65,35.41,36.47,933700.0],["2020-11-16",36.77,38.11,36.3,37.61,1620200.0],["2020-11-17",37.25,38.07,36.66,37.72,2105100.0],["2020-11-18",37.57,37.57,36.47,36.55,569300.0],["2020-11-19",36.66,37.44,36.32,37.37,755000.0],["2020-11-20",37.44,37.6,36.42,36.86,824900.0],["2020-11-23",37.03,37.83,36.75,37.39,472500.0],["2020-11-24",37.4,37.46,36.66,37.39,904300.0],["2020-11-25",37.37,37.88,37.1,37.27,372100.0],["2020-11-27",37.02,37.63,36.79,37.63,301700.0],["2020-11-30",37.69,38.65,37.47,38.5,774600.0],["2020-12-01",38.65,38.67,37.67,38.39,627100.0],["2020-12-02",38.44,38.75,37.0,37.14,699900.0],["2020-12-03",37.11,37.35,36.67,37.03,886000.0],["2020-12-04",37.24,37.88,36.98,37.8,479500.0],["2020-12-07",37.78,38.6,37.74,38.31,604200.0],["2020-12-08",38.09,38.75,37.9,38.18,755300.0],["2020-12-09",38.0,38.22,37.05,37.08,1863100.0],["2020-12-10",37.03,37.81,37.03,37.62,796900.0],["2020-12-11",37.44,37.96,37.33,37.57,393900.0],["2020-12-14",37.66,38.32,37.6,37.81,621900.0],["2020-12-15",38.02,38.19,37.7,37.83,887200.0],["2020-12-16",38.87,39.37,38.16,38.5,760100.0],["2020-12-17",38.48,38.8,37.96,38.24,715300.0],["2020-12-18",38.12,38.87,38.11,38.29,1549600.0],["2020-12-21",38.01,38.87,37.8,38.82,839700.0],["2020-12-22",38.75,39.16,38.62,38.99,843100.0],["2020-12-23",39.32,40.02,39.2,39.87,540400.0],["2020-12-24",39.82,40.11,39.63,40.0,360000.0],["2020-12-28",40.34,40.62,40.0,40.32,1323900.0],["2020-12-29",40.31,40.5,39.75,39.97,650400.0],["2020-12-30",40.11,40.31,39.85,39.88,261600.0],["2020-12-31",39.85,40.27,39.54,40.15,483300.0],["2021-01-04",40.03,40.29,39.21,39.64,494900.0],["2021-01-05",39.61,40.42,39.55,40.2,465500.0],["2021-01-06",40.0,40.72,39.85,40.41,502600.0],["2021-01-07",40.58,40.81,40.03,40.29,508800.0],["2021-01-08",40.37,40.42,39.61,40.39,547900.0],["2021-01-11",40.15,41.11,39.99,40.73,620800.0],["2021-01-12",40.97,41.03,39.81,40.44,523500.0],["2021-01-13",39.83,40.49,39.71,39.79,449900.0],["2021-01-14",39.94,40.94,39.65,40.8,1076200.0],["2021-01-15",40.54,40.99,40.01,40.36,750800.0],["2021-01-19",40.75,40.89,39.84,40.03,490800.0],["2021-01-20",39.89,40.76,39.48,40.28,325600.0],["2021-01-21",40.36,40.4,39.68,39.84,265100.0],["2021-01-22",39.72,40.18,39.63,39.96,272300.0],["2021-01-25",40.0,42.52,40.0,41.12,1494300.0],["2021-01-26",41.3,43.4,41.3,43.22,1070400.0],["2021-01-27",42.67,45.14,42.49,44.75,3160800.0],["2021-01-28",44.25,45.42,41.87,42.06,792600.0],["2021-01-29",41.86,42.46,41.46,41.59,652300.0],["2021-02-01",41.63,41.97,40.74,41.13,657200.0],["2021-02-02",41.21,41.7,41.06,41.15,614300.0],["2021-02-03",41.18,41.31,40.01,41.21,453000.0],["2021-02-04",40.46,41.71,40.46,41.44,431800.0],["2021-02-05",41.84,41.84,40.79,40.8,453100.0],["2021-02-08",41.34,41.55,40.85,41.52,630900.0],["2021-02-09",41.9,43.13,40.82,42.34,959100.0],["2021-02-10",44.43,44.43,42.45,43.37,909900.0],["2021-02-11",43.5,44.34,42.24,44.09,1016000.0],["2021-02-12",44.28,44.42,43.79,44.11,749700.0],["2021-02-16",44.2,44.4,42.44,43.34,592400.0],["2021-02-17",43.31,43.82,42.7,43.76,632300.0],["2021-02-18",43.34,44.01,43.19,43.71,533900.0],["2021-02-19",43.75,44.09,43.12,43.42,620400.0],["2021-02-22",43.28,43.5,42.94,43.21,363100.0],["2021-02-23",42.81,43.19,41.91,42.01,958600.0],["2021-02-24",41.92,42.98,41.6,42.81,608600.0],["2021-02-25",42.95,43.66,42.21,42.27,481500.0],["2021-02-26",42.64,42.77,41.97,42.18,477000.0],["2021-03-01",42.27,42.98,42.2,42.32,402300.0],["2021-03-02",42.57,42.57,41.58,41.64,447100.0],["2021-03-03",41.45,42.26,41.28,41.97,592200.0],["2021-03-04",41.98,42.5,41.55,41.94,712400.0],["2021-03-05",41.95,43.58,41.68,43.57,482400.0],["2021-03-08",43.52,44.4,42.98,44.02,539500.0],["2021-03-09",44.05,44.82,43.42,43.43,389400.0],["2021-03-10",43.42,44.77,43.15,44.46,457100.0],["2021-03-11",44.53,45.05,44.23,44.55,384400.0],["2021-03-12",44.64,44.92,43.89,43.99,513900.0],["2021-03-15",44.3,44.58,43.9,44.55,573700.0],["2021-03-16",44.91,45.58,44.21,44.65,486800.0],["2021-03-17",44.28,44.56,43.57,44.46,337900.0],["2021-03-18",44.29,44.57,43.79,43.79,266500.0],["2021-03-19",43.82,45.38,43.65,44.82,1211800.0],["2021-03-22",44.66,45.2,44.12,44.83,304300.0],["2021-03-23",44.88,45.11,44.32,44.47,754000.0],["2021-03-24",44.25,44.47,42.6,42.79,651500.0],["2021-03-25",42.37,44.2,42.0,44.07,519800.0],["2021-03-26",44.31,45.27,44.19,45.21,382700.0],["2021-03-29",45.03,46.02,44.62,44.65,465000.0],["2021-03-30",44.52,44.88,44.12,44.51,311100.0],["2021-03-31",44.38,44.83,43.6,43.6,553400.0],["2021-04-01",43.76,44.77,43.09,44.28,416400.0],["2021-04-05",44.55,44.87,44.19,44.68,239600.0],["2021-04-06",44.91,45.0,43.8,44.0,529700.0],["2021-04-07",44.15,44.4,43.5,43.51,770500.0],["2021-04-08",43.5,43.95,43.37,43.78,780400.0],["2021-04-09",43.82,43.9,42.34,42.56,362600.0],["2021-04-12",42.71,43.67,42.45,43.35,389300.0],["2021-04-13",43.41,43.45,42.98,43.29,258500.0],["2021-04-14",43.15,43.45,42.61,42.7,836100.0],["2021-04-15",42.59,42.87,42.24,42.59,813000.0],["2021-04-16",43.01,43.16,42.58,42.72,933700.0],["2021-04-19",42.6,42.69,42.16,42.41,743500.0],["2021-04-20",42.6,43.27,41.98,42.13,1491000.0],["2021-04-21",42.08,42.59,41.89,41.98,1648900.0],["2021-04-22",41.88,42.29,41.76,41.94,1034400.0],["2021-04-23",41.63,41.87,40.81,40.9,843700.0],["2021-04-26",40.92,41.3,40.23,40.7,629000.0],["2021-04-27",40.75,40.94,40.47,40.85,712000.0],["2021-04-28",40.91,41.21,40.69,40.99,581100.0],["2021-04-29",41.05,41.38,40.03,41.2,886500.0],["2021-04-30",41.05,41.46,40.57,41.01,919800.0],["2021-05-03",41.36,41.59,41.25,41.33,654200.0],["2021-05-04",41.13,41.26,40.51,40.62,541600.0],["2021-05-05",40.75,41.0,40.21,40.55,752600.0],["2021-05-06",40.18,41.2,39.98,40.9,1087400.0],["2021-05-07",41.01,41.01,39.95,40.56,844000.0],["2021-05-10",40.39,41.03,40.05,40.46,992700.0],["2021-05-11",40.28,40.63,40.07,40.19,875200.0],["2021-05-12",40.09,40.57,39.6,39.8,1063100.0],["2021-05-13",39.86,40.84,39.36,40.65,1546100.0],["2021-05-14",40.93,41.16,40.52,40.67,656100.0],["2021-05-17",40.82,41.02,40.5,40.69,754100.0],["2021-05-18",40.65,41.49,40.45,41.21,725900.0],["2021-05-19",40.97,41.31,40.49,40.69,520300.0],["2021-05-20",40.78,41.02,40.45,40.46,380600.0],["2021-05-21",40.57,40.9,40.32,40.5,639200.0],["2021-05-24",40.45,40.94,40.45,40.59,403600.0],["2021-05-25",40.56,40.56,40.0,40.32,648000.0],["2021-05-26",40.37,40.84,40.33,40.72,485300.0],["2021-05-27",40.56,41.13,39.83,40.72,480300.0],["2021-05-28",40.73,41.03,39.95,40.76,299500.0],["2021-06-01",41.13,41.13,40.13,40.46,465200.0],["2021-06-02",40.64,41.19,40.28,41.01,678300.0],["2021-06-03",41.01,41.14,40.45,40.54,387800.0],["2021-06-04",40.61,40.81,40.31,40.62,334300.0],["2021-06-07",40.66,41.18,40.42,40.8,651800.0],["2021-06-08",40.73,41.13,40.55,41.08,600400.0],["2021-06-09",40.85,41.23,40.33,40.78,1018300.0],["2021-06-10",40.84,41.35,40.67,41.29,615500.0],["2021-06-11",41.31,41.86,41.04,41.64,646700.0],["2021-06-14",41.48,41.67,41.02,41.58,610300.0],["2021-06-15",41.62,41.68,41.29,41.55,546900.0],["2021-06-16",41.63,41.66,41.1,41.43,755400.0],["2021-06-17",41.32,41.6,41.03,41.52,616900.0],["2021-06-18",41.51,41.53,40.08,40.32,964200.0],["2021-06-21",40.58,40.72,40.16,40.43,522100.0],["2021-06-22",40.3,40.45,39.92,39.95,513500.0],["2021-06-23",39.9,40.04,39.61,39.86,536100.0],["2021-06-24",40.06,40.13,39.65,40.01,442300.0],["2021-06-25",39.89,40.73,39.77,40.57,1324300.0],["2021-06-28",40.54,41.0,40.33,40.6,815500.0],["2021-06-29",40.67,40.74,40.0,40.04,432600.0],["2021-06-30",40.05,40.4,39.99,40.12,750200.0],["2021-07-01",40.04,40.35,39.86,40.08,518700.0],["2021-07-02",40.25,40.32,39.82,39.85,534900.0],["2021-07-06",39.74,39.74,38.93,39.38,667900.0],["2021-07-07",39.26,40.02,39.14,39.49,609900.0],["2021-07-08",39.34,40.07,38.94,39.87,725900.0],["2021-07-09",40.05,40.59,40.0,40.03,429400.0],["2021-07-12",39.91,40.41,39.51,39.78,459300.0],["2021-07-13",39.6,39.83,39.09,39.16,684200.0],["2021-07-14",39.2,39.77,38.9,39.47,709400.0],["2021-07-15",39.54,40.04,39.27,39.66,601600.0],["2021-07-16",39.84,40.07,39.59,39.65,504100.0],["2021-07-19",39.4,40.53,38.99,40.47,734700.0],["2021-07-20",40.6,40.96,40.0,40.05,615200.0],["2021-07-21",40.15,40.24,39.76,39.83,523100.0],["2021-07-22",39.68,39.85,39.14,39.29,500200.0],["2021-07-23",39.26,39.96,39.09,39.81,509700.0],["2021-07-26",39.89,40.25,39.73,39.81,312300.0],["2021-07-27",39.86,40.08,39.68,39.84,329100.0],["2021-07-28",39.78,39.98,39.37,39.82,506300.0],["2021-07-29",39.94,40.34,39.89,39.94,335600.0],["2021-07-30",39.88,40.23,39.82,39.91,432700.0],["2021-08-02",40.03,40.25,39.82,39.99,442800.0],["2021-08-03",39.91,40.62,39.81,40.4,423200.0],["2021-08-04",40.4,40.4,39.45,39.62,428400.0],["2021-08-05",39.62,40.13,39.59,39.96,592700.0],["2021-08-06",39.94,40.32,39.58,40.05,547000.0],["2021-08-09",40.14,41.15,40.09,41.06,870200.0],["2021-08-10",40.96,41.49,40.83,41.47,449400.0],["2021-08-11",41.51,42.09,41.31,41.85,518500.0],["2021-08-12",41.89,41.96,41.31,41.39,285800.0],["2021-08-13",41.5,41.97,41.29,41.82,249200.0],["2021-08-16",41.52,42.13,41.52,41.73,292500.0],["2021-08-17",42.0,42.0,41.52,41.73,603400.0],["2021-08-18",41.77,41.84,39.97,39.99,610400.0],["2021-08-19",39.89,40.49,39.68,40.1,741500.0],["2021-08-20",40.0,40.38,39.88,40.31,970900.0],["2021-08-23",40.43,40.5,40.01,40.35,744300.0],["2021-08-24",40.36,40.99,39.91,40.1,737400.0],["2021-08-25",40.2,40.36,39.69,40.0,1186300.0],["2021-08-26",39.32,39.32,36.24,36.36,2142400.0],["2021-08-27",36.02,36.89,35.57,36.12,1850500.0],["2021-08-30",36.67,37.73,36.18,37.54,1202700.0],["2021-08-31",37.51,37.83,37.26,37.41,1189900.0],["2021-09-01",37.47,38.07,37.0,37.86,1023800.0],["2021-09-02",37.88,38.25,37.41,37.82,654200.0],["2021-09-03",37.62,37.8,37.26,37.28,477800.0],["2021-09-07",37.32,38.05,37.05,37.71,734400.0],["2021-09-08",37.68,38.46,37.54,38.1,790700.0],["2021-09-09",37.97,38.24,37.54,37.57,945600.0],["2021-09-10",37.5,38.31,37.32,38.02,587100.0],["2021-09-13",38.15,38.42,37.62,37.68,667300.0],["2021-09-14",37.87,38.16,37.35,37.54,802200.0],["2021-09-15",37.42,38.99,37.22,38.9,1183200.0],["2021-09-16",38.81,39.33,38.03,39.03,960300.0],["2021-09-17",39.1,39.73,38.8,39.03,1665500.0],["2021-09-20",38.81,39.13,38.11,38.5,934200.0],["2021-09-21",38.56,39.57,38.47,39.35,901800.0],["2021-09-22",39.41,39.72,39.11,39.31,515200.0],["2021-09-23",39.37,40.18,38.88,40.16,1339600.0],["2021-09-24",40.11,40.5,39.89,40.05,903300.0],["2021-09-27",40.1,40.45,39.71,39.75,895400.0],["2021-09-28",39.8,40.91,39.7,40.75,1432400.0],["2021-09-29",41.09,43.73,40.77,43.55,2085900.0],["2021-09-30",43.61,43.79,42.73,42.78,1363100.0],["2021-10-01",42.92,43.53,42.64,43.14,989400.0],["2021-10-04",43.12,44.0,43.05,43.81,756800.0],["2021-10-05",44.0,44.33,43.12,43.61,615000.0],["2021-10-06",43.61,43.8,42.69,43.74,455000.0],["2021-10-07",43.76,44.03,43.02,43.16,582700.0],["2021-10-08",43.99,44.42,43.09,43.96,828000.0],["2021-10-11",44.12,44.16,43.65,43.75,762300.0],["2021-10-12",43.64,44.75,43.64,44.72,619700.0],["2021-10-13",44.88,45.12,44.31,44.77,405100.0],["2021-10-14",45.1,45.53,44.86,45.5,568900.0],["2021-10-15",45.75,45.75,44.8,45.15,550700.0],["2021-10-18",45.04,45.29,44.9,44.96,340800.0],["2021-10-19",44.78,44.97,44.57,44.7,365900.0],["2021-10-20",44.74,45.2,44.74,44.9,462100.0],["2021-10-21",44.85,45.0,44.42,44.46,349700.0],["2021-10-22",44.23,44.8,44.21,44.7,354500.0],["2021-10-25",44.85,44.85,44.33,44.63,352700.0],["2021-10-26",44.72,44.91,44.59,44.64,223100.0],["2021-10-27",45.18,45.18,44.24,44.32,296400.0],["2021-10-28",44.25,44.94,43.61,44.92,237900.0],["2021-10-29",44.59,45.05,44.55,44.87,340700.0],["2021-11-01",45.0,45.18,44.79,45.07,492800.0],["2021-11-02",45.05,45.43,44.83,45.1,411900.0],["2021-11-03",44.97,45.78,44.86,45.61,488700.0],["2021-11-04",45.9,45.9,45.14,45.17,444900.0],["2021-11-05",45.46,45.92,45.21,45.86,725700.0],["2021-11-08",45.95,45.99,45.26,45.81,810100.0],["2021-11-09",46.69,48.7,46.01,47.95,702300.0],["2021-11-10",48.24,48.88,46.52,48.09,780700.0],["2021-11-11",44.41,44.74,41.57,42.15,6499900.0],["2021-11-12",42.35,42.75,41.68,41.69,1738600.0],["2021-11-15",42.12,43.0,41.92,42.05,5146800.0],["2021-11-16",42.07,42.27,40.43,40.49,3552000.0],["2021-11-17",40.4,40.79,39.73,40.78,3044200.0],["2021-11-18",41.78,42.48,41.12,41.98,1793300.0],["2021-11-19",41.64,42.2,40.54,40.59,1248300.0],["2021-11-22",40.64,41.31,40.42,41.0,1086300.0],["2021-11-23",41.56,41.95,40.36,41.1,1040200.0],["2021-11-24",41.02,41.89,40.82,41.78,517900.0],["2021-11-26",41.42,42.29,41.24,41.63,544700.0],["2021-11-29",41.65,41.96,40.69,40.86,787600.0],["2021-11-30",40.83,40.83,39.34,39.43,1102700.0],["2021-12-01",39.51,39.54,38.38,38.42,1098300.0],["2021-12-02",38.72,39.2,38.21,39.04,806400.0],["2021-12-03",39.03,39.45,38.9,39.04,751100.0],["2021-12-06",39.28,39.44,38.65,38.93,638900.0],["2021-12-07",38.99,39.34,38.29,38.7,917100.0],["2021-12-08",38.62,38.89,38.09,38.36,1315300.0],["2021-12-09",38.16,39.1,38.16,38.97,774900.0],["2021-12-10",39.22,39.33,38.6,39.01,787800.0],["2021-12-13",39.2,40.85,38.88,40.47,1749000.0],["2021-12-14",40.2,41.06,40.03,40.92,1755000.0],["2021-12-15",41.2,42.21,40.76,41.71,1933700.0],["2021-12-16",41.55,41.74,41.01,41.56,1011300.0],["2021-12-17",41.62,41.98,40.91,41.46,2179900.0],["2021-12-20",41.11,41.6,40.95,41.31,542200.0],["2021-12-21",41.2,41.61,40.87,41.41,980600.0],["2021-12-22",41.45,41.92,41.41,41.62,624900.0],["2021-12-23",41.67,41.77,41.17,41.64,419700.0],["2021-12-27",41.66,41.94,41.34,41.92,293700.0],["2021-12-28",41.71,42.22,41.66,42.18,522900.0],["2021-12-29",42.29,42.5,42.05,42.18,420100.0],["2021-12-30",42.19,42.5,42.17,42.37,321600.0],["2021-12-31",42.41,42.76,42.13,42.61,382900.0],["2022-01-03",42.4,42.74,41.9,42.66,748100.0],["2022-01-04",42.79,43.34,42.51,43.03,823500.0],["2022-01-05",42.99,43.53,42.55,42.64,944200.0],["2022-01-06",42.57,43.41,42.3,42.51,811000.0],["2022-01-07",42.62,43.14,42.33,42.47,668100.0],["2022-01-10",42.25,42.41,40.79,41.14,1165700.0],["2022-01-11",40.89,41.27,40.53,41.14,927100.0],["2022-01-12",40.94,40.99,40.06,40.53,1023700.0],["2022-01-13",40.73,40.8,40.26,40.35,1010700.0],["2022-01-14",40.18,40.63,39.98,40.4,952200.0],["2022-01-18",39.79,39.89,34.16,36.77,5613800.0],["2022-01-19",36.33,37.59,36.3,37.27,2664600.0],["2022-01-20",37.37,37.65,36.07,36.12,1166100.0],["2022-01-21",36.01,36.8,35.88,36.18,971000.0],["2022-01-24",36.15,37.36,35.99,37.25,1001900.0],["2022-01-25",37.16,37.49,36.0,36.15,1110500.0],["2022-01-26",36.03,37.14,35.43,35.67,855400.0],["2022-01-27",36.13,36.87,35.48,35.58,1496300.0],["2022-01-28",35.25,36.45,35.11,36.44,1210800.0],["2022-01-31",36.31,37.04,36.02,36.53,1101400.0],["2022-02-01",36.55,36.71,35.68,36.68,948200.0],["2022-02-02",36.76,37.08,35.85,36.54,927000.0],["2022-02-03",36.94,37.58,36.48,37.24,1486000.0],["2022-02-04",37.19,37.54,36.58,37.04,907600.0],["2022-02-07",37.15,37.15,35.93,36.25,744800.0],["2022-02-08",37.12,37.55,36.64,37.3,518900.0],["2022-02-09",37.39,37.5,36.79,36.94,529800.0],["2022-02-10",36.55,37.33,36.46,36.88,798000.0],["2022-02-11",36.99,37.48,36.84,37.06,462500.0],["2022-02-14",37.02,37.07,36.4,36.97,778400.0],["2022-02-15",36.93,37.35,36.35,36.99,655000.0],["2022-02-16",36.99,37.14,36.4,36.48,512800.0],["2022-02-17",36.42,36.76,35.94,36.51,531300.0],["2022-02-18",36.36,36.79,35.99,36.03,670400.0],["2022-02-22",36.09,36.39,35.44,36.0,702000.0],["2022-02-23",36.06,36.26,35.13,35.16,540900.0],["2022-02-24",34.75,35.66,34.31,35.57,887300.0],["2022-02-25",35.56,36.43,35.34,36.17,668100.0],["2022-02-28",35.86,36.53,35.71,36.36,780900.0],["2022-03-01",36.29,37.09,35.37,35.71,971200.0],["2022-03-02",35.82,36.42,35.67,36.09,1032800.0],["2022-03-03",36.34,36.5,35.09,35.33,990000.0],["2022-03-04",35.16,35.18,34.31,34.38,862600.0],["2022-03-07",34.11,34.35,33.37,33.69,1225300.0],["2022-03-08",33.58,33.91,32.35,33.17,985900.0],["2022-03-09",33.38,34.22,32.99,33.69,788300.0],["2022-03-10",33.54,33.54,32.49,32.9,911800.0],["2022-03-11",32.97,33.58,32.21,32.25,729400.0],["2022-03-14",32.22,32.69,31.88,31.94,774400.0],["2022-03-15",32.22,32.99,32.02,32.39,670200.0],["2022-03-16",32.37,33.66,32.33,33.51,783700.0],["2022-03-17",33.55,33.71,33.13,33.43,638200.0],["2022-03-18",33.02,33.71,32.89,33.66,1430200.0],["2022-03-21",33.86,34.1,33.2,33.54,637200.0],["2022-03-22",33.72,33.92,33.53,33.72,543700.0],["2022-03-23",33.57,33.89,33.07,33.09,599800.0],["2022-03-24",33.05,33.55,32.82,33.52,495300.0],["2022-03-25",33.49,33.99,33.45,33.84,541800.0],["2022-03-28",33.81,33.84,33.29,33.69,394600.0],["2022-03-29",34.07,34.72,34.07,34.67,467000.0],["2022-03-30",34.32,34.82,34.25,34.74,701000.0],["2022-03-31",34.53,34.91,34.24,34.4,802000.0],["2022-04-01",34.67,35.31,34.37,35.3,776200.0],["2022-04-04",35.4,35.46,34.59,34.67,612800.0],["2022-04-05",34.63,34.92,34.09,34.14,653100.0],["2022-04-06",34.02,34.23,33.82,33.94,569000.0],["2022-04-07",33.89,34.43,33.81,34.21,826400.0],["2022-04-08",34.29,34.62,34.06,34.26,793900.0],["2022-04-11",34.29,34.81,34.2,34.25,389000.0],["2022-04-12",34.3,34.68,34.03,34.04,571600.0],["2022-04-13",34.14,34.4,33.9,34.2,650500.0],["2022-04-14",34.32,34.84,34.32,34.39,652400.0],["2022-04-18",34.31,34.6,33.08,33.32,799800.0],["2022-04-19",33.34,34.48,33.34,34.46,636000.0],["2022-04-20",34.64,35.19,34.44,35.11,491800.0],["2022-04-21",35.32,35.45,34.63,34.7,416300.0],["2022-04-22",34.77,34.86,34.22,34.25,686700.0],["2022-04-25",34.44,34.65,33.63,34.54,573400.0],["2022-04-26",34.37,34.48,33.74,33.82,586200.0],["2022-04-27",33.73,34.1,33.61,33.76,526000.0],["2022-04-28",33.85,34.43,33.52,34.42,498800.0],["2022-04-29",34.35,34.66,33.49,33.54,876900.0],["2022-05-02",33.98,34.05,32.98,33.57,940800.0],["2022-05-03",33.41,34.22,33.41,33.65,752100.0],["2022-05-04",33.62,33.7,32.51,33.57,844700.0],["2022-05-05",29.85,30.73,26.44,26.53,3641200.0],["2022-05-06",26.42,26.42,24.85,25.22,2907400.0],["2022-05-09",24.98,27.39,24.98,26.82,2638700.0],["2022-05-10",26.97,27.88,25.99,26.61,1248300.0],["2022-05-11",26.61,27.21,26.15,26.18,1094900.0],["2022-05-12",25.9,26.91,25.68,26.84,1119300.0],["2022-05-13",27.1,28.13,27.04,27.66,1160400.0],["2022-05-16",27.56,27.61,26.6,26.61,909100.0],["2022-05-17",26.8,27.14,26.33,27.1,849900.0],["2022-05-18",26.67,26.67,24.75,25.12,1351700.0],["2022-05-19",24.94,25.13,24.59,24.78,1125900.0],["2022-05-20",24.97,24.97,24.11,24.77,1137000.0],["2022-05-23",25.74,25.92,24.61,24.91,1181700.0],["2022-05-24",25.28,25.63,24.72,25.46,1380600.0],["2022-05-25",25.37,25.98,25.12,25.7,1333500.0],["2022-05-26",25.84,26.52,25.81,25.94,934400.0],["2022-05-27",26.02,26.54,25.99,26.52,660800.0],["2022-05-31",26.28,26.47,25.89,26.35,881700.0],["2022-06-01",26.4,26.54,25.78,26.03,1504700.0],["2022-06-02",26.13,26.34,25.6,26.3,657400.0],["2022-06-03",26.04,26.28,25.65,25.98,637900.0],["2022-06-06",26.25,26.34,25.85,26.14,879100.0],["2022-06-07",25.86,26.37,25.76,26.3,2076800.0],["2022-06-08",26.21,26.78,26.21,26.36,766200.0],["2022-06-09",26.26,26.34,24.8,24.87,1841500.0],["2022-06-10",24.51,25.32,24.45,24.72,874000.0],["2022-06-13",24.2,24.53,23.27,23.42,1028500.0],["2022-06-14",23.37,23.64,22.62,23.19,1084800.0],["2022-06-15",23.4,23.94,23.18,23.58,898700.0],["2022-06-16",23.03,23.13,22.55,22.99,751600.0],["2022-06-17",23.02,23.66,23.02,23.12,1228100.0],["2022-06-21",23.38,23.93,23.31,23.51,1882000.0],["2022-06-22",23.36,24.02,23.14,23.14,1609100.0],["2022-06-23",23.19,23.63,23.02,23.42,1692300.0],["2022-06-24",23.59,24.04,22.72,22.83,12069200.0],["2022-06-27",23.04,23.78,22.9,23.63,2420000.0],["2022-06-28",23.68,24.22,23.21,23.3,1443100.0],["2022-06-29",23.25,23.88,22.94,23.65,1604700.0],["2022-06-30",23.47,23.91,23.35,23.74,1061800.0],["2022-07-01",23.69,24.03,23.55,23.58,957300.0],["2022-07-05",23.33,23.98,22.94,23.92,1134100.0],["2022-07-06",23.94,24.15,23.55,23.88,1211200.0],["2022-07-07",23.87,24.09,23.53,23.79,641200.0],["2022-07-08",23.69,23.79,23.12,23.24,832600.0],["2022-07-11",23.3,23.3,22.13,22.16,1308100.0],["2022-07-12",22.12,22.83,22.1,22.5,947100.0],["2022-07-13",22.29,22.3,21.7,22.14,968100.0],["2022-07-14",21.77,21.98,21.2,21.57,694100.0],["2022-07-15",21.95,22.38,21.58,22.05,1405500.0],["2022-07-18",22.19,22.59,22.01,22.06,778100.0],["2022-07-19",22.43,22.68,22.28,22.55,700800.0],["2022-07-20",22.6,23.33,22.42,23.09,1135900.0],["2022-07-21",23.11,23.29,22.76,23.29,762200.0],["2022-07-22",23.39,23.68,22.98,23.09,784500.0],["2022-07-25",23.13,23.68,22.86,23.05,689800.0],["2022-07-26",22.61,22.76,22.46,22.56,432500.0],["2022-07-27",22.44,22.9,22.07,22.84,977700.0],["2022-07-28",22.5,22.82,22.26,22.6,844200.0],["2022-07-29",22.52,22.82,22.09,22.75,655400.0],["2022-08-01",22.77,23.4,22.7,23.11,901800.0],["2022-08-02",23.05,23.05,22.55,22.78,788800.0],["2022-08-03",22.93,23.36,22.84,23.24,815800.0],["2022-08-04",23.12,23.44,22.48,22.6,851800.0],["2022-08-05",22.49,23.02,22.28,23.0,898000.0],["2022-08-08",23.16,23.47,22.81,23.07,820400.0],["2022-08-09",22.79,23.31,21.84,22.51,2448000.0],["2022-08-10",22.76,23.12,22.56,22.67,1345100.0],["2022-08-11",23.05,24.23,22.97,23.75,1406900.0],["2022-08-12",23.86,24.08,23.63,24.07,717100.0],["2022-08-15",24.1,24.29,23.69,24.23,848000.0],["2022-08-16",24.22,24.61,24.14,24.57,820700.0],["2022-08-17",24.53,24.79,24.27,24.66,850800.0],["2022-08-18",24.6,24.81,23.7,24.8,762900.0],["2022-08-19",24.63,25.48,24.63,25.45,1666600.0],["2022-08-22",25.25,25.39,24.46,24.81,2052000.0],["2022-08-23",24.77,24.81,24.06,24.61,867700.0],["2022-08-24",24.71,24.95,24.47,24.71,949700.0],["2022-08-25",23.42,24.28,22.9,23.63,1772300.0],["2022-08-26",23.52,23.59,21.28,21.28,1774000.0],["2022-08-29",20.81,21.81,20.81,21.5,1972200.0],["2022-08-30",21.52,21.52,20.46,20.5,1280200.0],["2022-08-31",20.59,20.71,20.14,20.26,1212000.0],["2022-09-01",20.1,20.2,19.51,19.82,1074300.0],["2022-09-02",19.91,20.48,19.6,19.99,1580400.0],["2022-09-06",19.96,20.26,18.61,18.71,1641500.0],["2022-09-07",18.57,18.88,18.44,18.73,1659100.0],["2022-09-08",18.51,19.32,18.37,19.16,1209100.0],["2022-09-09",19.38,20.36,19.35,20.23,1462100.0],["2022-09-12",20.39,20.82,19.95,20.34,1324400.0],["2022-09-13",19.95,20.06,19.23,19.27,1256100.0],["2022-09-14",19.27,19.34,18.61,18.84,1233200.0],["2022-09-15",18.7,18.97,18.43,18.75,934100.0],["2022-09-16",18.77,18.95,18.15,18.3,1385500.0],["2022-09-19",18.1,18.33,17.84,18.22,1379900.0],["2022-09-20",18.04,18.05,17.23,17.24,1140400.0],["2022-09-21",17.38,17.85,17.28,17.3,1159500.0],["2022-09-22",17.19,17.38,17.13,17.25,1299600.0],["2022-09-23",16.98,17.08,16.56,17.03,1122300.0],["2022-09-26",16.91,17.04,16.42,16.56,1211000.0],["2022-09-27",16.77,16.82,16.03,16.17,1301500.0],["2022-09-28",16.47,17.54,16.31,17.14,5605100.0],["2022-09-29",16.9,17.46,16.86,17.22,3305000.0],["2022-09-30",17.22,17.69,16.84,16.88,21700800.0],["2022-10-03",16.93,17.29,16.5,17.11,1474300.0],["2022-10-04",17.28,17.73,17.26,17.59,1363400.0],["2022-10-05",17.29,17.39,16.74,16.98,1342400.0],["2022-10-06",16.98,17.17,16.1,16.46,1377000.0],["2022-10-07",16.34,16.4,15.95,16.17,1416200.0],["2022-10-10",16.31,16.45,15.99,16.39,937100.0],["2022-10-11",15.92,16.74,15.82,16.16,1345700.0],["2022-10-12",16.08,16.08,15.61,15.75,1288300.0],["2022-10-13",15.51,16.26,15.23,16.2,1109300.0],["2022-10-14",16.33,16.66,16.26,16.29,928700.0],["2022-10-17",16.59,16.85,16.41,16.67,862700.0],["2022-10-18",16.91,17.2,16.65,16.8,908800.0],["2022-10-19",16.69,16.93,16.11,16.36,798300.0],["2022-10-20",16.35,16.56,15.95,15.97,817700.0],["2022-10-21",15.59,15.93,15.36,15.88,1324700.0],["2022-10-24",16.06,16.41,15.95,16.3,1121200.0],["2022-10-25",16.34,17.85,16.27,17.82,1558000.0],["2022-10-26",18.02,18.74,17.93,18.21,1337000.0],["2022-10-27",18.26,18.8,18.17,18.27,914200.0],["2022-10-28",18.4,18.96,18.3,18.86,833000.0],["2022-10-31",18.86,18.95,18.61,18.71,1779500.0],["2022-11-01",18.91,19.19,18.76,19.15,1126300.0],["2022-11-02",19.12,19.4,18.5,18.61,1229600.0],["2022-11-03",18.44,18.56,17.98,18.21,835200.0],["2022-11-04",18.43,18.91,18.21,18.89,1049400.0],["2022-11-07",18.97,19.13,18.4,19.0,1100600.0],["2022-11-08",19.39,21.68,19.07,19.65,2435200.0],["2022-11-09",19.43,19.7,19.02,19.26,1485600.0],["2022-11-10",20.05,20.42,19.66,20.24,1127800.0],["2022-11-11",20.19,21.16,20.14,21.01,1289100.0],["2022-11-14",20.95,21.03,20.29,20.42,792400.0],["2022-11-15",20.8,20.95,20.42,20.77,987300.0],["2022-11-16",20.65,20.71,20.38,20.44,553300.0],["2022-11-17",20.11,20.37,19.78,20.37,988700.0],["2022-11-18",20.75,20.75,20.11,20.35,618400.0],["2022-11-21",20.29,20.77,20.07,20.28,794500.0],["2022-11-22",20.46,20.47,19.58,19.76,729500.0],["2022-11-23",19.67,20.37,19.58,20.37,594300.0],["2022-11-25",20.5,20.65,20.36,20.64,392300.0],["2022-11-28",20.0,20.22,17.96,18.35,2594500.0],["2022-11-29",18.36,18.72,18.28,18.68,1264900.0],["2022-11-30",18.62,18.91,18.14,18.74,1204100.0],["2022-12-01",18.84,19.11,18.58,18.74,955800.0],["2022-12-02",18.4,18.94,18.21,18.92,723500.0],["2022-12-05",18.85,18.86,18.11,18.21,591200.0],["2022-12-06",18.16,18.27,17.87,17.93,566500.0],["2022-12-07",18.02,18.2,17.56,17.8,729300.0],["2022-12-08",17.75,18.09,17.36,17.47,646100.0],["2022-12-09",17.35,17.7,17.3,17.51,510400.0],["2022-12-12",17.53,17.74,17.42,17.6,653000.0],["2022-12-13",18.13,18.52,17.53,17.68,943900.0],["2022-12-14",17.63,18.02,17.3,17.48,743300.0],["2022-12-15",17.23,17.27,16.12,16.22,1439400.0],["2022-12-16",16.06,16.3,15.87,16.02,3580600.0],["2022-12-19",16.02,16.22,15.83,15.94,828600.0],["2022-12-20",15.74,15.79,15.2,15.37,866500.0],["2022-12-21",15.5,15.93,15.47,15.73,708100.0],["2022-12-22",15.54,15.73,15.32,15.72,721700.0],["2022-12-23",15.62,15.87,15.47,15.85,558900.0],["2022-12-27",15.8,16.12,15.55,15.97,562700.0],["2022-12-28",16.04,16.26,15.75,15.84,672100.0],["2022-12-29",15.96,16.33,15.71,16.27,592700.0],["2022-12-30",16.12,16.2,15.94,16.18,562700.0],["2023-01-03",16.3,16.48,15.98,16.13,856300.0],["2023-01-04",16.32,17.27,16.27,17.24,797500.0],["2023-01-05",17.21,17.36,16.7,17.21,706200.0],["2023-01-06",17.39,18.07,17.17,17.85,689500.0],["2023-01-09",17.98,18.52,17.77,18.05,1115500.0],["2023-01-10",17.99,18.68,17.99,18.52,660900.0],["2023-01-11",18.8,19.29,18.64,19.28,821900.0],["2023-01-12",19.49,19.52,18.94,19.11,929800.0],["2023-01-13",19.0,19.47,18.91,19.03,934600.0],["2023-01-17",19.04,19.44,19.01,19.08,600600.0],["2023-01-18",19.09,19.38,18.08,18.29,900800.0],["2023-01-19",18.1,18.44,17.91,18.25,875400.0],["2023-01-20",18.42,18.86,18.17,18.86,788000.0],["2023-01-23",19.1,19.58,19.03,19.49,651200.0],["2023-01-24",19.44,19.5,18.55,18.62,557100.0],["2023-01-25",18.47,19.28,18.32,19.21,851500.0],["2023-01-26",19.26,19.31,18.8,19.05,592000.0],["2023-01-27",19.1,20.13,19.02,19.82,1041900.0],["2023-01-30",19.56,20.2,19.38,19.94,1252000.0],["2023-01-31",20.03,20.54,19.78,20.52,1040000.0],["2023-02-01",20.52,21.46,20.43,21.17,921900.0],["2023-02-02",21.32,22.14,21.26,22.02,1713600.0],["2023-02-03",21.84,21.93,21.21,21.58,1208100.0],["2023-02-06",21.35,21.57,20.93,21.14,1466700.0],["2023-02-07",20.82,21.34,20.06,21.2,1261000.0],["2023-02-08",19.44,20.28,18.95,19.02,2084400.0],["2023-02-09",19.41,19.41,18.59,18.77,953300.0],["2023-02-10",18.54,18.65,18.16,18.43,1089300.0],["2023-02-13",18.46,19.07,18.21,18.97,751100.0],["2023-02-14",18.88,19.13,18.43,18.57,743700.0],["2023-02-15",18.4,19.0,18.25,18.84,677500.0],["2023-02-16",18.47,18.68,18.24,18.42,523600.0],["2023-02-17",18.55,19.16,18.35,19.12,912600.0],["2023-02-21",18.78,18.89,17.88,18.35,1131100.0],["2023-02-22",18.37,18.88,18.37,18.57,747600.0],["2023-02-23",18.38,18.9,18.15,18.48,624000.0],["2023-02-24",18.18,18.28,17.92,17.97,732500.0],["2023-02-27",18.21,18.27,17.73,17.83,639100.0],["2023-02-28",17.76,18.08,17.65,17.83,677000.0],["2023-03-01",17.78,17.96,17.53,17.96,669000.0],["2023-03-02",17.83,18.05,17.71,18.03,501900.0],["2023-03-03",18.18,18.21,17.9,18.11,604100.0],["2023-03-06",18.07,18.12,17.27,17.48,903600.0],["2023-03-07",17.44,17.52,16.94,17.0,822300.0],["2023-03-08",16.47,17.19,16.41,17.1,695300.0],["2023-03-09",17.08,17.38,16.93,17.0,903300.0],["2023-03-10",16.91,16.96,16.55,16.76,762600.0],["2023-03-13",16.55,17.05,16.36,16.87,718800.0],["2023-03-14",17.32,17.68,16.73,16.97,922500.0],["2023-03-15",16.6,17.21,16.52,17.19,777100.0],["2023-03-16",17.02,17.33,16.72,17.13,734400.0],["2023-03-17",17.01,17.04,16.74,16.75,1731800.0],["2023-03-20",16.88,17.19,16.63,16.8,592600.0],["2023-03-21",17.01,17.23,16.38,16.46,1111500.0],["2023-03-22",16.43,16.7,16.15,16.15,609200.0],["2023-03-23",16.24,16.37,15.99,16.07,468300.0],["2023-03-24",16.03,16.52,15.99,16.52,571600.0],["2023-03-27",16.66,16.83,16.57,16.65,388800.0],["2023-03-28",16.62,16.85,16.16,16.25,1929100.0],["2023-03-29",16.45,16.45,16.14,16.35,2138200.0],["2023-03-30",16.54,16.86,16.52,16.61,991400.0],["2023-03-31",16.75,17.26,16.73,17.15,824600.0],["2023-04-03",17.15,17.25,16.93,17.15,732600.0],["2023-04-04",17.15,17.53,17.06,17.52,926600.0],["2023-04-05",17.43,17.43,16.93,16.96,886700.0],["2023-04-06",17.08,17.26,16.95,17.05,513500.0],["2023-04-10",17.03,17.32,16.83,17.26,536700.0],["2023-04-11",17.34,17.95,17.34,17.86,708200.0],["2023-04-12",18.0,18.0,17.76,17.87,807900.0],["2023-04-13",17.98,18.23,17.91,18.21,561600.0],["2023-04-14",18.29,18.33,17.81,18.02,1098600.0],["2023-04-17",17.98,18.05,17.6,17.61,550000.0],["2023-04-18",17.65,17.71,17.22,17.44,523900.0],["2023-04-19",17.4,17.71,17.35,17.68,462600.0],["2023-04-20",17.57,17.64,17.36,17.53,422700.0],["2023-04-21",17.64,17.74,17.37,17.71,419300.0],["2023-04-24",17.68,17.8,17.34,17.4,375100.0],["2023-04-25",17.21,17.56,17.2,17.25,397200.0],["2023-04-26",17.16,17.33,17.06,17.24,496000.0],["2023-04-27",17.33,17.65,17.22,17.63,349000.0],["2023-04-28",17.67,18.09,17.54,17.93,558100.0],["2023-05-01",17.86,18.25,17.82,17.97,458700.0],["2023-05-02",17.83,17.83,17.08,17.45,744500.0],["2023-05-03",17.57,17.82,17.31,17.34,575500.0],["2023-05-04",17.3,17.3,16.89,16.95,593100.0],["2023-05-05",17.16,17.73,17.16,17.61,613500.0],["2023-05-08",17.53,17.64,17.31,17.61,576500.0],["2023-05-09",15.78,16.57,15.24,15.42,2930400.0],["2023-05-10",15.61,15.8,14.67,15.08,1520300.0],["2023-05-11",15.0,15.0,14.53,14.57,1387100.0],["2023-05-12",14.57,14.6,14.0,14.13,1186600.0],["2023-05-15",14.14,14.2,13.81,14.1,1086000.0],["2023-05-16",13.99,14.05,13.49,13.5,852300.0],["2023-05-17",13.55,13.71,13.36,13.63,969400.0],["2023-05-18",13.52,13.57,13.05,13.36,754200.0],["2023-05-19",13.45,13.45,13.15,13.32,856600.0],["2023-05-22",13.3,13.73,13.15,13.61,1157000.0],["2023-05-23",13.6,13.79,13.46,13.5,995000.0],["2023-05-24",13.45,13.47,12.84,13.18,971700.0],["2023-05-25",13.1,13.1,12.62,12.75,1382300.0],["2023-05-26",12.75,12.97,12.67,12.93,739900.0],["2023-05-30",12.96,12.97,12.62,12.67,867900.0],["2023-05-31",12.63,12.88,12.17,12.21,1268000.0],["2023-06-01",12.26,12.29,11.78,11.82,892000.0],["2023-06-02",11.97,12.19,11.9,12.12,1559400.0],["2023-06-05",12.08,12.16,11.81,11.91,1108300.0],["2023-06-06",11.93,12.22,11.93,12.1,892400.0],["2023-06-07",12.01,12.31,11.96,12.18,1658800.0],["2023-06-08",12.22,12.24,11.73,12.15,1792400.0],["2023-06-09",12.15,12.26,11.78,11.84,784000.0],["2023-06-12",11.86,12.09,11.8,12.06,844000.0],["2023-06-13",12.06,12.37,11.97,12.24,1395300.0],["2023-06-14",12.37,12.46,11.98,12.07,1385600.0],["2023-06-15",12.09,12.45,11.97,12.45,1159000.0],["2023-06-16",12.57,12.58,12.08,12.29,2490000.0],["2023-06-20",12.29,12.38,12.0,12.08,1500000.0],["2023-06-21",12.01,12.36,11.9,12.25,2328500.0],["2023-06-22",12.27,12.29,11.91,11.94,1534800.0],["2023-06-23",12.01,12.86,11.99,12.58,2682100.0],["2023-06-26",12.58,12.71,12.45,12.5,1184300.0],["2023-06-27",12.53,12.7,12.36,12.41,1118300.0],["2023-06-28",12.3,12.56,12.04,12.55,1106400.0],["2023-06-29",12.49,12.67,12.46,12.63,851800.0],["2023-06-30",12.72,12.75,12.5,12.51,731900.0],["2023-07-03",12.54,13.04,12.53,13.0,442100.0],["2023-07-05",12.95,12.95,12.59,12.74,821000.0],["2023-07-06",12.56,12.86,12.49,12.85,910400.0],["2023-07-07",12.88,13.05,12.83,12.88,605200.0],["2023-07-10",12.88,13.08,12.75,12.79,639000.0],["2023-07-11",12.85,13.02,12.75,12.99,787800.0],["2023-07-12",13.16,13.19,12.79,13.04,684200.0],["2023-07-13",13.06,13.24,12.97,13.18,570100.0],["2023-07-14",13.16,13.18,12.75,12.81,752500.0],["2023-07-17",12.8,12.86,12.58,12.71,747600.0],["2023-07-18",12.74,13.18,12.74,12.84,648600.0],["2023-07-19",13.0,13.19,12.95,13.12,739500.0],["2023-07-20",13.0,13.0,12.51,12.82,1068300.0],["2023-07-21",12.87,12.99,12.69,12.85,670500.0],["2023-07-24",12.86,13.06,12.81,12.99,752200.0],["2023-07-25",12.99,13.1,12.88,12.9,695800.0],["2023-07-26",12.93,13.24,12.92,13.1,659500.0],["2023-07-27",13.15,13.23,12.67,12.75,908000.0],["2023-07-28",12.89,12.99,12.64,12.75,881000.0],["2023-07-31",12.79,12.91,12.48,12.67,808200.0],["2023-08-01",12.67,12.74,11.97,11.98,843300.0],["2023-08-02",11.85,11.9,11.5,11.59,1079700.0],["2023-08-03",11.57,11.82,11.28,11.79,929900.0],["2023-08-04",11.86,12.12,11.82,11.87,525100.0],["2023-08-07",11.89,11.89,11.57,11.61,574900.0],["2023-08-08",11.49,11.49,10.98,11.2,890800.0],["2023-08-09",11.26,11.64,11.16,11.5,892500.0],["2023-08-10",11.52,11.8,11.52,11.67,844000.0],["2023-08-11",11.6,12.2,11.53,12.2,799400.0],["2023-08-14",12.17,12.22,11.94,12.03,864300.0],["2023-08-15",12.0,12.0,11.8,11.88,487600.0],["2023-08-16",11.88,11.96,11.75,11.83,521100.0],["2023-08-17",11.85,12.08,11.83,12.05,538100.0],["2023-08-18",11.95,12.36,11.92,12.33,665400.0],["2023-08-21",12.33,12.33,12.08,12.17,640100.0],["2023-08-22",12.17,12.23,11.82,11.93,783100.0],["2023-08-23",12.0,12.18,11.81,12.16,1064400.0],["2023-08-24",11.1,12.76,11.0,12.02,1454100.0],["2023-08-25",12.06,12.12,11.57,11.86,1218400.0],["2023-08-28",11.79,12.0,11.0,11.1,1197200.0],["2023-08-29",11.22,11.35,10.99,11.05,1042800.0],["2023-08-30",11.01,11.19,10.91,10.93,1130300.0],["2023-08-31",10.97,11.04,10.57,10.59,1092600.0],["2023-09-01",10.62,10.89,10.43,10.43,831000.0],["2023-09-05",10.42,10.42,9.87,9.88,1047000.0],["2023-09-06",9.88,9.92,9.57,9.69,808700.0],["2023-09-07",9.66,9.82,9.54,9.69,857200.0],["2023-09-08",9.68,9.7,9.36,9.59,947100.0],["2023-09-11",9.67,9.96,9.66,9.93,1071900.0],["2023-09-12",9.93,9.93,9.54,9.78,1324000.0],["2023-09-13",9.91,10.77,9.8,10.43,2090000.0],["2023-09-14",10.36,10.48,10.19,10.25,1487400.0],["2023-09-15",10.21,10.28,9.8,9.99,2720100.0],["2023-09-18",10.01,10.11,9.62,9.63,884500.0],["2023-09-19",9.43,9.9,9.41,9.72,1290300.0],["2023-09-20",10.52,11.02,10.45,10.67,1747200.0],["2023-09-21",10.58,10.86,10.58,10.59,1240600.0],["2023-09-22",10.57,10.64,10.13,10.16,992400.0],["2023-09-25",10.06,10.22,9.99,10.1,1004800.0],["2023-09-26",9.97,10.22,9.95,9.97,1219800.0],["2023-09-27",10.03,10.15,9.7,10.0,1161600.0],["2023-09-28",10.0,10.26,9.79,9.95,1687500.0],["2023-09-29",10.13,10.53,10.04,10.37,1361300.0],["2023-10-02",10.33,10.4,10.04,10.24,982400.0],["2023-10-03",10.14,10.36,10.04,10.16,952800.0],["2023-10-04",10.16,10.23,9.93,10.16,1054900.0],["2023-10-05",10.16,10.41,10.06,10.08,969000.0],["2023-10-06",9.97,10.1,9.7,9.98,852600.0],["2023-10-09",9.9,10.39,9.9,10.35,722600.0],["2023-10-10",10.35,10.62,10.35,10.55,687100.0],["2023-10-11",10.67,10.76,10.27,10.44,939400.0],["2023-10-12",10.47,10.47,10.05,10.25,661600.0],["2023-10-13",10.31,10.43,10.15,10.3,1046400.0],["2023-10-16",10.35,10.78,10.29,10.64,841500.0],["2023-10-17",10.53,11.05,10.53,11.02,874600.0],["2023-10-18",10.97,11.06,10.83,10.92,777600.0],["2023-10-19",10.88,11.06,10.77,10.82,796500.0],["2023-10-20",10.86,10.93,10.65,10.66,1219300.0],["2023-10-23",10.59,10.9,10.55,10.67,1023900.0],["2023-10-24",10.83,11.33,10.8,11.3,1074200.0],["2023-10-25",11.19,11.24,10.95,11.15,885700.0],["2023-10-26",11.22,11.52,11.14,11.26,863300.0],["2023-10-27",11.3,11.33,10.88,10.9,796300.0],["2023-10-30",11.02,11.2,10.95,11.04,769300.0],["2023-10-31",11.08,11.19,11.04,11.05,757800.0],["2023-11-01",11.05,11.16,10.95,11.03,860000.0],["2023-11-02",11.26,11.76,11.26,11.65,900700.0],["2023-11-03",11.88,12.06,11.58,11.61,1394800.0],["2023-11-06",11.56,11.75,11.44,11.58,1642600.0],["2023-11-07",11.58,12.49,11.21,11.82,1649600.0],["2023-11-08",11.82,11.82,10.88,10.89,1376800.0],["2023-11-09",11.05,11.26,10.85,10.88,1467600.0],["2023-11-10",11.35,11.62,10.99,11.16,2059600.0],["2023-11-13",11.02,11.17,10.98,11.05,1072300.0],["2023-11-14",11.64,11.81,11.54,11.69,2118600.0],["2023-11-15",11.76,11.97,11.17,11.27,3282100.0],["2023-11-16",11.32,11.49,11.02,11.07,889700.0],["2023-11-17",11.26,11.26,11.0,11.19,1095600.0],["2023-11-20",11.16,11.2,10.97,11.09,739900.0],["2023-11-21",11.03,11.05,10.78,10.78,791100.0],["2023-11-22",10.87,11.04,10.77,10.91,715600.0],["2023-11-24",10.92,11.21,10.92,11.03,565900.0],["2023-11-27",10.93,10.95,10.63,10.77,796800.0],["2023-11-28",10.77,10.89,10.61,10.77,1295400.0],["2023-11-29",10.89,10.9,10.41,10.45,865500.0],["2023-11-30",10.52,10.6,10.32,10.57,1061100.0],["2023-12-01",10.52,10.85,10.43,10.84,1195100.0],["2023-12-04",10.84,11.05,10.82,11.0,867500.0],["2023-12-05",11.03,11.1,10.74,10.75,476100.0],["2023-12-06",10.77,10.99,10.69,10.7,876500.0],["2023-12-07",10.74,10.89,10.53,10.8,1278300.0],["2023-12-08",10.79,10.83,10.05,10.06,862600.0],["2023-12-11",10.08,10.14,9.84,9.96,1483500.0],["2023-12-12",9.98,10.65,9.91,10.48,1165900.0],["2023-12-13",10.49,11.06,10.33,10.94,948100.0],["2023-12-14",11.2,11.36,10.63,10.64,1210600.0],["2023-12-15",10.77,10.9,10.62,10.67,2013600.0],["2023-12-18",10.67,11.0,10.35,10.54,978000.0],["2023-12-19",10.59,10.82,10.56,10.81,956000.0],["2023-12-20",10.75,10.83,10.4,10.42,708400.0],["2023-12-21",10.48,10.56,10.22,10.37,696300.0],["2023-12-22",10.46,10.73,10.38,10.52,633500.0],["2023-12-26",10.51,10.78,10.4,10.69,583900.0],["2023-12-27",10.73,10.86,10.58,10.84,403900.0],["2023-12-28",10.84,11.14,10.84,11.09,552800.0],["2023-12-29",11.18,11.18,10.87,10.95,606500.0],["2024-01-02",10.89,11.67,10.88,11.32,699100.0],["2024-01-03",11.31,11.31,10.65,10.71,987500.0],["2024-01-04",10.76,10.77,10.53,10.72,872700.0],["2024-01-05",10.62,10.88,10.47,10.79,1237700.0],["2024-01-08",10.81,11.11,10.74,11.05,678400.0],["2024-01-09",10.94,11.02,10.77,10.95,1117500.0],["2024-01-10",10.98,11.35,10.85,11.21,1208200.0],["2024-01-11",11.14,11.14,10.78,11.1,1168000.0],["2024-01-12",11.23,11.45,11.05,11.18,535500.0],["2024-01-16",11.05,11.08,10.89,11.06,1012000.0],["2024-01-17",10.85,10.9,10.48,10.76,809900.0],["2024-01-18",10.71,10.78,10.37,10.69,1173200.0],["2024-01-19",10.72,10.86,9.9,10.06,1102100.0],["2024-01-22",10.07,10.31,9.95,10.25,874000.0],["2024-01-23",10.45,10.76,10.43,10.61,810200.0],["2024-01-24",10.68,10.68,10.46,10.55,974800.0],["2024-01-25",10.59,11.01,10.59,10.99,939400.0],["2024-01-26",11.12,11.32,10.88,10.95,599100.0],["2024-01-29",10.95,11.02,10.77,11.01,508200.0],["2024-01-30",10.93,11.05,10.81,10.91,502700.0],["2024-01-31",10.95,11.0,10.7,10.71,815300.0],["2024-02-01",10.73,11.1,10.63,11.08,605200.0],["2024-02-02",11.0,11.11,10.81,11.04,598900.0],["2024-02-05",10.83,10.98,10.76,10.97,956300.0],["2024-02-06",10.98,11.41,10.8,11.34,1068800.0],["2024-02-07",11.21,11.68,9.26,9.54,2632300.0],["2024-02-08",9.32,10.1,9.01,9.99,1569000.0],["2024-02-09",10.01,10.03,9.57,9.65,1191500.0],["2024-02-12",9.61,9.95,9.57,9.9,1519200.0],["2024-02-13",9.72,9.78,9.31,9.38,1029500.0],["2024-02-14",9.38,9.51,9.27,9.39,578300.0],["2024-02-15",9.57,9.84,9.51,9.78,875200.0],["2024-02-16",9.73,9.8,9.52,9.7,614900.0],["2024-02-20",9.57,9.82,9.54,9.58,545200.0],["2024-02-21",9.62,9.7,9.49,9.54,507100.0],["2024-02-22",9.44,9.6,9.27,9.36,607600.0],["2024-02-23",9.28,9.66,9.18,9.63,723600.0],["2024-02-26",9.57,9.78,9.51,9.65,963800.0],["2024-02-27",9.71,9.8,9.6,9.72,714700.0],["2024-02-28",9.66,9.99,9.66,9.74,540400.0],["2024-02-29",9.9,10.07,9.89,10.0,994000.0],["2024-03-01",9.61,9.74,9.38,9.41,1087500.0],["2024-03-04",9.44,9.49,9.1,9.27,761200.0],["2024-03-05",9.19,9.77,9.16,9.59,3252800.0],["2024-03-06",9.68,9.8,9.37,9.37,1007800.0],["2024-03-07",9.41,9.48,9.05,9.32,6502600.0],["2024-03-08",9.4,9.51,9.31,9.37,1383300.0],["2024-03-11",9.4,9.57,9.32,9.46,768900.0],["2024-03-12",9.43,9.48,9.19,9.19,653200.0],["2024-03-13",9.16,9.29,9.03,9.09,729500.0],["2024-03-14",9.13,9.13,8.74,8.76,829800.0],["2024-03-15",8.68,8.9,8.54,8.62,1662900.0],["2024-03-18",8.62,8.66,8.23,8.28,1448800.0],["2024-03-19",8.24,8.38,8.15,8.34,1052900.0],["2024-03-20",8.28,8.47,8.18,8.41,1450000.0],["2024-03-21",8.46,8.48,8.24,8.29,1515700.0],["2024-03-22",8.34,8.38,8.09,8.1,1175100.0],["2024-03-25",8.11,8.23,7.77,7.98,2089300.0],["2024-03-26",8.01,8.05,7.74,7.76,1160200.0],["2024-03-27",7.79,7.95,7.72,7.93,1430700.0],["2024-03-28",7.95,8.04,7.84,7.86,928100.0],["2024-04-01",7.84,7.85,7.46,7.49,1324900.0],["2024-04-02",7.47,7.49,7.22,7.26,2077800.0],["2024-04-03",7.22,7.26,6.99,7.01,1431100.0],["2024-04-04",7.03,7.09,6.82,6.94,1295600.0],["2024-04-05",6.88,6.89,6.44,6.48,2085500.0],["2024-04-08",6.49,6.79,6.45,6.71,1328200.0],["2024-04-09",6.8,7.16,6.7,6.73,1092900.0],["2024-04-10",6.55,6.56,6.22,6.25,1591600.0],["2024-04-11",6.24,6.31,6.1,6.21,1467900.0],["2024-04-12",6.14,6.26,6.07,6.08,1024600.0],["2024-04-15",6.11,6.32,5.87,6.31,2358900.0],["2024-04-16",6.23,6.32,5.81,5.89,4044300.0],["2024-04-17",5.97,6.05,5.69,5.76,2390600.0],["2024-04-18",5.8,6.08,5.72,5.89,2283500.0],["2024-04-19",5.84,6.06,5.84,6.0,1794400.0],["2024-04-22",6.01,6.05,5.88,6.01,1408000.0],["2024-04-23",6.04,6.25,6.01,6.18,1280700.0],["2024-04-24",6.09,6.21,6.04,6.17,1349200.0],["2024-04-25",6.13,6.17,6.03,6.09,1084200.0],["2024-04-26",6.06,6.28,5.96,6.14,1288900.0],["2024-04-29",6.16,6.35,6.14,6.27,1406400.0],["2024-04-30",6.19,6.2,6.01,6.14,1574600.0],["2024-05-01",6.23,6.63,6.08,6.56,1355100.0],["2024-05-02",6.66,7.0,6.58,6.95,1286500.0],["2024-05-03",7.06,7.13,6.75,6.8,1373800.0],["2024-05-06",6.83,6.88,6.49,6.58,1587200.0],["2024-05-07",6.66,6.79,6.62,6.66,1496800.0],["2024-05-08",7.1,7.31,6.52,6.65,1815500.0],["2024-05-09",6.68,7.05,6.46,7.03,2244800.0],["2024-05-10",7.02,7.21,6.92,7.03,1146700.0],["2024-05-13",7.34,7.71,7.3,7.6,1573900.0],["2024-05-14",7.72,7.93,7.53,7.68,1022200.0],["2024-05-15",7.94,8.02,7.32,7.33,1069500.0],["2024-05-16",7.34,7.49,7.27,7.45,1035200.0],["2024-05-17",7.42,7.58,7.23,7.38,945700.0],["2024-05-20",7.39,7.42,7.2,7.27,672600.0],["2024-05-21",7.26,7.36,7.16,7.35,666100.0],["2024-05-22",7.26,7.4,7.22,7.32,765600.0],["2024-05-23",7.3,7.31,7.07,7.15,569100.0],["2024-05-24",7.15,7.17,6.9,6.92,679600.0],["2024-05-28",6.94,7.11,6.88,7.05,732800.0],["2024-05-29",6.96,7.07,6.87,6.89,784200.0],["2024-05-30",7.0,7.29,6.99,7.22,943800.0],["2024-05-31",7.25,7.87,7.17,7.66,1801300.0],["2024-06-03",7.7,7.82,7.65,7.79,841200.0],["2024-06-04",7.73,7.95,7.71,7.79,1157300.0],["2024-06-05",7.76,7.77,7.49,7.7,582800.0],["2024-06-06",7.64,7.79,7.55,7.61,546500.0],["2024-06-07",7.49,7.67,7.43,7.55,836800.0],["2024-06-10",7.45,7.45,7.19,7.28,844700.0],["2024-06-11",7.23,7.44,7.18,7.38,590400.0],["2024-06-12",7.6,7.63,7.23,7.27,688000.0],["2024-06-13",7.22,7.23,6.87,7.01,918800.0],["2024-06-14",6.99,7.0,6.9,6.91,630000.0],["2024-06-17",6.87,7.12,6.82,7.05,1209500.0],["2024-06-18",7.04,7.1,6.93,6.97,708200.0],["2024-06-20",6.9,7.04,6.86,6.89,672200.0],["2024-06-21",6.91,7.16,6.91,7.04,2724400.0],["2024-06-24",7.04,7.2,6.96,7.0,765300.0],["2024-06-25",6.98,6.99,6.62,6.72,1245700.0],["2024-06-26",6.61,6.77,6.56,6.72,678500.0],["2024-06-27",6.74,6.81,6.64,6.69,624600.0],["2024-06-28",6.78,6.96,6.69,6.91,2348600.0],["2024-07-01",6.9,7.13,6.89,6.96,1020200.0],["2024-07-02",6.99,7.06,6.88,6.95,712400.0],["2024-07-03",6.95,7.05,6.93,6.98,660900.0],["2024-07-05",6.97,7.02,6.84,7.01,775600.0],["2024-07-08",7.08,7.24,7.03,7.17,721500.0],["2024-07-09",7.14,7.19,6.68,6.9,1344400.0],["2024-07-10",6.89,6.96,6.79,6.82,671700.0],["2024-07-11",6.93,7.12,6.87,7.05,858600.0],["2024-07-12",7.16,7.18,7.0,7.13,916500.0],["2024-07-15",7.18,7.18,6.99,7.13,1187900.0],["2024-07-16",7.23,7.54,7.16,7.53,895900.0],["2024-07-17",7.49,7.78,7.49,7.74,1009500.0],["2024-07-18",7.74,8.13,7.64,7.66,965300.0],["2024-07-19",7.66,7.72,7.35,7.42,828500.0],["2024-07-22",7.43,7.71,7.29,7.67,794600.0],["2024-07-23",7.64,7.64,7.43,7.49,599900.0],["2024-07-24",7.44,7.59,7.37,7.37,570500.0],["2024-07-25",7.43,7.67,7.42,7.44,799200.0],["2024-07-26",7.57,7.6,7.37,7.43,858200.0],["2024-07-29",7.71,7.88,7.27,7.42,636100.0],["2024-07-30",7.37,7.67,7.28,7.61,709700.0],["2024-07-31",7.63,7.93,7.59,7.74,855900.0],["2024-08-01",7.71,7.84,7.48,7.64,863600.0],["2024-08-02",7.48,7.83,7.45,7.74,646900.0],["2024-08-05",7.41,7.56,7.28,7.42,891700.0],["2024-08-06",7.42,7.58,7.35,7.46,655500.0],["2024-08-07",7.5,7.6,7.28,7.29,807400.0],["2024-08-08",7.3,7.46,7.28,7.38,676500.0],["2024-08-09",7.36,7.37,6.97,7.08,824200.0],["2024-08-12",7.1,7.11,6.35,6.36,1091200.0],["2024-08-13",6.35,6.78,6.35,6.73,924900.0],["2024-08-14",6.78,6.84,6.66,6.75,909400.0],["2024-08-15",6.84,6.94,6.81,6.86,816200.0],["2024-08-16",6.83,6.89,6.7,6.72,502800.0],["2024-08-19",6.74,6.76,6.54,6.59,725800.0],["2024-08-20",6.57,6.6,6.21,6.23,1070700.0],["2024-08-21",6.32,6.46,6.26,6.38,1374300.0],["2024-08-22",6.38,6.46,6.08,6.14,1036100.0],["2024-08-23",6.18,6.48,6.17,6.47,1326600.0],["2024-08-26",6.48,6.84,6.44,6.83,2153000.0],["2024-08-27",7.31,9.32,7.25,8.1,11604400.0],["2024-08-28",8.33,9.15,8.2,8.26,4142100.0],["2024-08-29",8.32,8.32,7.75,7.98,2259700.0],["2024-08-30",8.03,8.15,7.84,8.0,1264300.0],["2024-09-03",8.0,8.45,7.93,8.32,1731200.0],["2024-09-04",8.32,8.61,8.31,8.5,1248900.0],["2024-09-05",8.87,9.05,8.48,8.59,1257900.0],["2024-09-06",8.6,8.6,8.36,8.47,760300.0],["2024-09-09",8.4,8.46,8.17,8.33,1284300.0],["2024-09-10",8.29,8.32,7.77,7.81,926900.0],["2024-09-11",7.7,7.94,7.57,7.89,1288500.0],["2024-09-12",7.92,8.19,7.84,8.13,1098700.0],["2024-09-13",8.19,8.35,8.11,8.33,734600.0],["2024-09-16",8.39,8.45,7.97,7.98,743800.0],["2024-09-17",8.03,8.24,7.96,8.06,832800.0],["2024-09-18",8.01,8.26,7.88,8.03,752600.0],["2024-09-19",8.08,8.11,7.84,7.87,936700.0],["2024-09-20",7.82,7.88,7.58,7.74,2426000.0],["2024-09-23",7.74,7.74,7.56,7.57,625600.0],["2024-09-24",7.57,7.75,7.57,7.66,685400.0],["2024-09-25",7.66,7.74,7.53,7.66,1059500.0],["2024-09-26",7.75,8.27,7.71,8.26,1067400.0],["2024-09-27",8.38,8.74,8.36,8.57,1118600.0],["2024-09-30",8.56,8.73,8.36,8.63,2045000.0],["2024-10-01",8.69,9.16,8.56,8.95,2233900.0],["2024-10-02",8.9,9.14,8.7,8.92,1502800.0],["2024-10-03",8.81,8.95,8.38,8.55,1094600.0],["2024-10-04",8.63,8.89,8.6,8.72,955800.0],["2024-10-07",8.71,8.87,8.55,8.85,1220100.0],["2024-10-08",8.73,8.9,8.65,8.71,1228800.0],["2024-10-09",8.72,8.99,8.63,8.73,1050700.0],["2024-10-10",8.76,8.76,8.15,8.25,960700.0],["2024-10-11",8.26,8.53,8.26,8.39,677300.0],["2024-10-14",8.36,8.53,8.29,8.48,581500.0],["2024-10-15",8.5,8.74,8.45,8.74,686200.0],["2024-10-16",8.78,8.86,8.71,8.73,799000.0],["2024-10-17",8.7,8.7,8.48,8.65,672000.0],["2024-10-18",8.68,8.93,8.6,8.92,659400.0],["2024-10-21",8.92,9.13,8.73,8.75,958000.0],["2024-10-22",8.73,8.74,8.46,8.53,818700.0],["2024-10-23",8.47,8.47,8.28,8.35,637800.0],["2024-10-24",8.34,8.55,8.34,8.36,477300.0],["2024-10-25",8.36,8.62,8.32,8.39,638100.0],["2024-10-28",8.44,8.86,8.44,8.85,558300.0],["2024-10-29",8.65,8.96,8.6,8.94,748700.0],["2024-10-30",8.94,9.07,8.74,8.75,1095300.0],["2024-10-31",8.81,8.91,8.66,8.73,709400.0],["2024-11-01",8.85,9.21,8.81,9.09,1184000.0],["2024-11-04",9.11,9.24,8.84,9.06,881100.0],["2024-11-05",9.03,9.19,8.99,9.05,672900.0],["2024-11-06",9.34,9.43,8.65,8.9,2269900.0],["2024-11-07",8.11,8.74,7.14,7.47,3324200.0],["2024-11-08",7.42,7.46,7.02,7.41,2021200.0],["2024-11-11",7.37,7.51,7.14,7.25,1698900.0],["2024-11-12",7.14,7.32,6.65,6.68,1706900.0],["2024-11-13",6.68,6.77,6.53,6.62,1278300.0],["2024-11-14",6.73,7.03,6.64,6.86,1324700.0],["2024-11-15",6.98,7.26,6.86,7.24,1943500.0],["2024-11-18",7.25,7.41,7.06,7.23,1383300.0],["2024-11-19",7.23,7.39,7.04,7.36,1552300.0],["2024-11-20",7.19,7.82,7.14,7.42,1510500.0],["2024-11-21",7.32,8.15,7.17,8.05,2339800.0],["2024-11-22",8.05,8.34,8.02,8.24,941100.0],["2024-11-25",8.35,8.79,8.33,8.58,1241900.0],["2024-11-26",8.45,8.6,8.12,8.32,1368500.0],["2024-11-27",8.42,8.85,8.4,8.63,749200.0],["2024-11-29",8.67,8.69,8.26,8.27,884900.0],["2024-12-02",8.24,8.69,8.17,8.63,960500.0],["2024-12-03",8.6,8.65,8.23,8.32,653800.0],["2024-12-04",8.25,8.33,8.16,8.28,949100.0],["2024-12-05",8.3,8.37,8.09,8.23,800400.0],["2024-12-06",8.32,8.51,8.23,8.27,631000.0],["2024-12-09",8.34,8.54,8.03,8.07,967100.0],["2024-12-10",8.1,8.22,7.84,8.08,1311700.0],["2024-12-11",8.04,8.13,7.91,7.93,1355800.0],["2024-12-12",7.96,8.14,7.88,8.03,1135700.0],["2024-12-13",7.98,8.16,7.74,7.87,952800.0],["2024-12-16",7.86,7.96,7.54,7.55,1236700.0],["2024-12-17",7.52,7.58,7.29,7.41,1356100.0],["2024-12-18",7.45,7.49,7.13,7.13,1087800.0],["2024-12-19",7.15,7.19,6.53,6.54,942200.0],["2024-12-20",6.47,6.66,6.4,6.42,3901400.0],["2024-12-23",6.42,6.63,6.36,6.49,1304500.0],["2024-12-24",6.47,6.71,6.38,6.54,680100.0],["2024-12-26",6.5,6.63,6.39,6.48,1083000.0],["2024-12-27",6.55,6.64,6.44,6.5,1940500.0],["2024-12-30",6.38,6.38,6.03,6.12,1712200.0],["2024-12-31",6.09,6.29,6.07,6.15,2027900.0],["2025-01-02",6.21,6.34,5.97,6.0,1230300.0],["2025-01-03",6.03,6.31,5.92,6.19,1304400.0],["2025-01-06",6.21,6.32,5.57,5.6,1469700.0],["2025-01-07",5.6,5.67,5.27,5.46,2047900.0],["2025-01-08",5.39,5.5,5.15,5.38,2057400.0],["2025-01-10",5.24,5.33,4.93,4.94,1759200.0],["2025-01-13",4.93,5.02,4.82,5.01,1707200.0],["2025-01-14",5.03,5.05,4.68,4.81,1902000.0],["2025-01-15",4.96,5.07,4.58,4.59,1922800.0],["2025-01-16",4.54,4.74,4.47,4.71,2214800.0],["2025-01-17",4.76,4.92,4.63,4.69,1679600.0],["2025-01-21",4.71,4.97,4.65,4.86,2219900.0],["2025-01-22",4.85,4.88,4.7,4.8,1702100.0],["2025-01-23",4.77,5.06,4.7,5.03,2272000.0],["2025-01-24",5.01,5.38,4.94,5.32,1780900.0],["2025-01-27",5.46,5.66,5.28,5.43,1889000.0],["2025-01-28",5.44,5.51,5.11,5.13,1343900.0],["2025-01-29",5.11,5.16,5.01,5.06,917800.0],["2025-01-30",5.05,5.11,4.93,5.06,927000.0],["2025-01-31",5.01,5.18,4.97,5.06,1083400.0],["2025-02-03",4.96,5.03,4.72,4.8,1371600.0],["2025-02-04",4.82,4.99,4.81,4.94,1413900.0],["2025-02-05",4.91,4.94,4.6,4.75,1813100.0],["2025-02-06",4.86,5.06,4.79,4.9,1560300.0],["2025-02-07",4.91,5.07,4.61,4.69,2336300.0],["2025-02-10",4.1,4.19,3.28,4.19,5044500.0],["2025-02-11",4.12,4.42,3.91,4.41,1954200.0],["2025-02-12",4.35,4.43,4.19,4.36,2401600.0],["2025-02-13",4.36,4.5,4.17,4.44,2212100.0],["2025-02-14",4.48,4.6,4.05,4.05,1716000.0],["2025-02-18",4.01,4.16,3.91,4.01,2472800.0],["2025-02-19",3.99,4.05,3.87,3.92,1925700.0],["2025-02-20",3.96,4.23,3.94,4.04,2501800.0],["2025-02-21",4.16,4.47,4.12,4.18,2477900.0],["2025-02-24",4.2,4.41,4.13,4.14,1609700.0],["2025-02-25",4.13,4.23,4.07,4.12,1470700.0],["2025-02-26",4.08,4.09,3.81,3.83,1614700.0],["2025-02-27",3.76,3.81,3.66,3.7,1964100.0],["2025-02-28",3.71,3.77,3.53,3.58,4829000.0],["2025-03-03",3.54,3.73,3.53,3.61,2064900.0],["2025-03-04",3.59,3.81,3.53,3.79,1903500.0],["2025-03-05",3.79,3.79,3.56,3.65,1294500.0],["2025-03-06",3.6,3.95,3.56,3.93,1199600.0],["2025-03-07",3.94,4.71,3.94,4.55,2958700.0],["2025-03-10",4.48,4.84,4.43,4.49,3998300.0],["2025-03-11",4.43,4.49,4.11,4.41,2440200.0],["2025-03-12",4.39,4.39,3.92,4.16,2128000.0],["2025-03-13",4.22,4.42,4.14,4.34,1667700.0],["2025-03-14",4.31,4.32,3.81,3.82,2665800.0],["2025-03-17",3.81,4.13,3.65,4.02,2611200.0],["2025-03-18",4.01,4.04,3.84,3.92,2240000.0],["2025-03-19",3.87,3.9,3.72,3.85,3011100.0],["2025-03-20",3.81,3.94,3.7,3.74,2592000.0],["2025-03-21",3.73,3.96,3.68,3.91,20085100.0],["2025-03-24",3.91,3.96,3.61,3.75,2615200.0],["2025-03-25",3.73,3.89,3.7,3.75,2233800.0],["2025-03-26",3.76,3.94,3.75,3.91,1530100.0],["2025-03-27",3.95,4.27,3.95,4.16,2358000.0],["2025-03-28",4.15,4.22,4.01,4.11,1912600.0],["2025-03-31",4.11,4.27,4.08,4.15,1880200.0],["2025-04-01",4.27,4.27,4.08,4.16,1148900.0],["2025-04-02",4.18,4.2,4.0,4.05,1044500.0],["2025-04-03",3.98,4.05,3.72,3.76,1728000.0],["2025-04-04",3.76,3.85,3.64,3.76,1747200.0],["2025-04-07",3.69,3.88,3.51,3.83,1984500.0],["2025-04-08",3.9,3.93,3.37,3.41,1688500.0],["2025-04-09",3.34,3.51,3.25,3.43,1405500.0],["2025-04-10",3.39,3.41,3.3,3.37,1288500.0],["2025-04-11",3.36,3.36,3.2,3.23,1334200.0],["2025-04-14",3.23,3.23,3.03,3.05,1448500.0],["2025-04-15",3.03,3.1,2.91,2.93,1790400.0],["2025-04-16",2.91,2.96,2.68,2.69,1661500.0],["2025-04-17",2.71,3.03,2.69,2.97,2171200.0],["2025-04-21",2.94,3.05,2.85,3.02,1130400.0],["2025-04-22",3.02,3.18,2.99,3.07,2247200.0],["2025-04-23",3.08,3.18,2.91,2.95,1485500.0],["2025-04-24",2.9,3.11,2.84,3.07,2095000.0],["2025-04-25",3.1,3.12,2.85,2.94,1429200.0],["2025-04-28",2.93,3.0,2.87,2.95,1346300.0],["2025-04-29",2.93,2.97,2.84,2.97,1218100.0],["2025-04-30",2.94,3.13,2.89,3.04,2953400.0],["2025-05-01",3.0,3.02,2.88,2.92,1454000.0],["2025-05-02",2.95,3.07,2.92,3.03,1770800.0],["2025-05-05",3.04,3.04,2.89,2.9,2041300.0],["2025-05-06",2.9,2.97,2.73,2.77,2137800.0],["2025-05-07",2.0,2.04,1.3,1.45,31165200.0],["2025-05-08",1.42,1.61,1.39,1.54,9802100.0],["2025-05-09",1.57,1.65,1.5,1.58,4456300.0],["2025-05-12",1.7,1.84,1.66,1.77,4620700.0],["2025-05-13",1.8,1.9,1.74,1.74,3489700.0],["2025-05-14",1.73,1.76,1.57,1.65,2883000.0],["2025-05-15",1.7,1.81,1.65,1.8,3224900.0],["2025-05-16",1.84,2.06,1.84,1.97,4024400.0],["2025-05-19",1.93,2.08,1.9,2.07,2290300.0],["2025-05-20",2.1,2.22,2.07,2.09,2352100.0],["2025-05-21",2.07,2.08,1.93,1.95,2229800.0],["2025-05-22",1.95,1.97,1.88,1.92,1281400.0],["2025-05-23",1.92,1.97,1.85,1.87,1268600.0],["2025-05-27",1.86,2.04,1.86,2.02,1475900.0],["2025-05-28",1.97,2.02,1.9,1.91,932400.0],["2025-05-29",1.91,1.92,1.82,1.86,1011800.0],["2025-05-30",1.88,1.92,1.83,1.87,1867700.0],["2025-06-02",1.87,1.9,1.71,1.8,1633100.0],["2025-06-03",1.81,1.85,1.71,1.78,1528900.0],["2025-06-04",1.76,1.81,1.71,1.72,1220500.0],["2025-06-05",1.71,1.72,1.64,1.68,1065600.0],["2025-06-06",1.69,1.8,1.69,1.77,1269800.0],["2025-06-09",1.79,1.9,1.79,1.89,1436400.0],["2025-06-10",1.9,1.94,1.86,1.87,846600.0],["2025-06-11",1.87,1.9,1.71,1.71,1502100.0],["2025-06-12",1.71,1.77,1.68,1.7,942100.0],["2025-06-13",1.67,1.71,1.61,1.62,1106100.0],["2025-06-16",1.62,1.75,1.6,1.71,1577900.0],["2025-06-17",1.7,1.73,1.65,1.7,1413500.0],["2025-06-18",1.7,1.77,1.65,1.65,1347200.0],["2025-06-20",1.67,1.7,1.58,1.59,3294700.0],["2025-06-23",1.6,1.69,1.59,1.62,1527800.0],["2025-06-24",1.63,1.69,1.59,1.67,2292300.0],["2025-06-25",1.69,1.69,1.5,1.53,1852900.0],["2025-06-26",1.56,1.6,1.49,1.5,1406400.0],["2025-06-27",1.52,1.53,1.46,1.49,2285200.0],["2025-06-30",1.5,1.54,1.47,1.52,1586400.0],["2025-07-01",1.52,1.68,1.5,1.66,1585800.0],["2025-07-02",1.64,1.69,1.61,1.66,1421700.0],["2025-07-03",1.67,1.69,1.63,1.66,751400.0],["2025-07-07",1.68,1.69,1.57,1.59,1132400.0],["2025-07-08",1.6,1.71,1.58,1.62,1037400.0],["2025-07-09",1.62,1.7,1.56,1.59,1129100.0],["2025-07-10",1.61,1.72,1.58,1.61,2050600.0],["2025-07-11",1.62,1.63,1.54,1.59,1021900.0],["2025-07-14",1.58,1.64,1.56,1.61,1191400.0],["2025-07-15",1.62,1.71,1.55,1.55,1629800.0],["2025-07-16",1.55,1.64,1.55,1.59,944800.0],["2025-07-17",1.6,1.62,1.56,1.57,955200.0],["2025-07-18",1.59,1.61,1.53,1.55,919000.0],["2025-07-21",1.54,1.7,1.53,1.69,1647600.0],["2025-07-22",1.71,1.85,1.7,1.84,1997300.0],["2025-07-23",1.86,1.94,1.84,1.93,1417600.0],["2025-07-24",1.9,1.9,1.77,1.89,1280300.0],["2025-07-25",1.87,1.91,1.84,1.87,1035300.0],["2025-07-28",1.82,1.88,1.74,1.76,1045800.0],["2025-07-29",1.78,1.78,1.67,1.68,1154600.0],["2025-07-30",1.68,1.69,1.59,1.6,1015100.0],["2025-07-31",1.58,1.63,1.5,1.57,1995400.0],["2025-08-01",1.56,1.6,1.52,1.54,1084700.0],["2025-08-04",1.55,1.58,1.52,1.52,856300.0],["2025-08-05",1.53,1.56,1.48,1.52,1367200.0],["2025-08-06",1.52,1.62,1.51,1.57,1019200.0],["2025-08-07",1.59,1.67,1.58,1.65,1104800.0],["2025-08-08",1.7,1.7,1.59,1.63,1421600.0],["2025-08-11",1.64,1.65,1.58,1.63,748700.0],["2025-08-12",1.64,1.81,1.64,1.77,1576600.0],["2025-08-13",1.79,1.91,1.78,1.86,1158500.0],["2025-08-14",1.83,1.92,1.73,1.86,1614800.0],["2025-08-15",1.89,1.92,1.82,1.85,755300.0],["2025-08-18",1.85,1.89,1.77,1.81,860500.0],["2025-08-19",1.83,1.87,1.76,1.79,648600.0],["2025-08-20",1.82,1.83,1.7,1.72,1162400.0],["2025-08-21",1.72,1.72,1.67,1.7,510000.0],["2025-08-22",1.73,1.87,1.73,1.86,993500.0],["2025-08-25",1.86,1.89,1.77,1.84,1844000.0],["2025-08-26",1.84,1.84,1.72,1.77,751300.0],["2025-08-27",1.76,1.82,1.74,1.81,561100.0],["2025-08-28",1.81,1.81,1.75,1.78,465900.0],["2025-08-29",1.77,1.84,1.77,1.8,848800.0],["2025-09-02",1.78,1.87,1.78,1.81,862000.0],["2025-09-03",1.79,1.84,1.79,1.82,646800.0],["2025-09-04",1.82,1.86,1.79,1.86,547700.0],["2025-09-05",1.85,1.95,1.8,1.82,1019900.0],["2025-09-08",1.82,1.88,1.76,1.86,1127300.0],["2025-09-09",1.86,1.97,1.84,1.91,1181100.0],["2025-09-10",1.92,2.06,1.86,1.95,1761600.0],["2025-09-11",1.96,2.13,1.96,2.12,1097500.0],["2025-09-12",2.1,2.17,2.02,2.15,2377600.0],["2025-09-15",1.72,1.73,1.42,1.62,12779500.0],["2025-09-16",1.6,1.61,1.47,1.49,4472400.0],["2025-09-17",1.45,1.49,1.42,1.44,3192200.0],["2025-09-18",1.43,1.55,1.43,1.49,2692300.0],["2025-09-19",1.5,1.54,1.47,1.53,4825000.0],["2025-09-22",1.68,1.8,1.62,1.65,3145300.0],["2025-09-23",1.69,1.77,1.63,1.64,2370900.0],["2025-09-24",1.64,1.68,1.6,1.65,1100000.0],["2025-09-25",1.65,1.66,1.54,1.56,1522000.0],["2025-09-26",1.56,1.59,1.53,1.54,1393500.0],["2025-09-29",1.57,1.69,1.54,1.62,1584300.0],["2025-09-30",1.61,1.64,1.54,1.58,2295700.0],["2025-10-01",1.58,1.6,1.5,1.56,1680700.0],["2025-10-02",1.56,1.59,1.53,1.54,1171500.0],["2025-10-03",1.56,1.61,1.56,1.56,973500.0],["2025-10-06",1.57,1.57,1.48,1.48,2059800.0],["2025-10-07",1.49,1.49,1.42,1.43,1987200.0],["2025-10-08",1.43,1.45,1.39,1.42,1538300.0],["2025-10-09",1.4,1.47,1.38,1.4,1406900.0],["2025-10-10",1.41,1.43,1.33,1.34,1511800.0],["2025-10-13",1.34,1.38,1.31,1.34,1286000.0],["2025-10-14",1.33,1.34,1.29,1.33,1992500.0],["2025-10-15",1.33,1.41,1.33,1.38,1025600.0],["2025-10-16",1.39,1.45,1.33,1.33,1557400.0],["2025-10-17",1.33,1.34,1.3,1.31,781100.0],["2025-10-20",1.31,1.35,1.3,1.35,1194700.0],["2025-10-21",1.35,1.41,1.32,1.38,1395800.0],["2025-10-22",1.38,1.64,1.38,1.5,6852200.0],["2025-10-23",1.5,1.5,1.42,1.5,1368100.0],["2025-10-24",1.52,1.52,1.44,1.44,746900.0],["2025-10-27",1.44,1.47,1.38,1.4,1217900.0],["2025-10-28",1.4,1.41,1.34,1.35,1015000.0],["2025-10-29",1.33,1.37,1.3,1.31,1193800.0],["2025-10-30",1.3,1.34,1.27,1.29,1444000.0],["2025-10-31",1.28,1.28,1.14,1.16,3129800.0],["2025-11-03",1.16,1.2,1.1,1.11,1530200.0],["2025-11-04",1.11,1.18,1.08,1.11,2480800.0],["2025-11-05",1.12,1.14,1.08,1.11,1272200.0],["2025-11-06",1.11,1.13,1.03,1.07,2302700.0],["2025-11-07",1.12,1.22,1.01,1.2,4341000.0],["2025-11-10",1.2,1.31,1.14,1.26,4614300.0],["2025-11-11",1.26,1.3,1.24,1.27,987300.0],["2025-11-12",1.27,1.46,1.27,1.42,2092800.0],["2025-11-13",1.41,1.44,1.36,1.39,1238600.0],["2025-11-14",1.33,1.39,1.31,1.36,1090000.0],["2025-11-17",1.37,1.37,1.25,1.26,1007900.0],["2025-11-18",1.27,1.27,1.17,1.2,1164600.0],["2025-11-19",1.19,1.21,1.13,1.2,1208900.0],["2025-11-20",1.24,1.26,1.1,1.11,2013100.0],["2025-11-21",1.12,1.19,1.11,1.15,1562700.0],["2025-11-24",1.2,1.24,1.08,1.08,2231500.0],["2025-11-25",1.09,1.13,1.06,1.08,1155600.0],["2025-11-26",1.08,1.11,1.06,1.07,1464900.0],["2025-11-28",1.1,1.12,1.07,1.1,997300.0],["2025-12-01",1.1,1.13,1.07,1.08,1594900.0],["2025-12-02",1.1,1.1,1.05,1.07,1499900.0],["2025-12-03",1.07,1.11,1.04,1.07,1195300.0],["2025-12-04",1.07,1.1,1.03,1.07,1569700.0],["2025-12-05",1.07,1.09,1.03,1.03,1165400.0],["2025-12-08",1.04,1.04,1.0,1.01,1679800.0],["2025-12-09",1.02,1.05,1.01,1.03,934800.0],["2025-12-10",1.03,1.08,1.03,1.05,1757700.0],["2025-12-11",1.06,1.11,1.06,1.09,2025400.0],["2025-12-12",1.09,1.15,1.09,1.12,1469600.0],["2025-12-15",1.19,1.24,1.15,1.17,2727500.0],["2025-12-16",1.17,1.18,1.1,1.11,1272600.0],["2025-12-17",1.11,1.22,1.1,1.17,2752300.0],["2025-12-18",1.16,1.22,1.14,1.15,1463000.0],["2025-12-19",1.15,1.21,1.12,1.18,4602500.0],["2025-12-22",1.15,1.22,1.11,1.19,3344400.0],["2025-12-23",1.18,1.18,1.13,1.14,1025200.0],["2025-12-24",1.12,1.18,1.12,1.15,645500.0],["2025-12-26",1.14,1.19,1.14,1.16,1106800.0],["2025-12-29",1.15,1.2,1.11,1.12,3225100.0],["2025-12-30",1.12,1.15,1.07,1.07,1615000.0],["2025-12-31",1.07,1.09,1.06,1.07,1474500.0],["2026-01-02",1.08,1.08,1.04,1.05,999400.0],["2026-01-05",1.04,1.22,1.02,1.11,5282400.0],["2026-01-06",1.11,1.16,1.08,1.1,1844500.0],["2026-01-07",1.11,1.18,1.1,1.16,2166900.0],["2026-01-08",1.17,1.23,1.15,1.21,1161100.0],["2026-01-09",1.2,1.22,1.16,1.18,619100.0],["2026-01-12",1.19,1.22,1.14,1.19,1560500.0],["2026-01-13",1.18,1.21,1.16,1.17,1096000.0],["2026-01-14",1.17,1.19,1.14,1.16,945300.0],["2026-01-15",1.15,1.21,1.15,1.19,553400.0],["2026-01-16",1.19,1.23,1.16,1.22,1201800.0],["2026-01-20",1.19,1.23,1.15,1.17,4250000.0],["2026-01-21",1.18,1.18,1.09,1.11,2518000.0],["2026-01-22",1.11,1.27,1.11,1.25,2616800.0],["2026-01-23",1.26,1.32,1.25,1.26,1094400.0],["2026-01-26",1.27,1.28,1.15,1.17,2628200.0],["2026-01-27",1.17,1.29,1.13,1.28,2698400.0],["2026-01-28",1.28,1.36,1.26,1.28,1512200.0],["2026-01-29",1.29,1.3,1.19,1.2,921600.0],["2026-01-30",1.22,1.24,1.16,1.21,1054000.0],["2026-02-02",1.38,1.48,1.23,1.24,7407400.0],["2026-02-03",1.25,1.34,1.16,1.2,2709200.0],["2026-02-04",1.22,1.23,1.13,1.18,2242900.0],["2026-02-05",1.17,1.21,1.14,1.18,1531300.0],["2026-02-06",1.18,1.25,1.18,1.23,2406500.0],["2026-02-09",1.13,1.16,0.91,0.99,6195000.0],["2026-02-10",0.98,0.98,0.82,0.9,9951500.0],["2026-02-11",0.9,0.92,0.85,0.9,2209500.0],["2026-02-12",0.9,0.94,0.86,0.91,1984100.0],["2026-02-13",0.91,0.99,0.91,0.96,1103300.0],["2026-02-17",0.94,0.97,0.86,0.88,1402600.0],["2026-02-18",0.89,0.96,0.89,0.95,1839700.0],["2026-02-19",0.94,0.94,0.87,0.9,1235900.0],["2026-02-20",0.9,0.9,0.85,0.85,1302200.0],["2026-02-23",0.85,0.86,0.81,0.81,1704600.0],["2026-02-24",0.81,0.82,0.77,0.78,1441900.0],["2026-02-25",0.78,0.83,0.74,0.81,1481400.0],["2026-02-26",0.82,0.84,0.77,0.8,915600.0],["2026-02-27",0.8,0.84,0.74,0.8,2156600.0],["2026-03-02",0.79,0.81,0.77,0.78,913600.0],["2026-03-03",0.76,0.78,0.73,0.74,1447600.0],["2026-03-04",0.73,0.74,0.69,0.71,2447400.0],["2026-03-05",0.7,0.71,0.67,0.71,1349800.0],["2026-03-06",0.69,0.69,0.66,0.68,2093200.0],["2026-03-09",0.67,0.69,0.64,0.67,1614700.0],["2026-03-10",0.67,0.68,0.62,0.63,1432800.0],["2026-03-11",0.63,0.64,0.6,0.64,1413700.0],["2026-03-12",0.62,0.64,0.61,0.62,1762200.0],["2026-03-13",0.62,0.67,0.61,0.66,997800.0],["2026-03-16",0.66,0.67,0.63,0.66,991800.0],["2026-03-17",0.65,0.71,0.64,0.71,876600.0],["2026-03-18",0.7,0.7,0.66,0.66,1005300.0],["2026-03-19",0.66,0.68,0.64,0.67,756900.0],["2026-03-20",0.67,0.67,0.58,0.58,2816500.0],["2026-03-23",0.59,0.65,0.58,0.62,1862400.0],["2026-03-24",0.6,0.73,0.59,0.71,3581500.0],["2026-03-25",0.71,0.72,0.64,0.65,1126300.0],["2026-03-26",0.65,0.69,0.63,0.64,810100.0],["2026-03-27",0.64,0.69,0.6,0.62,768100.0],["2026-03-30",0.62,0.65,0.6,0.63,725600.0],["2026-03-31",0.65,0.7,0.62,0.7,1367100.0],["2026-04-01",0.71,0.73,0.64,0.72,2582100.0],["2026-04-02",0.7,0.84,0.68,0.83,1872400.0],["2026-04-06",0.83,0.87,0.8,0.81,997200.0],["2026-04-07",0.78,0.8,0.75,0.77,478000.0],["2026-04-08",0.83,0.89,0.79,0.88,1659900.0],["2026-04-09",0.84,0.89,0.84,0.86,600900.0],["2026-04-10",0.85,0.88,0.83,0.87,513300.0],["2026-04-13",0.85,0.92,0.84,0.9,575900.0],["2026-04-14",0.91,0.92,0.87,0.88,678500.0],["2026-04-15",0.86,0.89,0.84,0.87,468300.0],["2026-04-16",0.87,0.9,0.84,0.86,477900.0],["2026-04-17",0.87,0.89,0.84,0.85,425500.0],["2026-04-20",0.85,0.87,0.81,0.82,1123900.0],["2026-04-21",0.81,0.93,0.78,0.9,1601300.0],["2026-04-22",0.89,0.97,0.88,0.9,789800.0],["2026-04-23",0.91,0.91,0.84,0.86,458800.0],["2026-04-24",0.85,0.94,0.84,0.92,1465700.0],["2026-04-27",0.9,0.95,0.88,0.93,1290700.0],["2026-04-28",0.93,0.93,0.55,0.75,4188000.0],["2026-04-29",0.75,0.76,0.62,0.64,1569500.0],["2026-04-30",0.63,0.7,0.63,0.65,1088400.0],["2026-05-01",0.66,0.71,0.65,0.68,771100.0],["2026-05-04",0.7,0.7,0.61,0.63,1603500.0],["2026-05-05",0.66,0.74,0.65,0.72,1354600.0],["2026-05-06",0.72,0.75,0.7,0.75,748800.0],["2026-05-07",0.75,0.76,0.73,0.74,411700.0],["2026-05-08",0.74,0.76,0.65,0.66,1009200.0],["2026-05-11",0.75,0.78,0.67,0.73,1638500.0],["2026-05-12",0.7,0.82,0.68,0.8,1246200.0],["2026-05-13",0.74,0.81,0.74,0.78,731200.0],["2026-05-14",0.79,0.8,0.73,0.8,751900.0],["2026-05-15",0.77,0.8,0.73,0.78,705500.0],["2026-05-18",0.79,0.79,0.72,0.74,525300.0],["2026-05-19",0.73,0.76,0.71,0.75,739400.0],["2026-05-20",0.75,0.78,0.68,0.76,867100.0],["2026-05-21",0.75,0.76,0.71,0.73,495600.0],["2026-05-22",0.73,0.82,0.71,0.78,820400.0],["2026-05-26",0.79,0.82,0.76,0.78,902700.0],["2026-05-27",0.78,0.8,0.75,0.76,457300.0],["2026-05-28",0.76,0.77,0.72,0.75,675300.0],["2026-05-29",0.75,0.79,0.72,0.79,1426200.0],["2026-06-01",0.76,0.84,0.75,0.83,419100.0],["2026-06-02",0.81,0.85,0.8,0.81,452900.0],["2026-06-03",0.79,0.86,0.76,0.81,1289200.0],["2026-06-04",0.83,0.83,0.75,0.76,1122300.0],["2026-06-05",0.76,0.77,0.71,0.73,774900.0],["2026-06-08",0.74,0.76,0.65,0.66,801200.0],["2026-06-09",0.68,0.7,0.65,0.66,896600.0],["2026-06-10",0.7,0.7,0.63,0.63,729900.0],["2026-06-11",0.63,0.67,0.63,0.63,504500.0],["2026-06-12",0.63,0.67,0.63,0.63,527100.0],["2026-06-15",0.63,0.66,0.59,0.59,846600.0],["2026-06-16",0.6,0.63,0.6,0.61,589800.0],["2026-06-17",0.6,0.65,0.57,0.58,762100.0],["2026-06-18",0.59,0.67,0.57,0.61,4637400.0],["2026-06-22",0.61,0.64,0.59,0.61,880700.0],["2026-06-23",0.61,0.64,0.59,0.6,1383900.0],["2026-06-24",0.6,0.65,0.59,0.6,1511000.0],["2026-06-25",0.6,0.63,0.58,0.58,1697100.0],["2026-06-26",0.57,0.65,0.53,0.55,10930800.0],["2026-06-29",0.57,0.6,0.53,0.58,1666900.0],["2026-06-30",0.59,0.59,0.55,0.56,756100.0],["2026-07-01",0.55,0.61,0.55,0.57,1162500.0],["2026-07-02",0.56,0.58,0.53,0.53,936500.0],["2026-07-06",0.54,0.58,0.54,0.57,1559500.0],["2026-07-07",0.59,0.61,0.56,0.59,1149300.0],["2026-07-08",0.57,0.59,0.56,0.56,894000.0],["2026-07-09",0.56,0.58,0.55,0.56,711400.0],["2026-07-10",0.55,0.59,0.54,0.57,773200.0],["2026-07-13",0.57,0.61,0.56,0.56,601800.0],["2026-07-14",0.58,0.61,0.57,0.6,578000.0],["2026-07-15",0.59,0.61,0.58,0.59,278700.0],["2026-07-16",0.6,0.6,0.56,0.58,427100.0],["2026-07-17",0.57,0.59,0.56,0.56,635100.0],["2026-07-20",0.56,0.56,0.53,0.53,503300.0],["2026-07-21",0.53,0.59,0.53,0.59,865200.0],["2026-07-22",0.59,0.6,0.55,0.57,770800.0],["2026-07-23",0.56,0.56,0.53,0.54,799400.0],["2026-07-24",0.54,0.56,0.53,0.53,643800.0],["2026-07-27",0.5,0.53,0.49,0.51,1169300.0],["2026-07-28",0.51,0.52,0.5,0.5,649800.0],["2026-07-29",0.49,0.52,0.48,0.49,571700.0],["2026-07-30",0.49,0.51,0.49,0.49,447400.0],["2026-07-31",0.5,0.51,0.49,0.5,478800.0],["2026-08-03",0.51,0.51,0.49,0.5,664000.0],["2026-08-04",0.51,0.55,0.49,0.54,563500.0],["2026-08-05",0.53,0.6,0.52,0.56,926900.0],["2026-08-06",0.55,0.62,0.55,0.59,824800.0],["2026-08-07",0.59,0.64,0.58,0.6,443200.0],["2026-08-10",0.6,0.62,0.58,0.59,511500.0],["2026-08-11",0.57,0.61,0.53,0.54,1302100.0],["2026-08-12",0.57,0.62,0.54,0.59,1913400.0],["2026-08-13",0.58,0.62,0.58,0.6,282100.0],["2026-08-14",0.6,0.62,0.56,0.58,569800.0],["2026-08-17",0.61,0.62,0.56,0.56,394800.0],["2026-08-18",0.57,0.57,0.52,0.52,615900.0],["2026-08-19",0.53,0.64,0.51,0.63,2099700.0],["2026-08-20",0.62,0.7,0.58,0.62,913100.0],["2026-08-21",0.63,0.8,0.62,0.79,1995400.0],["2026-08-24",0.79,0.9,0.78,0.84,1083700.0],["2026-08-25",0.85,0.91,0.83,0.87,808700.0],["2026-08-26",0.89,0.89,0.77,0.77,716900.0],["2026-08-27",0.78,0.78,0.71,0.71,314200.0],["2026-08-28",0.72,0.75,0.7,0.73,265400.0],["2026-08-31",0.74,0.76,0.72,0.75,454000.0],["2026-09-01",0.73,0.76,0.72,0.73,273100.0],["2026-09-02",0.73,0.76,0.68,0.69,398000.0],["2026-09-03",0.68,0.76,0.67,0.75,282000.0],["2026-09-04",0.73,0.77,0.72,0.75,414300.0],["2026-09-08",0.73,0.74,0.68,0.68,569200.0],["2026-09-09",0.67,0.69,0.64,0.64,571300.0],["2026-09-10",0.65,0.68,0.63,0.64,495400.0],["2026-09-11",0.64,0.68,0.58,0.62,1029900.0],["2026-09-14",0.63,0.76,0.58,0.6,41107900.0],["2026-09-15",0.581,0.635,0.5519,0.6284,2002162.0],["2026-09-16",0.6239,0.666,0.582,0.5851,1663279.09791]]}