{"t":"IDXX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1991-06-21",0.9375,0.9688,0.9375,0.9453,11384000.0],["1991-06-24",0.9375,0.9453,0.9062,0.9062,1881600.0],["1991-06-25",0.9453,0.9453,0.9062,0.9062,1881600.0],["1991-06-26",0.9219,0.9219,0.9062,0.9062,2684800.0],["1991-06-27",0.9141,0.9141,0.9062,0.9062,84800.0],["1991-06-28",0.9062,0.9141,0.9062,0.9062,1560000.0],["1991-07-01",0.9141,0.9375,0.9062,0.9297,233600.0],["1991-07-02",0.9297,0.9297,0.8828,0.9062,1380800.0],["1991-07-03",0.8828,0.8984,0.875,0.875,572800.0],["1991-07-05",0.875,0.875,0.875,0.875,78400.0],["1991-07-08",0.8672,0.8828,0.8594,0.8594,326400.0],["1991-07-09",0.8828,0.8828,0.8594,0.875,627200.0],["1991-07-10",0.8594,0.8828,0.8594,0.8828,105600.0],["1991-07-11",0.8594,0.875,0.8594,0.875,88000.0],["1991-07-12",0.8594,0.8828,0.8594,0.8594,112000.0],["1991-07-15",0.8828,0.8828,0.8594,0.8594,56000.0],["1991-07-16",0.8594,0.8828,0.8594,0.8828,203200.0],["1991-07-17",0.8672,0.8828,0.8594,0.8594,216000.0],["1991-07-18",0.8594,0.8828,0.8594,0.8672,284800.0],["1991-07-19",0.8828,0.9219,0.8672,0.8906,532800.0],["1991-07-22",0.8906,0.9062,0.875,0.875,275200.0],["1991-07-23",0.875,0.8906,0.875,0.875,139200.0],["1991-07-24",0.875,0.8984,0.875,0.8984,46400.0],["1991-07-25",0.875,0.8984,0.8672,0.8828,419200.0],["1991-07-26",0.8984,0.9453,0.8984,0.9375,524800.0],["1991-07-29",0.9375,0.9453,0.9219,0.9453,112000.0],["1991-07-30",0.9219,0.9453,0.9062,0.9297,92800.0],["1991-07-31",0.9062,0.9297,0.9062,0.9062,457600.0],["1991-08-01",0.9297,0.9375,0.9062,0.9375,728000.0],["1991-08-02",0.9219,0.9375,0.9219,0.9219,198400.0],["1991-08-05",0.9375,0.9375,0.9219,0.9219,160000.0],["1991-08-06",0.9141,0.9297,0.9141,0.9219,46400.0],["1991-08-07",0.9297,0.9297,0.9219,0.9297,240000.0],["1991-08-08",0.9297,0.9375,0.9219,0.9375,217600.0],["1991-08-09",0.9219,0.9219,0.9219,0.9219,3200.0],["1991-08-12",0.9219,0.9375,0.9219,0.9375,230400.0],["1991-08-13",0.9375,0.9375,0.9219,0.9219,120000.0],["1991-08-14",0.9062,0.9297,0.9062,0.9297,219200.0],["1991-08-15",0.9297,0.9297,0.9219,0.9297,17600.0],["1991-08-16",0.9062,0.9297,0.9062,0.9297,203200.0],["1991-08-19",0.875,0.8828,0.8438,0.8438,577600.0],["1991-08-20",0.875,0.8828,0.8672,0.8828,204800.0],["1991-08-21",0.9219,0.9219,0.8984,0.8984,41600.0],["1991-08-22",0.8984,0.9219,0.8984,0.9141,108800.0],["1991-08-23",0.9219,0.9219,0.8984,0.9219,134400.0],["1991-08-26",0.8906,0.9219,0.8906,0.9219,32000.0],["1991-08-27",0.9219,0.9219,0.8984,0.8984,24000.0],["1991-08-28",0.8984,0.9297,0.8984,0.9297,1107200.0],["1991-08-29",0.9297,1.0547,0.9219,1.0312,3358400.0],["1991-08-30",1.0469,1.0469,0.9844,1.0312,1681600.0],["1991-09-03",1.0312,1.0312,0.9844,0.9922,408000.0],["1991-09-04",1.0,1.0,0.9531,0.9844,65600.0],["1991-09-05",1.0,1.0,0.9609,0.9844,113600.0],["1991-09-06",0.9922,0.9922,0.9609,0.9609,131200.0],["1991-09-09",0.9766,1.0,0.9609,0.9922,512000.0],["1991-09-10",0.9609,0.9922,0.9609,0.9922,22400.0],["1991-09-11",0.9922,0.9922,0.9609,0.9922,91200.0],["1991-09-12",0.9922,0.9922,0.9609,0.9609,51200.0],["1991-09-13",0.9688,1.0,0.9688,0.9922,120000.0],["1991-09-16",0.9922,1.0078,0.9609,0.9688,40000.0],["1991-09-17",0.9688,1.0234,0.9688,1.0,2340800.0],["1991-09-18",1.0,1.0312,1.0,1.0312,284800.0],["1991-09-19",1.0,1.0234,1.0,1.0234,105600.0],["1991-09-20",1.0312,1.0312,1.0,1.0312,206400.0],["1991-09-23",1.0,1.0312,1.0,1.0312,1192000.0],["1991-09-24",1.0078,1.0391,1.0078,1.0391,1251200.0],["1991-09-25",1.0156,1.0391,1.0078,1.0234,769600.0],["1991-09-26",1.0234,1.0469,1.0234,1.0391,950400.0],["1991-09-27",1.0469,1.0859,1.0312,1.0859,702400.0],["1991-09-30",1.0859,1.1484,1.0859,1.1172,2436800.0],["1991-10-01",1.125,1.1484,1.0859,1.125,644800.0],["1991-10-02",1.1172,1.1406,1.1172,1.1406,390400.0],["1991-10-03",1.1094,1.1406,1.0938,1.1328,384000.0],["1991-10-04",1.125,1.1484,1.0859,1.1406,470400.0],["1991-10-07",1.1562,1.1562,1.1406,1.1484,694400.0],["1991-10-08",1.1406,1.1875,1.1406,1.1484,547200.0],["1991-10-09",1.1953,1.2422,1.1875,1.2031,3478400.0],["1991-10-10",1.2188,1.25,1.1875,1.25,760000.0],["1991-10-11",1.2656,1.3594,1.2188,1.2812,1299200.0],["1991-10-14",1.3125,1.3438,1.2812,1.2969,835200.0],["1991-10-15",1.2969,1.3281,1.2656,1.2969,304000.0],["1991-10-16",1.3125,1.3125,1.2656,1.2969,284800.0],["1991-10-17",1.25,1.2969,1.2344,1.2344,617600.0],["1991-10-18",1.2188,1.2656,1.2188,1.2266,232000.0],["1991-10-21",1.2656,1.2969,1.2188,1.2969,200000.0],["1991-10-22",1.2969,1.2969,1.25,1.25,206400.0],["1991-10-23",1.2656,1.4062,1.2656,1.3828,1630400.0],["1991-10-24",1.4219,1.4844,1.3906,1.4219,1139200.0],["1991-10-25",1.4844,1.5156,1.4219,1.4531,2280000.0],["1991-10-28",1.4531,1.5312,1.4531,1.5312,1651200.0],["1991-10-29",1.6094,1.6719,1.5469,1.6562,2195200.0],["1991-10-30",1.6094,1.6641,1.5625,1.5938,1019200.0],["1991-10-31",1.6562,1.6562,1.5938,1.6562,2172800.0],["1991-11-01",1.6562,1.75,1.6094,1.75,497600.0],["1991-11-04",1.75,1.75,1.625,1.6406,836800.0],["1991-11-05",1.625,1.7344,1.625,1.7344,427200.0],["1991-11-06",1.7812,1.7969,1.75,1.7812,473600.0],["1991-11-07",1.7812,1.8125,1.75,1.7969,880000.0],["1991-11-08",1.8125,1.8125,1.7656,1.8125,257600.0],["1991-11-11",1.7812,1.7812,1.7188,1.7812,926400.0],["1991-11-12",1.75,1.8125,1.7344,1.75,468800.0],["1991-11-13",1.7188,1.7188,1.5625,1.5781,641600.0],["1991-11-14",1.625,1.6562,1.5781,1.6094,324800.0],["1991-11-15",1.6094,1.6562,1.6094,1.625,473600.0],["1991-11-18",1.5469,1.6406,1.5469,1.6094,457600.0],["1991-11-19",1.6094,1.6562,1.5938,1.5938,899200.0],["1991-11-20",1.6094,1.6406,1.6094,1.625,440000.0],["1991-11-21",1.6094,1.6406,1.5625,1.6094,312000.0],["1991-11-22",1.5625,1.5938,1.375,1.4375,1012800.0],["1991-11-25",1.3594,1.4062,1.3438,1.3594,380800.0],["1991-11-26",1.375,1.375,1.2031,1.2031,776000.0],["1991-11-27",1.2031,1.25,1.125,1.25,708800.0],["1991-11-29",1.2188,1.2656,1.2188,1.25,38400.0],["1991-12-02",1.2656,1.3906,1.25,1.3906,1142400.0],["1991-12-03",1.3906,1.4844,1.3438,1.4375,377600.0],["1991-12-04",1.4375,1.5312,1.4375,1.5156,284800.0],["1991-12-05",1.5156,1.5156,1.4688,1.5156,436800.0],["1991-12-06",1.4688,1.5469,1.4688,1.5156,120000.0],["1991-12-09",1.4688,1.5156,1.4688,1.4688,113600.0],["1991-12-10",1.5156,1.5156,1.4688,1.5156,172800.0],["1991-12-11",1.5156,1.5156,1.5156,1.5156,9600.0],["1991-12-12",1.5156,1.5156,1.4688,1.5156,144000.0],["1991-12-13",1.5156,1.5156,1.4688,1.4688,16000.0],["1991-12-16",1.5156,1.5156,1.4688,1.4688,152000.0],["1991-12-17",1.5156,1.5156,1.4219,1.4375,192000.0],["1991-12-18",1.4219,1.4375,1.3125,1.3125,793600.0],["1991-12-19",1.2344,1.3125,1.2344,1.2812,9376000.0],["1991-12-20",1.3125,1.3125,1.2656,1.2656,1000000.0],["1991-12-23",1.2812,1.2969,1.2422,1.2812,3019200.0],["1991-12-24",1.25,1.3125,1.25,1.3125,86400.0],["1991-12-26",1.25,1.2812,1.25,1.25,240000.0],["1991-12-27",1.25,1.3125,1.25,1.2812,305600.0],["1991-12-30",1.3281,1.3906,1.2969,1.3906,4521600.0],["1991-12-31",1.3906,1.3906,1.3594,1.3906,2934400.0],["1992-01-02",1.3594,1.3906,1.3594,1.375,2308800.0],["1992-01-03",1.3594,1.3906,1.3594,1.3906,3033600.0],["1992-01-06",1.3906,1.4219,1.3594,1.4219,5385600.0],["1992-01-07",1.4219,1.5,1.3906,1.5,6956800.0],["1992-01-08",1.5,1.5156,1.4688,1.5,3912000.0],["1992-01-09",1.5156,1.5781,1.4844,1.5625,4548800.0],["1992-01-10",1.5781,1.5938,1.5469,1.5938,2329600.0],["1992-01-13",1.625,1.6406,1.5625,1.5938,2062400.0],["1992-01-14",1.5469,1.5938,1.5156,1.5625,1326400.0],["1992-01-15",1.5625,1.5625,1.5156,1.5156,1792000.0],["1992-01-16",1.5156,1.5469,1.4844,1.5312,2721600.0],["1992-01-17",1.5312,1.5469,1.5,1.5469,1094400.0],["1992-01-20",1.5469,1.5469,1.5,1.5078,153600.0],["1992-01-21",1.5469,1.5469,1.5,1.5078,1625600.0],["1992-01-22",1.5,1.5469,1.5,1.5312,512000.0],["1992-01-23",1.5469,1.5469,1.5,1.5234,652800.0],["1992-01-24",1.5,1.5469,1.5,1.5469,1361600.0],["1992-01-27",1.5469,1.5469,1.5156,1.5156,257600.0],["1992-01-28",1.5,1.5469,1.4375,1.4453,462400.0],["1992-01-29",1.5,1.5312,1.5,1.5,1097600.0],["1992-01-30",1.5469,1.625,1.5156,1.6094,678400.0],["1992-01-31",1.5625,1.6094,1.5625,1.5625,1203200.0],["1992-02-03",1.5938,1.5938,1.5625,1.5625,208000.0],["1992-02-04",1.5938,1.5938,1.5625,1.5625,163200.0],["1992-02-05",1.5938,1.5938,1.5469,1.5469,1124800.0],["1992-02-06",1.5312,1.5625,1.5312,1.5625,494400.0],["1992-02-07",1.5625,1.5625,1.5,1.5156,1067200.0],["1992-02-10",1.5156,1.5625,1.5156,1.5234,388800.0],["1992-02-11",1.5156,1.5625,1.5156,1.5469,681600.0],["1992-02-12",1.5469,1.5469,1.5,1.5469,312000.0],["1992-02-13",1.5,1.5469,1.5,1.5,96000.0],["1992-02-14",1.5,1.5469,1.5,1.5,265600.0],["1992-02-18",1.5,1.5469,1.4844,1.5312,184000.0],["1992-02-19",1.5,1.5,1.3438,1.375,704000.0],["1992-02-20",1.3594,1.3906,1.3281,1.3281,1177600.0],["1992-02-21",1.3281,1.3594,1.3125,1.3281,712000.0],["1992-02-24",1.3594,1.3594,1.2344,1.25,1574400.0],["1992-02-25",1.2656,1.2656,1.2188,1.2188,1505600.0],["1992-02-26",1.25,1.25,1.2031,1.2031,2104000.0],["1992-02-27",1.25,1.25,1.2031,1.25,996800.0],["1992-02-28",1.2344,1.2344,1.2031,1.2109,692800.0],["1992-03-02",1.2344,1.25,1.2031,1.2344,1497600.0],["1992-03-03",1.25,1.2812,1.2188,1.2812,603200.0],["1992-03-04",1.2969,1.3281,1.2656,1.3125,673600.0],["1992-03-05",1.3125,1.3125,1.2812,1.2969,291200.0],["1992-03-06",1.2812,1.3125,1.2812,1.3125,464000.0],["1992-03-09",1.2812,1.3438,1.2812,1.3281,585600.0],["1992-03-10",1.3438,1.3438,1.2969,1.3125,1307200.0],["1992-03-11",1.3281,1.3281,1.2969,1.3281,990400.0],["1992-03-12",1.3438,1.3438,1.3125,1.3438,243200.0],["1992-03-13",1.3438,1.3438,1.3281,1.3438,35200.0],["1992-03-16",1.2969,1.3281,1.2812,1.3125,1832000.0],["1992-03-17",1.2969,1.3281,1.2969,1.3125,1048000.0],["1992-03-18",1.3281,1.3438,1.2969,1.3281,1430400.0],["1992-03-19",1.3594,1.4531,1.3594,1.4297,1976000.0],["1992-03-20",1.4531,1.4531,1.3906,1.4219,1048000.0],["1992-03-23",1.3906,1.4219,1.3906,1.4219,1793600.0],["1992-03-24",1.3906,1.4219,1.3906,1.4219,91200.0],["1992-03-25",1.3906,1.4219,1.3906,1.4219,273600.0],["1992-03-26",1.4219,1.4219,1.3906,1.3984,1008000.0],["1992-03-27",1.375,1.375,1.3125,1.3203,1270400.0],["1992-03-30",1.3125,1.375,1.3125,1.3594,283200.0],["1992-03-31",1.3594,1.3594,1.2812,1.2812,1609600.0],["1992-04-01",1.2969,1.2969,1.25,1.2812,8576000.0],["1992-04-02",1.2734,1.2969,1.2656,1.2891,2750400.0],["1992-04-03",1.2656,1.2969,1.2656,1.2812,4398400.0],["1992-04-06",1.2812,1.2812,1.2656,1.2656,1881600.0],["1992-04-07",1.3438,1.3438,1.2812,1.2812,5553600.0],["1992-04-08",1.3125,1.3125,1.25,1.2734,1467200.0],["1992-04-09",1.2969,1.2969,1.2656,1.2656,1571200.0],["1992-04-10",1.2812,1.2969,1.2656,1.2812,433600.0],["1992-04-13",1.2812,1.2812,1.2656,1.2656,1328000.0],["1992-04-14",1.2812,1.2812,1.2656,1.2656,193600.0],["1992-04-15",1.2656,1.2812,1.2656,1.2812,416000.0],["1992-04-16",1.2812,1.2812,1.2656,1.2656,200000.0],["1992-04-20",1.2656,1.2812,1.25,1.25,864000.0],["1992-04-21",1.2812,1.2812,1.25,1.25,321600.0],["1992-04-22",1.2812,1.2812,1.2344,1.2344,2300800.0],["1992-04-23",1.2656,1.2656,1.2031,1.2188,1238400.0],["1992-04-24",1.2344,1.2344,1.125,1.1953,6475200.0],["1992-04-27",1.2031,1.2031,1.1406,1.1719,212800.0],["1992-04-28",1.1406,1.2031,1.1406,1.1875,1897600.0],["1992-04-29",1.1562,1.2344,1.1562,1.1875,2396800.0],["1992-04-30",1.2344,1.3281,1.2188,1.3281,1244800.0],["1992-05-01",1.2969,1.3281,1.2969,1.3281,1075200.0],["1992-05-04",1.3125,1.4375,1.3125,1.4375,1166400.0],["1992-05-05",1.4375,1.4688,1.4062,1.4375,1048000.0],["1992-05-06",1.4375,1.4688,1.4375,1.4688,2371200.0],["1992-05-07",1.4688,1.4688,1.4375,1.4688,705600.0],["1992-05-08",1.4688,1.4688,1.4375,1.4531,915200.0],["1992-05-11",1.4375,1.4531,1.4375,1.4531,3758400.0],["1992-05-12",1.4375,1.4531,1.4375,1.4453,510400.0],["1992-05-13",1.4531,1.4531,1.4062,1.4062,806400.0],["1992-05-14",1.4062,1.4141,1.3906,1.3906,1142400.0],["1992-05-15",1.4062,1.4062,1.3594,1.375,1899200.0],["1992-05-18",1.4219,1.4219,1.375,1.375,284800.0],["1992-05-19",1.375,1.4531,1.375,1.4531,564800.0],["1992-05-20",1.4219,1.5156,1.4219,1.4844,1832000.0],["1992-05-21",1.5156,1.5625,1.4844,1.5469,3380800.0],["1992-05-22",1.5625,1.5625,1.5,1.5156,332800.0],["1992-05-26",1.5469,1.5469,1.4688,1.4688,470400.0],["1992-05-27",1.4688,1.5,1.4688,1.4688,24000.0],["1992-05-28",1.4688,1.5,1.4531,1.4531,208000.0],["1992-05-29",1.4531,1.5,1.4531,1.5,196800.0],["1992-06-01",1.5312,1.5391,1.4844,1.5,1926400.0],["1992-06-02",1.5469,1.5469,1.5156,1.5156,100800.0],["1992-06-03",1.5,1.5312,1.5,1.5,352000.0],["1992-06-04",1.5,1.5312,1.5,1.5312,68800.0],["1992-06-05",1.5,1.5312,1.4844,1.5,363200.0],["1992-06-08",1.4844,1.5156,1.4844,1.5,17600.0],["1992-06-09",1.5156,1.5156,1.4844,1.4844,35200.0],["1992-06-10",1.4844,1.5156,1.4844,1.5156,62400.0],["1992-06-11",1.4844,1.5156,1.4844,1.4844,105600.0],["1992-06-12",1.5,1.5312,1.4844,1.5312,296000.0],["1992-06-15",1.4922,1.5156,1.4844,1.5156,16000.0],["1992-06-16",1.5156,1.5156,1.4844,1.4844,172800.0],["1992-06-17",1.4844,1.4844,1.4062,1.4062,1851200.0],["1992-06-18",1.3438,1.3906,1.2812,1.2812,1489600.0],["1992-06-19",1.2969,1.2969,1.25,1.2969,988800.0],["1992-06-22",1.2969,1.2969,1.25,1.2969,54400.0],["1992-06-23",1.2969,1.3125,1.25,1.2812,132800.0],["1992-06-24",1.2812,1.3125,1.2812,1.2812,196800.0],["1992-06-25",1.2656,1.3125,1.2656,1.2656,6400.0],["1992-06-26",1.2656,1.3125,1.2656,1.2656,32000.0],["1992-06-29",1.2656,1.3281,1.2656,1.2812,308800.0],["1992-06-30",1.3125,1.3906,1.2812,1.3906,627200.0],["1992-07-01",1.375,1.3906,1.3438,1.3594,544000.0],["1992-07-02",1.3906,1.4375,1.3906,1.4375,432000.0],["1992-07-06",1.3906,1.4375,1.3594,1.375,1561600.0],["1992-07-07",1.3906,1.4062,1.375,1.4062,2152000.0],["1992-07-08",1.375,1.4062,1.375,1.4062,11200.0],["1992-07-09",1.3828,1.4062,1.375,1.4062,1153600.0],["1992-07-10",1.4062,1.4062,1.3984,1.4062,78400.0],["1992-07-13",1.375,1.4062,1.375,1.4062,579200.0],["1992-07-14",1.375,1.4062,1.375,1.4062,19200.0],["1992-07-15",1.4062,1.4062,1.375,1.4062,180800.0],["1992-07-16",1.4062,1.4062,1.375,1.3906,73600.0],["1992-07-17",1.375,1.4375,1.375,1.4375,248000.0],["1992-07-20",1.375,1.4531,1.375,1.4531,372800.0],["1992-07-21",1.4531,1.5469,1.4531,1.5469,1787200.0],["1992-07-22",1.4688,1.5312,1.4688,1.4688,478400.0],["1992-07-23",1.5156,1.5156,1.4688,1.4844,36800.0],["1992-07-24",1.4688,1.5,1.4688,1.4922,417600.0],["1992-07-27",1.4688,1.5156,1.4688,1.4844,292800.0],["1992-07-28",1.5156,1.5156,1.4844,1.5,441600.0],["1992-07-29",1.5078,1.5156,1.4844,1.5078,1001600.0],["1992-07-30",1.4844,1.5312,1.4844,1.5312,1702400.0],["1992-07-31",1.5,1.5469,1.5,1.5391,956800.0],["1992-08-03",1.5156,1.5625,1.5156,1.5469,931200.0],["1992-08-04",1.5312,1.5625,1.5312,1.5625,968000.0],["1992-08-05",1.5625,1.5625,1.5312,1.5469,216000.0],["1992-08-06",1.5312,1.5625,1.5312,1.5625,217600.0],["1992-08-07",1.5312,1.5625,1.5312,1.5625,614400.0],["1992-08-10",1.5156,1.5391,1.5156,1.5391,24000.0],["1992-08-11",1.5156,1.5625,1.5,1.5078,1257600.0],["1992-08-12",1.5156,1.5469,1.5156,1.5312,273600.0],["1992-08-13",1.5156,1.5469,1.4844,1.4844,676800.0],["1992-08-14",1.5312,1.5312,1.3906,1.4141,854400.0],["1992-08-17",1.4375,1.4375,1.3906,1.4219,398400.0],["1992-08-18",1.3906,1.4219,1.3906,1.4219,228800.0],["1992-08-19",1.4219,1.5,1.4219,1.4688,646400.0],["1992-08-20",1.5,1.5,1.4688,1.4688,425600.0],["1992-08-21",1.5,1.5,1.4688,1.5,284800.0],["1992-08-24",1.4844,1.4844,1.4531,1.4844,544000.0],["1992-08-25",1.4688,1.4844,1.4688,1.4844,33600.0],["1992-08-26",1.5,1.5156,1.4688,1.4922,561600.0],["1992-08-27",1.4766,1.5156,1.4688,1.4688,601600.0],["1992-08-28",1.4688,1.5,1.4688,1.5,72000.0],["1992-08-31",1.5156,1.5156,1.5,1.5156,324800.0],["1992-09-01",1.4844,1.5938,1.4844,1.5703,707200.0],["1992-09-02",1.5781,1.6406,1.5781,1.5938,1313600.0],["1992-09-03",1.5938,1.6406,1.5938,1.6406,1368000.0],["1992-09-04",1.625,1.625,1.5625,1.5625,464000.0],["1992-09-08",1.5625,1.6094,1.5625,1.5703,49600.0],["1992-09-09",1.5625,1.5938,1.5625,1.5938,131200.0],["1992-09-10",1.5625,1.6094,1.5625,1.5938,304000.0],["1992-09-11",1.5938,1.6719,1.5938,1.6406,1129600.0],["1992-09-14",1.6562,1.7031,1.6406,1.6406,884800.0],["1992-09-15",1.625,1.6719,1.6094,1.6094,886400.0],["1992-09-16",1.6094,1.6562,1.5938,1.625,328000.0],["1992-09-17",1.6406,1.6406,1.6406,1.6406,9600.0],["1992-09-18",1.5938,1.6406,1.5781,1.6016,326400.0],["1992-09-21",1.625,1.625,1.5625,1.5625,454400.0],["1992-09-22",1.5625,1.6094,1.5625,1.5781,358400.0],["1992-09-23",1.5781,1.6094,1.5781,1.6094,630400.0],["1992-09-24",1.5781,1.6094,1.5781,1.6094,688000.0],["1992-09-25",1.5938,1.6094,1.5781,1.5781,1224000.0],["1992-09-28",1.5781,1.6094,1.5781,1.5781,214400.0],["1992-09-29",1.6094,1.6094,1.5781,1.5781,617600.0],["1992-09-30",1.5859,1.625,1.5781,1.625,1809600.0],["1992-10-01",1.625,1.625,1.5625,1.5625,2132800.0],["1992-10-02",1.5625,1.6016,1.5469,1.5625,827200.0],["1992-10-05",1.5625,1.5938,1.5312,1.5781,1713600.0],["1992-10-06",1.5938,1.5938,1.5469,1.5625,480000.0],["1992-10-07",1.5625,1.5938,1.5625,1.5625,680000.0],["1992-10-08",1.5938,1.5938,1.5625,1.5938,54400.0],["1992-10-09",1.5625,1.6094,1.5625,1.5859,452800.0],["1992-10-12",1.5625,1.6094,1.5625,1.5625,224000.0],["1992-10-13",1.5469,1.6094,1.5469,1.5625,2401600.0],["1992-10-14",1.5625,1.625,1.5625,1.5781,916800.0],["1992-10-15",1.5781,1.625,1.5781,1.5938,529600.0],["1992-10-16",1.625,1.625,1.5781,1.6016,254400.0],["1992-10-19",1.6406,1.6406,1.5781,1.6406,331200.0],["1992-10-20",1.6406,1.6875,1.5938,1.6875,2075200.0],["1992-10-21",1.7188,1.7188,1.6875,1.6875,1780800.0],["1992-10-22",1.6875,1.7188,1.6875,1.6875,89600.0],["1992-10-23",1.7188,1.7188,1.6719,1.6719,953600.0],["1992-10-26",1.7188,1.7188,1.6719,1.6875,708800.0],["1992-10-27",1.6719,1.6719,1.6406,1.6484,380800.0],["1992-10-28",1.6406,1.6719,1.625,1.625,140800.0],["1992-10-29",1.6719,1.6719,1.625,1.6719,347200.0],["1992-10-30",1.6719,1.7031,1.6094,1.6875,803200.0],["1992-11-02",1.7031,1.7031,1.6562,1.7031,334400.0],["1992-11-03",1.6875,1.7188,1.6719,1.6875,868800.0],["1992-11-04",1.7109,1.7188,1.6875,1.7188,124800.0],["1992-11-05",1.7188,1.7188,1.6719,1.7188,67200.0],["1992-11-06",1.6719,1.7188,1.6719,1.7031,499200.0],["1992-11-09",1.6719,1.7188,1.6719,1.7188,2190400.0],["1992-11-10",1.6719,1.7188,1.6719,1.6875,88000.0],["1992-11-11",1.7188,1.75,1.6875,1.7188,1894400.0],["1992-11-12",1.75,1.75,1.7188,1.75,1457600.0],["1992-11-13",1.75,1.7656,1.7188,1.7656,2376000.0],["1992-11-16",1.7812,1.8594,1.7344,1.8281,2070400.0],["1992-11-17",1.875,1.8906,1.7969,1.7969,638400.0],["1992-11-18",1.7969,1.8438,1.7969,1.8281,340800.0],["1992-11-19",1.7969,1.8281,1.7969,1.7969,1216000.0],["1992-11-20",1.7969,1.8906,1.7969,1.8906,2744000.0],["1992-11-23",1.9062,1.9062,1.8594,1.9062,739200.0],["1992-11-24",1.9062,1.9062,1.8594,1.8672,2009600.0],["1992-11-25",1.9062,1.9062,1.8594,1.8594,552000.0],["1992-11-27",1.9062,1.9062,1.8594,1.8594,342400.0],["1992-11-30",1.9062,1.9062,1.8594,1.8672,417600.0],["1992-12-01",1.9062,1.9062,1.8594,1.8984,1667200.0],["1992-12-02",1.8594,1.9062,1.8594,1.8594,108800.0],["1992-12-03",1.8906,1.8906,1.8438,1.8438,32000.0],["1992-12-04",1.8438,1.8906,1.8438,1.8438,374400.0],["1992-12-07",1.8438,1.9062,1.8438,1.8594,1921600.0],["1992-12-08",1.9062,1.9844,1.875,1.9844,1524800.0],["1992-12-09",1.9844,2.0156,1.9219,2.0156,1334400.0],["1992-12-10",1.9688,2.0156,1.9688,2.0156,747200.0],["1992-12-11",2.0156,2.0156,1.9688,1.9688,107200.0],["1992-12-14",2.0156,2.0156,1.9844,2.0156,1992000.0],["1992-12-15",2.0156,2.0156,1.9844,1.9844,94400.0],["1992-12-16",2.0156,2.0312,1.9844,2.0156,134400.0],["1992-12-17",2.0312,2.0312,1.9844,2.0312,150400.0],["1992-12-18",2.0,2.0469,2.0,2.0469,1948800.0],["1992-12-21",2.0469,2.0469,2.0,2.0312,134400.0],["1992-12-22",2.0312,2.0312,1.9688,2.0,1060800.0],["1992-12-23",2.0,2.0312,1.9688,2.0312,1340800.0],["1992-12-24",2.0312,2.0469,2.0,2.0,195200.0],["1992-12-28",2.0312,2.0312,2.0,2.0156,238400.0],["1992-12-29",2.0078,2.0312,2.0,2.0234,371200.0],["1992-12-30",2.0312,2.0312,1.9844,2.0312,86400.0],["1992-12-31",1.9844,2.0625,1.9844,2.0469,1307200.0],["1993-01-04",2.0156,2.0625,2.0156,2.0625,950400.0],["1993-01-05",2.0625,2.0938,2.0625,2.0781,358400.0],["1993-01-06",2.0469,2.0938,2.0156,2.0234,732800.0],["1993-01-07",2.0625,2.0625,2.0156,2.0156,1667200.0],["1993-01-08",2.0156,2.0625,2.0156,2.0156,1041600.0],["1993-01-11",2.0469,2.0625,2.0,2.0312,950400.0],["1993-01-12",2.0,2.0312,1.9844,2.0,214400.0],["1993-01-13",2.0312,2.0312,1.9844,2.0312,638400.0],["1993-01-14",1.9844,2.0156,1.9844,1.9844,604800.0],["1993-01-15",2.0,2.0,1.9688,1.9688,606400.0],["1993-01-18",2.0,2.0,1.9688,1.9688,184000.0],["1993-01-19",1.9688,2.0,1.9688,2.0,616000.0],["1993-01-20",1.9688,2.0,1.9609,1.9688,342400.0],["1993-01-21",1.9531,2.0,1.9531,1.9531,441600.0],["1993-01-22",2.0,2.0,1.9531,1.9531,2769600.0],["1993-01-25",1.9531,1.9688,1.9219,1.9688,164800.0],["1993-01-26",1.9219,1.9688,1.9062,1.9375,2182400.0],["1993-01-27",1.9219,1.9688,1.9219,1.9688,4556800.0],["1993-01-28",1.9688,1.9844,1.9219,1.9688,1305600.0],["1993-01-29",1.9844,2.1094,1.9844,2.1094,785600.0],["1993-02-01",2.1094,2.25,2.1094,2.2031,732800.0],["1993-02-02",2.2031,2.2344,2.125,2.1562,1612800.0],["1993-02-03",2.1719,2.1719,2.0938,2.1406,393600.0],["1993-02-04",2.1094,2.1406,2.1094,2.1094,88000.0],["1993-02-05",2.1406,2.1719,2.1094,2.1719,1054400.0],["1993-02-08",2.2031,2.2031,2.1562,2.2031,286400.0],["1993-02-09",2.2188,2.2188,2.1562,2.2031,120000.0],["1993-02-10",2.1562,2.2344,2.1562,2.2188,318400.0],["1993-02-11",2.2109,2.25,2.2031,2.2188,1064000.0],["1993-02-12",2.2188,2.25,2.1875,2.2031,355200.0],["1993-02-16",2.1562,2.2031,2.0781,2.0781,832000.0],["1993-02-17",2.0625,2.125,2.0,2.0312,632000.0],["1993-02-18",2.0469,2.0469,2.0,2.0469,2873600.0],["1993-02-19",2.0469,2.0469,2.0,2.0,140800.0],["1993-02-22",2.0312,2.0312,1.6562,1.7031,3824000.0],["1993-02-23",1.75,1.8281,1.7188,1.8281,4748800.0],["1993-02-24",1.8281,1.9219,1.7969,1.9062,2348800.0],["1993-02-25",1.8984,2.0156,1.875,2.0156,2358400.0],["1993-02-26",2.0156,2.0469,1.9844,2.0469,486400.0],["1993-03-01",2.0,2.0469,1.9844,1.9844,380800.0],["1993-03-02",2.0156,2.0156,1.9375,1.9688,452800.0],["1993-03-03",1.9844,2.0625,1.9531,2.0625,694400.0],["1993-03-04",2.0625,2.0625,2.0312,2.0625,227200.0],["1993-03-05",2.0312,2.125,2.0312,2.1094,556800.0],["1993-03-08",2.1094,2.1094,2.0938,2.1094,315200.0],["1993-03-09",2.0938,2.1484,2.0781,2.125,537600.0],["1993-03-10",2.1562,2.1562,2.1016,2.1094,646400.0],["1993-03-11",2.125,2.125,2.0781,2.0781,283200.0],["1993-03-12",2.1094,2.1094,2.0625,2.1094,419200.0],["1993-03-15",2.0625,2.1094,2.0625,2.1094,737600.0],["1993-03-16",2.1094,2.1875,2.1094,2.1875,827200.0],["1993-03-17",2.1875,2.1875,2.1562,2.1719,48000.0],["1993-03-18",2.1406,2.1719,2.1406,2.1406,62400.0],["1993-03-19",2.1406,2.25,2.1406,2.2344,540800.0],["1993-03-22",2.2188,2.2656,2.2188,2.2656,766400.0],["1993-03-23",2.2812,2.2812,2.2344,2.2656,1104000.0],["1993-03-24",2.2188,2.2344,2.2031,2.2031,1392000.0],["1993-03-25",2.2031,2.25,2.2031,2.2031,198400.0],["1993-03-26",2.25,2.25,2.2188,2.2188,291200.0],["1993-03-29",2.25,2.2656,2.2188,2.2656,560000.0],["1993-03-30",2.2188,2.25,2.2031,2.2031,176000.0],["1993-03-31",2.1719,2.2344,2.1719,2.2031,803200.0],["1993-04-01",2.25,2.2812,2.2031,2.25,1824000.0],["1993-04-02",2.25,2.25,2.2031,2.2422,1204800.0],["1993-04-05",2.25,2.25,2.2031,2.2266,667200.0],["1993-04-06",2.1875,2.2344,2.1875,2.2188,555200.0],["1993-04-07",2.2031,2.25,2.2031,2.2031,147200.0],["1993-04-08",2.1953,2.25,2.1953,2.2266,337600.0],["1993-04-12",2.25,2.25,2.1875,2.2031,721600.0],["1993-04-13",2.1875,2.2344,2.1875,2.2344,307200.0],["1993-04-14",2.2344,2.2344,2.1875,2.2344,198400.0],["1993-04-15",2.2344,2.2344,2.2031,2.2188,104000.0],["1993-04-16",2.2031,2.2344,2.1875,2.1875,710400.0],["1993-04-19",2.2344,2.2344,2.1875,2.1875,81600.0],["1993-04-20",2.2344,2.2344,2.1875,2.2188,240000.0],["1993-04-21",2.2031,2.25,2.2031,2.2031,134400.0],["1993-04-22",2.2031,2.2031,2.2031,2.2031,19200.0],["1993-04-23",2.2031,2.25,2.2031,2.2188,5513600.0],["1993-04-26",2.2188,2.25,2.2031,2.2344,448000.0],["1993-04-27",2.2344,2.25,2.2031,2.2344,867200.0],["1993-04-28",2.2188,2.25,2.2188,2.2344,54400.0],["1993-04-29",2.2031,2.25,2.2031,2.2266,560000.0],["1993-04-30",2.2031,2.25,2.2031,2.2188,139200.0],["1993-05-03",2.2344,2.3281,2.2031,2.3047,4756800.0],["1993-05-04",2.2812,2.3906,2.2812,2.3906,1244800.0],["1993-05-05",2.3906,2.5156,2.3594,2.4688,2625600.0],["1993-05-06",2.5,2.5,2.4688,2.5,819200.0],["1993-05-07",2.5,2.5,2.4531,2.4531,385600.0],["1993-05-10",2.4844,2.4844,2.4531,2.4844,344000.0],["1993-05-11",2.4531,2.4844,2.4531,2.4844,75200.0],["1993-05-12",2.4531,2.5156,2.4531,2.5156,1944000.0],["1993-05-13",2.5156,2.5156,2.4844,2.4844,81600.0],["1993-05-14",2.5156,2.5156,2.4844,2.5,3297600.0],["1993-05-17",2.4844,2.5156,2.4844,2.4844,246400.0],["1993-05-18",2.4844,2.5156,2.4688,2.4688,192000.0],["1993-05-19",2.5156,2.5156,2.4688,2.4688,70400.0],["1993-05-20",2.4688,2.5156,2.4688,2.5156,766400.0],["1993-05-21",2.4766,2.5156,2.4688,2.5078,164800.0],["1993-05-24",2.5156,2.5156,2.4688,2.5,520000.0],["1993-05-25",2.5,2.5156,2.4688,2.4688,420800.0],["1993-05-26",2.4766,2.5,2.4219,2.4297,1633600.0],["1993-05-27",2.4688,2.4688,2.4219,2.4375,355200.0],["1993-05-28",2.4688,2.4688,2.4375,2.4688,534400.0],["1993-06-01",2.4688,2.5156,2.4375,2.5156,291200.0],["1993-06-02",2.5156,2.5156,2.4688,2.5156,683200.0],["1993-06-03",2.4688,2.5156,2.4688,2.4688,404800.0],["1993-06-04",2.4688,2.5156,2.4688,2.4688,427200.0],["1993-06-07",2.5156,2.5156,2.4688,2.4688,550400.0],["1993-06-08",2.4688,2.4766,2.3125,2.3984,4232000.0],["1993-06-09",2.375,2.4219,2.375,2.375,1368000.0],["1993-06-10",2.375,2.4375,2.375,2.3906,1448000.0],["1993-06-11",2.3906,2.4375,2.375,2.4375,169600.0],["1993-06-14",2.4375,2.4688,2.375,2.4688,673600.0],["1993-06-15",2.4219,2.4688,2.4219,2.4688,89600.0],["1993-06-16",2.4219,2.4688,2.4219,2.4219,284800.0],["1993-06-17",2.4219,2.4688,2.4219,2.4688,1312000.0],["1993-06-18",2.4219,2.4688,2.4219,2.4453,892800.0],["1993-06-21",2.4219,2.4531,2.4219,2.4219,360000.0],["1993-06-22",2.4219,2.4531,2.4219,2.4375,54400.0],["1993-06-23",2.4219,2.4531,2.4219,2.4531,57600.0],["1993-06-24",2.4531,2.4531,2.4062,2.4531,168000.0],["1993-06-25",2.4531,2.4531,2.3906,2.3906,348800.0],["1993-06-28",2.4375,2.4531,2.3906,2.4219,57600.0],["1993-06-29",2.4531,2.5156,2.4219,2.5156,2646400.0],["1993-06-30",2.5156,2.5156,2.4688,2.4688,364800.0],["1993-07-01",2.5156,2.5312,2.4844,2.5312,3750400.0],["1993-07-02",2.5469,2.5469,2.5,2.5469,123200.0],["1993-07-06",2.5469,2.5625,2.5,2.5391,1123200.0],["1993-07-07",2.5156,2.5625,2.5156,2.5156,369600.0],["1993-07-08",2.5469,2.625,2.5469,2.625,2203200.0],["1993-07-09",2.5781,2.625,2.5781,2.625,339200.0],["1993-07-12",2.5781,2.625,2.5781,2.625,392000.0],["1993-07-13",2.625,2.7031,2.5781,2.7031,1014400.0],["1993-07-14",2.75,2.7969,2.7188,2.7969,5120000.0],["1993-07-15",2.7969,2.8125,2.75,2.8125,924800.0],["1993-07-16",2.75,2.8125,2.75,2.8125,152000.0],["1993-07-19",2.8125,2.8125,2.75,2.8125,2208000.0],["1993-07-20",2.7656,2.8281,2.7656,2.7812,2136000.0],["1993-07-21",2.8438,2.8438,2.7812,2.8438,88000.0],["1993-07-22",2.7812,2.8438,2.7812,2.7891,577600.0],["1993-07-23",2.7812,2.8438,2.7812,2.8438,454400.0],["1993-07-26",2.8125,2.875,2.8125,2.8516,1784000.0],["1993-07-27",2.8125,2.8594,2.7969,2.8203,1697600.0],["1993-07-28",2.7969,2.8438,2.7969,2.7969,528000.0],["1993-07-29",2.8438,2.8438,2.7969,2.8281,1337600.0],["1993-07-30",2.8438,2.8438,2.7969,2.8047,3006400.0],["1993-08-02",2.8594,2.9219,2.8438,2.9219,731200.0],["1993-08-03",2.875,2.9219,2.875,2.875,1433600.0],["1993-08-04",2.9219,2.9688,2.875,2.9375,657600.0],["1993-08-05",2.9375,3.0,2.9375,3.0,504000.0],["1993-08-06",2.9531,3.0,2.9375,2.9531,569600.0],["1993-08-09",2.9844,2.9844,2.9219,2.9219,918400.0],["1993-08-10",2.9219,2.9531,2.9141,2.9219,323200.0],["1993-08-11",2.9375,2.9375,2.9062,2.9375,153600.0],["1993-08-12",2.9375,2.9375,2.8906,2.9375,153600.0],["1993-08-13",2.9375,2.9375,2.8906,2.8906,108800.0],["1993-08-16",2.9375,2.9375,2.9062,2.9375,62400.0],["1993-08-17",2.9375,2.9375,2.8906,2.8906,1238400.0],["1993-08-18",2.875,2.9219,2.875,2.9219,78400.0],["1993-08-19",2.9375,2.9375,2.8906,2.9297,190400.0],["1993-08-20",2.9062,2.9062,2.8438,2.8906,246400.0],["1993-08-23",2.8438,2.8906,2.8438,2.875,228800.0],["1993-08-24",2.875,2.875,2.8438,2.8672,748800.0],["1993-08-25",2.8438,2.8438,2.8438,2.8438,40000.0],["1993-08-26",2.8438,2.875,2.8438,2.8438,62400.0],["1993-08-27",2.8438,2.8672,2.7969,2.8281,665600.0],["1993-08-30",2.8281,2.8281,2.7969,2.8281,267200.0],["1993-08-31",2.7969,2.8281,2.7969,2.8281,134400.0],["1993-09-01",2.8281,2.8438,2.7969,2.8438,1022400.0],["1993-09-02",2.8125,2.875,2.8125,2.875,1939200.0],["1993-09-03",2.8906,2.9062,2.8906,2.9062,128000.0],["1993-09-07",2.9062,2.9062,2.8906,2.8906,126400.0],["1993-09-08",2.8906,2.8906,2.8594,2.8594,264000.0],["1993-09-09",2.875,2.875,2.8438,2.875,1011200.0],["1993-09-10",2.8438,2.8906,2.8438,2.8906,792000.0],["1993-09-13",2.8906,2.9688,2.8438,2.9219,848000.0],["1993-09-14",2.9219,2.9844,2.9219,2.9844,1980800.0],["1993-09-15",2.9844,3.0312,2.9844,3.0312,352000.0],["1993-09-16",2.9375,2.9531,2.8438,2.8672,5588800.0],["1993-09-17",2.7656,2.7656,2.7031,2.7344,6516800.0],["1993-09-20",2.7344,2.75,2.7031,2.7031,916800.0],["1993-09-21",2.75,2.75,2.6094,2.6094,636800.0],["1993-09-22",2.6562,2.6875,2.6094,2.6875,350400.0],["1993-09-23",2.7031,2.7812,2.6719,2.7656,2104000.0],["1993-09-24",2.7812,2.8281,2.7344,2.8281,648000.0],["1993-09-27",2.8594,2.9141,2.7969,2.875,1324800.0],["1993-09-28",2.875,2.875,2.8281,2.875,324800.0],["1993-09-29",2.875,2.9688,2.8281,2.9688,1790400.0],["1993-09-30",3.0469,3.0625,2.9375,3.0625,1550400.0],["1993-10-01",3.0625,3.1094,3.0156,3.0703,1204800.0],["1993-10-04",3.1562,3.1562,3.0625,3.125,520000.0],["1993-10-05",3.1562,3.1562,3.0,3.0625,672800.0],["1993-10-06",3.1562,3.2188,3.0625,3.2188,944000.0],["1993-10-07",3.2188,3.25,3.1562,3.25,590400.0],["1993-10-08",3.2188,3.3125,3.2188,3.2969,528000.0],["1993-10-11",3.3125,3.3906,3.2812,3.3125,884800.0],["1993-10-12",3.2812,3.3438,3.2188,3.2812,332800.0],["1993-10-13",3.2812,3.2812,3.0625,3.125,411200.0],["1993-10-14",3.125,3.125,3.0312,3.0938,358400.0],["1993-10-15",3.0938,3.0938,3.0,3.0625,189600.0],["1993-10-18",3.0469,3.0938,3.0312,3.0312,159200.0],["1993-10-19",3.0312,3.0938,2.9375,3.0312,488800.0],["1993-10-20",3.0312,3.0312,2.875,2.875,408800.0],["1993-10-21",2.9375,2.9375,2.8438,2.8438,152000.0],["1993-10-22",2.8438,2.9375,2.8438,2.8438,1016000.0],["1993-10-25",2.9375,2.9375,2.8438,2.9062,507200.0],["1993-10-26",2.8438,2.9375,2.8438,2.875,617600.0],["1993-10-27",2.9062,3.0,2.8438,3.0,496000.0],["1993-10-28",3.0,3.1562,2.9375,3.1562,1229600.0],["1993-10-29",3.1562,3.1562,3.0938,3.1562,133600.0],["1993-11-01",3.1875,3.3125,3.125,3.2812,1238400.0],["1993-11-02",3.3438,3.3438,3.25,3.3438,718400.0],["1993-11-03",3.3125,3.4062,3.3125,3.4062,20800.0],["1993-11-04",3.4062,3.4062,3.1094,3.1562,344800.0],["1993-11-05",3.0938,3.1562,3.0625,3.125,376800.0],["1993-11-08",3.1562,3.1562,3.125,3.125,98400.0],["1993-11-09",3.1562,3.1562,3.0938,3.1562,16000.0],["1993-11-10",3.1562,3.1562,3.0938,3.1562,521600.0],["1993-11-11",3.2188,3.2812,3.125,3.2656,534400.0],["1993-11-12",3.1875,3.2812,3.1875,3.2188,296000.0],["1993-11-15",3.25,3.2812,3.1562,3.1562,247200.0],["1993-11-16",3.2188,3.2188,3.125,3.1875,1884800.0],["1993-11-17",3.2188,3.2188,3.125,3.1562,92000.0],["1993-11-18",3.125,3.2188,3.125,3.1562,124800.0],["1993-11-19",3.2188,3.2344,3.125,3.1875,1232000.0],["1993-11-22",3.2812,3.2812,3.1875,3.2812,332800.0],["1993-11-23",3.2812,3.2812,3.1875,3.1875,101600.0],["1993-11-24",3.2188,3.2812,3.1875,3.1875,416800.0],["1993-11-26",3.2812,3.2812,3.1875,3.1875,4000.0],["1993-11-29",3.2344,3.2812,3.1875,3.1875,1178400.0],["1993-11-30",3.2812,3.2812,3.1562,3.25,442400.0],["1993-12-01",3.25,3.25,3.1562,3.25,345600.0],["1993-12-02",3.25,3.25,3.1562,3.1875,76800.0],["1993-12-03",3.1562,3.3438,3.1562,3.3438,616800.0],["1993-12-06",3.3438,3.3438,3.2812,3.2812,433600.0],["1993-12-07",3.375,3.4062,3.3125,3.3125,636800.0],["1993-12-08",3.3906,3.5312,3.3125,3.5312,684800.0],["1993-12-09",3.5312,3.5312,3.4531,3.4531,574400.0],["1993-12-10",3.5312,3.5625,3.4375,3.5625,437600.0],["1993-12-13",3.5625,3.5625,3.4688,3.5625,77600.0],["1993-12-14",3.5625,3.5938,3.4688,3.5625,251200.0],["1993-12-15",3.625,3.625,3.5625,3.5938,1118400.0],["1993-12-16",3.5625,3.5938,3.5312,3.5312,584800.0],["1993-12-17",3.5312,3.625,3.5,3.625,708000.0],["1993-12-20",3.5625,3.5938,3.5625,3.5625,568000.0],["1993-12-21",3.5312,3.5781,3.4375,3.5312,1024800.0],["1993-12-22",3.5312,3.5312,3.3125,3.5312,852000.0],["1993-12-23",3.5312,3.5312,3.4375,3.5,388800.0],["1993-12-27",3.5,3.5,3.4062,3.5,358400.0],["1993-12-28",3.4062,3.5,3.4062,3.4062,100800.0],["1993-12-29",3.4062,3.5625,3.4062,3.5625,453600.0],["1993-12-30",3.5938,3.75,3.5625,3.75,871200.0],["1993-12-31",3.7188,4.0,3.7188,3.9844,1238400.0],["1994-01-03",4.0,4.0,3.8125,3.9062,2827200.0],["1994-01-04",3.9062,3.9062,3.5938,3.6875,2003200.0],["1994-01-05",3.6562,3.7188,3.5312,3.5625,2779200.0],["1994-01-06",3.5781,3.625,3.4688,3.5625,3378400.0],["1994-01-07",3.5625,3.5938,3.4688,3.5312,840800.0],["1994-01-10",3.5938,3.5938,3.5,3.5,751200.0],["1994-01-11",3.5938,3.5938,3.5,3.5,819200.0],["1994-01-12",3.5312,3.5938,3.5,3.5938,577600.0],["1994-01-13",3.5938,3.5938,3.5,3.5938,796800.0],["1994-01-14",3.5938,3.5938,3.4688,3.5,288000.0],["1994-01-17",3.5,3.5625,3.5,3.5312,54400.0],["1994-01-18",3.5,3.5312,3.5,3.5,78400.0],["1994-01-19",3.5,3.5312,3.5,3.5312,321600.0],["1994-01-20",3.5,3.5,3.375,3.4375,428800.0],["1994-01-21",3.4688,3.5,3.4062,3.4688,398400.0],["1994-01-24",3.4688,3.5,3.3438,3.375,803200.0],["1994-01-25",3.4375,3.4375,3.1562,3.3125,1709600.0],["1994-01-26",3.3125,3.3125,3.25,3.3125,88800.0],["1994-01-27",3.3125,3.375,3.25,3.375,1271200.0],["1994-01-28",3.375,3.375,3.2812,3.3281,213600.0],["1994-01-31",3.2812,3.375,3.2812,3.375,2084800.0],["1994-02-01",3.3438,3.375,3.3125,3.375,188800.0],["1994-02-02",3.375,3.375,3.3125,3.3438,130400.0],["1994-02-03",3.375,3.4375,3.3125,3.4375,744000.0],["1994-02-04",3.4375,3.4375,3.2812,3.3125,3030400.0],["1994-02-07",3.2812,3.3125,3.1875,3.3125,624000.0],["1994-02-08",3.3125,3.3125,3.2188,3.2656,50400.0],["1994-02-09",3.2188,3.4062,3.2188,3.4062,967200.0],["1994-02-10",3.3438,3.625,3.3438,3.5625,2624000.0],["1994-02-11",3.5938,3.5938,3.5312,3.5625,525600.0],["1994-02-14",3.5938,3.5938,3.5312,3.5625,532000.0],["1994-02-15",3.5938,3.6562,3.5312,3.6094,393600.0],["1994-02-16",3.6562,3.6875,3.5938,3.5938,904000.0],["1994-02-17",3.6875,3.6875,3.5938,3.6562,247200.0],["1994-02-18",3.6562,3.7812,3.5938,3.7188,505600.0],["1994-02-22",3.7812,3.8125,3.7188,3.75,229600.0],["1994-02-23",3.75,3.9375,3.75,3.9375,364800.0],["1994-02-24",3.9375,3.9375,3.8438,3.8438,1124800.0],["1994-02-25",3.8438,3.8438,3.7188,3.7656,622400.0],["1994-02-28",3.8125,3.8438,3.75,3.8438,328800.0],["1994-03-01",3.7812,3.8438,3.625,3.7188,968800.0],["1994-03-02",3.5938,3.7188,3.5938,3.7188,160800.0],["1994-03-03",3.6562,3.75,3.6562,3.75,132800.0],["1994-03-04",3.75,4.0312,3.75,4.0,763200.0],["1994-03-07",3.9688,4.0312,3.9375,3.9688,1424000.0],["1994-03-08",4.0312,4.0312,3.75,3.8125,488800.0],["1994-03-09",3.875,3.875,3.8125,3.8125,56800.0],["1994-03-10",3.875,3.875,3.8125,3.875,64800.0],["1994-03-11",3.875,3.875,3.8125,3.8125,188800.0],["1994-03-14",3.9062,3.9062,3.8125,3.9062,500000.0],["1994-03-15",3.8125,3.8594,3.75,3.75,115200.0],["1994-03-16",3.8125,3.8125,3.6875,3.7031,245600.0],["1994-03-17",3.7812,3.875,3.7031,3.875,344000.0],["1994-03-18",3.8125,3.9062,3.8125,3.9062,216000.0],["1994-03-21",3.8125,3.9062,3.6875,3.8281,960000.0],["1994-03-22",3.7812,3.8438,3.6875,3.6875,225600.0],["1994-03-23",3.75,3.75,3.5,3.5938,2858400.0],["1994-03-24",3.5625,3.5625,3.4375,3.5,3524800.0],["1994-03-25",3.5625,3.6875,3.5,3.6562,1528800.0],["1994-03-28",3.625,3.6875,3.5938,3.6562,1056800.0],["1994-03-29",3.6094,3.6562,3.5,3.5312,3572800.0],["1994-03-30",3.5,3.5,3.4062,3.4375,695200.0],["1994-03-31",3.4375,3.4688,3.375,3.375,561600.0],["1994-04-04",3.2812,3.3125,3.2031,3.25,854400.0],["1994-04-05",3.3438,3.5,3.3438,3.4688,1808000.0],["1994-04-06",3.4688,3.5,3.4375,3.4844,276800.0],["1994-04-07",3.5,3.5938,3.4375,3.5312,300800.0],["1994-04-08",3.625,3.7812,3.5625,3.7188,622400.0],["1994-04-11",3.7812,3.9844,3.7188,3.9375,2642400.0],["1994-04-12",4.0,4.125,3.9062,3.9062,748800.0],["1994-04-13",3.9062,4.0,3.9062,3.9844,1993600.0],["1994-04-14",4.0,4.0,3.8125,3.9062,468000.0],["1994-04-15",3.8125,3.9062,3.7812,3.7812,1137600.0],["1994-04-18",3.7969,3.8438,3.75,3.7812,451200.0],["1994-04-19",3.7812,3.8438,3.6562,3.6719,548000.0],["1994-04-20",3.7188,3.75,3.6562,3.6562,3034400.0],["1994-04-21",3.6562,3.9062,3.6562,3.8125,1177600.0],["1994-04-22",3.8125,3.875,3.8125,3.8125,103200.0],["1994-04-25",3.8125,4.0312,3.8125,3.9531,1150400.0],["1994-04-26",4.0,4.0312,3.9062,4.0,2634400.0],["1994-04-28",4.0312,4.0312,3.9375,4.0156,1217600.0],["1994-04-29",4.0312,4.125,3.9375,4.125,1688000.0],["1994-05-02",4.1875,4.3438,4.1562,4.3125,548800.0],["1994-05-03",4.3438,4.4062,4.25,4.375,908000.0],["1994-05-04",4.4375,4.4375,4.3438,4.4062,1424000.0],["1994-05-05",4.4062,4.4375,4.3125,4.3438,744800.0],["1994-05-06",4.2812,4.3125,4.2188,4.2188,569600.0],["1994-05-09",4.2812,4.2812,4.125,4.125,1031200.0],["1994-05-10",4.1562,4.1875,4.0938,4.1562,5939200.0],["1994-05-11",4.1562,4.1562,3.9688,4.0156,508000.0],["1994-05-12",4.0,4.0625,3.9062,3.9062,661600.0],["1994-05-13",4.0,4.0,3.8125,3.9062,358400.0],["1994-05-16",3.8125,4.0312,3.8125,4.0312,316800.0],["1994-05-17",3.9375,4.0312,3.9375,3.9375,1928800.0],["1994-05-18",4.0,4.0,3.875,3.9062,1052800.0],["1994-05-19",3.9375,3.9375,3.875,3.9375,340800.0],["1994-05-20",3.9688,3.9688,3.9062,3.9375,933600.0],["1994-05-23",3.9062,3.9375,3.8438,3.9062,280800.0],["1994-05-24",3.9375,3.9688,3.875,3.9375,463200.0],["1994-05-25",3.9688,3.9688,3.8438,3.8438,857600.0],["1994-05-26",3.9375,4.0,3.8438,3.9688,1040800.0],["1994-05-27",3.9688,3.9688,3.9062,3.9062,615200.0],["1994-05-31",3.9688,4.0312,3.9375,4.0,921600.0],["1994-06-01",3.9375,4.0312,3.9375,4.0,535200.0],["1994-06-02",3.9375,4.0625,3.9375,4.0,740000.0],["1994-06-03",4.0625,4.125,4.0312,4.0625,383200.0],["1994-06-06",4.1875,4.25,4.1562,4.1562,804800.0],["1994-06-07",4.125,4.125,4.0,4.0,2748800.0],["1994-06-08",4.0,4.0938,3.9336,3.9688,622400.0],["1994-06-09",4.0312,4.0312,3.875,3.875,405600.0],["1994-06-10",3.9375,3.9688,3.8438,3.8594,710400.0],["1994-06-13",3.9375,3.9375,3.8438,3.8906,676800.0],["1994-06-14",3.9375,3.9375,3.6875,3.7812,2166400.0],["1994-06-15",3.7812,3.8125,3.7188,3.7656,2348000.0],["1994-06-16",3.7188,3.8125,3.7188,3.7188,1708000.0],["1994-06-17",3.8125,3.8125,3.7188,3.7344,308800.0],["1994-06-20",3.8125,3.8125,3.6875,3.75,584000.0],["1994-06-21",3.6875,3.75,3.625,3.6875,296000.0],["1994-06-22",3.75,3.75,3.6562,3.6562,70400.0],["1994-06-23",3.6875,3.6875,3.5938,3.5938,936800.0],["1994-06-24",3.5938,3.6562,3.5312,3.6562,1004000.0],["1994-06-27",3.75,3.75,3.6562,3.75,224000.0],["1994-06-28",3.75,3.8438,3.6875,3.6875,1134400.0],["1994-06-29",3.6875,3.7812,3.6875,3.7344,584000.0],["1994-06-30",3.7812,3.7812,3.7188,3.7188,1293600.0],["1994-07-01",3.75,3.75,3.6875,3.7344,58400.0],["1994-07-05",3.75,3.75,3.5938,3.5938,378400.0],["1994-07-06",3.5312,3.6562,3.4688,3.5938,1231200.0],["1994-07-07",3.5938,3.7578,3.5625,3.75,1349600.0],["1994-07-08",3.6875,3.8438,3.6875,3.7812,1200000.0],["1994-07-11",3.8125,3.9375,3.7812,3.8828,1330400.0],["1994-07-12",3.9375,4.0,3.875,4.0,1344000.0],["1994-07-13",4.0,4.0938,3.9688,4.0781,810400.0],["1994-07-14",4.0938,4.0938,4.0,4.0625,207200.0],["1994-07-15",4.0625,4.0625,3.9688,3.9688,329600.0],["1994-07-18",4.0312,4.0625,3.9688,4.0625,237600.0],["1994-07-19",3.9688,4.0625,3.9688,3.9688,266400.0],["1994-07-20",4.0312,4.25,3.9375,3.9375,3724800.0],["1994-07-21",3.9531,4.0,3.8438,3.8438,167200.0],["1994-07-22",3.8438,3.9062,3.7656,3.7812,359200.0],["1994-07-25",3.7969,3.8438,3.75,3.8281,512800.0],["1994-07-26",3.8125,3.8125,3.6875,3.6875,885600.0],["1994-07-27",3.7812,3.7812,3.6875,3.7812,183200.0],["1994-07-28",3.7656,3.8125,3.6875,3.7891,445600.0],["1994-07-29",3.75,3.875,3.7031,3.7031,808000.0],["1994-08-01",3.7812,3.7812,3.6875,3.7812,21600.0],["1994-08-02",3.7812,3.7812,3.6875,3.7812,56800.0],["1994-08-03",3.6875,3.7656,3.6875,3.6875,19200.0],["1994-08-04",3.7031,3.7188,3.6562,3.7188,1688800.0],["1994-08-05",3.6562,3.7188,3.6562,3.7188,81600.0],["1994-08-08",3.6562,3.75,3.6562,3.7188,2354400.0],["1994-08-09",3.75,3.75,3.6562,3.6562,158400.0],["1994-08-10",3.6562,3.75,3.6562,3.7031,1692800.0],["1994-08-11",3.75,3.7812,3.75,3.75,817600.0],["1994-08-12",3.7812,3.7812,3.7188,3.75,463200.0],["1994-08-15",3.7812,3.7812,3.7188,3.75,411200.0],["1994-08-16",3.75,3.8125,3.7188,3.7188,537600.0],["1994-08-17",3.7812,3.8125,3.7188,3.7656,1947200.0],["1994-08-18",3.8125,3.8125,3.6562,3.6562,318400.0],["1994-08-19",3.7188,3.7188,3.4688,3.5,2234400.0],["1994-08-22",3.5,3.7812,3.5,3.7188,2176000.0],["1994-08-23",3.7812,3.7812,3.7188,3.75,380800.0],["1994-08-24",3.7812,3.7812,3.7188,3.75,312800.0],["1994-08-25",3.7812,3.7812,3.7188,3.7188,234400.0],["1994-08-26",3.7812,3.7812,3.7188,3.7812,184000.0],["1994-08-29",3.7188,3.9375,3.7188,3.8438,530400.0],["1994-08-30",3.9375,3.9688,3.875,3.9062,417600.0],["1994-08-31",3.9688,4.0312,3.875,4.0312,485600.0],["1994-09-01",3.9375,4.0312,3.9062,3.9062,536000.0],["1994-09-02",4.0,4.0,3.9062,3.9062,38400.0],["1994-09-06",4.0,4.0,3.9062,3.9688,96800.0],["1994-09-07",4.0,4.0,3.8438,3.875,895200.0],["1994-09-08",3.8438,3.9062,3.8438,3.8906,88000.0],["1994-09-09",3.875,3.875,3.8125,3.8125,51200.0],["1994-09-12",3.8125,3.875,3.7812,3.8125,820800.0],["1994-09-13",3.8125,3.8125,3.75,3.75,15200.0],["1994-09-14",3.75,3.8125,3.6562,3.6719,790400.0],["1994-09-15",3.7188,3.7188,3.625,3.7188,164000.0],["1994-09-16",3.75,3.7812,3.7188,3.7344,172800.0],["1994-09-19",3.7812,3.7812,3.6875,3.6875,68800.0],["1994-09-20",3.6875,3.7812,3.6875,3.7812,242400.0],["1994-09-21",3.6875,3.7812,3.6875,3.7812,53600.0],["1994-09-22",3.7344,3.7812,3.6875,3.7812,140000.0],["1994-09-23",3.6875,3.7812,3.6562,3.6875,3833600.0],["1994-09-26",3.6875,3.6875,3.5938,3.625,553600.0],["1994-09-27",3.6562,3.6562,3.5,3.5,609600.0],["1994-09-28",3.5625,3.5625,3.3438,3.4062,3204800.0],["1994-09-29",3.4375,3.625,3.3438,3.5312,2931200.0],["1994-09-30",3.5312,3.7812,3.5312,3.6875,765600.0],["1994-10-03",3.6875,3.7188,3.6562,3.6719,176000.0],["1994-10-04",3.625,3.6875,3.5625,3.5938,1606400.0],["1994-10-05",3.5781,3.5938,3.5,3.5625,1615200.0],["1994-10-06",3.5,3.6875,3.5,3.6562,1093600.0],["1994-10-07",3.6875,3.6875,3.625,3.6562,108800.0],["1994-10-10",3.6875,3.6875,3.625,3.625,157600.0],["1994-10-11",3.625,3.6875,3.625,3.6562,474400.0],["1994-10-12",3.5938,3.6875,3.5938,3.6016,178400.0],["1994-10-13",3.6875,3.6875,3.5938,3.6875,327200.0],["1994-10-14",3.6875,3.9375,3.6562,3.875,1421600.0],["1994-10-17",3.875,4.125,3.875,4.0625,2008000.0],["1994-10-18",4.0312,4.0312,3.9375,4.0,1134400.0],["1994-10-19",4.0312,4.0312,3.9688,3.9844,658400.0],["1994-10-20",3.9688,3.9688,3.7188,3.7188,909600.0],["1994-10-21",3.7188,3.7188,3.5938,3.6406,2147200.0],["1994-10-24",3.625,3.6875,3.5938,3.6875,563200.0],["1994-10-25",3.6875,3.6875,3.5,3.5,671200.0],["1994-10-26",3.5625,3.5625,3.4531,3.4844,865600.0],["1994-10-27",3.5312,3.5312,3.4375,3.4531,1816800.0],["1994-10-28",3.5,3.5312,3.4375,3.5312,1638400.0],["1994-10-31",3.5312,3.5312,3.4688,3.5312,1211200.0],["1994-11-01",3.5312,3.7188,3.4688,3.7188,1312800.0],["1994-11-02",3.6875,3.7812,3.6875,3.75,1336000.0],["1994-11-03",3.7812,3.7812,3.7188,3.7812,140800.0],["1994-11-04",3.7188,3.7812,3.7188,3.7188,75200.0],["1994-11-07",3.7812,3.7812,3.6875,3.7656,144800.0],["1994-11-08",3.6875,3.7812,3.6875,3.75,787200.0],["1994-11-09",3.7812,3.8125,3.7188,3.7812,1052800.0],["1994-11-10",3.7812,3.8125,3.7188,3.7812,624000.0],["1994-11-11",3.75,3.8125,3.75,3.75,92000.0],["1994-11-14",3.75,3.9219,3.75,3.8438,1041600.0],["1994-11-15",3.9375,3.9688,3.8438,3.9375,1677600.0],["1994-11-16",3.8438,3.9375,3.8438,3.875,632000.0],["1994-11-17",3.8438,3.9375,3.8438,3.9375,16000.0],["1994-11-18",3.8438,3.8438,3.8438,3.8438,4800.0],["1994-11-21",3.8438,3.9219,3.8438,3.8594,191200.0],["1994-11-22",3.8125,3.875,3.7188,3.8125,1107200.0],["1994-11-23",3.8125,3.9062,3.8125,3.9062,543200.0],["1994-11-25",3.9062,3.9531,3.8438,3.9219,299200.0],["1994-11-28",3.9688,4.0938,3.9062,4.0469,2328000.0],["1994-11-29",4.0938,4.2812,4.0312,4.2812,3161600.0],["1994-11-30",4.1875,4.3594,4.1875,4.2812,777600.0],["1994-12-01",4.2812,4.3125,4.25,4.25,591200.0],["1994-12-02",4.3125,4.3125,4.0938,4.0938,2457600.0],["1994-12-05",4.1562,4.1562,4.0312,4.0312,264800.0],["1994-12-06",4.0,4.0,3.9062,3.9531,1821600.0],["1994-12-07",4.0,4.0312,3.9062,4.0,503200.0],["1994-12-08",4.0,4.0312,3.9375,3.9375,200000.0],["1994-12-09",3.9375,4.0312,3.8438,3.8594,865600.0],["1994-12-12",3.8438,3.9375,3.8438,3.875,1166400.0],["1994-12-13",3.8125,3.875,3.8125,3.8125,73600.0],["1994-12-14",3.8125,3.9062,3.8125,3.8594,1439200.0],["1994-12-15",3.875,4.0625,3.8438,4.0625,1861600.0],["1994-12-16",4.1562,4.2188,4.125,4.125,488800.0],["1994-12-19",4.125,4.1875,4.125,4.125,120800.0],["1994-12-20",4.1875,4.2188,4.125,4.1406,640800.0],["1994-12-21",4.125,4.1875,4.0312,4.0312,404800.0],["1994-12-22",4.0312,4.0625,3.9062,3.9062,508800.0],["1994-12-23",3.9688,4.0312,3.9062,4.0,468800.0],["1994-12-27",4.0312,4.1562,3.9375,4.125,540000.0],["1994-12-28",4.1562,4.2188,4.125,4.2188,344800.0],["1994-12-29",4.125,4.6562,4.125,4.4531,2631200.0],["1994-12-30",4.4375,4.5312,4.4141,4.5,849600.0],["1995-01-03",4.4375,4.5312,4.3438,4.3438,1836800.0],["1995-01-04",4.3438,4.4375,4.3438,4.375,744800.0],["1995-01-05",4.4062,4.5469,4.3594,4.5234,445600.0],["1995-01-06",4.5312,4.5625,4.5,4.5312,992000.0],["1995-01-09",4.4688,4.5312,4.4688,4.5,116000.0],["1995-01-10",4.4375,4.5,4.4062,4.4688,271200.0],["1995-01-11",4.5,4.5,4.4062,4.4688,445600.0],["1995-01-12",4.4062,4.5,4.3125,4.4062,931200.0],["1995-01-13",4.4375,4.4375,4.3438,4.4375,523200.0],["1995-01-16",4.4375,4.5625,4.4062,4.5156,1496000.0],["1995-01-17",4.5,4.5938,4.4688,4.5938,1167200.0],["1995-01-18",4.5938,4.6562,4.5625,4.625,501600.0],["1995-01-19",4.625,4.625,4.5156,4.5625,1670400.0],["1995-01-20",4.5938,4.5938,4.3125,4.3125,556800.0],["1995-01-23",4.25,4.3438,4.25,4.3125,436000.0],["1995-01-24",4.2812,4.375,4.2812,4.375,22400.0],["1995-01-25",4.25,4.2812,4.2188,4.2812,162400.0],["1995-01-26",4.2188,4.2812,4.2188,4.2188,16000.0],["1995-01-27",4.2188,4.25,4.2188,4.25,8000.0],["1995-01-30",4.25,4.3125,4.2188,4.2188,502400.0],["1995-01-31",4.3438,4.4375,4.3438,4.4375,1938400.0],["1995-02-01",4.4688,4.625,4.4688,4.5625,1698400.0],["1995-02-02",4.625,4.6562,4.5625,4.625,384800.0],["1995-02-03",4.6875,4.75,4.6562,4.7031,595200.0],["1995-02-06",4.7188,4.75,4.6562,4.6875,176000.0],["1995-02-07",4.75,4.75,4.6562,4.75,223200.0],["1995-02-08",4.75,4.8125,4.6562,4.8125,403200.0],["1995-02-09",4.7188,4.8125,4.7188,4.7188,196800.0],["1995-02-10",4.7812,4.875,4.7188,4.8281,829600.0],["1995-02-13",4.8438,4.875,4.7812,4.7812,680000.0],["1995-02-14",4.8281,4.875,4.7188,4.7812,2308800.0],["1995-02-15",4.875,4.875,4.7812,4.875,1316000.0],["1995-02-16",4.875,4.9062,4.7188,4.75,492000.0],["1995-02-17",4.7188,4.75,4.6562,4.6562,245600.0],["1995-02-21",4.6875,4.75,4.5625,4.5938,1119200.0],["1995-02-22",4.5625,4.6562,4.5625,4.5938,108800.0],["1995-02-23",4.6562,4.6562,4.5938,4.5938,632000.0],["1995-02-24",4.5938,4.6562,4.5938,4.6562,838400.0],["1995-02-27",4.6875,4.8438,4.6562,4.75,2976800.0],["1995-02-28",4.8125,4.8125,4.6562,4.75,1145600.0],["1995-03-01",4.6875,4.75,4.6562,4.75,703200.0],["1995-03-02",4.75,4.8125,4.7188,4.8125,1638400.0],["1995-03-03",4.75,5.0781,4.75,5.0625,2849600.0],["1995-03-06",4.9688,5.1094,4.9688,5.1094,878400.0],["1995-03-07",5.0312,5.125,4.9688,5.0156,734400.0],["1995-03-08",4.9688,5.125,4.9688,5.0625,1528800.0],["1995-03-09",5.0625,5.1875,5.0312,5.1562,665600.0],["1995-03-10",5.1875,5.3438,5.0938,5.2812,1863200.0],["1995-03-13",5.3125,5.4375,5.25,5.4375,2004800.0],["1995-03-14",5.4688,5.8125,5.4688,5.8125,2584000.0],["1995-03-15",5.75,5.8438,5.5625,5.6875,3372800.0],["1995-03-16",5.6562,5.7188,5.5156,5.5469,1037600.0],["1995-03-17",5.5,5.5625,5.4688,5.4688,172800.0],["1995-03-20",5.5312,5.625,5.375,5.6094,957600.0],["1995-03-21",5.5625,5.75,5.5625,5.5938,792800.0],["1995-03-22",5.6562,5.6562,5.3125,5.3125,1656800.0],["1995-03-23",5.4062,5.4062,5.1562,5.2188,1074400.0],["1995-03-24",5.25,5.3125,5.25,5.2656,1420800.0],["1995-03-27",5.2812,5.3438,5.2188,5.2969,1048000.0],["1995-03-28",5.3438,5.3438,5.25,5.3125,200800.0],["1995-03-29",5.3125,5.4688,5.25,5.3516,2296800.0],["1995-03-30",5.4062,5.4375,5.125,5.1562,1214400.0],["1995-03-31",5.1875,5.2188,4.9688,5.1875,1284000.0],["1995-04-03",5.2188,5.3438,5.1562,5.3125,559200.0],["1995-04-04",5.4062,5.4062,5.3438,5.3438,531200.0],["1995-04-05",5.4062,5.4062,5.3125,5.375,53600.0],["1995-04-06",5.375,5.4062,5.3125,5.375,1595200.0],["1995-04-07",5.3594,5.4375,5.3438,5.4375,633600.0],["1995-04-10",5.4375,5.4688,5.4062,5.4375,605600.0],["1995-04-11",5.4688,5.4688,5.2812,5.3438,489600.0],["1995-04-12",5.2812,5.3438,5.2188,5.3125,848800.0],["1995-04-13",5.2812,5.3438,5.2344,5.2812,277600.0],["1995-04-17",5.2812,5.2812,5.1562,5.2188,284800.0],["1995-04-18",5.1562,5.1562,5.0,5.0625,1436800.0],["1995-04-19",5.0625,5.125,5.0625,5.0703,909600.0],["1995-04-20",5.125,5.1562,5.0625,5.125,2620800.0],["1995-04-21",5.1562,5.2812,5.0625,5.25,1012000.0],["1995-04-24",5.25,5.375,5.2188,5.3438,1340800.0],["1995-04-25",5.3438,5.3438,5.2188,5.3281,1927200.0],["1995-04-26",5.3438,5.4375,5.3125,5.375,1108000.0],["1995-04-27",5.3906,5.4375,5.375,5.4375,1620000.0],["1995-04-28",5.4375,5.4375,5.375,5.375,1369600.0],["1995-05-01",5.4062,5.7031,5.375,5.6875,1984800.0],["1995-05-02",5.625,5.7812,5.625,5.7344,821600.0],["1995-05-03",5.75,5.875,5.7188,5.8125,935200.0],["1995-05-04",5.8125,5.9062,5.75,5.7812,370400.0],["1995-05-05",5.75,5.8125,5.6562,5.7188,248800.0],["1995-05-08",5.6562,5.7188,5.5625,5.7031,525600.0],["1995-05-09",5.7812,5.8438,5.6875,5.7812,1101600.0],["1995-05-10",5.7812,5.8125,5.6562,5.6875,1608800.0],["1995-05-11",5.6875,5.75,5.5938,5.5938,356800.0],["1995-05-12",5.625,5.625,5.4062,5.4688,622400.0],["1995-05-15",5.4688,5.4688,5.3438,5.375,402400.0],["1995-05-16",5.4375,5.4375,5.375,5.375,653600.0],["1995-05-17",5.4375,5.4688,5.375,5.4688,1030400.0],["1995-05-18",5.4688,5.6562,5.4375,5.5156,1327200.0],["1995-05-19",5.4375,5.5,5.4062,5.4062,1028800.0],["1995-05-22",5.4062,5.5312,5.4062,5.5,651200.0],["1995-05-23",5.5312,5.625,5.5,5.5938,1352000.0],["1995-05-24",5.5938,5.625,5.5312,5.5312,196000.0],["1995-05-25",5.5938,5.6562,5.5938,5.6562,681600.0],["1995-05-26",5.6562,5.6875,5.5625,5.625,613600.0],["1995-05-30",5.6875,5.6875,5.5625,5.5938,158400.0],["1995-05-31",5.625,5.625,5.5469,5.625,84800.0],["1995-06-01",5.5312,5.5625,5.4688,5.4844,504800.0],["1995-06-02",5.5,5.5625,5.4375,5.5156,565600.0],["1995-06-05",5.5625,5.5938,5.5,5.5781,532000.0],["1995-06-06",5.6875,5.6875,5.5625,5.625,628800.0],["1995-06-07",5.5,5.6875,5.5,5.5625,408000.0],["1995-06-08",5.625,5.625,5.5,5.5469,177200.0],["1995-06-09",5.625,5.625,5.5,5.5625,182000.0],["1995-06-12",5.5625,5.75,5.5,5.75,377600.0],["1995-06-13",5.75,5.8125,5.625,5.6875,200800.0],["1995-06-14",5.8125,5.8125,5.5625,5.75,340400.0],["1995-06-15",5.75,6.0,5.625,6.0,728400.0],["1995-06-16",6.0,6.6875,6.0,6.625,1702800.0],["1995-06-19",6.6875,6.6875,6.3125,6.375,1219200.0],["1995-06-20",6.375,6.5,6.375,6.375,630000.0],["1995-06-21",6.5,6.5,6.375,6.375,551200.0],["1995-06-22",6.5,6.5312,6.375,6.5,1187600.0],["1995-06-23",6.5625,6.5625,6.375,6.5625,918000.0],["1995-06-26",6.4375,6.5625,6.1875,6.3125,304000.0],["1995-06-27",6.1875,6.3125,6.1875,6.3125,1002400.0],["1995-06-28",6.3125,6.3125,6.0,6.1875,551200.0],["1995-06-29",6.25,6.5,6.125,6.5,874800.0],["1995-06-30",6.5,6.6875,6.375,6.5,363200.0],["1995-07-03",6.5,6.625,6.4375,6.4688,265200.0],["1995-07-05",6.5625,6.5625,6.375,6.4375,418400.0],["1995-07-06",6.5,6.75,6.375,6.5,702800.0],["1995-07-07",6.6875,6.75,6.4375,6.4375,896800.0],["1995-07-10",6.5,6.5625,6.4375,6.4375,903600.0],["1995-07-11",6.5625,6.5625,6.4375,6.4688,320800.0],["1995-07-12",6.5625,7.3125,6.5,7.3125,1365200.0],["1995-07-13",7.1875,7.6875,7.125,7.375,728400.0],["1995-07-14",7.1875,7.625,7.1875,7.5312,469600.0],["1995-07-17",7.625,7.8125,7.5,7.625,1129600.0],["1995-07-18",7.625,7.625,7.1875,7.3125,456000.0],["1995-07-19",7.25,7.5938,7.1875,7.25,900400.0],["1995-07-20",7.3125,7.4375,7.1875,7.25,274000.0],["1995-07-21",7.25,7.5,7.125,7.375,1901600.0],["1995-07-24",7.4375,7.6562,7.375,7.625,860000.0],["1995-07-25",7.5,7.875,7.5,7.7656,854400.0],["1995-07-26",7.875,8.0,7.6875,7.875,945200.0],["1995-07-27",8.0,8.25,7.875,8.0625,924800.0],["1995-07-28",8.0,8.0,7.6875,7.875,438400.0],["1995-07-31",7.875,8.0625,7.6875,7.6875,248400.0],["1995-08-01",7.8125,7.9375,7.6875,7.8125,455200.0],["1995-08-02",7.8125,8.0,7.6875,7.6875,408800.0],["1995-08-03",7.5,7.8125,7.4375,7.8125,1298400.0],["1995-08-04",7.875,7.875,7.75,7.875,242400.0],["1995-08-07",7.875,8.0625,7.875,7.9688,296800.0],["1995-08-08",8.0625,8.0625,7.875,8.0625,132800.0],["1995-08-09",8.0,8.125,7.875,8.0625,302000.0],["1995-08-10",8.0625,8.0625,7.75,7.8125,697600.0],["1995-08-11",7.875,8.0,7.75,7.875,259200.0],["1995-08-14",8.0,8.0625,7.9375,7.9375,296400.0],["1995-08-15",8.0625,8.125,7.875,8.0,357200.0],["1995-08-16",8.125,8.25,8.0,8.25,605600.0],["1995-08-17",8.4375,8.4375,8.25,8.4375,466800.0],["1995-08-18",8.3125,8.75,8.3125,8.625,544800.0],["1995-08-21",8.75,8.75,8.5,8.625,306400.0],["1995-08-22",8.5,8.6875,8.5,8.6562,310800.0],["1995-08-23",8.625,8.75,8.4375,8.625,279600.0],["1995-08-24",8.4375,8.625,8.4375,8.5625,36800.0],["1995-08-25",8.4375,8.6875,8.4375,8.5625,511200.0],["1995-08-28",8.625,8.625,8.3125,8.5,301600.0],["1995-08-29",8.5,8.5,8.0625,8.1875,525200.0],["1995-08-30",8.1875,8.1875,8.0625,8.1875,104000.0],["1995-08-31",8.1875,8.5,8.0625,8.4688,597600.0],["1995-09-01",8.5,8.5,8.375,8.375,398800.0],["1995-09-05",8.5625,8.8125,8.4375,8.7656,278800.0],["1995-09-06",8.8125,9.3125,8.6875,9.3125,1025600.0],["1995-09-07",9.375,9.6875,9.1875,9.625,1164400.0],["1995-09-08",9.5625,9.6875,9.25,9.6875,705200.0],["1995-09-11",9.6875,9.6875,9.3125,9.5,473600.0],["1995-09-12",9.375,9.5,9.375,9.5,384000.0],["1995-09-13",9.375,9.5,9.375,9.5,326400.0],["1995-09-14",9.5,9.5,9.3125,9.375,165200.0],["1995-09-15",9.375,9.375,9.1875,9.3125,242800.0],["1995-09-18",9.3125,9.375,9.1875,9.3125,718000.0],["1995-09-19",9.3125,9.3125,9.1875,9.1875,102800.0],["1995-09-20",9.125,9.3125,9.125,9.25,227600.0],["1995-09-21",9.125,9.3125,9.0,9.125,253600.0],["1995-09-22",8.875,9.0625,8.875,9.0625,324400.0],["1995-09-25",8.8438,9.0625,8.75,8.9375,473200.0],["1995-09-26",8.75,8.875,8.75,8.875,8218000.0],["1995-09-27",8.7812,8.875,8.75,8.875,1542400.0],["1995-09-28",9.0,9.1875,8.875,9.125,2408800.0],["1995-09-29",9.0625,9.3125,9.0625,9.3125,1018400.0],["1995-10-02",9.3125,9.5,9.125,9.25,1036400.0],["1995-10-03",9.25,9.6875,9.25,9.6875,1238400.0],["1995-10-04",9.625,10.25,9.5,10.125,917200.0],["1995-10-05",10.125,10.625,10.0625,10.5625,2708400.0],["1995-10-06",10.5,11.1875,9.8125,9.875,3368800.0],["1995-10-09",9.875,9.875,9.3125,9.4375,1654400.0],["1995-10-10",9.3125,9.3125,8.9375,9.125,1282800.0],["1995-10-11",9.25,9.5625,9.125,9.5,1843200.0],["1995-10-12",9.625,9.875,9.4375,9.8438,1368000.0],["1995-10-13",10.0,10.0625,9.875,10.0312,438400.0],["1995-10-16",10.0625,10.1875,9.875,10.1875,417200.0],["1995-10-17",10.0,10.5,10.0,10.4375,610400.0],["1995-10-18",10.625,10.6875,10.375,10.375,1148000.0],["1995-10-19",10.375,10.4375,10.25,10.3125,759600.0],["1995-10-20",10.4375,10.4375,10.125,10.3125,1430000.0],["1995-10-23",10.3125,10.3125,10.1875,10.2188,836400.0],["1995-10-24",10.3125,10.3125,10.0,10.0,443200.0],["1995-10-25",10.0,10.125,10.0,10.0625,897600.0],["1995-10-26",10.125,10.125,9.4375,9.6875,1364400.0],["1995-10-27",9.6875,10.125,9.6875,10.0,1500000.0],["1995-10-30",10.1875,10.3125,9.9375,10.3125,939600.0],["1995-10-31",10.375,10.375,10.0625,10.1875,686000.0],["1995-11-01",10.0625,10.0625,9.9375,10.0,458800.0],["1995-11-02",10.0,10.0,9.875,10.0,562400.0],["1995-11-03",10.0,10.0,9.875,9.875,713200.0],["1995-11-06",9.9688,10.0,9.8125,9.8125,156800.0],["1995-11-07",9.75,9.875,9.5,9.5625,1122800.0],["1995-11-08",9.5625,9.6875,9.5,9.5,704800.0],["1995-11-09",9.6875,9.6875,9.5,9.5,169200.0],["1995-11-10",9.625,9.6875,9.5,9.5,54000.0],["1995-11-13",9.6875,9.6875,9.5,9.625,594800.0],["1995-11-14",9.625,9.6875,9.5625,9.6562,196400.0],["1995-11-15",9.75,10.375,9.5625,10.375,744400.0],["1995-11-16",10.3125,10.625,10.0625,10.0625,895200.0],["1995-11-17",10.0,10.125,10.0,10.125,143200.0],["1995-11-20",10.125,10.125,9.8125,10.0,334800.0],["1995-11-21",9.8125,9.9375,9.5938,9.6875,680800.0],["1995-11-22",9.625,10.25,9.625,10.1875,732800.0],["1995-11-24",10.125,10.375,10.125,10.2812,444400.0],["1995-11-27",10.5625,10.9375,10.375,10.75,1577200.0],["1995-11-28",10.6875,10.8125,10.625,10.6875,994000.0],["1995-11-29",10.625,10.875,10.625,10.7812,566800.0],["1995-11-30",11.0,11.3125,10.8594,11.125,2012800.0],["1995-12-01",11.1875,11.1875,10.8125,10.9375,573200.0],["1995-12-04",10.9375,11.125,10.875,11.0938,1267200.0],["1995-12-05",11.1875,11.1875,11.0,11.0938,322400.0],["1995-12-06",11.0,11.1875,10.875,10.9062,704000.0],["1995-12-07",10.875,11.0625,10.875,10.9688,262000.0],["1995-12-08",10.875,11.75,10.875,11.4375,1208000.0],["1995-12-11",11.5,11.5,11.125,11.125,914000.0],["1995-12-12",11.125,11.5625,11.125,11.5,1067200.0],["1995-12-13",11.5,11.625,11.375,11.5,658400.0],["1995-12-14",11.375,11.75,11.375,11.625,807600.0],["1995-12-15",11.8125,11.875,11.5625,11.5625,861200.0],["1995-12-18",11.5625,11.625,11.0625,11.25,879200.0],["1995-12-19",11.125,11.25,10.5938,10.625,993200.0],["1995-12-20",10.75,10.75,10.5625,10.6875,588000.0],["1995-12-21",10.75,10.8125,10.625,10.75,816000.0],["1995-12-22",10.8125,10.875,10.625,10.6875,656000.0],["1995-12-26",10.75,10.75,10.5625,10.625,282800.0],["1995-12-27",10.6875,10.6875,10.5625,10.6875,692000.0],["1995-12-28",10.6875,11.0,10.6562,11.0,816000.0],["1995-12-29",11.0,11.8125,10.875,11.75,1042400.0],["1996-01-02",11.6875,11.875,11.5781,11.7656,538000.0],["1996-01-03",11.875,12.1875,11.3125,11.4375,1418400.0],["1996-01-04",11.4375,11.625,10.9375,11.1875,803200.0],["1996-01-05",11.0,12.375,11.0,12.3125,1462400.0],["1996-01-08",12.1875,12.4375,12.1875,12.3125,101600.0],["1996-01-09",12.1875,12.3125,11.3125,11.625,1532800.0],["1996-01-10",11.5625,12.0,11.375,11.7812,1675600.0],["1996-01-11",11.875,12.125,11.8125,12.125,1417600.0],["1996-01-12",12.1875,12.25,11.9375,12.25,389600.0],["1996-01-15",12.3125,12.5,12.0,12.375,702400.0],["1996-01-16",12.5,12.6875,11.75,12.0625,1310400.0],["1996-01-17",11.875,12.5,11.875,12.25,984000.0],["1996-01-18",12.5,12.8125,12.25,12.8125,791200.0],["1996-01-19",12.6875,12.8125,12.3125,12.6875,944000.0],["1996-01-22",12.6875,12.8125,12.375,12.375,2229600.0],["1996-01-23",12.5,12.5,12.0625,12.125,849600.0],["1996-01-24",12.375,12.375,12.125,12.25,585600.0],["1996-01-25",12.25,12.3125,12.0625,12.3125,542400.0],["1996-01-26",12.25,12.9375,12.25,12.875,906000.0],["1996-01-29",12.9375,12.9375,12.5625,12.5625,595600.0],["1996-01-30",12.5625,12.8125,12.25,12.375,730400.0],["1996-01-31",12.25,12.6875,12.25,12.5625,561200.0],["1996-02-01",12.6875,13.125,12.5,12.9375,900000.0],["1996-02-02",12.8125,13.4375,12.75,13.1875,703200.0],["1996-02-05",13.25,13.4375,13.1875,13.375,730400.0],["1996-02-06",13.3125,13.3125,12.875,12.9375,718000.0],["1996-02-07",12.875,12.9375,12.0625,12.375,2291600.0],["1996-02-08",12.375,12.5625,12.3125,12.5,975200.0],["1996-02-09",12.3125,12.5625,12.3125,12.375,375600.0],["1996-02-12",12.3125,12.4375,11.4688,11.5,2832400.0],["1996-02-13",11.375,11.5,11.0,11.3125,3093200.0],["1996-02-14",11.3125,12.0,11.3125,12.0,1120800.0],["1996-02-15",12.0,12.625,11.875,12.5312,1191200.0],["1996-02-16",12.25,12.3125,12.0625,12.25,2919200.0],["1996-02-20",12.1875,12.1875,11.3125,11.5,1888000.0],["1996-02-21",11.375,11.5,11.0625,11.25,3307200.0],["1996-02-22",11.3125,11.5625,11.1875,11.4062,2019200.0],["1996-02-23",11.5625,12.3125,11.375,12.1875,1133600.0],["1996-02-26",12.125,12.4375,12.125,12.3125,848800.0],["1996-02-27",12.3125,12.4375,11.4375,11.625,895600.0],["1996-02-28",11.6875,11.9375,11.5,11.875,676400.0],["1996-02-29",11.75,12.0,11.625,12.0,831200.0],["1996-03-01",12.0,12.1875,11.875,11.9375,957600.0],["1996-03-04",12.0,12.1875,11.375,11.4375,756000.0],["1996-03-05",11.5,11.625,11.25,11.4375,728800.0],["1996-03-06",11.25,11.4375,11.25,11.25,522400.0],["1996-03-07",11.25,11.5625,11.25,11.25,1017200.0],["1996-03-08",11.125,11.125,10.8125,10.875,1041600.0],["1996-03-11",10.875,11.0,10.125,10.3125,2713200.0],["1996-03-12",10.3125,10.625,10.0,10.0625,2840800.0],["1996-03-13",10.3125,11.25,10.25,11.25,3495600.0],["1996-03-14",11.3125,11.5,10.9375,11.375,1648400.0],["1996-03-15",11.5625,11.8125,11.3125,11.8125,696400.0],["1996-03-18",11.8125,11.8125,11.25,11.375,728800.0],["1996-03-19",11.3281,11.4375,11.0938,11.0938,352800.0],["1996-03-20",11.0625,11.75,11.0625,11.625,724800.0],["1996-03-21",11.875,12.0,11.5,11.5625,740000.0],["1996-03-22",11.625,11.75,11.375,11.5,534800.0],["1996-03-25",11.4375,11.625,11.0,11.0,539200.0],["1996-03-26",11.0,11.125,10.4062,10.6875,855200.0],["1996-03-27",10.875,10.875,10.4375,10.625,263200.0],["1996-03-28",10.5,11.25,10.3125,11.0,1040000.0],["1996-03-29",11.1875,11.25,10.5,10.5,1408400.0],["1996-04-01",10.4375,11.125,10.4375,11.0625,580000.0],["1996-04-02",11.1875,11.1875,10.5625,10.6875,796400.0],["1996-04-03",10.625,10.6875,9.875,10.1875,2648800.0],["1996-04-04",10.25,10.6875,10.1875,10.4375,1602800.0],["1996-04-08",10.1875,10.6875,10.125,10.4375,946000.0],["1996-04-09",10.625,11.0,10.4375,10.5625,977200.0],["1996-04-10",10.6875,10.6875,10.25,10.25,964400.0],["1996-04-11",10.25,10.4375,9.5,9.625,3696400.0],["1996-04-12",9.5625,9.9375,9.3125,9.9375,2145600.0],["1996-04-15",9.9375,10.125,9.1875,9.25,2284000.0],["1996-04-16",9.4375,9.5625,9.1875,9.5625,5292000.0],["1996-04-17",9.4375,9.5625,9.4375,9.4375,1836400.0],["1996-04-18",9.5625,9.625,9.4375,9.5625,1382000.0],["1996-04-19",9.6875,9.6875,9.4375,9.5,4065600.0],["1996-04-22",9.8125,10.875,9.625,10.875,4088800.0],["1996-04-23",11.0625,11.0625,10.4375,10.6875,2054000.0],["1996-04-24",10.8125,11.0625,10.7812,11.0,1224000.0],["1996-04-25",10.875,11.1875,10.75,11.0625,944000.0],["1996-04-26",11.0625,11.4375,10.9375,11.3125,2567200.0],["1996-04-29",11.1875,11.5625,11.0625,11.25,681200.0],["1996-04-30",11.25,11.375,11.125,11.125,494400.0],["1996-05-01",11.125,11.25,11.0625,11.125,1375200.0],["1996-05-02",11.0625,11.0625,10.8125,10.8125,749600.0],["1996-05-03",10.8125,10.9375,10.75,10.8125,580400.0],["1996-05-06",10.75,10.8125,10.5625,10.75,424800.0],["1996-05-07",10.6875,11.0,10.6875,10.8125,940400.0],["1996-05-08",10.875,10.875,10.625,10.875,515200.0],["1996-05-09",10.875,11.125,10.6875,10.875,973600.0],["1996-05-10",11.0,11.125,10.75,11.0625,801200.0],["1996-05-13",11.1875,12.4375,11.0,12.25,3143600.0],["1996-05-14",12.375,12.4375,11.625,11.6875,784800.0],["1996-05-15",11.5625,12.375,11.5625,11.875,1498000.0],["1996-05-16",11.6875,12.125,11.6875,12.0,890000.0],["1996-05-17",11.9375,12.0,11.6875,11.75,209200.0],["1996-05-20",11.75,12.25,11.75,12.125,451600.0],["1996-05-21",12.25,12.3125,11.6875,11.6875,758400.0],["1996-05-22",11.6875,12.0,11.0625,11.8125,1408400.0],["1996-05-23",11.75,11.75,11.4375,11.5625,895600.0],["1996-05-24",11.5625,11.8125,11.1875,11.25,421600.0],["1996-05-28",11.25,11.375,10.875,10.9375,905200.0],["1996-05-29",11.0625,11.6875,10.9375,11.0625,1895600.0],["1996-05-30",11.1875,11.1875,10.375,10.7812,1752000.0],["1996-05-31",10.875,10.9375,10.75,10.875,1055200.0],["1996-06-03",10.875,11.375,10.75,11.25,1189600.0],["1996-06-04",11.625,11.625,11.125,11.375,1433200.0],["1996-06-05",11.25,11.5625,11.25,11.5,780400.0],["1996-06-06",11.375,11.5,11.25,11.3125,595200.0],["1996-06-07",11.0625,11.4375,11.0625,11.375,738800.0],["1996-06-10",11.375,11.375,11.1875,11.1875,585600.0],["1996-06-11",11.1875,11.4375,11.0625,11.0625,1389600.0],["1996-06-12",11.1875,11.1875,11.0625,11.0625,1009600.0],["1996-06-13",11.0625,11.25,10.9375,11.0625,866000.0],["1996-06-14",11.0625,11.1875,10.875,11.0625,893600.0],["1996-06-17",11.125,11.125,10.875,11.0625,505600.0],["1996-06-18",11.0625,11.0625,10.4375,10.4375,1330000.0],["1996-06-19",10.4375,10.625,10.0625,10.1875,1036000.0],["1996-06-20",10.0625,10.25,9.75,10.0625,1282800.0],["1996-06-21",10.3125,10.4375,10.1875,10.3125,699200.0],["1996-06-24",10.3125,10.3125,9.9375,10.125,1181200.0],["1996-06-25",10.125,10.125,9.75,9.75,882000.0],["1996-06-26",9.8125,9.875,9.4375,9.75,1249200.0],["1996-06-27",9.8125,10.4062,9.8125,10.2188,5348000.0],["1996-06-28",10.25,10.4375,9.0625,9.8125,3702400.0],["1996-07-01",9.8125,10.0,9.625,9.75,1482800.0],["1996-07-02",9.75,10.0,9.625,9.6875,1280000.0],["1996-07-03",9.8125,9.8125,9.375,9.375,606400.0],["1996-07-05",9.3125,9.5,9.125,9.375,511600.0],["1996-07-08",9.4375,9.5625,9.3125,9.3125,1178400.0],["1996-07-09",9.375,9.625,9.0625,9.1875,562800.0],["1996-07-10",9.1875,9.25,8.9375,9.0312,1832400.0],["1996-07-11",8.9375,9.125,8.25,8.25,905200.0],["1996-07-12",8.5,8.9375,8.25,8.75,1275200.0],["1996-07-15",8.9375,8.9375,7.4375,7.7188,9038000.0],["1996-07-16",7.875,7.9375,6.7188,7.625,4898400.0],["1996-07-17",7.625,9.1875,7.625,8.8125,3912400.0],["1996-07-18",9.1875,10.25,8.8125,9.8125,2501600.0],["1996-07-19",9.5625,10.0,9.25,9.8125,1356800.0],["1996-07-22",9.625,9.6875,9.25,9.3125,620800.0],["1996-07-23",9.25,9.6875,9.125,9.375,514800.0],["1996-07-24",9.0,9.125,8.8125,9.0625,768800.0],["1996-07-25",8.9375,9.625,8.9375,9.625,622000.0],["1996-07-26",9.375,9.625,9.375,9.5625,447200.0],["1996-07-29",9.375,9.5625,9.1875,9.25,575200.0],["1996-07-30",9.25,9.5625,9.25,9.5,312400.0],["1996-07-31",9.6875,9.6875,9.5625,9.6875,255200.0],["1996-08-01",9.5625,9.8125,9.5,9.8125,425200.0],["1996-08-02",9.875,9.875,9.5625,9.6875,776000.0],["1996-08-05",9.875,9.875,9.5625,9.5625,747200.0],["1996-08-06",9.6875,9.75,9.5625,9.6875,1120800.0],["1996-08-07",9.625,9.8125,9.4375,9.5625,752400.0],["1996-08-08",9.4375,9.625,9.4375,9.4375,500000.0],["1996-08-09",9.5625,9.5625,8.75,9.0,846000.0],["1996-08-12",9.0,9.3438,8.875,9.3438,928000.0],["1996-08-13",9.3125,9.5625,9.25,9.375,1027200.0],["1996-08-14",9.5625,9.5625,9.0625,9.1875,778000.0],["1996-08-15",9.1875,9.1875,8.75,8.8125,713600.0],["1996-08-16",8.8125,9.5625,8.8125,9.3125,686000.0],["1996-08-19",9.4375,9.75,9.3125,9.625,1155600.0],["1996-08-20",9.5625,9.6875,9.3125,9.375,953200.0],["1996-08-21",9.375,9.6875,9.25,9.625,1420800.0],["1996-08-22",9.5,9.625,9.4375,9.625,218800.0],["1996-08-23",9.5625,9.6875,9.3125,9.5,578400.0],["1996-08-26",9.625,9.75,9.4375,9.5625,337200.0],["1996-08-27",9.8125,10.125,9.625,10.125,479600.0],["1996-08-28",10.0,10.5625,10.0,10.375,871600.0],["1996-08-29",10.375,10.375,10.125,10.125,922800.0],["1996-08-30",10.125,10.25,9.6875,9.6875,522400.0],["1996-09-03",9.4375,9.9375,9.1875,9.9375,1369600.0],["1996-09-04",9.8125,10.0,9.8125,9.9688,605600.0],["1996-09-05",9.8125,10.0,9.8125,9.875,849600.0],["1996-09-06",9.875,10.0625,9.8125,9.9375,865600.0],["1996-09-09",9.875,9.9375,9.8125,9.875,494400.0],["1996-09-10",9.875,9.875,9.6875,9.75,1340400.0],["1996-09-11",9.6875,9.8125,9.6875,9.8125,271600.0],["1996-09-12",9.8125,9.8125,9.5,9.8125,957600.0],["1996-09-13",9.8125,10.625,9.6875,10.5,2497600.0],["1996-09-16",10.625,10.625,10.3125,10.5,550000.0],["1996-09-17",10.5625,10.5625,10.25,10.4844,667200.0],["1996-09-18",10.375,11.125,10.375,11.0,1192000.0],["1996-09-19",11.0,11.25,11.0,11.1562,1280000.0],["1996-09-20",11.25,11.25,11.0,11.25,772000.0],["1996-09-23",11.0625,11.25,10.625,10.6875,1241600.0],["1996-09-24",10.6875,10.875,10.625,10.75,346000.0],["1996-09-25",10.625,11.25,10.625,11.1875,1759600.0],["1996-09-26",11.0625,11.5625,11.0625,11.5,1678800.0],["1996-09-27",11.5625,11.5625,11.3125,11.5625,442800.0],["1996-09-30",11.375,11.5625,11.3125,11.3125,706400.0],["1996-10-01",11.1875,11.3125,11.125,11.125,331200.0],["1996-10-02",11.0625,11.3125,11.0625,11.3125,303200.0],["1996-10-03",11.125,11.3125,11.125,11.25,161600.0],["1996-10-04",11.4375,11.5,11.125,11.3125,540000.0],["1996-10-07",11.125,11.3125,11.0625,11.1875,1336400.0],["1996-10-08",11.1875,11.3125,11.1562,11.1875,1135600.0],["1996-10-09",11.2812,11.2812,10.9375,11.0,862400.0],["1996-10-10",11.0,11.125,10.875,10.875,220800.0],["1996-10-11",11.0,11.0,10.875,10.9062,626400.0],["1996-10-14",11.0,11.0625,10.875,11.0,563600.0],["1996-10-15",10.875,11.0625,10.6875,10.6875,290400.0],["1996-10-16",10.875,10.875,10.375,10.5,378800.0],["1996-10-17",10.5625,10.9375,10.4375,10.75,542400.0],["1996-10-18",10.8125,10.875,10.5,10.625,502000.0],["1996-10-21",10.5625,10.5625,10.25,10.25,348000.0],["1996-10-22",10.125,10.375,10.125,10.125,313200.0],["1996-10-23",10.125,10.25,9.625,9.8125,870400.0],["1996-10-24",9.875,10.0,9.625,9.75,414800.0],["1996-10-25",9.875,9.875,9.5625,9.5625,818400.0],["1996-10-28",9.625,9.6875,9.3125,9.3125,619200.0],["1996-10-29",9.375,9.5625,9.375,9.375,266800.0],["1996-10-30",9.375,9.8125,9.375,9.5625,822400.0],["1996-10-31",9.5625,9.8125,9.5625,9.8125,467200.0],["1996-11-01",9.6875,9.8125,9.625,9.6562,344400.0],["1996-11-04",9.5625,9.75,9.5625,9.75,116000.0],["1996-11-05",9.75,9.75,9.375,9.5,327200.0],["1996-11-06",9.5,9.5625,9.125,9.5625,1001200.0],["1996-11-07",9.5625,10.0625,9.4375,10.0,1426000.0],["1996-11-08",9.9375,10.1875,9.75,10.0625,396800.0],["1996-11-11",9.9375,10.2812,9.9375,10.25,393200.0],["1996-11-12",10.25,10.25,9.25,9.2812,1130400.0],["1996-11-13",9.4375,9.4375,8.0,8.2812,4680800.0],["1996-11-14",8.5312,9.3125,8.5312,8.9375,9720800.0],["1996-11-15",9.125,9.1875,8.9375,8.9375,1107200.0],["1996-11-18",8.9375,9.0625,8.75,8.8125,276000.0],["1996-11-19",8.875,9.0,8.625,8.9375,1063200.0],["1996-11-20",8.9375,8.9375,8.5,8.625,976400.0],["1996-11-21",8.625,8.625,8.1875,8.375,1883200.0],["1996-11-22",8.25,8.375,7.9375,8.0,2149600.0],["1996-11-25",8.125,8.8125,8.0,8.6875,3100400.0],["1996-11-26",8.8438,9.25,8.4375,9.1875,2649600.0],["1996-11-27",9.0,9.1875,8.75,8.875,777600.0],["1996-11-29",8.875,8.875,8.75,8.75,208800.0],["1996-12-02",8.6875,8.8125,8.5,8.625,594000.0],["1996-12-03",8.75,8.9375,8.5,8.5625,1023600.0],["1996-12-04",8.4375,8.5625,8.25,8.25,424400.0],["1996-12-05",8.375,8.4375,8.25,8.3438,535200.0],["1996-12-06",8.0312,8.5625,7.9375,8.4375,1245200.0],["1996-12-09",8.5625,8.5625,8.125,8.1875,1247200.0],["1996-12-10",8.125,8.25,7.8125,7.875,1754800.0],["1996-12-11",7.75,7.875,7.3125,7.8125,3145200.0],["1996-12-12",8.0,8.3125,7.5,7.5,3808000.0],["1996-12-13",7.4375,7.75,7.4375,7.5938,2309600.0],["1996-12-16",7.6875,8.0625,7.5938,8.0,1353200.0],["1996-12-17",7.875,8.5,7.8125,8.4688,1472400.0],["1996-12-18",8.6875,8.75,8.375,8.75,1142000.0],["1996-12-19",8.8125,9.0625,8.625,8.9688,1414800.0],["1996-12-20",9.1562,9.4375,8.875,9.25,2065600.0],["1996-12-23",9.25,9.3125,9.0,9.125,904800.0],["1996-12-24",9.1562,9.25,9.0625,9.125,192000.0],["1996-12-26",9.0625,9.125,8.8125,9.0625,745200.0],["1996-12-27",9.0625,9.2812,8.9375,9.125,568000.0],["1996-12-30",9.25,9.25,9.0625,9.125,333600.0],["1996-12-31",9.0625,9.1875,9.0,9.0,525200.0],["1997-01-02",9.125,9.125,8.4375,8.4375,1513600.0],["1997-01-03",8.625,8.8125,8.5,8.7188,3802400.0],["1997-01-06",8.7188,8.7812,8.625,8.75,1274000.0],["1997-01-07",8.6875,8.875,8.5625,8.7188,838400.0],["1997-01-08",8.75,8.8125,8.625,8.625,1240400.0],["1997-01-09",8.75,8.9062,8.625,8.7812,731200.0],["1997-01-10",8.625,8.6875,8.5,8.5312,408800.0],["1997-01-13",8.5938,8.5938,8.375,8.4062,396000.0],["1997-01-14",8.4062,8.4375,8.1875,8.2812,362400.0],["1997-01-15",8.2812,8.2812,7.9375,8.0625,408800.0],["1997-01-16",8.0625,8.6875,8.0625,8.5938,1058400.0],["1997-01-17",8.5625,9.0,8.4375,8.4375,880000.0],["1997-01-20",8.5625,8.5625,8.3125,8.3281,466800.0],["1997-01-21",8.375,8.375,8.0625,8.1875,1477600.0],["1997-01-22",8.3125,8.8125,7.875,8.0938,1887600.0],["1997-01-23",8.0938,8.5,8.0625,8.5,2205600.0],["1997-01-24",8.4688,9.0312,8.2188,8.625,1893200.0],["1997-01-27",8.625,8.9375,8.5625,8.625,1079600.0],["1997-01-28",8.75,8.75,8.3906,8.4688,654400.0],["1997-01-29",8.4688,8.875,8.375,8.8125,389200.0],["1997-01-30",8.8125,9.0,8.375,8.4688,912800.0],["1997-01-31",8.4688,8.75,8.125,8.125,1392000.0],["1997-02-03",8.1562,8.375,8.125,8.3125,1492000.0],["1997-02-04",8.3125,8.3125,7.875,8.0312,1029200.0],["1997-02-05",8.1875,8.8125,8.0625,8.625,1578400.0],["1997-02-06",8.5625,8.6875,8.3125,8.3125,865600.0],["1997-02-07",8.375,8.5625,8.3125,8.3125,100000.0],["1997-02-10",8.3125,8.3125,8.0625,8.0625,712800.0],["1997-02-11",8.1875,8.5,8.0,8.3906,796800.0],["1997-02-12",8.375,8.4688,8.25,8.375,1126400.0],["1997-02-13",8.625,8.8438,8.5625,8.8281,2652800.0],["1997-02-14",9.0,9.625,8.875,9.4062,2676000.0],["1997-02-18",9.5,9.5,8.5938,9.0,3620400.0],["1997-02-19",9.0,9.0938,8.6875,8.8125,999600.0],["1997-02-20",8.8125,8.8125,8.5938,8.6562,929200.0],["1997-02-21",8.75,8.8438,8.625,8.625,645200.0],["1997-02-24",8.5625,9.0,8.5625,9.0,1134800.0],["1997-02-25",9.0,9.1875,8.875,9.125,681200.0],["1997-02-26",9.125,9.25,9.0625,9.25,1310800.0],["1997-02-27",9.1875,9.3125,9.0938,9.2188,1214800.0],["1997-02-28",9.2188,9.3125,9.0859,9.3125,596400.0],["1997-03-03",9.1875,9.3438,9.0938,9.2188,917200.0],["1997-03-04",9.1562,9.25,8.8125,8.8438,680400.0],["1997-03-05",8.625,8.8438,8.5,8.7812,1121600.0],["1997-03-06",8.8438,8.875,8.7188,8.75,643200.0],["1997-03-07",8.75,9.1562,8.75,9.125,877200.0],["1997-03-10",9.0625,9.4688,9.0625,9.3438,986400.0],["1997-03-11",9.3125,9.5,9.25,9.4062,978400.0],["1997-03-12",9.4375,9.4688,9.375,9.4375,2196800.0],["1997-03-13",9.125,9.125,8.5625,8.625,4614400.0],["1997-03-14",8.75,8.875,8.0625,8.0625,1442800.0],["1997-03-17",8.1875,8.3125,8.0625,8.25,2368400.0],["1997-03-18",8.25,8.3125,7.9375,8.0,756400.0],["1997-03-19",7.875,8.1562,7.875,8.0312,1908000.0],["1997-03-20",8.1562,8.2188,7.9375,8.0312,1968000.0],["1997-03-21",8.0625,8.0938,8.0,8.0,638400.0],["1997-03-24",3.9688,4.0,2.75,3.0,88592800.0],["1997-03-25",3.2031,3.2188,2.9062,3.0312,40932800.0],["1997-03-26",3.0625,3.1875,3.0312,3.1406,32502000.0],["1997-03-27",3.25,3.5312,3.1875,3.4688,18426400.0],["1997-03-31",3.6875,3.6875,3.5,3.5,13173200.0],["1997-04-01",3.5,3.5,3.125,3.2031,8520400.0],["1997-04-02",3.2812,3.5312,3.2188,3.4688,5430400.0],["1997-04-03",3.5,3.5,3.4062,3.4062,4260800.0],["1997-04-04",3.4688,3.5,3.375,3.4688,3120000.0],["1997-04-07",3.5,3.5625,3.4688,3.5,3466000.0],["1997-04-08",3.5625,3.5938,3.4688,3.5,3402400.0],["1997-04-09",3.5625,3.5625,3.4688,3.4844,2195600.0],["1997-04-10",3.5312,3.5312,3.4062,3.4219,2907200.0],["1997-04-11",3.4375,3.4375,3.2188,3.3438,3791600.0],["1997-04-14",3.3125,3.375,3.125,3.2188,3587600.0],["1997-04-15",3.2812,3.2812,3.1562,3.1562,3336800.0],["1997-04-16",3.2188,3.2188,3.0,3.0469,8955600.0],["1997-04-17",3.125,3.125,2.9688,3.0156,6448000.0],["1997-04-18",2.75,2.75,2.3125,2.4844,32807600.0],["1997-04-21",2.6562,2.6875,2.5,2.5312,10640000.0],["1997-04-22",2.625,2.625,2.5312,2.5938,4474000.0],["1997-04-23",2.625,2.625,2.4375,2.5,7610000.0],["1997-04-24",2.5625,2.6875,2.5,2.6094,6356400.0],["1997-04-25",2.625,2.75,2.5938,2.7188,7440400.0],["1997-04-28",2.8438,2.9688,2.75,2.8906,7272000.0],["1997-04-29",3.0,3.1562,2.9688,3.0312,6006800.0],["1997-04-30",3.0938,3.3125,3.0625,3.25,4514000.0],["1997-05-01",3.4062,3.5,3.2188,3.25,6469600.0],["1997-05-02",3.375,3.5,3.1875,3.4375,4818800.0],["1997-05-05",3.5312,3.625,3.4688,3.5938,5338400.0],["1997-05-06",3.5625,3.6562,3.4062,3.4375,3962400.0],["1997-05-07",3.4062,3.5625,3.2812,3.5312,1998400.0],["1997-05-08",3.4375,3.5625,3.4375,3.5156,2909200.0],["1997-05-09",3.5312,3.5625,3.4688,3.5469,2479600.0],["1997-05-12",3.5625,3.5938,3.375,3.4688,1708000.0],["1997-05-13",3.5,3.5312,3.4375,3.4375,2368400.0],["1997-05-14",3.5312,3.5625,3.4688,3.5,3953200.0],["1997-05-15",3.5,3.5625,3.4688,3.5625,3886400.0],["1997-05-16",3.5,3.5625,3.5,3.5625,1782400.0],["1997-05-19",3.5625,3.5625,3.5,3.5,747600.0],["1997-05-20",3.5625,3.875,3.5,3.875,3540800.0],["1997-05-21",3.9062,3.9688,3.7812,3.8125,6983200.0],["1997-05-22",3.8125,3.8438,3.4688,3.5625,4487200.0],["1997-05-23",3.625,3.6562,3.5625,3.625,1175200.0],["1997-05-27",3.625,3.6562,3.5938,3.6562,1855600.0],["1997-05-28",3.6562,3.6875,3.625,3.6562,1359200.0],["1997-05-29",3.6562,3.6562,3.5312,3.5625,1090000.0],["1997-05-30",3.4688,3.5625,3.4375,3.5312,1908400.0],["1997-06-02",3.5625,3.625,3.5312,3.5938,1355600.0],["1997-06-03",3.625,3.7188,3.5312,3.625,1908000.0],["1997-06-04",3.6562,3.6875,3.625,3.6562,1271600.0],["1997-06-05",3.6562,3.6562,3.5,3.6562,1092000.0],["1997-06-06",3.625,3.6562,3.5625,3.5781,589200.0],["1997-06-09",3.5625,3.625,3.375,3.4062,2800400.0],["1997-06-10",3.4375,3.4375,3.2812,3.3594,1856400.0],["1997-06-11",3.375,3.4062,3.2812,3.2969,808400.0],["1997-06-12",3.2812,3.3281,2.7812,3.1719,7186800.0],["1997-06-13",2.7344,2.9219,2.5938,2.8594,9071200.0],["1997-06-16",2.875,3.1562,2.8594,3.125,5551200.0],["1997-06-17",3.125,3.4062,3.0938,3.3281,3980800.0],["1997-06-18",3.3125,3.4062,3.2812,3.3438,3866000.0],["1997-06-19",3.3438,3.4062,3.3438,3.375,2259200.0],["1997-06-20",3.4219,3.4219,3.2812,3.375,3482800.0],["1997-06-23",3.3438,3.3438,3.125,3.1641,2363600.0],["1997-06-24",3.25,3.25,3.1875,3.2031,1842000.0],["1997-06-25",3.2031,3.25,3.125,3.1719,1036000.0],["1997-06-26",3.1719,3.1719,3.125,3.125,937200.0],["1997-06-27",3.125,3.1875,3.0625,3.125,955200.0],["1997-06-30",3.125,3.1562,2.9375,3.1094,2608800.0],["1997-07-01",3.0938,3.1875,3.0625,3.1406,2805600.0],["1997-07-02",3.1875,3.2188,3.0625,3.0781,2208800.0],["1997-07-03",3.0938,3.1562,3.0938,3.1094,1398400.0],["1997-07-07",3.25,3.2812,3.1406,3.1406,1550400.0],["1997-07-08",3.1875,3.25,3.1562,3.2344,4007200.0],["1997-07-09",3.25,3.3125,3.25,3.2812,2614000.0],["1997-07-10",3.25,3.4375,3.25,3.3594,2928400.0],["1997-07-11",3.4062,3.4062,3.2812,3.3125,1234800.0],["1997-07-14",3.2812,3.3438,3.2812,3.3125,750800.0],["1997-07-15",3.3125,3.375,3.2812,3.375,580000.0],["1997-07-16",3.375,3.375,3.2188,3.2812,1530400.0],["1997-07-17",3.3125,3.4062,3.25,3.4062,2275600.0],["1997-07-18",3.25,3.5156,3.25,3.5,5342800.0],["1997-07-21",3.5625,3.8125,3.5,3.75,7402400.0],["1997-07-22",3.7969,4.2031,3.7656,4.1875,8774400.0],["1997-07-23",4.2812,4.375,3.9219,4.0938,4030800.0],["1997-07-24",4.0938,4.0938,3.9688,4.0,3650400.0],["1997-07-25",4.0312,4.0312,3.9844,3.9844,1406000.0],["1997-07-28",4.0625,4.0625,3.9688,3.9688,1673200.0],["1997-07-29",3.9688,4.0,3.875,3.9688,1231600.0],["1997-07-30",3.9688,4.0156,3.9375,3.9844,1238400.0],["1997-07-31",4.0,4.0156,3.9531,3.9844,556400.0],["1997-08-01",3.9844,4.0156,3.9688,4.0,1297200.0],["1997-08-04",4.0,4.2812,3.9688,4.1875,2458800.0],["1997-08-05",4.2812,4.3438,4.125,4.2188,1685600.0],["1997-08-06",4.25,4.25,4.125,4.125,752000.0],["1997-08-07",4.1562,4.1562,4.0312,4.1094,2131200.0],["1997-08-08",4.0625,4.0938,4.0,4.0781,873600.0],["1997-08-11",4.0312,4.25,4.0312,4.2344,1046000.0],["1997-08-12",4.1875,4.25,4.125,4.2188,1365600.0],["1997-08-13",4.2188,4.3125,4.0312,4.2344,2125600.0],["1997-08-14",4.2188,4.25,4.1875,4.25,612800.0],["1997-08-15",4.2188,4.25,4.1562,4.1562,535600.0],["1997-08-18",4.125,4.1562,4.0625,4.0938,767200.0],["1997-08-19",4.0938,4.1562,4.0938,4.125,721600.0],["1997-08-20",4.125,4.25,4.1094,4.25,1106400.0],["1997-08-21",4.1875,4.25,4.1562,4.2031,530000.0],["1997-08-22",4.1562,4.1875,4.0938,4.1875,1026800.0],["1997-08-25",4.1406,4.25,4.1406,4.25,772000.0],["1997-08-26",4.2188,4.7812,4.1875,4.7188,4260800.0],["1997-08-27",4.7031,4.75,4.5781,4.625,2286800.0],["1997-08-28",4.6094,4.75,4.5625,4.6719,1276400.0],["1997-08-29",4.7344,4.75,4.625,4.7031,952400.0],["1997-09-02",4.6875,4.9062,4.6875,4.7969,1399200.0],["1997-09-03",4.8438,4.8438,4.375,4.5,4602400.0],["1997-09-04",4.5,4.5625,4.3438,4.3438,1392400.0],["1997-09-05",4.3438,4.5781,4.2812,4.4375,1064000.0],["1997-09-08",4.4688,4.4688,4.3438,4.4062,692400.0],["1997-09-09",4.4375,4.5156,3.9375,4.0156,3767600.0],["1997-09-10",3.9375,4.2812,3.9375,4.1719,3358400.0],["1997-09-11",4.2188,4.2188,3.9375,3.9531,2191600.0],["1997-09-12",3.9688,3.9688,3.9062,3.9219,1231600.0],["1997-09-15",3.9062,3.9375,3.625,3.7188,1974800.0],["1997-09-16",3.6719,3.875,3.6719,3.7656,1736800.0],["1997-09-17",3.8125,3.8125,3.75,3.7812,1348800.0],["1997-09-18",3.7656,3.8125,3.6562,3.7031,804800.0],["1997-09-19",3.7031,3.8125,3.625,3.7344,1304000.0],["1997-09-22",3.7812,3.7812,3.7188,3.7656,888400.0],["1997-09-23",3.7812,3.9375,3.6875,3.75,1537200.0],["1997-09-24",3.7812,3.7969,3.7188,3.75,482800.0],["1997-09-25",3.75,3.75,3.6875,3.7188,417600.0],["1997-09-26",3.6875,3.7188,3.6562,3.7031,2585600.0],["1997-09-29",3.6562,3.8125,3.6562,3.75,1063200.0],["1997-09-30",3.7188,4.3125,3.7188,4.1875,3479200.0],["1997-10-01",4.2188,4.4062,4.0625,4.2188,2085600.0],["1997-10-02",4.2812,4.6953,4.2188,4.6719,5184800.0],["1997-10-03",4.6562,4.8594,4.4531,4.75,5020800.0],["1997-10-06",4.75,4.7812,4.6562,4.7812,2536000.0],["1997-10-07",4.6875,5.125,4.6562,4.9688,4728800.0],["1997-10-08",5.0,5.2812,4.8438,5.1875,4802000.0],["1997-10-09",5.125,5.25,5.0,5.25,1916400.0],["1997-10-10",5.125,5.25,5.0,5.0312,3448000.0],["1997-10-13",4.9688,5.0938,4.9062,4.9062,1516400.0],["1997-10-14",4.9062,4.9688,4.6562,4.75,1894400.0],["1997-10-15",4.7344,4.75,4.5,4.5312,1273200.0],["1997-10-16",4.5312,4.625,4.375,4.4375,1529600.0],["1997-10-17",4.4219,4.625,4.375,4.5156,2314800.0],["1997-10-20",4.5312,4.5312,4.4062,4.5156,931200.0],["1997-10-21",4.4844,4.5312,4.4062,4.4531,1353200.0],["1997-10-22",4.5312,4.5938,4.25,4.3125,2462400.0],["1997-10-23",4.125,4.25,4.0938,4.1562,1120800.0],["1997-10-24",4.2812,4.2812,4.125,4.1562,857600.0],["1997-10-27",4.125,4.125,3.7969,3.8438,1325200.0],["1997-10-28",3.6875,3.875,3.6875,3.8594,2773200.0],["1997-10-29",3.9062,4.1875,3.8906,4.0625,2914800.0],["1997-10-30",3.9375,4.0312,3.875,4.0,776800.0],["1997-10-31",4.0312,4.0312,3.9375,3.9688,316000.0],["1997-11-03",3.9375,4.0312,3.9375,4.0156,323600.0],["1997-11-04",4.0312,4.125,3.9688,4.0156,881200.0],["1997-11-05",4.0,4.125,3.9062,4.0,790800.0],["1997-11-06",4.0312,4.0625,4.0,4.0625,556800.0],["1997-11-07",4.0,4.0938,3.875,4.0,434000.0],["1997-11-10",4.0625,4.1562,4.0625,4.0938,347200.0],["1997-11-11",4.0625,4.1562,4.0625,4.125,393600.0],["1997-11-12",4.0312,4.125,4.0,4.0,390000.0],["1997-11-13",4.0312,4.0938,3.9375,4.0312,881200.0],["1997-11-14",4.0,4.125,3.9688,4.0625,594400.0],["1997-11-17",4.125,4.125,4.0,4.0117,252000.0],["1997-11-18",4.0312,4.125,3.9375,3.9531,359200.0],["1997-11-19",3.9531,4.125,3.9375,3.9688,689600.0],["1997-11-20",4.0,4.0938,3.9375,4.0312,913600.0],["1997-11-21",4.0938,4.2188,4.0156,4.1562,760800.0],["1997-11-24",4.0625,4.0938,3.9375,3.9375,704000.0],["1997-11-25",3.9375,4.0938,3.9375,4.0312,963600.0],["1997-11-26",4.0,4.0938,4.0,4.0625,914000.0],["1997-11-28",4.0781,4.1094,3.9844,3.9844,647200.0],["1997-12-01",4.0312,4.0312,3.9219,3.9609,2024800.0],["1997-12-02",3.9219,4.0312,3.9219,3.9844,1293200.0],["1997-12-03",4.0,4.0,3.9062,3.9531,871200.0],["1997-12-04",3.9531,4.0312,3.9062,3.9531,535200.0],["1997-12-05",3.9062,3.9688,3.875,3.9375,1940400.0],["1997-12-08",3.9062,3.9375,3.8438,3.875,2193600.0],["1997-12-09",3.9062,3.9062,3.7188,3.75,3212800.0],["1997-12-10",3.7188,3.75,3.4375,3.5625,1936000.0],["1997-12-11",3.5,3.5156,3.2188,3.2969,3438400.0],["1997-12-12",3.3438,3.375,3.25,3.3125,2596800.0],["1997-12-15",3.2812,3.375,3.1875,3.2812,1961600.0],["1997-12-16",3.2812,3.5625,3.2812,3.4531,1890800.0],["1997-12-17",3.5,3.5,3.375,3.4375,2770000.0],["1997-12-18",3.4062,3.5,3.3125,3.3594,915600.0],["1997-12-19",3.3594,3.3906,3.3125,3.3594,1129200.0],["1997-12-22",3.4062,3.5625,3.3438,3.5469,758800.0],["1997-12-23",3.5625,3.5625,3.4219,3.4844,1198800.0],["1997-12-24",3.4531,3.5312,3.4531,3.5,1323200.0],["1997-12-26",3.4375,3.625,3.4375,3.625,675200.0],["1997-12-29",3.6719,3.7188,3.5938,3.6562,701600.0],["1997-12-30",3.5938,4.0,3.5938,4.0,2012000.0],["1997-12-31",3.9375,4.0156,3.875,3.9844,1570800.0],["1998-01-02",3.9688,4.125,3.9688,4.0156,479200.0],["1998-01-05",3.9844,4.0156,3.8125,3.9688,432800.0],["1998-01-06",3.875,4.0938,3.875,3.9375,825600.0],["1998-01-07",3.9375,4.0312,3.875,3.9688,919600.0],["1998-01-08",3.9062,3.9688,3.625,3.7188,872000.0],["1998-01-09",3.7188,3.7188,3.1562,3.3438,2404400.0],["1998-01-12",3.125,3.2812,3.0625,3.2188,2305200.0],["1998-01-13",3.2812,3.4375,3.25,3.3906,1746400.0],["1998-01-14",3.375,3.5312,3.3281,3.4688,1078800.0],["1998-01-15",3.4062,3.5312,3.4062,3.4531,554000.0],["1998-01-16",3.5,3.625,3.4375,3.5938,1064800.0],["1998-01-20",3.5625,3.625,3.4062,3.5312,484400.0],["1998-01-21",3.4688,3.6562,3.4688,3.6094,638800.0],["1998-01-22",3.5781,3.7188,3.5781,3.625,648000.0],["1998-01-23",3.6875,3.7031,3.5781,3.6875,379200.0],["1998-01-26",3.6562,3.8125,3.6406,3.7188,667200.0],["1998-01-27",3.75,3.875,3.75,3.7812,492400.0],["1998-01-28",3.7969,3.9219,3.75,3.875,771600.0],["1998-01-29",3.875,3.9375,3.5,3.5625,1423200.0],["1998-01-30",3.5312,3.5469,3.4062,3.4219,686000.0],["1998-02-02",3.4688,3.7812,3.4688,3.75,991600.0],["1998-02-03",3.6875,4.0312,3.6875,3.9062,1592000.0],["1998-02-04",3.9375,4.375,3.8438,4.2422,2968400.0],["1998-02-05",4.2188,4.25,3.9688,4.2188,1111200.0],["1998-02-06",4.125,4.2812,4.0312,4.1875,1019200.0],["1998-02-09",4.1562,4.3125,4.1094,4.2812,644000.0],["1998-02-10",4.2969,4.4062,4.25,4.4062,975200.0],["1998-02-11",4.4375,4.5,4.3438,4.4062,716000.0],["1998-02-12",4.4688,4.5156,4.4062,4.4375,1097600.0],["1998-02-13",4.5156,4.8438,4.375,4.7188,5714800.0],["1998-02-17",4.625,4.7031,4.2031,4.2344,3685200.0],["1998-02-18",4.1406,4.3125,4.0781,4.3125,1822800.0],["1998-02-19",4.2969,4.3125,4.0781,4.0859,1423200.0],["1998-02-20",4.0938,4.1562,3.9297,4.0312,1391600.0],["1998-02-23",4.0625,4.0625,3.9375,3.9531,1067600.0],["1998-02-24",3.9375,4.0,3.75,3.75,999200.0],["1998-02-25",3.7812,4.0938,3.75,3.9844,1186400.0],["1998-02-26",3.9688,4.0312,3.9062,4.0312,458000.0],["1998-02-27",4.0,4.0312,3.875,3.9219,483200.0],["1998-03-02",3.9844,3.9844,3.5,3.5312,2684000.0],["1998-03-03",3.7344,4.1562,3.7344,4.125,3746000.0],["1998-03-04",4.125,4.1719,3.9375,4.0938,1718800.0],["1998-03-05",3.9375,4.0312,3.8125,3.9688,1172800.0],["1998-03-06",3.9375,4.1406,3.9375,4.0938,1732400.0],["1998-03-09",4.3125,4.375,4.2188,4.2656,1536000.0],["1998-03-10",4.25,4.3438,4.1562,4.1719,1299600.0],["1998-03-11",4.0625,4.3125,4.0312,4.2969,1238400.0],["1998-03-12",4.3125,4.3906,4.2188,4.375,1681600.0],["1998-03-13",4.375,4.4375,4.2812,4.3281,841200.0],["1998-03-16",4.375,4.4062,4.25,4.25,350400.0],["1998-03-17",4.25,4.3281,4.1562,4.1562,378800.0],["1998-03-18",4.2188,4.4062,4.1562,4.4062,679600.0],["1998-03-19",4.375,4.4375,4.3281,4.375,834800.0],["1998-03-20",4.375,4.4375,4.3438,4.3906,1371200.0],["1998-03-23",4.3438,4.4688,4.3125,4.4062,821200.0],["1998-03-24",4.4062,4.625,4.3906,4.5,1184000.0],["1998-03-25",4.4688,4.5625,4.4375,4.4688,704400.0],["1998-03-26",4.4688,4.4688,4.3906,4.4375,598800.0],["1998-03-27",4.375,4.5,4.375,4.3906,429200.0],["1998-03-30",4.375,4.5625,4.3438,4.5312,756400.0],["1998-03-31",4.5625,4.5625,4.4688,4.5,560000.0],["1998-04-01",4.5156,4.5938,4.4375,4.5469,860000.0],["1998-04-02",4.5312,4.8438,4.5312,4.8125,5041600.0],["1998-04-03",4.75,4.8125,4.7188,4.7812,1832400.0],["1998-04-06",4.8125,4.8125,4.4688,4.5,2074800.0],["1998-04-07",4.5,4.5625,4.4375,4.5312,1012800.0],["1998-04-08",4.4688,4.5312,4.375,4.4062,1200800.0],["1998-04-09",4.5,4.5625,4.375,4.5625,556800.0],["1998-04-13",4.5469,4.625,4.4375,4.5,1211600.0],["1998-04-14",4.4375,4.5625,4.4375,4.5156,174400.0],["1998-04-15",4.5312,4.6094,4.4688,4.5938,358400.0],["1998-04-16",4.5938,4.7812,4.5312,4.7656,982400.0],["1998-04-17",4.8438,5.625,4.8438,5.625,9251600.0],["1998-04-20",5.4375,5.625,5.4062,5.5312,3626400.0],["1998-04-21",5.5,5.8438,5.5,5.8125,2978800.0],["1998-04-22",5.8438,5.9062,5.6875,5.7188,2136000.0],["1998-04-23",5.6875,5.8281,5.6875,5.7188,2226000.0],["1998-04-24",5.7188,5.7188,5.3125,5.375,1744000.0],["1998-04-27",5.1875,5.2812,4.9688,5.2812,1327200.0],["1998-04-28",5.3125,5.6562,5.25,5.5625,1435600.0],["1998-04-29",5.5,5.7812,5.3906,5.7188,1369200.0],["1998-04-30",5.6562,5.7188,5.5,5.5312,809600.0],["1998-05-01",5.5,5.6562,5.5,5.5938,628000.0],["1998-05-04",5.5625,5.7188,5.5625,5.7031,901600.0],["1998-05-05",5.6875,5.75,5.5938,5.6875,1056400.0],["1998-05-06",5.6562,5.875,5.6562,5.8438,1436000.0],["1998-05-07",5.9375,6.0625,5.7812,5.9062,1692800.0],["1998-05-08",5.8125,5.9688,5.8125,5.9062,1393600.0],["1998-05-11",5.9375,6.0312,5.875,5.9531,1176000.0],["1998-05-12",5.9375,6.1562,5.875,6.1094,2648400.0],["1998-05-13",6.0938,6.1875,5.9688,6.0,1615200.0],["1998-05-14",5.9062,6.3125,5.7812,6.1875,2941200.0],["1998-05-15",6.125,6.2188,5.8438,5.8438,1468000.0],["1998-05-18",5.8438,5.9062,5.5,5.5938,743200.0],["1998-05-19",5.625,5.8281,5.5938,5.6406,1068800.0],["1998-05-20",5.6875,5.75,5.5312,5.5781,368000.0],["1998-05-21",5.5312,5.8438,5.5312,5.7891,1397600.0],["1998-05-22",5.75,5.7812,5.6719,5.75,790400.0],["1998-05-26",5.7031,5.7812,5.375,5.4219,1094400.0],["1998-05-27",5.25,5.2812,5.0,5.2188,835200.0],["1998-05-28",5.2656,5.5312,5.2188,5.4844,866800.0],["1998-05-29",5.5156,5.7188,5.4688,5.5625,813200.0],["1998-06-01",5.5469,5.5469,5.4062,5.4531,559600.0],["1998-06-02",5.4062,5.4375,5.25,5.3438,521600.0],["1998-06-03",5.2812,5.4375,5.2812,5.3438,714800.0],["1998-06-04",5.3125,5.3438,5.2188,5.2656,457600.0],["1998-06-05",5.2188,5.2578,5.2188,5.2422,226400.0],["1998-06-08",5.2188,5.3125,5.1172,5.1406,975200.0],["1998-06-09",5.125,5.2969,5.0625,5.1562,702400.0],["1998-06-10",5.0781,5.1562,4.9688,5.0312,878400.0],["1998-06-11",5.0625,5.0938,4.9062,5.0625,575600.0],["1998-06-12",5.0625,5.3438,5.0,5.2812,2769200.0],["1998-06-15",5.2188,5.25,5.0625,5.1562,932400.0],["1998-06-16",5.125,5.4844,5.125,5.4844,2113600.0],["1998-06-17",5.4844,5.5312,5.2812,5.3438,720800.0],["1998-06-18",5.2344,5.3438,5.1562,5.2969,674800.0],["1998-06-19",5.3125,5.5625,5.3125,5.4375,874000.0],["1998-06-22",5.5938,5.9062,5.4062,5.75,1388400.0],["1998-06-23",5.7812,6.2188,5.7812,6.1875,1846000.0],["1998-06-24",6.125,6.375,6.125,6.3281,2354400.0],["1998-06-25",6.3125,6.375,6.2188,6.2656,1086800.0],["1998-06-26",6.25,6.375,6.2188,6.3125,1201600.0],["1998-06-29",6.3125,6.3438,6.2188,6.3125,1375600.0],["1998-06-30",6.25,6.25,6.1875,6.2188,1177600.0],["1998-07-01",6.2344,6.25,6.0625,6.2188,996400.0],["1998-07-02",6.1875,6.2188,6.125,6.125,869200.0],["1998-07-06",6.0938,6.2344,6.0938,6.2344,820000.0],["1998-07-07",6.2031,6.2188,6.1875,6.2031,163200.0],["1998-07-08",6.1875,6.2188,5.9062,5.9375,430400.0],["1998-07-09",5.9375,6.0625,5.7969,5.8125,494000.0],["1998-07-10",5.7812,5.8203,5.6094,5.625,619200.0],["1998-07-13",5.625,6.0781,5.5938,5.7812,1129200.0],["1998-07-14",5.8125,5.9375,5.8125,5.8281,661600.0],["1998-07-15",5.8438,5.9062,5.7812,5.875,248000.0],["1998-07-16",5.8125,6.3125,5.8125,6.1875,2274000.0],["1998-07-17",6.1875,6.2812,5.9375,6.1875,1483600.0],["1998-07-20",6.1562,6.2188,6.0312,6.0938,669200.0],["1998-07-21",6.0625,6.1406,5.6562,5.6562,1192400.0],["1998-07-22",5.625,6.0,5.625,5.8906,860800.0],["1998-07-23",5.7812,5.9062,5.6562,5.6562,958400.0],["1998-07-24",5.6562,5.7188,5.625,5.7031,435200.0],["1998-07-27",5.7188,5.8906,5.625,5.875,632000.0],["1998-07-28",5.8438,5.9375,5.625,5.6875,1115600.0],["1998-07-29",5.7812,5.7812,5.4375,5.5312,444800.0],["1998-07-30",5.4375,5.75,5.1875,5.5625,838000.0],["1998-07-31",5.5781,5.7734,5.5625,5.625,550000.0],["1998-08-03",5.7188,5.7188,5.4375,5.4688,494000.0],["1998-08-04",5.4688,5.5938,5.0,5.0156,381600.0],["1998-08-05",5.0312,5.2031,4.8125,5.1875,827600.0],["1998-08-06",5.1875,5.5625,5.0625,5.5312,587200.0],["1998-08-07",5.625,5.75,5.4375,5.5938,208800.0],["1998-08-10",5.4688,5.625,5.25,5.3906,282400.0],["1998-08-11",5.2188,5.2812,5.1562,5.25,221200.0],["1998-08-12",5.1875,5.375,5.0625,5.125,1158000.0],["1998-08-13",5.125,5.1562,4.7812,4.9375,792800.0],["1998-08-14",4.9375,4.9375,4.6875,4.75,858400.0],["1998-08-17",4.75,4.9688,4.5625,4.9688,1405600.0],["1998-08-18",4.875,5.4375,4.875,5.3594,1176400.0],["1998-08-19",5.3125,5.4375,5.1875,5.3125,717600.0],["1998-08-20",5.2188,5.25,5.0625,5.0938,498800.0],["1998-08-21",5.0625,5.125,4.8906,4.9688,920800.0],["1998-08-24",5.0,5.0312,4.875,5.0312,265600.0],["1998-08-25",5.0625,5.1562,5.0,5.0469,363200.0],["1998-08-26",5.0,5.2812,5.0,5.2656,2346000.0],["1998-08-27",5.0625,5.3125,4.9062,5.2969,1185600.0],["1998-08-28",5.2188,5.3438,5.0,5.0,859200.0],["1998-08-31",5.0,5.0781,4.2969,4.375,1498400.0],["1998-09-01",4.3125,4.9062,4.3125,4.875,2057200.0],["1998-09-02",4.9688,5.0625,4.6875,4.7188,662000.0],["1998-09-03",4.625,4.75,4.375,4.75,584000.0],["1998-09-04",4.6875,4.9688,4.6875,4.9375,529600.0],["1998-09-08",5.0,5.4688,4.9688,5.4375,818800.0],["1998-09-09",5.2188,5.3594,5.0625,5.1719,1349200.0],["1998-09-10",5.0,5.125,4.9062,5.1172,393200.0],["1998-09-11",5.0312,5.2812,5.0312,5.25,760800.0],["1998-09-14",5.1562,5.3594,5.1562,5.3438,558000.0],["1998-09-15",5.1875,5.7344,5.1094,5.7344,1392000.0],["1998-09-16",5.5625,6.0,5.5,5.9844,1260000.0],["1998-09-17",5.5938,5.875,5.5312,5.6562,919200.0],["1998-09-18",5.6875,5.9688,5.6719,5.8906,1118800.0],["1998-09-21",5.8125,5.8125,5.5938,5.7344,620400.0],["1998-09-22",5.8125,5.9062,5.6562,5.875,1706400.0],["1998-09-23",5.8125,6.0938,5.8125,6.0938,1419200.0],["1998-09-24",6.0312,6.3125,5.9688,6.125,2304000.0],["1998-09-25",6.0625,6.125,5.9219,5.9531,1841200.0],["1998-09-28",6.0625,6.1875,5.0938,5.625,2006800.0],["1998-09-29",5.5938,5.7188,5.125,5.7188,2014400.0],["1998-09-30",5.5312,6.0,5.5312,5.9688,1058000.0],["1998-10-01",5.8125,6.0,5.5938,5.7812,1599200.0],["1998-10-02",5.6562,5.7812,5.5,5.5938,892000.0],["1998-10-05",5.4688,5.5625,5.1406,5.4062,753200.0],["1998-10-06",5.4062,5.5625,5.0,5.125,799600.0],["1998-10-07",5.125,5.3906,5.0625,5.3438,918800.0],["1998-10-08",5.125,5.375,5.0,5.2344,684800.0],["1998-10-09",5.25,5.4375,4.7812,4.8906,1116400.0],["1998-10-12",4.9375,5.0312,4.6875,4.7812,942400.0],["1998-10-13",4.875,4.875,4.5,4.5625,353200.0],["1998-10-14",4.5,5.2812,4.3438,5.0938,1858000.0],["1998-10-15",5.0625,5.25,4.9062,5.0312,445200.0],["1998-10-16",5.0625,5.3438,4.9688,5.0,5396000.0],["1998-10-19",5.0938,5.0938,4.9688,5.0938,1593200.0],["1998-10-20",5.1562,5.1875,4.875,4.875,3572000.0],["1998-10-21",4.9688,5.0,4.6875,4.9375,2355200.0],["1998-10-22",4.9375,5.0,4.7969,5.0,402800.0],["1998-10-23",4.8125,4.9688,4.8125,4.9375,790400.0],["1998-10-26",4.9688,5.0938,4.875,4.9688,754800.0],["1998-10-27",5.0781,5.0781,4.9062,5.0,868800.0],["1998-10-28",5.0312,5.1406,4.9688,5.0938,967200.0],["1998-10-29",5.0625,5.5625,5.0625,5.5625,1957200.0],["1998-10-30",5.625,5.75,5.625,5.7031,1370000.0],["1998-11-02",5.625,5.6953,5.4688,5.5938,482400.0],["1998-11-03",5.5312,5.625,5.4375,5.5625,1118000.0],["1998-11-04",5.5,5.5938,5.5,5.5938,1652800.0],["1998-11-05",5.5,5.7656,5.4688,5.625,2550000.0],["1998-11-06",5.625,6.0312,5.625,5.9531,2526400.0],["1998-11-09",5.875,6.3438,5.875,6.3125,7176000.0],["1998-11-10",6.25,6.3438,6.0625,6.0938,2954400.0],["1998-11-11",6.0938,6.2188,5.9062,5.9688,1480400.0],["1998-11-12",6.0,6.0312,5.875,5.9688,219600.0],["1998-11-13",5.9062,5.9531,5.8438,5.9062,324000.0],["1998-11-16",5.8438,6.0,5.8438,6.0,1005600.0],["1998-11-17",5.8906,6.1875,5.8906,6.0312,1353200.0],["1998-11-18",5.9688,6.125,5.9375,6.0938,807600.0],["1998-11-19",6.0625,6.6875,6.0625,6.6562,3043600.0],["1998-11-20",6.6875,7.1562,6.6406,6.7812,3868400.0],["1998-11-23",6.8125,6.8438,6.3125,6.5469,3399600.0],["1998-11-24",6.5,6.5156,6.3438,6.3906,1968000.0],["1998-11-25",6.3594,6.5625,6.25,6.5,1531600.0],["1998-11-27",6.5625,6.625,6.375,6.625,843200.0],["1998-11-30",6.4375,6.625,6.4062,6.5,762000.0],["1998-12-01",6.3906,6.875,6.3438,6.75,536000.0],["1998-12-02",6.7188,6.7188,6.5,6.625,1244000.0],["1998-12-03",6.625,6.875,6.5,6.5,2922400.0],["1998-12-04",6.5312,6.8906,6.375,6.8438,2712000.0],["1998-12-07",6.875,6.9375,6.8438,6.9375,2362800.0],["1998-12-08",6.7812,6.7812,6.5,6.625,1713600.0],["1998-12-09",6.625,6.9219,6.625,6.75,665200.0],["1998-12-10",6.7188,6.8125,6.5312,6.7188,766000.0],["1998-12-11",6.6562,6.9375,6.6562,6.8125,506000.0],["1998-12-14",6.75,6.75,6.4688,6.625,525600.0],["1998-12-15",6.625,6.75,6.3438,6.75,978400.0],["1998-12-16",6.6406,6.9844,6.6406,6.9531,735600.0],["1998-12-17",6.875,6.9688,6.6875,6.7344,1050400.0],["1998-12-18",6.9062,6.9688,6.6562,6.6719,736400.0],["1998-12-21",6.6562,6.7188,6.4844,6.5312,546000.0],["1998-12-22",6.4375,6.5,6.3125,6.3594,448000.0],["1998-12-23",6.3125,6.6875,6.3125,6.6562,705200.0],["1998-12-24",6.7188,6.75,6.6406,6.6719,176800.0],["1998-12-28",6.625,6.9062,6.625,6.875,668400.0],["1998-12-29",6.8438,6.9688,6.7812,6.7969,652400.0],["1998-12-30",6.75,7.0078,6.75,6.9375,719200.0],["1998-12-31",6.9375,7.1094,6.6875,6.7266,908800.0],["1999-01-04",6.6875,7.0,6.6875,6.8438,1068400.0],["1999-01-05",6.8438,6.9688,6.8438,6.8594,1117200.0],["1999-01-06",6.8438,7.0312,6.8438,6.9219,1734800.0],["1999-01-07",6.8438,6.9375,6.625,6.6875,740800.0],["1999-01-08",6.6562,6.7344,6.1562,6.5312,3736000.0],["1999-01-11",6.5625,6.9062,6.5625,6.9062,3338400.0],["1999-01-12",6.7812,6.875,6.6562,6.75,457200.0],["1999-01-13",6.5938,6.6875,6.375,6.5625,893200.0],["1999-01-14",6.5938,6.8438,6.5938,6.7344,916400.0],["1999-01-15",6.75,6.9062,6.625,6.8438,553200.0],["1999-01-19",6.875,6.875,6.6562,6.75,620400.0],["1999-01-20",6.6562,6.75,6.4688,6.5469,810800.0],["1999-01-21",6.4688,6.5625,6.4062,6.4375,554800.0],["1999-01-22",6.4062,6.4844,6.2812,6.4688,358400.0],["1999-01-25",6.4688,6.4688,5.4375,6.0625,5912000.0],["1999-01-26",6.0,6.25,6.0,6.1875,800800.0],["1999-01-27",6.125,6.375,6.125,6.25,1485200.0],["1999-01-28",6.2188,6.5938,6.2188,6.5,827600.0],["1999-01-29",6.5312,6.6875,6.4688,6.5,850800.0],["1999-02-01",6.5625,6.5625,6.1875,6.375,1956800.0],["1999-02-02",6.3438,6.4062,6.25,6.4062,1666000.0],["1999-02-03",6.2812,6.2812,6.0,6.125,1585200.0],["1999-02-04",6.0469,6.3438,6.0,6.2969,746000.0],["1999-02-05",6.125,6.1562,5.8906,5.9375,2395200.0],["1999-02-08",6.0625,6.2812,6.0625,6.25,1714000.0],["1999-02-09",6.2188,6.5312,6.1875,6.4062,1322000.0],["1999-02-10",6.375,6.5,6.2812,6.3438,988400.0],["1999-02-11",6.4375,6.4375,6.3125,6.3125,626800.0],["1999-02-12",6.3281,6.4062,6.25,6.3125,1224000.0],["1999-02-16",6.4062,6.4375,6.125,6.3125,1122400.0],["1999-02-17",6.2188,6.5,6.2188,6.25,632800.0],["1999-02-18",6.25,6.3281,5.9062,5.9062,828800.0],["1999-02-19",5.9688,6.0938,5.5938,5.7969,1508000.0],["1999-02-22",5.75,6.0312,5.75,6.0312,660400.0],["1999-02-23",6.0312,6.3438,6.0,6.2266,993600.0],["1999-02-24",6.2812,6.3125,5.9688,5.9844,1114800.0],["1999-02-25",5.9688,6.0,5.6172,5.625,982800.0],["1999-02-26",5.6562,5.7812,5.5938,5.5938,940000.0],["1999-03-01",5.5625,5.7656,5.5312,5.75,1563600.0],["1999-03-02",5.75,5.9219,5.7031,5.8594,418400.0],["1999-03-03",5.8125,5.875,5.6875,5.7812,271200.0],["1999-03-04",5.875,6.0156,5.7188,5.7969,1114000.0],["1999-03-05",5.9062,6.0938,5.8125,6.0625,1408000.0],["1999-03-08",6.0938,6.125,5.9688,6.0938,844400.0],["1999-03-09",6.0312,6.4375,6.0,6.3438,2457200.0],["1999-03-10",6.2812,6.3438,6.1875,6.25,1822000.0],["1999-03-11",6.2812,6.2812,6.1875,6.2031,1044800.0],["1999-03-12",6.2188,6.25,6.0938,6.0938,779600.0],["1999-03-15",6.0938,6.2812,6.0625,6.2812,1032400.0],["1999-03-16",6.1875,6.25,6.0938,6.125,1090800.0],["1999-03-17",6.1562,6.1562,5.9688,5.9688,421600.0],["1999-03-18",5.9688,6.0,5.5938,5.625,3969200.0],["1999-03-19",5.5625,5.6875,5.0938,5.2188,5637600.0],["1999-03-22",5.1875,5.2969,4.9375,5.0,2605600.0],["1999-03-23",5.0625,5.0625,4.8125,4.9375,2797200.0],["1999-03-24",4.9062,5.5312,4.8281,5.5,1491600.0],["1999-03-25",5.5312,5.7812,5.4375,5.75,1372800.0],["1999-03-26",5.75,5.9062,5.6875,5.7812,754000.0],["1999-03-29",5.8125,6.0156,5.75,5.875,2163600.0],["1999-03-30",5.9688,6.0625,5.8438,5.9844,1869200.0],["1999-03-31",5.9688,6.0312,5.8438,5.9844,1297600.0],["1999-04-01",6.0469,6.25,5.9375,5.9688,1361200.0],["1999-04-05",6.0,6.0938,5.7812,6.0469,1326000.0],["1999-04-06",6.0,6.0,5.5938,5.5938,737200.0],["1999-04-07",5.5625,5.6875,5.4375,5.5781,860400.0],["1999-04-08",5.5625,5.5938,5.2188,5.2812,890000.0],["1999-04-09",5.2656,5.5625,5.0625,5.4688,1398000.0],["1999-04-12",5.375,5.375,5.1094,5.1562,2318000.0],["1999-04-13",5.1875,5.5625,5.1875,5.3438,986400.0],["1999-04-14",5.3438,5.7344,5.3438,5.5312,1115200.0],["1999-04-15",5.5,5.6562,5.5,5.6562,210000.0],["1999-04-16",5.5625,5.9688,5.5312,5.9688,1280400.0],["1999-04-19",5.9375,6.2188,5.9062,6.0,1382800.0],["1999-04-20",5.7812,6.0312,5.6875,6.0312,1426800.0],["1999-04-21",5.8125,5.9688,5.8125,5.9375,1155600.0],["1999-04-22",6.0,6.0625,5.9062,5.9375,1087600.0],["1999-04-23",6.0312,6.0625,5.9375,6.0469,598400.0],["1999-04-26",6.0,6.0625,5.7812,5.875,277200.0],["1999-04-27",5.8906,5.8906,5.75,5.7656,346400.0],["1999-04-28",5.75,5.7812,5.4688,5.5938,824000.0],["1999-04-29",5.5938,5.7188,5.5625,5.6562,1160800.0],["1999-04-30",5.6406,5.7031,5.6406,5.6562,491200.0],["1999-05-03",5.6406,5.7812,5.6406,5.7188,775600.0],["1999-05-04",5.7188,6.0469,5.7188,5.9844,718800.0],["1999-05-05",6.0,6.0938,5.9688,6.0078,486000.0],["1999-05-06",6.0,6.25,5.9375,6.2188,781600.0],["1999-05-07",6.25,6.25,6.125,6.2188,1179600.0],["1999-05-10",6.1562,6.25,6.125,6.1797,570800.0],["1999-05-11",6.2031,6.4219,6.125,6.4062,1686000.0],["1999-05-12",6.3281,6.4062,6.25,6.3594,290800.0],["1999-05-13",6.3125,6.4688,6.3125,6.4062,743200.0],["1999-05-14",6.375,6.625,6.0312,6.5781,991200.0],["1999-05-17",6.5,6.625,6.4375,6.4531,796400.0],["1999-05-18",6.5,6.6562,6.4062,6.6562,1300400.0],["1999-05-19",6.5625,6.9375,6.5625,6.8438,1086800.0],["1999-05-20",6.8125,6.875,6.7188,6.75,927600.0],["1999-05-21",6.7656,6.7812,6.625,6.625,2118800.0],["1999-05-24",6.625,6.6875,6.375,6.4609,1046400.0],["1999-05-25",6.4062,6.7812,6.4062,6.5,986800.0],["1999-05-26",6.5938,6.5938,6.2812,6.5,525600.0],["1999-05-27",6.5156,6.5156,6.2812,6.3125,1038400.0],["1999-05-28",6.4062,6.4062,6.1719,6.375,849600.0],["1999-06-01",6.3125,6.3906,6.0859,6.0938,806800.0],["1999-06-02",6.0938,6.5,5.9688,6.375,840400.0],["1999-06-03",6.4531,6.4688,6.1875,6.3438,675200.0],["1999-06-04",6.3125,6.7656,6.3125,6.5625,476800.0],["1999-06-07",6.5,6.9688,6.5,6.9688,856400.0],["1999-06-08",6.875,6.9688,6.6562,6.7812,365200.0],["1999-06-09",6.7812,6.7812,6.4062,6.5,611200.0],["1999-06-10",6.375,6.375,5.9375,6.0938,4446800.0],["1999-06-11",6.125,6.25,6.0312,6.0312,478000.0],["1999-06-14",6.1562,6.25,6.0469,6.0625,394400.0],["1999-06-15",6.0469,6.125,5.9688,5.9688,1569200.0],["1999-06-16",6.0938,6.0938,5.875,6.0469,873200.0],["1999-06-17",6.0156,6.0625,5.9375,5.9688,312800.0],["1999-06-18",5.9844,6.1875,5.8906,5.9062,1462400.0],["1999-06-21",5.9062,5.9688,5.625,5.7812,615200.0],["1999-06-22",5.7969,5.7969,5.6406,5.7422,508800.0],["1999-06-23",5.7656,5.7812,5.6562,5.75,469200.0],["1999-06-24",5.7344,5.7812,5.4531,5.4531,1566400.0],["1999-06-25",5.5625,5.5625,5.0938,5.2188,1184000.0],["1999-06-28",5.1875,5.2188,4.9375,4.9844,2242000.0],["1999-06-29",4.9688,5.2969,4.9375,5.0781,2659600.0],["1999-06-30",5.2188,5.8281,5.1875,5.8281,3298000.0],["1999-07-01",5.8281,5.875,5.3125,5.3594,1230800.0],["1999-07-02",5.5,5.5312,5.2188,5.3594,1150400.0],["1999-07-06",5.3125,5.4688,5.3125,5.375,1360400.0],["1999-07-07",5.375,5.3906,5.2188,5.3281,1320400.0],["1999-07-08",5.2969,5.625,5.2656,5.5312,845600.0],["1999-07-09",5.5312,5.6562,5.4375,5.6094,1022400.0],["1999-07-12",5.5938,5.6875,5.5938,5.5938,696000.0],["1999-07-13",5.5938,5.6562,5.2188,5.25,975200.0],["1999-07-14",5.1875,5.25,4.5625,4.9688,4757600.0],["1999-07-15",4.9375,5.0625,4.6875,5.0312,2708800.0],["1999-07-16",5.0625,5.4219,5.0,5.4062,4896000.0],["1999-07-19",5.375,5.4062,5.0938,5.1562,3322800.0],["1999-07-20",5.0,5.0625,4.875,4.9844,1652800.0],["1999-07-21",5.0938,5.2812,5.0,5.2578,321200.0],["1999-07-22",5.3125,5.4688,4.9375,5.0,1686000.0],["1999-07-23",5.0156,5.125,4.9062,4.9531,930800.0],["1999-07-26",4.9375,5.0,4.8125,4.8438,1507200.0],["1999-07-27",4.9062,5.0,4.8438,4.9062,436800.0],["1999-07-28",4.9375,4.9375,4.75,4.75,817600.0],["1999-07-29",4.7812,4.8438,4.6875,4.7812,464000.0],["1999-07-30",4.8438,4.9375,4.75,4.9062,2167600.0],["1999-08-02",4.875,4.875,4.4688,4.5625,1517600.0],["1999-08-03",4.6875,4.6875,4.25,4.4844,1050800.0],["1999-08-04",4.4688,4.5,4.375,4.4062,661600.0],["1999-08-05",4.3438,4.4062,4.0,4.2188,623200.0],["1999-08-06",4.2188,4.2969,3.9375,4.0938,955600.0],["1999-08-09",4.125,4.125,3.9688,4.0,416400.0],["1999-08-10",4.0938,4.0938,3.8125,3.9531,2358000.0],["1999-08-11",3.9531,4.0156,3.6094,3.75,796400.0],["1999-08-12",3.8438,3.9062,3.75,3.8594,1861600.0],["1999-08-13",4.0625,4.2031,4.0,4.0312,1858800.0],["1999-08-16",4.125,4.1562,4.0625,4.125,763200.0],["1999-08-17",4.1406,4.2188,4.125,4.1875,2790400.0],["1999-08-18",4.1875,4.2188,4.0938,4.0938,2576000.0],["1999-08-19",4.1094,4.1562,3.9688,4.1406,1268800.0],["1999-08-20",4.1172,4.1875,4.0938,4.1406,396800.0],["1999-08-23",4.1562,4.1875,4.125,4.1562,667200.0],["1999-08-24",4.1719,4.1875,4.125,4.1719,1214000.0],["1999-08-25",4.1719,4.2344,4.1406,4.2031,624000.0],["1999-08-26",4.2188,4.3125,4.2031,4.2344,636800.0],["1999-08-27",4.25,4.3906,4.2422,4.3906,1574400.0],["1999-08-30",4.4531,4.5,4.2812,4.2891,3750000.0],["1999-08-31",4.2812,4.3281,4.125,4.25,1579600.0],["1999-09-01",4.2812,4.3281,4.2188,4.2656,694800.0],["1999-09-02",4.2344,4.2344,4.1562,4.1719,839600.0],["1999-09-03",4.2812,4.3438,4.2188,4.2812,511200.0],["1999-09-07",4.3125,4.3125,4.2188,4.25,538400.0],["1999-09-08",4.2344,4.2656,4.2031,4.2344,969200.0],["1999-09-09",4.25,4.5312,4.25,4.4531,696400.0],["1999-09-10",4.5156,4.75,4.4844,4.6719,1506800.0],["1999-09-13",4.6953,4.9062,4.6719,4.8125,835200.0],["1999-09-14",4.75,5.0312,4.5938,5.0312,1926000.0],["1999-09-15",5.0312,5.0312,4.4688,4.5469,570000.0],["1999-09-16",4.5625,4.625,4.4062,4.4062,209200.0],["1999-09-17",4.3828,4.5312,4.2812,4.4375,502000.0],["1999-09-20",4.4062,4.4062,4.2188,4.25,417200.0],["1999-09-21",4.2656,4.375,4.25,4.2656,1041600.0],["1999-09-22",4.2812,4.3438,4.125,4.25,3470000.0],["1999-09-23",4.2266,4.25,3.9688,4.0625,536000.0],["1999-09-24",3.9688,4.1094,3.9375,4.0312,535600.0],["1999-09-27",4.0156,4.375,4.0156,4.1875,1336000.0],["1999-09-28",4.125,4.1562,3.9375,4.0625,776400.0],["1999-09-29",4.0312,4.1562,4.0156,4.1562,1720400.0],["1999-09-30",4.1328,4.3594,4.125,4.3047,591600.0],["1999-10-01",4.3281,4.375,4.1875,4.25,234000.0],["1999-10-04",4.2812,4.4375,4.2344,4.25,528800.0],["1999-10-05",4.4062,4.4688,4.0312,4.0469,1541600.0],["1999-10-06",4.0312,4.0312,3.9531,4.0156,2675200.0],["1999-10-07",4.0312,4.2188,4.0,4.0469,1086800.0],["1999-10-08",4.125,4.2188,4.0312,4.1875,1585200.0],["1999-10-11",4.1953,4.2188,4.0781,4.0781,196800.0],["1999-10-12",4.0938,4.1562,4.0,4.0312,588400.0],["1999-10-13",4.0625,4.0938,4.0,4.0,220000.0],["1999-10-14",4.0469,4.0469,3.75,3.9062,619600.0],["1999-10-15",3.6875,3.8125,3.6562,3.6875,1320000.0],["1999-10-18",3.75,3.8281,3.6875,3.7188,4426000.0],["1999-10-19",3.8438,3.9062,3.75,3.9062,2272400.0],["1999-10-20",3.9062,3.9375,3.5625,3.7969,2024000.0],["1999-10-21",3.75,3.7969,3.6875,3.7188,399600.0],["1999-10-22",3.8125,3.8594,3.6875,3.7656,480400.0],["1999-10-25",3.7031,3.75,3.6562,3.6875,883200.0],["1999-10-26",3.6562,3.7812,3.625,3.6719,612400.0],["1999-10-27",3.7188,3.875,3.6406,3.7031,2403600.0],["1999-10-28",3.7188,3.875,3.6875,3.75,904000.0],["1999-10-29",3.75,3.8125,3.6875,3.7812,1014800.0],["1999-11-01",3.8594,3.8906,3.6875,3.7812,929200.0],["1999-11-02",3.75,3.9375,3.75,3.9219,1343200.0],["1999-11-03",4.0,4.2344,3.9688,4.2344,653600.0],["1999-11-04",4.25,4.2812,3.9688,4.0,3340800.0],["1999-11-05",4.0,4.2344,3.9844,4.1562,1362800.0],["1999-11-08",4.0781,4.1562,4.0,4.0625,1272000.0],["1999-11-09",4.0859,4.125,4.0156,4.0312,1336000.0],["1999-11-10",4.0312,4.1562,4.0156,4.0625,373200.0],["1999-11-11",4.0625,4.6094,4.0625,4.4688,1286000.0],["1999-11-12",4.4609,4.4844,4.2344,4.4531,1381200.0],["1999-11-15",4.4688,4.5,4.1719,4.3594,640000.0],["1999-11-16",4.3516,4.7031,4.2969,4.6875,1154800.0],["1999-11-17",4.625,4.8594,4.5469,4.8281,584000.0],["1999-11-18",4.7734,4.9375,4.75,4.9062,1806800.0],["1999-11-19",4.8906,5.0156,4.7812,4.7812,665200.0],["1999-11-22",4.8281,4.875,4.375,4.4062,830000.0],["1999-11-23",4.4297,4.4844,4.2188,4.3594,970000.0],["1999-11-24",4.2188,4.5938,4.1875,4.5156,894400.0],["1999-11-26",4.4375,4.5469,4.4375,4.5469,100400.0],["1999-11-29",4.5,4.6875,4.5,4.6875,546000.0],["1999-11-30",4.6719,4.6875,4.5938,4.625,730400.0],["1999-12-01",4.5938,4.6562,4.375,4.4844,608800.0],["1999-12-02",4.4531,4.5156,4.4375,4.5,814000.0],["1999-12-03",4.4688,4.5938,4.4531,4.5781,407600.0],["1999-12-06",4.5312,4.5781,4.1406,4.2656,1024000.0],["1999-12-07",4.2188,4.375,4.2188,4.375,1225600.0],["1999-12-08",4.3125,4.5,4.3125,4.4375,756800.0],["1999-12-09",4.4531,4.4531,4.3438,4.4375,1484800.0],["1999-12-10",4.375,4.6875,4.375,4.4219,718000.0],["1999-12-13",4.4219,4.4688,4.3281,4.3906,567600.0],["1999-12-14",4.3125,4.4062,4.2812,4.375,430400.0],["1999-12-15",4.2812,4.5,4.2812,4.5,525200.0],["1999-12-16",4.4844,4.5625,4.3125,4.3906,1564400.0],["1999-12-17",4.4375,4.4375,4.1875,4.3281,1776000.0],["1999-12-20",4.2969,4.5156,4.2969,4.4844,879600.0],["1999-12-21",4.4922,4.5,4.3438,4.3906,1329200.0],["1999-12-22",4.375,4.4062,4.25,4.2812,3134800.0],["1999-12-23",4.2656,4.3438,4.25,4.25,1750000.0],["1999-12-27",4.2656,4.2812,3.6094,4.0312,6552400.0],["1999-12-28",3.9922,4.125,3.875,4.0938,3434000.0],["1999-12-29",4.0625,4.125,3.9844,4.0625,764400.0],["1999-12-30",4.0781,4.0938,3.9375,3.9844,806400.0],["1999-12-31",4.0859,4.1719,3.9688,4.0312,678400.0],["2000-01-03",4.0078,4.0625,3.9844,4.0156,1220000.0],["2000-01-04",3.9531,3.9844,3.625,3.6562,4204000.0],["2000-01-05",3.75,3.8125,3.6875,3.7656,3565200.0],["2000-01-06",3.7656,3.7812,3.7188,3.75,2865200.0],["2000-01-07",3.7578,3.9688,3.6875,3.9531,2336000.0],["2000-01-10",3.9531,4.1094,3.9219,4.0938,620400.0],["2000-01-11",4.1094,4.4531,4.0938,4.4375,2500800.0],["2000-01-12",4.3438,4.4375,4.2969,4.375,1569600.0],["2000-01-13",4.4219,4.4375,4.3125,4.4375,1152400.0],["2000-01-14",4.3906,4.5469,4.3125,4.4219,1019600.0],["2000-01-18",4.3906,4.4062,4.2812,4.2812,3671600.0],["2000-01-19",4.2891,4.2969,4.1875,4.2188,2106800.0],["2000-01-20",4.1875,4.2188,3.9688,4.125,1270400.0],["2000-01-21",4.125,4.1719,4.0703,4.0938,461600.0],["2000-01-24",4.0938,4.1094,4.0,4.0156,758400.0],["2000-01-25",4.0078,4.0312,3.7656,3.7812,5472800.0],["2000-01-26",3.8438,4.125,3.7969,3.9844,2132400.0],["2000-01-27",3.9688,4.0,3.9062,3.9062,740400.0],["2000-01-28",4.0156,4.2188,3.8906,4.0,723600.0],["2000-01-31",3.9141,3.9375,3.6562,3.7656,1909200.0],["2000-02-01",3.8438,4.1562,3.7344,4.0625,1814000.0],["2000-02-02",3.9922,4.1562,3.9375,4.1094,1836000.0],["2000-02-03",4.1719,4.375,4.125,4.375,1960400.0],["2000-02-04",4.3203,4.4844,4.3125,4.4219,1971200.0],["2000-02-07",4.4688,4.5,4.4375,4.4844,1440400.0],["2000-02-08",4.5,4.8125,4.4688,4.7188,1374400.0],["2000-02-09",4.5938,4.6406,4.4844,4.4844,709600.0],["2000-02-10",4.5625,4.5625,4.4375,4.5,1322000.0],["2000-02-11",4.5,4.5625,4.4688,4.4922,762000.0],["2000-02-14",4.4844,4.625,4.4688,4.5781,912400.0],["2000-02-15",4.5312,4.7188,4.4844,4.5312,1932800.0],["2000-02-16",4.625,5.1875,4.5312,5.0625,1170000.0],["2000-02-17",4.9688,5.25,4.9375,5.1562,1514000.0],["2000-02-18",5.2188,5.2344,4.875,4.9688,1434800.0],["2000-02-22",4.9688,5.0938,4.9688,5.0938,845200.0],["2000-02-23",5.0312,5.8125,5.0312,5.75,1756800.0],["2000-02-24",5.7656,6.25,5.625,6.0781,1912400.0],["2000-02-25",6.0156,7.6094,5.9375,7.0469,7387600.0],["2000-02-28",7.0156,7.2188,6.75,7.1406,4328400.0],["2000-02-29",7.0938,7.5,6.9531,7.3906,4144800.0],["2000-03-01",7.375,7.4844,7.082,7.2812,2490800.0],["2000-03-02",7.1797,7.25,7.0312,7.1719,1358400.0],["2000-03-03",7.125,7.25,7.125,7.25,830800.0],["2000-03-06",7.1719,7.3125,7.0312,7.0938,3761200.0],["2000-03-07",7.0,7.0156,6.75,6.9219,2091200.0],["2000-03-08",6.7969,7.0312,6.4062,7.0,1628800.0],["2000-03-09",6.9375,7.1562,6.875,7.125,1281600.0],["2000-03-10",7.0625,7.4688,6.9062,6.9844,2014000.0],["2000-03-13",6.9297,6.9375,6.625,6.625,855200.0],["2000-03-14",6.625,6.8125,6.1875,6.3906,1654000.0],["2000-03-15",6.3906,6.9062,6.2812,6.6719,1332800.0],["2000-03-16",6.8203,7.0469,6.6875,7.0469,1070000.0],["2000-03-17",6.9453,7.0938,6.2344,6.4531,702800.0],["2000-03-20",6.4062,6.9062,6.2812,6.5938,1115600.0],["2000-03-21",6.5938,6.7656,6.4844,6.7656,796800.0],["2000-03-22",6.7812,6.8125,6.5312,6.7656,984400.0],["2000-03-23",6.75,6.8125,6.7031,6.7656,429200.0],["2000-03-24",6.7422,6.7969,6.6875,6.7188,794000.0],["2000-03-27",6.625,6.7812,6.5938,6.6953,1518000.0],["2000-03-28",6.6875,6.7188,6.5312,6.5469,1005200.0],["2000-03-29",6.5,6.5469,6.375,6.375,781200.0],["2000-03-30",6.3906,6.3906,5.4375,5.5,574400.0],["2000-03-31",5.75,5.9375,5.125,5.8281,1414800.0],["2000-04-03",5.8438,5.8438,5.4688,5.7344,414400.0],["2000-04-04",5.7812,5.7812,5.4219,5.5,503200.0],["2000-04-05",5.4688,5.75,5.4062,5.5469,950400.0],["2000-04-06",5.5312,5.9219,5.5312,5.9219,258800.0],["2000-04-07",5.875,5.9531,5.5156,5.7344,282800.0],["2000-04-10",5.7812,5.9688,5.4844,5.4844,336000.0],["2000-04-11",5.4844,5.5938,5.2812,5.3281,418400.0],["2000-04-12",5.4375,5.5,5.3125,5.4375,944000.0],["2000-04-13",5.4688,6.1562,5.3125,5.5625,1354800.0],["2000-04-14",5.5625,6.125,5.5312,5.9219,1571200.0],["2000-04-17",5.875,6.3438,5.875,6.3438,2034000.0],["2000-04-18",6.25,6.3125,6.1719,6.2031,1342400.0],["2000-04-19",6.2188,6.2969,6.1562,6.1562,1090800.0],["2000-04-20",6.1562,6.4531,6.1562,6.4375,1204800.0],["2000-04-24",6.2188,6.25,6.1719,6.2188,614000.0],["2000-04-25",6.2188,6.625,6.2188,6.2344,1476400.0],["2000-04-26",6.1875,6.3438,6.1875,6.3125,582800.0],["2000-04-27",6.1875,6.3438,6.125,6.3438,393200.0],["2000-04-28",6.2812,6.5625,6.2812,6.5625,1351200.0],["2000-05-01",7.3438,7.4375,6.8438,7.0312,2441600.0],["2000-05-02",7.0078,7.0156,6.6094,6.6406,420000.0],["2000-05-03",6.6953,6.7031,6.1562,6.3281,726800.0],["2000-05-04",6.2656,6.4062,6.2656,6.375,330400.0],["2000-05-05",6.3438,6.8281,6.3125,6.4688,590000.0],["2000-05-08",6.4688,6.7812,6.4688,6.75,281600.0],["2000-05-09",6.75,6.7578,6.4062,6.7188,418000.0],["2000-05-10",6.7344,6.7344,6.3438,6.4531,546000.0],["2000-05-11",6.5,6.7656,6.4375,6.7344,677600.0],["2000-05-12",6.6719,6.7812,6.625,6.6875,472400.0],["2000-05-15",6.5703,6.875,6.5312,6.8438,660400.0],["2000-05-16",6.75,6.9219,6.75,6.9062,450000.0],["2000-05-17",6.7812,6.8594,6.6562,6.6875,601600.0],["2000-05-18",6.6875,6.6875,6.4062,6.4844,1360400.0],["2000-05-19",6.3125,6.5312,6.25,6.5,641600.0],["2000-05-22",6.5,6.5,6.1875,6.3125,792000.0],["2000-05-23",6.2969,6.4062,6.25,6.3125,909600.0],["2000-05-24",6.3125,6.4531,6.25,6.375,400800.0],["2000-05-25",6.4297,6.4375,6.25,6.25,374800.0],["2000-05-26",6.25,6.5,6.0312,6.0625,554000.0],["2000-05-30",5.9062,6.2188,5.875,6.1875,457200.0],["2000-05-31",6.1875,6.3906,6.0938,6.2031,539600.0],["2000-06-01",5.8125,6.2969,5.8125,6.125,1314000.0],["2000-06-02",6.125,6.4219,6.125,6.3438,1023600.0],["2000-06-05",6.3125,6.3125,5.9062,6.0,961200.0],["2000-06-06",5.9375,6.4375,5.9062,6.4062,952400.0],["2000-06-07",6.4531,6.5156,6.2969,6.5156,1326800.0],["2000-06-08",6.5156,6.5312,6.1875,6.2031,471200.0],["2000-06-09",6.25,6.25,5.9688,6.125,2187600.0],["2000-06-12",6.2188,6.2188,5.625,5.625,1516400.0],["2000-06-13",5.8594,5.8906,5.7344,5.8438,1870400.0],["2000-06-14",5.9062,5.9844,5.8438,5.9531,1384000.0],["2000-06-15",5.9375,6.0,5.7969,5.9219,1548400.0],["2000-06-16",5.7969,5.9688,5.7031,5.8906,2506400.0],["2000-06-19",5.9062,5.9219,5.8438,5.875,1150800.0],["2000-06-20",5.8594,5.8945,5.7344,5.7656,256400.0],["2000-06-21",5.7031,5.875,5.625,5.8438,472800.0],["2000-06-22",5.75,5.8125,5.5938,5.6094,669200.0],["2000-06-23",5.625,5.6875,5.5312,5.6094,858800.0],["2000-06-26",5.5781,5.8594,5.5312,5.7812,782000.0],["2000-06-27",5.7656,5.7773,5.6406,5.6406,2342000.0],["2000-06-28",5.6406,5.6719,5.4688,5.4844,3856400.0],["2000-06-29",5.4688,5.5312,5.4375,5.5,3847600.0],["2000-06-30",5.4688,5.75,5.4688,5.7188,5700800.0],["2000-07-03",5.5312,5.75,5.4688,5.6875,436000.0],["2000-07-05",5.5625,5.7188,5.4375,5.4688,905600.0],["2000-07-06",5.4844,5.5938,5.4531,5.5312,1499600.0],["2000-07-07",5.5312,5.5625,5.4219,5.5,1243600.0],["2000-07-10",5.4219,5.5,5.3281,5.3594,1328400.0],["2000-07-11",5.4062,5.4688,5.3594,5.375,399200.0],["2000-07-12",5.4688,5.4688,5.2656,5.3438,494000.0],["2000-07-13",5.3281,5.3438,5.25,5.2969,822400.0],["2000-07-14",5.25,5.4492,5.125,5.25,1355600.0],["2000-07-17",5.2969,5.5312,5.1562,5.2969,1546800.0],["2000-07-18",5.3594,5.875,5.3125,5.6719,3486400.0],["2000-07-19",5.6875,5.6875,5.4688,5.5312,566400.0],["2000-07-20",5.625,5.6562,5.5312,5.5938,429200.0],["2000-07-21",5.625,5.625,5.2031,5.25,482000.0],["2000-07-24",5.4219,5.9375,5.4219,5.9062,1972000.0],["2000-07-25",6.0156,6.0312,5.625,5.6875,2123200.0],["2000-07-26",5.6875,6.25,5.6562,6.0156,841600.0],["2000-07-27",6.0,6.0469,5.7188,5.875,803600.0],["2000-07-28",5.9453,6.0938,5.8438,5.875,663200.0],["2000-07-31",5.8594,6.0938,5.6875,6.0625,496000.0],["2000-08-01",6.0156,6.2969,5.7969,6.2969,716400.0],["2000-08-02",6.25,6.3594,6.0625,6.1406,488000.0],["2000-08-03",6.1875,6.5156,6.0625,6.3125,682400.0],["2000-08-04",6.3125,6.625,6.0938,6.375,527600.0],["2000-08-07",6.3125,6.5156,6.25,6.5,488400.0],["2000-08-08",6.4375,6.4844,6.3125,6.375,2885200.0],["2000-08-09",6.3438,6.4844,6.3438,6.4062,1374400.0],["2000-08-10",6.4062,6.4688,6.3125,6.375,518000.0],["2000-08-11",6.375,6.6875,6.375,6.6875,699200.0],["2000-08-14",6.5,6.7812,6.4688,6.6719,456000.0],["2000-08-15",6.6797,6.8125,6.6562,6.75,580400.0],["2000-08-16",6.6875,6.8906,6.6719,6.7656,1786000.0],["2000-08-17",6.75,6.8594,6.7344,6.7969,622000.0],["2000-08-18",6.6875,6.8438,6.6562,6.8281,2058800.0],["2000-08-21",6.8281,7.0625,6.8281,6.9062,792400.0],["2000-08-22",6.875,6.9688,6.875,6.875,80000.0],["2000-08-23",6.9688,6.9688,6.8281,6.9531,392800.0],["2000-08-24",6.9531,6.9531,6.8438,6.8594,812000.0],["2000-08-25",6.8906,6.8906,6.582,6.7812,628800.0],["2000-08-28",6.7031,6.7344,6.4062,6.5469,363200.0],["2000-08-29",6.5312,6.875,6.5312,6.7344,804400.0],["2000-08-30",6.8047,6.8906,6.6094,6.8125,274400.0],["2000-08-31",6.7812,6.7969,6.5,6.5312,900800.0],["2000-09-01",6.5312,6.75,6.4375,6.75,336400.0],["2000-09-05",6.7344,6.7422,6.3594,6.3594,374400.0],["2000-09-06",6.3594,6.75,6.3594,6.3594,745200.0],["2000-09-07",6.4062,6.6406,6.3281,6.4844,415600.0],["2000-09-08",6.5,6.6406,6.3594,6.4688,438800.0],["2000-09-11",6.4922,6.7812,6.25,6.6094,835200.0],["2000-09-12",6.7422,6.7422,6.5312,6.5938,612800.0],["2000-09-13",6.6094,6.8438,6.5,6.6875,790800.0],["2000-09-14",6.7344,6.875,6.5625,6.6719,793600.0],["2000-09-15",6.375,6.5625,6.3281,6.4688,1656400.0],["2000-09-18",6.4844,6.6094,6.3125,6.5781,1975200.0],["2000-09-19",6.5625,6.6406,6.3125,6.4375,1799200.0],["2000-09-20",6.4375,6.5312,6.3281,6.4062,1907200.0],["2000-09-21",6.4141,6.5625,6.3281,6.4062,287600.0],["2000-09-22",6.3906,6.5312,6.3281,6.4375,1068800.0],["2000-09-25",6.4219,6.4688,6.0,6.125,1248800.0],["2000-09-26",6.1406,6.2969,5.875,6.2656,1220800.0],["2000-09-27",6.2031,6.3438,6.0625,6.2812,2184800.0],["2000-09-28",6.2812,7.0,6.25,6.875,2209600.0],["2000-09-29",6.8594,6.875,6.6719,6.6875,1693200.0],["2000-10-02",6.6719,6.6875,6.0469,6.1094,2006800.0],["2000-10-03",6.2188,6.375,5.875,6.0469,4321200.0],["2000-10-04",6.125,6.125,5.8594,5.9219,2648400.0],["2000-10-05",5.9414,6.1875,5.9023,6.0938,532800.0],["2000-10-06",6.1094,6.1406,5.8438,5.8594,3104000.0],["2000-10-09",5.8438,5.8906,5.3906,5.4062,1360000.0],["2000-10-10",5.4375,5.5156,5.375,5.4531,1490400.0],["2000-10-11",5.4688,5.5156,5.2812,5.4375,1756800.0],["2000-10-12",5.4531,5.5781,5.4219,5.5625,1771200.0],["2000-10-13",5.5781,5.6562,5.0312,5.5312,1702800.0],["2000-10-16",5.4375,6.1875,5.4375,6.1562,1977600.0],["2000-10-17",6.1016,6.1094,5.8438,5.8438,1433200.0],["2000-10-18",5.8438,6.0312,5.8125,5.9688,1263600.0],["2000-10-19",5.9688,6.5469,5.9688,6.5312,1470800.0],["2000-10-20",6.5,6.793,6.4531,6.7344,2233600.0],["2000-10-23",6.7344,6.7969,6.6562,6.6719,1324400.0],["2000-10-24",6.6562,6.6562,6.0312,6.2031,1402400.0],["2000-10-25",6.1875,6.2969,6.1562,6.2656,637600.0],["2000-10-26",6.2812,6.3281,6.1406,6.3125,653200.0],["2000-10-27",6.3281,6.3281,6.2031,6.2344,817600.0],["2000-10-30",6.2031,6.2031,6.0938,6.1094,382400.0],["2000-10-31",6.0938,6.125,5.9062,6.0,861600.0],["2000-11-01",6.0508,6.0625,5.9375,5.9531,784400.0],["2000-11-02",5.9805,6.125,5.9375,6.1133,1412000.0],["2000-11-03",6.1094,6.1406,6.0156,6.1094,570800.0],["2000-11-06",6.0312,6.4688,6.0312,6.25,358000.0],["2000-11-07",6.3438,6.4688,6.3125,6.4688,737600.0],["2000-11-08",6.3906,6.7148,6.3906,6.3906,780000.0],["2000-11-09",6.4258,6.4688,6.1406,6.2812,603600.0],["2000-11-10",6.25,6.2812,6.0781,6.25,725600.0],["2000-11-13",6.0938,6.4062,5.75,6.4062,1266800.0],["2000-11-14",6.3281,6.4062,5.7969,5.7969,945200.0],["2000-11-15",5.9062,6.2812,5.8906,6.0469,764800.0],["2000-11-16",6.0312,6.0469,5.5625,5.5781,418400.0],["2000-11-17",5.75,6.1875,5.6719,6.1094,985600.0],["2000-11-20",6.0312,6.0469,5.6562,5.7344,852000.0],["2000-11-21",5.7188,5.7812,5.6562,5.75,791200.0],["2000-11-22",5.7812,5.7969,5.6094,5.6094,454400.0],["2000-11-24",5.7344,5.9688,5.6875,5.7188,473200.0],["2000-11-27",5.957,6.0625,5.7812,5.7812,625600.0],["2000-11-28",5.8594,5.8594,5.4844,5.4844,1244800.0],["2000-11-29",5.4844,5.5156,5.1875,5.2656,1020400.0],["2000-11-30",5.3438,5.8125,5.3281,5.6875,1200000.0],["2000-12-01",5.6875,5.8281,5.5156,5.7812,742800.0],["2000-12-04",5.7812,5.7812,5.4531,5.5625,973600.0],["2000-12-05",5.5781,5.6875,5.3281,5.4375,1113600.0],["2000-12-06",5.4219,5.7812,5.2969,5.2969,1740400.0],["2000-12-07",5.3711,5.6875,5.3594,5.5312,1904400.0],["2000-12-08",5.5625,5.5938,5.2812,5.3906,2768400.0],["2000-12-11",5.375,5.5312,5.1406,5.1562,2099200.0],["2000-12-12",5.0938,5.1562,5.0312,5.1562,2526000.0],["2000-12-13",5.1875,5.4062,5.1406,5.3906,1326800.0],["2000-12-14",5.293,5.7812,5.2812,5.625,1600800.0],["2000-12-15",5.5703,5.5781,5.2188,5.2188,1814400.0],["2000-12-18",5.2969,5.4219,5.2656,5.2812,547200.0],["2000-12-19",5.2812,5.3906,5.25,5.2812,344000.0],["2000-12-20",5.3125,5.3125,5.125,5.1406,709600.0],["2000-12-21",5.125,5.4219,5.0938,5.2812,718800.0],["2000-12-22",5.4062,5.5,5.3281,5.3906,383600.0],["2000-12-26",5.4375,5.6094,5.4062,5.5469,758800.0],["2000-12-27",5.5156,6.0,5.4062,5.9844,1110800.0],["2000-12-28",5.8906,6.2812,5.8906,6.0625,811600.0],["2000-12-29",6.1094,6.125,5.4531,5.5,1278800.0],["2001-01-02",5.625,5.875,5.4688,5.5625,612000.0],["2001-01-03",5.5625,6.1875,5.3906,6.1562,818400.0],["2001-01-04",6.1094,6.125,5.4688,5.5625,1038400.0],["2001-01-05",5.5312,5.5938,5.2812,5.2969,1274800.0],["2001-01-08",5.2969,5.4375,5.2656,5.3125,958800.0],["2001-01-09",5.3438,5.7031,5.3438,5.4219,548000.0],["2001-01-10",5.4062,5.75,5.3984,5.6875,969200.0],["2001-01-11",5.625,5.8281,5.5938,5.6602,513600.0],["2001-01-12",5.6094,5.875,5.5156,5.75,420400.0],["2001-01-16",5.8125,6.1562,5.6133,5.9531,1159600.0],["2001-01-17",5.9375,6.1562,5.7656,5.7656,522400.0],["2001-01-18",5.7695,6.0156,5.6562,5.9219,344000.0],["2001-01-19",5.8594,6.375,5.8438,6.2188,1604800.0],["2001-01-22",6.2344,6.375,6.0,6.0156,586400.0],["2001-01-23",6.0,6.125,5.9219,6.125,604800.0],["2001-01-24",6.0625,6.25,5.5781,5.6094,1228000.0],["2001-01-25",5.6875,5.7344,5.5938,5.6875,684800.0],["2001-01-26",5.7031,5.75,5.125,5.2969,2771200.0],["2001-01-29",5.4062,5.5,5.0938,5.4375,933200.0],["2001-01-30",5.4102,5.625,5.4062,5.5938,688400.0],["2001-01-31",5.6562,5.6875,5.4844,5.5469,757200.0],["2001-02-01",5.5,5.75,5.4844,5.7031,762400.0],["2001-02-02",5.7031,5.75,5.5625,5.625,908400.0],["2001-02-05",5.625,5.625,5.4375,5.5469,734000.0],["2001-02-06",5.5938,5.7344,5.4375,5.5156,780000.0],["2001-02-07",5.5,5.6875,5.5,5.6719,1548400.0],["2001-02-08",5.6562,5.7344,5.625,5.7031,951200.0],["2001-02-09",5.6719,5.7188,5.6562,5.7031,1775600.0],["2001-02-12",5.6523,5.7812,5.6406,5.6875,584000.0],["2001-02-13",5.7812,6.0469,5.6875,5.9688,1630400.0],["2001-02-14",5.9844,5.9844,5.8281,5.8906,1084400.0],["2001-02-15",5.875,6.0469,5.875,6.0,966400.0],["2001-02-16",5.9688,5.9688,5.9062,5.9219,745600.0],["2001-02-20",6.0195,6.1406,6.0156,6.125,838800.0],["2001-02-21",6.125,6.125,5.9062,5.9531,1073200.0],["2001-02-22",5.9219,5.9688,5.75,5.75,1277200.0],["2001-02-23",5.7188,5.8906,5.625,5.8125,1323600.0],["2001-02-26",5.8281,6.043,5.7383,6.0156,719600.0],["2001-02-27",6.0039,6.0156,5.9375,5.9531,513600.0],["2001-02-28",6.0,6.0,5.7031,5.8906,609600.0],["2001-03-01",5.8125,6.0,5.5156,5.9805,1151600.0],["2001-03-02",5.8125,6.0312,5.7812,6.0,699600.0],["2001-03-05",6.0,6.0156,5.9062,5.9531,543200.0],["2001-03-06",5.9531,6.0156,5.9375,6.0156,426400.0],["2001-03-07",6.0156,6.0469,5.8906,6.0156,432400.0],["2001-03-08",5.9844,6.0312,5.668,5.75,1343600.0],["2001-03-09",5.7305,5.8125,5.5938,5.6562,212000.0],["2001-03-12",5.6875,5.7812,5.4219,5.5625,1492400.0],["2001-03-13",5.5469,5.6406,5.5312,5.5625,593200.0],["2001-03-14",5.5312,5.6719,5.4375,5.5,447600.0],["2001-03-15",5.4609,5.7188,5.4102,5.4375,947600.0],["2001-03-16",5.4219,5.5156,5.4102,5.4688,1413200.0],["2001-03-19",5.4375,5.5156,5.1719,5.3281,2272000.0],["2001-03-20",5.2812,5.4688,5.25,5.375,1105600.0],["2001-03-21",5.2812,5.4219,5.0938,5.125,2192000.0],["2001-03-22",4.9414,5.0938,4.2812,5.0156,4732400.0],["2001-03-23",5.1289,5.3906,5.1289,5.3125,1217600.0],["2001-03-26",5.3359,5.7031,5.3281,5.5156,656400.0],["2001-03-27",5.5,5.5156,5.2031,5.3281,445200.0],["2001-03-28",5.3125,5.3125,4.9688,5.0,840800.0],["2001-03-29",5.0156,5.4375,5.0156,5.2344,530400.0],["2001-03-30",5.2812,5.5625,5.0625,5.4844,1074800.0],["2001-04-02",5.4375,5.4531,4.7969,4.8594,1258800.0],["2001-04-03",4.8398,4.9844,4.7812,4.7812,982000.0],["2001-04-04",4.7812,5.0625,4.7812,5.0469,381600.0],["2001-04-05",5.0625,5.4062,5.0312,5.3906,1289600.0],["2001-04-06",5.3164,5.4062,5.1562,5.25,1200800.0],["2001-04-09",5.2375,5.325,5.2375,5.3,388400.0],["2001-04-10",5.335,5.48,5.325,5.4075,776000.0],["2001-04-11",5.375,5.4,5.1425,5.1525,811600.0],["2001-04-12",5.2125,5.5275,5.2125,5.515,1277600.0],["2001-04-16",5.3875,5.85,5.32,5.7775,2028400.0],["2001-04-17",5.6375,6.05,5.6225,6.05,2293600.0],["2001-04-18",6.0375,6.3875,6.0,6.385,2522000.0],["2001-04-19",6.37,6.37,6.2,6.255,1216400.0],["2001-04-20",6.235,6.275,6.1275,6.25,1464800.0],["2001-04-23",6.18,6.2225,6.1375,6.2225,357600.0],["2001-04-24",6.1925,6.1925,6.1025,6.15,704000.0],["2001-04-25",6.1375,6.4975,6.1375,6.45,1362800.0],["2001-04-26",6.4325,6.7,6.4,6.6375,1476800.0],["2001-04-27",6.6425,6.7875,6.6,6.715,2284800.0],["2001-04-30",6.7425,6.935,6.7425,6.7775,1122800.0],["2001-05-01",6.7525,6.7875,6.4125,6.75,1867600.0],["2001-05-02",6.71,6.825,6.5525,6.8075,807600.0],["2001-05-03",6.805,6.805,6.5125,6.685,778000.0],["2001-05-04",6.4975,6.8375,6.48,6.75,561600.0],["2001-05-07",6.755,6.825,6.6,6.6375,2218400.0],["2001-05-08",6.6375,6.8,6.6375,6.7875,1295200.0],["2001-05-09",6.7075,6.925,6.5675,6.7375,710400.0],["2001-05-10",6.8,6.875,6.6125,6.615,501200.0],["2001-05-11",6.6875,6.75,6.5775,6.5775,898800.0],["2001-05-14",6.535,6.6125,6.4925,6.4925,1545200.0],["2001-05-15",6.595,6.8675,6.4925,6.86,925200.0],["2001-05-16",6.6375,7.145,6.465,6.9525,1475600.0],["2001-05-17",6.915,7.1725,6.8975,7.04,959600.0],["2001-05-18",7.0175,7.4025,7.015,7.3625,1260800.0],["2001-05-21",7.2,7.4925,7.2,7.4425,1416400.0],["2001-05-22",7.49,8.095,7.45,7.75,1935600.0],["2001-05-23",7.7375,7.74,7.35,7.365,1083600.0],["2001-05-24",7.4975,7.5525,7.315,7.49,848800.0],["2001-05-25",7.5025,7.52,7.44,7.44,648800.0],["2001-05-29",7.44,7.5625,7.3025,7.3025,1168000.0],["2001-05-30",7.3025,7.4425,7.1725,7.425,3165600.0],["2001-05-31",7.3375,7.575,7.25,7.4375,906400.0],["2001-06-01",7.435,7.435,7.0725,7.1625,1231200.0],["2001-06-04",7.175,7.3625,7.0375,7.3,1620800.0],["2001-06-05",7.245,7.545,7.2275,7.5425,2306400.0],["2001-06-06",7.4875,7.625,7.445,7.525,2609200.0],["2001-06-07",7.4,7.525,7.32,7.3975,887600.0],["2001-06-08",7.4975,7.555,7.345,7.385,1914800.0],["2001-06-11",7.3875,7.415,7.1525,7.25,781200.0],["2001-06-12",7.275,7.4625,6.82,7.4125,835600.0],["2001-06-13",7.3725,7.47,7.2575,7.3375,561200.0],["2001-06-14",7.34,7.345,7.0325,7.1075,449200.0],["2001-06-15",7.34,7.475,7.055,7.08,771200.0],["2001-06-18",7.1025,7.2625,6.9875,6.99,732400.0],["2001-06-19",6.9875,7.175,6.9725,7.0725,787600.0],["2001-06-20",7.0425,7.2875,7.04,7.2425,615600.0],["2001-06-21",7.205,7.245,6.9675,7.1225,1386800.0],["2001-06-22",7.12,7.2375,6.9675,6.97,719600.0],["2001-06-25",6.945,7.225,6.945,7.07,524000.0],["2001-06-26",7.0025,7.4875,7.0025,7.29,794000.0],["2001-06-27",7.275,7.35,7.065,7.325,479200.0],["2001-06-28",7.3225,7.775,7.3125,7.625,1002000.0],["2001-06-29",7.5875,7.8125,7.585,7.8125,1730800.0],["2001-07-02",7.6875,7.725,7.4675,7.5225,1670400.0],["2001-07-03",7.5875,7.5875,7.3375,7.34,368000.0],["2001-07-05",7.3,7.3375,7.14,7.2525,774000.0],["2001-07-06",7.2025,7.2025,6.97,6.9725,593600.0],["2001-07-09",6.995,7.1625,6.995,7.1425,515600.0],["2001-07-10",7.1475,7.2225,7.035,7.075,612000.0],["2001-07-11",7.0125,7.0575,6.59,6.595,1978000.0],["2001-07-12",6.5575,6.8625,6.3625,6.775,1132400.0],["2001-07-13",6.71,6.8725,6.4375,6.8025,1498800.0],["2001-07-16",6.81,6.81,6.2875,6.35,2085200.0],["2001-07-17",6.06,6.375,5.975,6.1375,9133600.0],["2001-07-18",5.735,5.9625,5.5375,5.9125,10775200.0],["2001-07-19",5.9375,6.2125,5.9375,6.06,6036000.0],["2001-07-20",5.7725,6.49,5.7625,6.44,2166800.0],["2001-07-23",6.275,6.3925,6.225,6.2325,922800.0],["2001-07-24",6.245,6.26,6.16,6.2125,1404800.0],["2001-07-25",6.2325,6.2325,5.9375,6.015,1242400.0],["2001-07-26",6.0375,6.0925,5.85,6.0,1252400.0],["2001-07-27",6.0175,6.075,5.9225,6.0125,1462400.0],["2001-07-30",6.0375,6.125,5.775,5.8625,545600.0],["2001-07-31",5.875,6.1025,5.8275,6.1025,970400.0],["2001-08-01",6.0,6.125,5.9425,6.125,532400.0],["2001-08-02",6.0575,6.0875,5.665,6.0025,843600.0],["2001-08-03",5.95,6.325,5.8825,6.2175,1206400.0],["2001-08-06",6.1475,6.17,5.96,5.9825,558000.0],["2001-08-07",5.9775,6.1875,5.9125,5.975,369600.0],["2001-08-08",6.1125,6.1175,5.7625,5.785,385200.0],["2001-08-09",5.855,5.925,5.75,5.8125,1251600.0],["2001-08-10",5.805,5.905,5.7325,5.83,597600.0],["2001-08-13",5.8775,5.9175,5.8,5.85,388000.0],["2001-08-14",5.875,5.93,5.7625,5.7825,1196000.0],["2001-08-15",5.7825,5.9,5.755,5.8075,1456800.0],["2001-08-16",5.8075,5.8075,5.7525,5.78,941200.0],["2001-08-17",5.78,5.78,5.6675,5.745,1177200.0],["2001-08-20",5.71,5.8125,5.6375,5.81,1468400.0],["2001-08-21",5.8175,5.91,5.7325,5.88,1994000.0],["2001-08-22",5.8575,5.9825,5.8575,5.97,1386000.0],["2001-08-23",5.9425,6.0875,5.9425,6.0875,1794800.0],["2001-08-24",6.04,6.25,6.0375,6.2175,1655600.0],["2001-08-27",6.2575,6.265,6.1625,6.225,1808400.0],["2001-08-28",6.215,6.215,5.985,6.0375,535200.0],["2001-08-29",6.0675,6.1,6.0425,6.07,1192400.0],["2001-08-30",6.06,6.115,6.0025,6.025,1174000.0],["2001-08-31",6.0775,6.115,6.015,6.0475,1096000.0],["2001-09-04",6.0625,6.1125,5.8925,5.895,848400.0],["2001-09-05",5.8225,6.005,5.8225,5.9625,594400.0],["2001-09-06",6.0125,6.025,5.725,5.81,364000.0],["2001-09-07",5.8125,5.8125,5.5625,5.605,1199200.0],["2001-09-10",5.63,5.675,5.555,5.6425,1113600.0],["2001-09-17",5.5,5.605,5.4075,5.4525,573600.0],["2001-09-18",5.5,5.65,5.3875,5.545,651200.0],["2001-09-19",5.65,5.65,5.2,5.5325,1130000.0],["2001-09-20",5.4625,5.555,5.3875,5.4425,403200.0],["2001-09-21",5.1825,5.6875,5.05,5.2625,1402400.0],["2001-09-24",5.3,5.6375,5.3,5.45,552400.0],["2001-09-25",5.4825,5.75,5.4825,5.6725,888000.0],["2001-09-26",5.6525,5.7875,5.6125,5.735,400400.0],["2001-09-27",5.85,5.9875,5.7025,5.9475,886000.0],["2001-09-28",5.9875,6.19,5.7,5.8425,1608000.0],["2001-10-01",5.84,5.9425,5.7775,5.9425,638400.0],["2001-10-02",5.855,6.25,5.8375,6.1325,1026000.0],["2001-10-03",5.9975,6.325,5.97,6.085,536000.0],["2001-10-04",6.115,6.26,5.905,5.9625,1087200.0],["2001-10-05",5.9375,6.0625,5.7025,6.06,937600.0],["2001-10-08",6.035,6.035,5.78,5.855,474400.0],["2001-10-09",5.7875,5.9875,5.78,5.94,592000.0],["2001-10-10",6.175,6.1775,5.9375,6.1725,1319200.0],["2001-10-11",6.1225,6.24,6.0375,6.0375,2288400.0],["2001-10-12",6.05,6.06,5.725,5.95,2923200.0],["2001-10-15",5.92,6.225,5.595,5.775,9752000.0],["2001-10-16",5.665,5.8625,5.6625,5.8525,5002000.0],["2001-10-17",5.9675,5.99,5.815,5.9625,2434400.0],["2001-10-18",5.9125,5.95,5.8025,5.8775,1894800.0],["2001-10-19",5.9025,6.0025,5.8375,5.9375,3310800.0],["2001-10-22",5.925,6.0725,5.825,6.0375,1759200.0],["2001-10-23",5.9875,6.25,5.9875,6.035,1134800.0],["2001-10-24",5.99,6.1875,5.99,6.0625,752400.0],["2001-10-25",6.11,6.3325,6.0225,6.3125,438000.0],["2001-10-26",6.3125,6.6975,6.2525,6.6475,1562800.0],["2001-10-29",6.55,6.675,6.45,6.55,948000.0],["2001-10-30",6.525,6.525,6.18,6.295,519600.0],["2001-10-31",6.4,6.5125,6.2875,6.3,340000.0],["2001-11-01",6.3,6.6375,6.2725,6.63,320800.0],["2001-11-02",6.525,6.75,6.525,6.565,965200.0],["2001-11-05",6.5625,6.6225,6.3,6.555,315200.0],["2001-11-06",6.56,6.63,6.405,6.625,426400.0],["2001-11-07",6.5725,6.7775,6.5525,6.75,731200.0],["2001-11-08",6.68,6.7675,6.3175,6.44,527600.0],["2001-11-09",6.55,6.7925,6.3125,6.655,1156400.0],["2001-11-12",6.75,6.795,6.35,6.77,492400.0],["2001-11-13",6.6625,6.8225,6.5925,6.7775,688400.0],["2001-11-14",6.765,6.925,6.7275,6.8625,1148800.0],["2001-11-15",6.7775,7.0725,6.775,7.005,1105600.0],["2001-11-16",6.99,6.995,6.72,6.75,459200.0],["2001-11-19",6.715,6.9975,6.7025,6.75,726000.0],["2001-11-20",6.8,6.885,6.7325,6.7775,770000.0],["2001-11-21",6.705,6.8975,6.705,6.8125,546800.0],["2001-11-23",6.7875,6.86,6.715,6.805,328000.0],["2001-11-26",6.815,6.9925,6.815,6.9925,1188800.0],["2001-11-27",6.915,6.9925,6.875,6.925,235200.0],["2001-11-28",6.9,7.125,6.9,6.9875,1012400.0],["2001-11-29",6.95,7.2875,6.95,7.2875,916000.0],["2001-11-30",7.3225,7.3225,7.1725,7.25,2307600.0],["2001-12-03",7.2,7.2025,6.95,7.12,3167600.0],["2001-12-04",7.1225,7.3775,7.0975,7.3775,3538400.0],["2001-12-05",7.375,7.5,7.2,7.275,610000.0],["2001-12-06",7.2125,7.35,7.2025,7.3,990800.0],["2001-12-07",7.26,7.4625,7.26,7.4625,1194400.0],["2001-12-10",7.44,7.465,7.1825,7.2525,905200.0],["2001-12-11",7.275,7.35,7.1825,7.1825,1441600.0],["2001-12-12",7.3075,7.31,7.125,7.175,578000.0],["2001-12-13",7.145,7.2725,7.1025,7.11,266400.0],["2001-12-14",7.075,7.3375,7.04,7.275,642400.0],["2001-12-17",7.225,7.475,7.225,7.465,527600.0],["2001-12-18",7.3775,7.4625,7.3625,7.39,525200.0],["2001-12-19",7.455,7.4575,7.335,7.375,724800.0],["2001-12-20",7.3125,7.3875,7.1025,7.15,845200.0],["2001-12-21",7.185,7.325,7.0875,7.2,1313200.0],["2001-12-24",7.2025,7.3125,7.0975,7.1125,393200.0],["2001-12-26",7.1125,7.375,7.1125,7.29,494400.0],["2001-12-27",7.2925,7.4575,7.17,7.4475,290800.0],["2001-12-28",7.3475,7.375,7.155,7.1775,662000.0],["2001-12-31",7.25,7.3375,7.0525,7.1275,1004800.0],["2002-01-02",7.2975,7.325,6.8125,6.98,905200.0],["2002-01-03",7.0225,7.16,6.9125,7.14,445200.0],["2002-01-04",7.165,7.2275,6.675,6.695,893600.0],["2002-01-07",6.7125,6.7875,6.505,6.54,956800.0],["2002-01-08",6.515,6.7375,6.45,6.595,714400.0],["2002-01-09",6.5975,6.625,6.4325,6.44,683200.0],["2002-01-10",6.5275,6.685,6.4225,6.68,540000.0],["2002-01-11",6.75,6.775,6.5175,6.5525,508800.0],["2002-01-14",6.6625,6.7325,6.465,6.535,296000.0],["2002-01-15",6.5,6.5,6.3125,6.4225,783200.0],["2002-01-16",6.4275,6.5075,6.2625,6.355,495200.0],["2002-01-17",6.425,6.4625,6.25,6.375,536800.0],["2002-01-18",6.4175,6.56,6.195,6.24,588000.0],["2002-01-22",6.1875,6.4125,6.1875,6.285,867600.0],["2002-01-23",6.285,6.43,6.1375,6.31,537600.0],["2002-01-24",6.375,6.385,6.0525,6.07,2008400.0],["2002-01-25",6.0875,6.165,6.0,6.1425,1614400.0],["2002-01-28",6.19,6.45,6.14,6.3,2570800.0],["2002-01-29",6.3275,6.37,6.215,6.365,1341200.0],["2002-01-30",6.3075,6.35,6.1375,6.3,672800.0],["2002-01-31",6.2825,6.375,6.2825,6.355,919600.0],["2002-02-01",6.36,6.4075,6.3125,6.325,638400.0],["2002-02-04",6.335,6.4175,6.2875,6.31,669200.0],["2002-02-05",6.2875,6.4925,6.285,6.4925,532400.0],["2002-02-06",6.4925,6.565,6.3125,6.3675,1114000.0],["2002-02-07",6.4075,6.42,6.3125,6.3625,1168000.0],["2002-02-08",6.42,6.505,6.355,6.5,780800.0],["2002-02-11",6.465,6.6075,6.465,6.5375,921200.0],["2002-02-12",6.5125,6.6775,6.5125,6.6575,1243600.0],["2002-02-13",6.6675,6.77,6.5825,6.7,1407200.0],["2002-02-14",6.7225,6.7225,6.625,6.7,1178000.0],["2002-02-15",6.6525,6.73,6.5925,6.6325,2212400.0],["2002-02-19",6.6125,6.6625,6.52,6.595,995200.0],["2002-02-20",6.5925,6.6625,6.5275,6.635,1736400.0],["2002-02-21",6.625,6.9525,6.615,6.6675,884400.0],["2002-02-22",6.6675,6.6675,6.535,6.5375,957200.0],["2002-02-25",6.5225,6.7525,6.3575,6.4925,1541600.0],["2002-02-26",6.47,6.62,6.445,6.5125,913600.0],["2002-02-27",6.565,6.575,6.525,6.5425,522000.0],["2002-02-28",6.5575,6.635,6.4175,6.52,1898800.0],["2002-03-01",6.5625,6.7875,6.4725,6.525,1097600.0],["2002-03-04",6.5,6.72,6.5,6.5175,1119200.0],["2002-03-05",6.555,6.8525,6.525,6.7375,1702800.0],["2002-03-06",6.765,6.89,6.575,6.8425,1323200.0],["2002-03-07",6.775,7.0625,6.765,6.8075,495600.0],["2002-03-08",6.8275,6.95,6.7825,6.875,277600.0],["2002-03-11",6.8375,6.9675,6.82,6.9625,367600.0],["2002-03-12",6.91,7.0575,6.7675,6.95,853600.0],["2002-03-13",6.925,7.1,6.925,7.02,454000.0],["2002-03-14",7.0,7.0,6.895,6.9525,846000.0],["2002-03-15",6.9275,7.0725,6.9275,7.015,1261600.0],["2002-03-18",6.9975,7.075,6.9875,7.025,876400.0],["2002-03-19",7.0225,7.08,6.99,7.0025,1284800.0],["2002-03-20",6.9875,6.9875,6.8225,6.855,1426000.0],["2002-03-21",6.85,7.1125,6.8475,7.04,564000.0],["2002-03-22",7.06,7.0625,6.955,6.9775,767200.0],["2002-03-25",6.95,6.9975,6.7775,6.8175,829200.0],["2002-03-26",6.7875,6.9025,6.5275,6.6725,808800.0],["2002-03-27",6.6275,6.8275,6.6275,6.76,1020400.0],["2002-03-28",6.71,6.83,6.6725,6.71,704800.0],["2002-04-01",6.7475,6.975,6.5825,6.91,1113600.0],["2002-04-02",6.9,6.9175,6.8,6.8625,754000.0],["2002-04-03",6.9225,6.935,6.865,6.925,1482400.0],["2002-04-04",6.88,6.9975,6.65,6.7175,1188400.0],["2002-04-05",6.745,6.8075,6.6775,6.8025,1024800.0],["2002-04-08",6.71,6.8475,6.7,6.7725,1041600.0],["2002-04-09",6.7625,6.9625,6.7625,6.855,1964800.0],["2002-04-10",6.85,6.985,6.85,6.9475,693600.0],["2002-04-11",6.9,6.9375,6.8875,6.8875,1402800.0],["2002-04-12",6.925,7.3375,6.8875,7.1875,2090000.0],["2002-04-15",7.2125,7.2875,7.175,7.225,955600.0],["2002-04-16",7.25,7.4375,7.21,7.4375,886000.0],["2002-04-17",7.45,7.4525,7.315,7.315,2298800.0],["2002-04-18",7.315,7.4375,7.2875,7.4375,652400.0],["2002-04-19",7.4525,7.4575,7.3375,7.3675,498800.0],["2002-04-22",7.315,7.435,7.1775,7.2075,808800.0],["2002-04-23",7.19,7.25,7.15,7.2125,312400.0],["2002-04-24",7.245,7.295,7.03,7.03,782000.0],["2002-04-25",7.0275,7.15,6.9525,7.0425,674800.0],["2002-04-26",6.97,7.1425,6.97,7.0675,355200.0],["2002-04-29",7.0525,7.0875,6.975,7.0475,388800.0],["2002-04-30",7.095,7.1475,6.94,7.12,784400.0],["2002-05-01",7.1475,7.25,6.91,7.1,799200.0],["2002-05-02",7.0975,7.2,6.9,7.1425,750800.0],["2002-05-03",7.2,7.2,6.8375,7.1675,1766000.0],["2002-05-06",7.15,7.2375,6.8675,6.8675,999200.0],["2002-05-07",6.8625,6.9625,6.5575,6.7175,710800.0],["2002-05-08",6.6,7.12,6.6,7.1075,396000.0],["2002-05-09",6.99,7.175,6.81,6.835,374400.0],["2002-05-10",6.975,7.0,6.5,6.69,667200.0],["2002-05-13",6.68,7.0625,6.5,6.975,1754800.0],["2002-05-14",7.01,7.375,6.9875,7.2625,1891600.0],["2002-05-15",7.3,7.33,7.1725,7.265,922000.0],["2002-05-16",7.25,7.405,7.165,7.3025,1813600.0],["2002-05-17",7.315,7.5025,7.315,7.48,1454800.0],["2002-05-20",7.4875,7.4875,7.27,7.2875,620000.0],["2002-05-21",7.3225,7.6,7.3225,7.4,2944800.0],["2002-05-22",7.4,7.6475,7.4,7.6475,1510400.0],["2002-05-23",7.5625,8.155,7.52,8.1325,1528000.0],["2002-05-24",7.925,8.0925,7.725,7.775,1091200.0],["2002-05-28",7.8725,7.935,7.675,7.935,624800.0],["2002-05-29",7.76,7.8875,7.7275,7.8775,668000.0],["2002-05-30",7.7675,7.9,7.6925,7.825,1149200.0],["2002-05-31",7.825,8.0625,7.825,7.9,868800.0],["2002-06-03",7.88,8.0,7.735,7.735,1910400.0],["2002-06-04",7.725,7.8425,7.515,7.65,540800.0],["2002-06-05",7.6525,7.7175,7.4775,7.66,1195600.0],["2002-06-06",7.65,7.725,7.4175,7.4175,717600.0],["2002-06-07",7.41,7.41,7.0675,7.275,954400.0],["2002-06-10",7.2725,7.355,7.2,7.2,792800.0],["2002-06-11",7.1875,7.375,6.965,7.03,1038000.0],["2002-06-12",7.015,7.1125,6.8,6.8025,1182800.0],["2002-06-13",6.795,7.1775,6.7825,7.015,1596400.0],["2002-06-14",6.9275,7.16,6.8125,7.0575,1125200.0],["2002-06-17",7.125,7.505,7.04,7.4,754800.0],["2002-06-18",7.36,7.4325,7.275,7.3525,411600.0],["2002-06-19",7.3375,7.4375,7.07,7.1,586800.0],["2002-06-20",7.13,7.13,6.6025,6.7075,1284400.0],["2002-06-21",6.81,6.8475,6.5875,6.72,1195600.0],["2002-06-24",6.6425,6.6675,6.15,6.4925,2274800.0],["2002-06-25",6.4375,6.5725,6.34,6.43,2977600.0],["2002-06-26",6.355,6.54,6.25,6.5,814000.0],["2002-06-27",6.5625,6.5625,6.3625,6.5075,877200.0],["2002-06-28",6.39,6.55,6.355,6.4475,1810000.0],["2002-07-01",6.46,6.505,6.275,6.3,1070800.0],["2002-07-02",6.275,6.3625,6.115,6.2425,888400.0],["2002-07-03",6.1375,6.36,6.1125,6.2725,871600.0],["2002-07-05",6.2425,6.5425,6.2075,6.5125,404800.0],["2002-07-08",6.4025,6.5,6.2275,6.28,344000.0],["2002-07-09",6.2825,6.4675,6.185,6.285,515600.0],["2002-07-10",6.2375,6.35,6.195,6.2,1168800.0],["2002-07-11",6.1925,6.265,5.9675,5.995,1948800.0],["2002-07-12",6.0,6.2925,5.95,6.1,884800.0],["2002-07-15",6.2,6.725,6.2,6.705,2430400.0],["2002-07-16",6.675,7.5625,6.6025,7.24,5128000.0],["2002-07-17",7.3575,7.405,7.18,7.2,1293600.0],["2002-07-18",7.3225,7.325,7.125,7.1875,968400.0],["2002-07-19",7.1525,7.1775,6.9,6.9,1094000.0],["2002-07-22",7.025,7.14,6.765,6.925,1312800.0],["2002-07-23",6.9275,7.27,6.8875,7.09,4259200.0],["2002-07-24",7.0075,7.4225,6.6875,7.2875,1406400.0],["2002-07-25",7.25,7.6775,7.1925,7.335,1324000.0],["2002-07-26",7.49,7.49,7.125,7.26,950800.0],["2002-07-29",7.35,7.4275,7.15,7.25,1364000.0],["2002-07-30",7.3175,7.425,7.125,7.25,1405200.0],["2002-07-31",7.18,7.4375,7.18,7.3125,1798800.0],["2002-08-01",7.4125,7.5,7.3,7.3875,1268400.0],["2002-08-02",7.365,7.425,7.1025,7.1025,1198800.0],["2002-08-05",7.105,7.2825,6.8275,6.83,873600.0],["2002-08-06",6.83,7.1225,6.8275,6.925,1439600.0],["2002-08-07",7.06,7.1125,6.5775,6.7975,1515600.0],["2002-08-08",6.785,6.925,6.755,6.855,1659200.0],["2002-08-09",6.9175,7.3875,6.8025,7.1,1573200.0],["2002-08-12",7.2275,7.2375,6.9875,7.1025,369200.0],["2002-08-13",7.2025,7.205,6.9625,7.005,640400.0],["2002-08-14",7.0025,7.425,7.0025,7.39,874400.0],["2002-08-15",7.425,7.6225,7.3625,7.6,1592800.0],["2002-08-16",7.5475,7.735,7.4275,7.6075,816000.0],["2002-08-19",7.5875,7.9875,7.355,7.5125,1596400.0],["2002-08-20",7.525,7.7375,7.4625,7.505,1670000.0],["2002-08-21",7.5,7.6475,7.415,7.54,1126000.0],["2002-08-22",7.5725,7.6625,7.47,7.6475,915200.0],["2002-08-23",7.6625,7.6625,7.29,7.29,576800.0],["2002-08-26",7.2875,7.5675,7.2025,7.5675,889600.0],["2002-08-27",7.55,7.6,7.23,7.23,904000.0],["2002-08-28",7.23,7.375,7.0625,7.135,787200.0],["2002-08-29",7.015,7.3725,7.0125,7.315,533600.0],["2002-08-30",7.25,7.3825,7.1925,7.2725,626800.0],["2002-09-03",7.3125,7.3525,7.0375,7.1125,728400.0],["2002-09-04",7.1275,7.4375,7.125,7.295,1127200.0],["2002-09-05",7.3625,7.485,7.2875,7.3,553200.0],["2002-09-06",7.4675,7.55,7.28,7.4975,405200.0],["2002-09-09",7.5125,7.65,7.3075,7.625,669600.0],["2002-09-10",7.59,7.795,7.54,7.775,836800.0],["2002-09-11",7.6675,7.925,7.6675,7.7225,432000.0],["2002-09-12",7.7375,7.75,7.3825,7.45,696400.0],["2002-09-13",7.375,7.665,7.375,7.5775,679200.0],["2002-09-16",7.5125,7.8375,7.5025,7.8075,680000.0],["2002-09-17",7.8975,7.925,7.77,7.825,1044800.0],["2002-09-18",7.825,7.9375,7.7625,7.89,786400.0],["2002-09-19",7.8975,8.0,7.8,7.8625,1686000.0],["2002-09-20",7.8375,7.8875,7.64,7.6775,1754800.0],["2002-09-23",7.6275,7.7,7.375,7.605,776400.0],["2002-09-24",7.525,7.7625,7.525,7.745,830000.0],["2002-09-25",7.755,7.7925,7.69,7.745,1370400.0],["2002-09-26",7.745,7.7775,7.6325,7.75,1008800.0],["2002-09-27",7.725,7.775,7.5125,7.625,671600.0],["2002-09-30",7.57,7.7825,7.495,7.735,893200.0],["2002-10-01",7.75,7.96,7.5775,7.8725,1440400.0],["2002-10-02",7.8275,7.9,7.765,7.835,958800.0],["2002-10-03",7.795,7.9875,7.78,7.9225,1172000.0],["2002-10-04",7.86,7.945,7.775,7.87,749200.0],["2002-10-07",7.925,7.97,7.6725,7.8175,1156400.0],["2002-10-08",7.8775,7.9175,7.6875,7.72,1284000.0],["2002-10-09",7.75,7.75,7.43,7.4625,1298400.0],["2002-10-10",7.53,7.53,7.3225,7.36,1275200.0],["2002-10-11",7.375,7.6,7.3425,7.5,974800.0],["2002-10-14",7.4375,7.875,7.4375,7.7125,654400.0],["2002-10-15",7.725,7.8725,7.6375,7.74,1404400.0],["2002-10-16",7.7375,8.0,7.5025,7.605,834800.0],["2002-10-17",7.6475,7.775,7.605,7.775,564000.0],["2002-10-18",7.75,7.7725,7.6,7.75,466400.0],["2002-10-21",7.675,7.975,7.675,7.875,1634800.0],["2002-10-22",7.885,8.25,7.825,8.0125,2004000.0],["2002-10-23",7.9675,8.4025,7.85,8.285,1564400.0],["2002-10-24",8.3,8.37,8.0,8.1375,1236400.0],["2002-10-25",8.15,8.6975,8.125,8.695,2184800.0],["2002-10-28",8.825,8.875,8.5175,8.7325,3372400.0],["2002-10-29",8.7275,8.805,8.6375,8.725,1313200.0],["2002-10-30",8.7125,8.875,8.65,8.8575,886800.0],["2002-10-31",8.875,8.875,8.575,8.625,1642800.0],["2002-11-01",8.6375,8.725,8.425,8.6175,1414400.0],["2002-11-04",8.6,8.875,8.6,8.775,1636000.0],["2002-11-05",8.75,8.875,8.5875,8.8725,1817200.0],["2002-11-06",8.85,9.0625,8.85,9.015,2405600.0],["2002-11-07",8.98,9.055,8.9075,8.945,712800.0],["2002-11-08",8.9375,8.94,8.36,8.8175,1370000.0],["2002-11-11",8.78,8.9375,8.7525,8.86,948400.0],["2002-11-12",8.865,9.2625,8.78,9.0625,2008400.0],["2002-11-13",9.15,9.1875,8.9625,9.0325,1448800.0],["2002-11-14",8.965,9.1625,8.965,9.1375,882400.0],["2002-11-15",9.125,9.26,8.965,9.12,672800.0],["2002-11-18",9.125,9.25,8.875,8.975,1211200.0],["2002-11-19",8.7775,8.8625,8.55,8.675,1320400.0],["2002-11-20",8.6625,8.85,8.625,8.8,515200.0],["2002-11-21",8.75,9.1,8.75,9.01,2070000.0],["2002-11-22",8.975,9.1225,8.85,9.0575,557200.0],["2002-11-25",9.1225,9.1225,8.8925,9.0625,968000.0],["2002-11-26",9.06,9.1125,7.825,7.9975,4092400.0],["2002-11-27",8.0,8.1875,7.8375,8.0,1500000.0],["2002-11-29",7.9925,8.0,7.805,7.8275,468000.0],["2002-12-02",7.925,8.015,7.8025,7.975,1876000.0],["2002-12-03",8.0,8.09,7.915,7.98,1466000.0],["2002-12-04",7.955,8.225,7.7325,8.0625,1377200.0],["2002-12-05",8.075,8.0975,7.75,7.935,466800.0],["2002-12-06",7.9625,8.05,7.825,8.0475,831200.0],["2002-12-09",8.0725,8.0725,7.8125,7.815,734000.0],["2002-12-10",7.815,8.075,7.8125,8.0375,1256400.0],["2002-12-11",8.0,8.325,7.9575,8.2225,1844800.0],["2002-12-12",8.19,8.2725,8.105,8.2225,953600.0],["2002-12-13",8.19,8.2125,7.9875,8.1875,881200.0],["2002-12-16",8.1525,8.305,8.07,8.1475,954800.0],["2002-12-17",8.065,8.1875,8.0225,8.0375,706400.0],["2002-12-18",8.05,8.1625,7.9375,7.94,838400.0],["2002-12-19",7.9375,8.12,7.8975,7.9625,1259200.0],["2002-12-20",8.0,8.3025,8.0,8.2825,2578000.0],["2002-12-23",8.2,8.325,8.1425,8.3025,864000.0],["2002-12-24",8.21,8.3075,8.1875,8.2475,214800.0],["2002-12-26",8.225,8.37,8.16,8.27,834000.0],["2002-12-27",8.25,8.25,8.1125,8.18,606400.0],["2002-12-30",8.1,8.2175,8.0875,8.1875,572800.0],["2002-12-31",8.2,8.37,8.04,8.2125,1345600.0],["2003-01-02",8.285,8.425,8.19,8.36,1376800.0],["2003-01-03",8.36,8.3825,8.2325,8.245,752400.0],["2003-01-06",8.2025,8.35,8.14,8.195,498000.0],["2003-01-07",8.125,8.225,7.91,8.015,1536800.0],["2003-01-08",7.9675,8.125,7.95,8.04,717600.0],["2003-01-09",7.84,8.4375,7.8275,8.2875,1055200.0],["2003-01-10",8.3025,8.37,8.085,8.2725,654800.0],["2003-01-13",8.2375,8.375,8.1,8.2325,474400.0],["2003-01-14",8.19,8.5525,8.19,8.525,1055200.0],["2003-01-15",8.525,8.65,8.2175,8.2775,1205600.0],["2003-01-16",8.27,8.535,8.27,8.4275,386000.0],["2003-01-17",8.42,8.605,8.4075,8.565,451200.0],["2003-01-21",8.6025,8.71,8.375,8.4325,434400.0],["2003-01-22",8.4175,8.55,8.345,8.51,474000.0],["2003-01-23",8.5475,8.57,8.4125,8.4825,509200.0],["2003-01-24",8.49,8.49,8.0425,8.2425,780800.0],["2003-01-27",8.225,8.255,8.0125,8.15,1353600.0],["2003-01-28",8.15,8.5275,8.15,8.425,1371600.0],["2003-01-29",8.4725,8.64,8.3425,8.6025,706000.0],["2003-01-30",8.535,8.5625,8.3,8.33,1365200.0],["2003-01-31",8.305,8.71,8.305,8.655,1040800.0],["2003-02-03",8.6425,8.83,8.4375,8.71,1405200.0],["2003-02-04",8.7075,8.745,8.2875,8.495,1028400.0],["2003-02-05",8.465,8.575,8.42,8.45,1246800.0],["2003-02-06",8.445,8.6125,8.425,8.5675,788000.0],["2003-02-07",8.5575,8.8125,8.5575,8.69,1188400.0],["2003-02-10",8.665,8.87,8.5675,8.8225,978400.0],["2003-02-11",8.7875,8.9625,8.7875,8.9125,1022800.0],["2003-02-12",8.89,9.0825,8.78,8.8125,1297600.0],["2003-02-13",8.7925,8.9275,8.725,8.9,1496000.0],["2003-02-14",8.875,9.0375,8.8375,9.0025,1025200.0],["2003-02-18",8.975,9.2625,8.925,9.2475,1382400.0],["2003-02-19",9.1675,9.485,9.1675,9.425,1108800.0],["2003-02-20",9.355,9.4,9.0525,9.125,1706400.0],["2003-02-21",9.125,9.295,9.085,9.22,1248000.0],["2003-02-24",9.1675,9.2575,8.9525,8.995,1110000.0],["2003-02-25",9.0,9.05,8.75,8.995,859200.0],["2003-02-26",8.9275,9.1625,8.8775,9.0825,749200.0],["2003-02-27",9.115,9.23,9.03,9.085,892000.0],["2003-02-28",9.14,9.225,9.09,9.115,525200.0],["2003-03-03",9.2525,9.3,9.1325,9.2,660000.0],["2003-03-04",9.125,9.3425,9.11,9.195,679200.0],["2003-03-05",9.235,9.25,9.025,9.07,1068800.0],["2003-03-06",9.1025,9.1025,8.9425,8.99,1545600.0],["2003-03-07",8.9475,9.0025,8.8725,9.0025,1500400.0],["2003-03-10",8.9375,9.035,8.9375,9.0125,796000.0],["2003-03-11",9.0,9.0,8.9275,8.9625,959600.0],["2003-03-12",8.9625,8.9875,8.7925,8.87,1057200.0],["2003-03-13",8.8575,9.0,8.8575,9.0,872400.0],["2003-03-14",9.0125,9.0125,8.94,8.955,738000.0],["2003-03-17",8.94,9.1425,8.865,9.0625,1220000.0],["2003-03-18",9.085,9.085,8.925,9.0075,720400.0],["2003-03-19",9.035,9.18,8.9375,9.1675,829200.0],["2003-03-20",9.0625,9.105,8.8875,8.9125,762400.0],["2003-03-21",8.99,9.0125,8.85,8.9225,1267200.0],["2003-03-24",8.9,8.9875,8.795,8.9625,488400.0],["2003-03-25",8.9375,9.1325,8.8825,9.1175,1027200.0],["2003-03-26",9.1475,9.25,8.89,8.945,563600.0],["2003-03-27",8.9625,9.145,8.8975,9.0,465600.0],["2003-03-28",8.9975,9.0575,8.91,8.9425,964800.0],["2003-03-31",8.8,8.8025,8.5875,8.7425,2016400.0],["2003-04-01",8.8025,8.925,8.5625,8.6375,1707600.0],["2003-04-02",8.6625,8.7375,8.0325,8.355,2330400.0],["2003-04-03",8.3525,8.4675,8.3125,8.385,1602400.0],["2003-04-04",8.4075,8.57,8.375,8.4275,692000.0],["2003-04-07",8.55,8.8375,8.525,8.6025,1746000.0],["2003-04-08",8.6075,8.725,8.5775,8.6375,1256000.0],["2003-04-09",8.68,8.875,8.5825,8.5875,1272400.0],["2003-04-10",8.5875,8.5875,8.415,8.445,804000.0],["2003-04-11",8.445,8.5375,8.315,8.34,782800.0],["2003-04-14",8.3125,8.5475,8.0,8.36,1662000.0],["2003-04-15",8.3275,8.4,8.165,8.35,2251600.0],["2003-04-16",8.4175,8.4225,8.175,8.29,1497600.0],["2003-04-17",8.3625,8.635,8.1825,8.5675,2538000.0],["2003-04-21",8.25,8.84,8.0275,8.8125,5253600.0],["2003-04-22",8.7525,9.31,8.6775,9.07,2224000.0],["2003-04-23",9.1075,9.15,8.7775,9.0325,1118400.0],["2003-04-24",9.0,9.0825,8.8425,9.0825,1178000.0],["2003-04-25",9.085,9.085,8.9575,9.0475,575600.0],["2003-04-28",9.025,9.08,8.9275,9.045,1098400.0],["2003-04-29",9.0,9.36,9.0,9.3575,1236400.0],["2003-04-30",9.385,9.7575,9.365,9.75,2957200.0],["2003-05-01",9.75,9.775,9.36,9.3725,2383600.0],["2003-05-02",9.425,9.6625,9.38,9.5675,1564400.0],["2003-05-05",9.675,9.715,9.5475,9.565,654000.0],["2003-05-06",9.635,9.7075,9.5675,9.7025,772400.0],["2003-05-07",9.5525,9.5525,9.11,9.2,2148400.0],["2003-05-08",9.195,9.495,9.125,9.225,936000.0],["2003-05-09",8.8875,9.1625,8.885,9.08,2106800.0],["2003-05-12",9.05,9.0975,8.6075,8.875,3607600.0],["2003-05-13",8.75,9.0875,8.7475,8.965,1086000.0],["2003-05-14",9.0225,9.1425,8.955,9.0875,966400.0],["2003-05-15",9.0775,9.25,8.9975,9.0925,748800.0],["2003-05-16",9.0775,9.1475,8.9375,8.9625,650400.0],["2003-05-19",8.8875,9.0225,8.7475,8.7475,966800.0],["2003-05-20",8.8475,8.8475,8.7025,8.75,774000.0],["2003-05-21",8.75,8.77,8.69,8.745,659600.0],["2003-05-22",8.7325,8.7675,8.685,8.725,1068800.0],["2003-05-23",8.75,8.7925,8.7,8.7,1160800.0],["2003-05-27",7.99,8.68,7.9675,8.56,4741200.0],["2003-05-28",8.7025,9.0,8.6675,8.9425,1422000.0],["2003-05-29",8.9775,9.0,8.8375,8.9425,897600.0],["2003-05-30",8.975,9.025,8.8675,8.91,1005600.0],["2003-06-02",8.9725,9.0425,8.8,8.8775,663200.0],["2003-06-03",8.935,9.0275,8.85,8.9375,765200.0],["2003-06-04",8.8675,9.0075,8.8225,8.9425,1086000.0],["2003-06-05",8.925,9.2225,8.8875,9.1675,1198000.0],["2003-06-06",9.245,9.3325,9.0325,9.035,994800.0],["2003-06-09",9.1,9.1,8.735,8.825,1026400.0],["2003-06-10",8.805,9.0,8.7875,8.9775,824400.0],["2003-06-11",8.945,9.0625,8.875,9.0525,866000.0],["2003-06-12",9.1025,9.125,8.9725,9.0075,706800.0],["2003-06-13",9.05,9.1225,8.945,9.0,630000.0],["2003-06-16",9.0025,9.26,9.0,9.25,1203200.0],["2003-06-17",9.2575,9.275,9.0825,9.2,661200.0],["2003-06-18",9.25,9.25,8.7375,8.8725,1382800.0],["2003-06-19",8.775,8.935,8.595,8.735,1787600.0],["2003-06-20",8.7275,8.95,8.7025,8.7725,963600.0],["2003-06-23",8.75,8.8575,8.6075,8.685,1228000.0],["2003-06-24",8.625,8.82,8.58,8.5825,1212800.0],["2003-06-25",8.575,8.7825,8.4875,8.59,1530400.0],["2003-06-26",8.66,8.77,8.545,8.7125,831600.0],["2003-06-27",8.65,8.825,8.505,8.54,1098000.0],["2003-06-30",8.525,8.5725,8.2775,8.3325,3805600.0],["2003-07-01",8.35,8.725,8.35,8.7225,2301200.0],["2003-07-02",8.72,8.9025,8.65,8.8475,1356800.0],["2003-07-03",8.8675,8.9,8.72,8.75,506000.0],["2003-07-07",8.78,8.9125,8.6875,8.9075,956000.0],["2003-07-08",8.915,9.2225,8.825,9.2225,1071200.0],["2003-07-09",9.225,9.245,9.045,9.1825,1614000.0],["2003-07-10",9.125,9.175,8.8825,8.9175,1390800.0],["2003-07-11",8.8825,9.0675,8.8825,9.0375,1021600.0],["2003-07-14",9.07,9.25,8.7775,8.895,1167200.0],["2003-07-15",8.92,8.92,8.3975,8.615,2681600.0],["2003-07-16",8.6125,8.75,8.55,8.5575,614400.0],["2003-07-17",8.5375,8.8025,8.535,8.5875,876000.0],["2003-07-18",8.625,8.6575,8.5375,8.6025,1194800.0],["2003-07-21",9.0775,10.495,8.9875,10.085,12220400.0],["2003-07-22",10.0775,10.265,9.7875,9.8975,4337200.0],["2003-07-23",9.965,9.985,9.7625,9.9125,1190000.0],["2003-07-24",9.7525,10.075,9.7525,9.895,1532400.0],["2003-07-25",9.9775,10.05,9.8075,9.875,1111200.0],["2003-07-28",9.8,10.0875,9.8,10.0375,909600.0],["2003-07-29",10.0625,10.2375,10.0175,10.1675,1096800.0],["2003-07-30",10.0975,10.19,9.975,10.06,948800.0],["2003-07-31",10.1625,10.26,10.005,10.1175,993600.0],["2003-08-01",10.1725,10.22,9.9875,10.0,979600.0],["2003-08-04",9.9725,10.095,9.775,9.8775,1006400.0],["2003-08-05",9.9275,9.9275,9.6075,9.75,1038000.0],["2003-08-06",9.7625,9.79,9.5925,9.6975,1253200.0],["2003-08-07",9.7775,9.85,9.615,9.65,1511200.0],["2003-08-08",9.675,9.7725,9.635,9.73,1161600.0],["2003-08-11",9.81,9.81,9.7,9.76,1147200.0],["2003-08-12",9.8125,9.8125,9.7,9.7525,705600.0],["2003-08-13",9.7625,10.0,9.75,9.9,1169600.0],["2003-08-14",9.9375,9.9375,9.825,9.85,851200.0],["2003-08-15",9.8625,9.9225,9.7875,9.8325,241200.0],["2003-08-18",9.8625,9.9125,9.7275,9.84,1456400.0],["2003-08-19",9.905,10.39,9.89,10.355,2144400.0],["2003-08-20",10.2775,10.35,10.1825,10.2325,2370000.0],["2003-08-21",10.23,10.865,10.2275,10.725,2442800.0],["2003-08-22",10.7625,10.7625,10.305,10.325,1073600.0],["2003-08-25",10.2275,10.5,10.215,10.435,904000.0],["2003-08-26",10.4125,10.4275,10.26,10.3975,653200.0],["2003-08-27",10.375,10.5625,10.375,10.4175,347200.0],["2003-08-28",10.4375,10.4675,10.36,10.405,914400.0],["2003-08-29",10.3975,10.4375,10.3425,10.3775,396000.0],["2003-09-02",10.4225,10.5125,10.36,10.4,985200.0],["2003-09-03",10.375,10.4625,10.3525,10.375,661200.0],["2003-09-04",10.4375,10.5025,10.3725,10.435,546400.0],["2003-09-05",10.3525,10.445,10.3525,10.4,830000.0],["2003-09-08",10.3775,10.655,10.3675,10.65,588800.0],["2003-09-09",10.6025,10.71,10.5375,10.5875,1326800.0],["2003-09-10",10.55,10.96,10.55,10.7225,1501200.0],["2003-09-11",10.7675,10.875,10.6925,10.87,1200800.0],["2003-09-12",10.845,11.045,10.785,10.9925,812000.0],["2003-09-15",11.0125,11.2475,10.985,11.165,1212000.0],["2003-09-16",11.125,11.2275,11.1025,11.1875,1005600.0],["2003-09-17",11.185,11.25,11.17,11.21,1057600.0],["2003-09-18",11.19,11.3425,11.14,11.2975,1063600.0],["2003-09-19",11.2325,11.345,11.1125,11.31,1488800.0],["2003-09-22",11.2675,11.31,11.0675,11.2225,671200.0],["2003-09-23",11.0975,11.405,11.0825,11.405,520800.0],["2003-09-24",11.4275,11.4275,11.195,11.2425,529200.0],["2003-09-25",11.2625,11.2925,10.905,10.9525,898400.0],["2003-09-26",10.9325,11.0225,10.7475,10.76,2080800.0],["2003-09-29",10.72,10.79,10.6375,10.7025,1342000.0],["2003-09-30",10.675,10.785,10.6025,10.6375,1707200.0],["2003-10-01",10.65,10.95,10.6475,10.7775,1690000.0],["2003-10-02",10.76,10.81,10.7325,10.78,2282400.0],["2003-10-03",10.7575,10.985,10.7575,10.8325,788800.0],["2003-10-06",10.875,11.1875,10.8025,11.1775,1184000.0],["2003-10-07",11.195,11.3075,11.125,11.15,914800.0],["2003-10-08",11.2175,11.2175,10.9875,11.0675,384000.0],["2003-10-09",11.1025,11.305,11.0875,11.205,428000.0],["2003-10-10",11.15,11.24,10.815,10.86,798800.0],["2003-10-13",10.9575,10.9875,10.825,10.9225,566400.0],["2003-10-14",10.9725,11.045,10.875,10.99,553200.0],["2003-10-15",10.9725,11.04,10.9625,10.9825,361200.0],["2003-10-16",11.03,11.0975,10.9725,11.0875,416000.0],["2003-10-17",11.1,11.125,10.855,10.9125,385600.0],["2003-10-20",10.93,11.65,10.8075,11.51,4432400.0],["2003-10-21",11.625,11.67,11.245,11.5175,1802800.0],["2003-10-22",11.3875,11.6025,11.3875,11.51,1845200.0],["2003-10-23",11.4125,11.575,11.4025,11.575,1577600.0],["2003-10-24",11.55,11.8125,11.4625,11.7775,1199600.0],["2003-10-27",11.76,11.99,11.7575,11.8875,1984000.0],["2003-10-28",11.9375,11.9375,11.7,11.865,858400.0],["2003-10-29",11.8525,12.06,11.7375,11.92,700000.0],["2003-10-30",12.1075,12.17,11.865,11.92,714400.0],["2003-10-31",11.865,11.9025,11.6575,11.825,623600.0],["2003-11-03",11.8875,11.9925,11.8125,11.9925,1415600.0],["2003-11-04",11.9725,12.0125,11.815,11.85,832000.0],["2003-11-05",11.8325,12.0175,11.825,11.9925,630000.0],["2003-11-06",12.0125,12.095,11.8825,12.0825,613200.0],["2003-11-07",12.1075,12.28,12.0225,12.1375,608800.0],["2003-11-10",12.1925,12.3125,11.8125,12.0,1637200.0],["2003-11-11",11.9975,11.9975,11.695,11.825,686400.0],["2003-11-12",11.875,12.0,11.7775,11.9975,783200.0],["2003-11-13",12.015,12.015,11.8825,11.95,448400.0],["2003-11-14",11.95,12.0175,11.9125,11.9375,572400.0],["2003-11-17",11.9875,12.0025,11.91,11.9375,690000.0],["2003-11-18",11.88,12.05,11.745,11.7575,538400.0],["2003-11-19",11.84,11.8775,11.7175,11.7225,1039200.0],["2003-11-20",11.695,11.925,11.6475,11.925,774400.0],["2003-11-21",12.0175,12.11,11.77,12.11,2508400.0],["2003-11-24",12.175,12.2525,11.7875,11.8725,1115200.0],["2003-11-25",11.99,12.0,11.8375,11.855,771200.0],["2003-11-26",11.865,11.93,11.8,11.82,457600.0],["2003-11-28",11.795,11.8875,11.795,11.8375,710800.0],["2003-12-01",11.915,11.9675,11.805,11.85,1063200.0],["2003-12-02",11.8575,11.975,11.69,11.75,849600.0],["2003-12-03",11.7825,11.81,11.6,11.6,1117600.0],["2003-12-04",11.6375,11.815,11.585,11.6575,930800.0],["2003-12-05",11.6225,11.8425,11.6,11.6875,550000.0],["2003-12-08",11.6,11.8,11.53,11.55,768000.0],["2003-12-09",11.5375,11.6625,11.375,11.5,943200.0],["2003-12-10",11.51,11.525,11.4025,11.4025,638000.0],["2003-12-11",11.4,11.5,11.3125,11.3675,1243200.0],["2003-12-12",11.4,11.5775,11.3975,11.51,803200.0],["2003-12-15",11.5475,11.755,11.5425,11.65,1035200.0],["2003-12-16",11.605,11.64,11.1325,11.2225,1258400.0],["2003-12-17",11.2425,11.4425,11.0275,11.4425,670800.0],["2003-12-18",11.4075,11.4875,11.25,11.3125,842800.0],["2003-12-19",11.275,11.325,11.205,11.3,848800.0],["2003-12-22",11.295,11.5625,11.295,11.505,644400.0],["2003-12-23",11.55,11.5625,11.395,11.5575,448800.0],["2003-12-24",11.56,11.7275,11.5275,11.7,344000.0],["2003-12-26",11.625,11.77,11.62,11.63,308000.0],["2003-12-29",11.9,12.1,11.845,12.1,974800.0],["2003-12-30",12.11,12.11,11.7025,11.8275,957200.0],["2003-12-31",11.85,11.85,11.5625,11.57,835600.0],["2004-01-02",11.6375,11.7725,11.5625,11.745,455200.0],["2004-01-05",11.8125,11.8375,11.6625,11.6875,616800.0],["2004-01-06",11.665,11.8375,11.645,11.6975,1386400.0],["2004-01-07",11.725,11.7875,11.665,11.725,598400.0],["2004-01-08",11.645,11.775,11.635,11.75,540000.0],["2004-01-09",11.63,11.77,11.6275,11.705,376000.0],["2004-01-12",11.6375,11.75,11.325,11.44,2113600.0],["2004-01-13",11.375,11.725,11.345,11.725,1169600.0],["2004-01-14",11.585,11.705,11.56,11.6875,600800.0],["2004-01-15",11.625,11.6875,11.53,11.6875,562800.0],["2004-01-16",11.6875,11.69,11.6025,11.6225,685200.0],["2004-01-20",11.5525,11.6925,11.5525,11.6875,653600.0],["2004-01-21",11.6475,11.725,11.6425,11.7,446000.0],["2004-01-22",11.72,11.8725,11.625,11.7025,434000.0],["2004-01-23",11.675,11.95,11.675,11.95,432400.0],["2004-01-26",12.005,12.7425,11.9375,12.5,1417200.0],["2004-01-27",12.3775,12.5225,12.35,12.3775,969600.0],["2004-01-28",12.36,12.41,12.215,12.2525,610000.0],["2004-01-29",12.2,12.3325,12.1375,12.2625,726800.0],["2004-01-30",12.1875,12.315,12.13,12.245,718800.0],["2004-02-02",12.2925,12.625,12.1975,12.4,2255200.0],["2004-02-03",12.37,12.5925,12.2725,12.525,1163600.0],["2004-02-04",12.3775,12.775,12.375,12.59,1320400.0],["2004-02-05",12.5875,12.745,12.545,12.725,607200.0],["2004-02-06",12.64,12.9875,12.6375,12.9825,716400.0],["2004-02-09",12.8,12.9725,12.7,12.775,812000.0],["2004-02-10",12.7575,13.09,12.6625,13.04,884800.0],["2004-02-11",12.9425,13.25,12.9275,13.25,748400.0],["2004-02-12",12.9375,13.25,12.9175,13.095,784400.0],["2004-02-13",13.1925,13.1925,12.6625,12.665,516400.0],["2004-02-17",12.8475,12.8475,12.5825,12.7075,486400.0],["2004-02-18",12.8475,13.075,12.74,12.9775,976800.0],["2004-02-19",12.825,12.9225,12.6275,12.635,528400.0],["2004-02-20",12.6375,12.75,12.5525,12.565,549600.0],["2004-02-23",12.49,12.6725,12.4475,12.51,630800.0],["2004-02-24",12.4575,12.47,12.05,12.36,1202400.0],["2004-02-25",12.3375,12.6025,12.3375,12.5625,448400.0],["2004-02-26",12.6125,12.845,12.55,12.7775,449600.0],["2004-02-27",12.6625,12.7675,12.6375,12.7675,1072000.0],["2004-03-01",12.7525,13.2975,12.6625,13.03,1659200.0],["2004-03-02",12.95,13.1275,12.7275,12.735,655600.0],["2004-03-03",12.715,12.815,12.6375,12.7575,553600.0],["2004-03-04",12.73,12.785,12.6275,12.775,436800.0],["2004-03-05",12.7725,12.7725,12.4375,12.5675,1232000.0],["2004-03-08",12.49,12.6125,12.3775,12.45,480000.0],["2004-03-09",12.5,12.8125,12.4525,12.7525,548800.0],["2004-03-10",12.7475,12.7475,12.325,12.425,392800.0],["2004-03-11",12.3625,12.4475,12.2175,12.3175,367200.0],["2004-03-12",13.2475,13.655,12.9525,13.6275,2742000.0],["2004-03-15",13.4775,14.035,13.4375,14.005,2620400.0],["2004-03-16",13.9975,14.06,13.715,14.025,2259200.0],["2004-03-17",13.9625,14.1125,13.8725,13.9425,2708000.0],["2004-03-18",13.945,13.95,13.4925,13.7475,944000.0],["2004-03-19",13.935,13.9525,13.6875,13.69,888800.0],["2004-03-22",13.6375,13.835,13.425,13.555,802000.0],["2004-03-23",13.6725,13.7575,13.515,13.555,466400.0],["2004-03-24",13.6,13.7,13.4425,13.6375,683200.0],["2004-03-25",13.87,14.25,13.7825,13.995,1542000.0],["2004-03-26",14.0175,14.18,13.6175,13.745,2457600.0],["2004-03-29",13.675,13.995,13.675,13.8375,1223200.0],["2004-03-30",13.72,14.1825,13.72,13.995,638800.0],["2004-03-31",14.055,14.3925,13.955,14.2175,1354800.0],["2004-04-01",14.1875,14.625,14.1875,14.4425,1043600.0],["2004-04-02",14.625,14.915,14.615,14.8875,960400.0],["2004-04-05",14.875,14.985,14.6575,14.8375,667600.0],["2004-04-06",14.6775,14.96,14.67,14.805,590000.0],["2004-04-07",14.7425,14.8625,14.6525,14.7425,749200.0],["2004-04-08",14.7175,14.9925,14.7175,14.96,1036400.0],["2004-04-12",14.9675,15.2375,14.8475,15.06,1044800.0],["2004-04-13",14.9875,15.1775,14.5,14.5275,1002400.0],["2004-04-14",14.4275,14.725,14.38,14.5925,1582400.0],["2004-04-15",14.595,14.8475,14.5225,14.81,861200.0],["2004-04-16",14.85,15.4725,14.8225,15.4275,1622000.0],["2004-04-19",15.4,15.8575,15.25,15.775,3025200.0],["2004-04-20",15.8125,15.8725,15.35,15.6,1898000.0],["2004-04-21",15.445,15.9025,15.3975,15.515,2155600.0],["2004-04-22",15.5475,15.66,15.3625,15.5,1166400.0],["2004-04-23",15.545,15.565,15.125,15.325,686000.0],["2004-04-26",15.225,15.5325,15.05,15.335,844000.0],["2004-04-27",15.33,15.4925,15.145,15.435,838000.0],["2004-04-28",15.4125,15.6375,15.13,15.1525,1279600.0],["2004-04-29",15.1525,15.425,15.1375,15.35,895200.0],["2004-04-30",15.35,15.4625,14.8625,15.315,1806000.0],["2004-05-03",15.1475,15.6275,15.1125,15.5575,1417200.0],["2004-05-04",15.5675,15.75,15.4675,15.645,941200.0],["2004-05-05",15.7375,15.915,15.5,15.785,714800.0],["2004-05-06",15.7625,15.7875,15.3775,15.5375,641200.0],["2004-05-07",15.5725,15.5725,15.175,15.1825,1086400.0],["2004-05-10",14.975,15.0875,14.7125,14.9025,1106400.0],["2004-05-11",15.0,15.25,14.97,15.0625,780400.0],["2004-05-12",15.1625,15.2875,14.7025,15.2625,1030800.0],["2004-05-13",15.145,15.5725,15.145,15.475,1090000.0],["2004-05-14",15.3775,15.67,15.305,15.47,730800.0],["2004-05-17",15.4525,15.5,15.15,15.39,648000.0],["2004-05-18",15.385,15.6175,15.25,15.4225,650000.0],["2004-05-19",15.3375,15.5825,15.1875,15.2475,1167200.0],["2004-05-20",15.285,15.4275,15.2025,15.215,479600.0],["2004-05-21",15.2025,15.4675,15.1525,15.4225,1033600.0],["2004-05-24",15.28,15.475,14.885,14.905,1344000.0],["2004-05-25",15.0175,15.5425,14.9125,15.5425,1550000.0],["2004-05-26",15.5775,16.4925,15.5775,16.43,3386800.0],["2004-05-27",16.575,16.9725,16.245,16.6325,2727600.0],["2004-05-28",16.55,16.6975,16.415,16.435,1435200.0],["2004-06-01",16.42,16.94,16.4,16.7825,2063600.0],["2004-06-02",16.75,17.205,16.6375,16.905,1871600.0],["2004-06-03",16.95,17.1125,16.655,16.7675,2174000.0],["2004-06-04",16.71,16.8725,16.56,16.6225,1325600.0],["2004-06-07",16.72,16.805,16.445,16.69,913200.0],["2004-06-08",16.6975,16.7475,16.4875,16.62,1242400.0],["2004-06-09",16.61,16.7225,16.3,16.3825,1057200.0],["2004-06-10",16.3425,16.4375,16.125,16.3325,1242000.0],["2004-06-14",16.3575,16.4875,16.125,16.2375,738800.0],["2004-06-15",16.2675,16.445,16.15,16.1575,714800.0],["2004-06-16",15.94,16.42,15.8025,16.355,1446800.0],["2004-06-17",16.3675,16.3675,15.905,15.915,1203600.0],["2004-06-18",15.7325,16.065,15.6225,15.79,1282000.0],["2004-06-21",15.805,16.015,15.75,15.8,909600.0],["2004-06-22",15.7525,15.8975,15.505,15.6625,1348000.0],["2004-06-23",15.715,15.715,15.175,15.69,1735200.0],["2004-06-24",15.7225,15.8225,15.35,15.405,966400.0],["2004-06-25",15.45,15.5375,15.2875,15.5375,1002800.0],["2004-06-28",15.4875,15.5725,15.375,15.4175,814800.0],["2004-06-29",15.415,15.815,15.415,15.7,1014400.0],["2004-06-30",15.725,15.8975,15.59,15.735,772000.0],["2004-07-01",16.025,16.11,15.8475,15.895,872800.0],["2004-07-02",15.9975,16.125,15.6825,15.6975,605200.0],["2004-07-06",15.8625,15.875,15.325,15.38,984000.0],["2004-07-07",15.525,15.525,14.875,14.9175,2734800.0],["2004-07-08",14.8725,14.9525,14.665,14.7,1466800.0],["2004-07-09",14.7825,14.925,14.495,14.5175,1632800.0],["2004-07-12",14.5675,14.6425,14.465,14.5775,1015600.0],["2004-07-13",14.4925,14.67,14.4675,14.53,1075600.0],["2004-07-14",14.5,14.6475,14.4375,14.5425,892000.0],["2004-07-15",14.6175,14.66,14.455,14.5025,960000.0],["2004-07-16",14.4625,14.6825,14.0275,14.065,1796000.0],["2004-07-19",14.1525,14.1525,13.8125,13.9725,1197600.0],["2004-07-20",14.2,14.275,14.015,14.26,1631200.0],["2004-07-21",14.34,14.3625,13.6925,13.79,1734000.0],["2004-07-22",13.765,13.8625,13.2625,13.7,2449200.0],["2004-07-23",13.75,13.75,12.9375,13.0625,2726000.0],["2004-07-26",13.02,13.1125,12.29,12.5,2281200.0],["2004-07-27",12.5625,12.89,12.3425,12.785,3074800.0],["2004-07-28",12.7875,12.835,12.38,12.4625,1626800.0],["2004-07-29",12.4475,12.6175,12.2925,12.525,1029200.0],["2004-07-30",12.5625,12.685,12.375,12.5975,1092800.0],["2004-08-02",12.645,12.6975,12.34,12.41,1028000.0],["2004-08-03",12.3125,12.41,12.14,12.1575,1555600.0],["2004-08-04",12.2225,12.25,11.875,12.0525,1521600.0],["2004-08-05",12.1025,12.1425,11.6825,11.7275,1773200.0],["2004-08-06",11.8,11.82,11.48,11.535,1394000.0],["2004-08-09",11.3675,11.6575,11.3575,11.6025,2343600.0],["2004-08-10",11.5975,11.9625,11.585,11.905,1957200.0],["2004-08-11",11.8425,12.365,11.745,12.3025,1900000.0],["2004-08-12",12.275,12.3475,12.125,12.125,1301200.0],["2004-08-13",12.11,12.19,11.99,12.0775,968400.0],["2004-08-16",12.185,12.3225,12.0925,12.3225,1074400.0],["2004-08-17",12.3225,12.485,12.3225,12.33,597600.0],["2004-08-18",12.415,12.4175,12.1175,12.345,983200.0],["2004-08-19",12.265,12.545,12.265,12.455,881200.0],["2004-08-20",12.5025,12.5025,12.4,12.5,338400.0],["2004-08-23",12.58,12.595,12.4025,12.4625,512000.0],["2004-08-24",12.44,12.4725,12.2025,12.27,448800.0],["2004-08-25",12.375,12.5775,12.2375,12.5125,682400.0],["2004-08-26",12.4725,12.4975,12.16,12.2125,685600.0],["2004-08-27",12.2375,12.35,12.135,12.245,882000.0],["2004-08-30",12.2275,12.3475,12.0425,12.0425,651600.0],["2004-08-31",12.085,12.185,11.9625,12.1775,948800.0],["2004-09-01",12.23,12.2925,12.11,12.2675,562400.0],["2004-09-02",12.2375,12.28,12.18,12.25,510800.0],["2004-09-03",12.385,12.4375,12.21,12.25,338000.0],["2004-09-07",12.34,12.3475,12.225,12.2475,480400.0],["2004-09-08",12.275,12.37,12.15,12.2025,325200.0],["2004-09-09",12.4025,12.42,12.0775,12.2125,288000.0],["2004-09-10",12.0875,12.3325,12.0875,12.2925,384000.0],["2004-09-13",12.4625,12.625,12.3525,12.6,1047600.0],["2004-09-14",12.6,12.65,12.475,12.53,706400.0],["2004-09-15",12.525,12.5475,12.3525,12.435,883200.0],["2004-09-16",12.3725,12.54,12.3725,12.46,699600.0],["2004-09-17",12.475,12.685,12.4075,12.47,1083200.0],["2004-09-20",12.495,12.535,12.2875,12.325,977600.0],["2004-09-21",12.4225,12.6425,12.2725,12.6325,659600.0],["2004-09-22",12.6525,12.6525,12.2475,12.2475,624800.0],["2004-09-23",12.405,12.445,12.2125,12.38,538800.0],["2004-09-24",12.3475,12.565,12.3475,12.535,459200.0],["2004-09-27",12.445,12.52,12.32,12.32,849200.0],["2004-09-28",12.43,12.4375,12.14,12.1575,1093200.0],["2004-09-29",12.175,12.6325,12.125,12.6225,902400.0],["2004-09-30",12.6025,12.7175,12.59,12.685,934800.0],["2004-10-01",12.7425,12.8275,12.635,12.8075,1220800.0],["2004-10-04",12.8675,13.18,12.845,13.1275,1620800.0],["2004-10-05",13.1,13.1875,12.7475,12.98,1387600.0],["2004-10-06",12.95,13.055,12.755,12.9375,431600.0],["2004-10-07",13.0275,13.18,12.85,12.85,867600.0],["2004-10-08",12.96,12.9775,12.5425,12.5425,1353600.0],["2004-10-11",12.5875,12.7275,12.1625,12.2675,1518400.0],["2004-10-12",12.345,12.345,12.1675,12.2,1258000.0],["2004-10-13",12.27,12.31,11.9975,12.0625,908000.0],["2004-10-14",12.0025,12.3625,11.96,12.015,1476800.0],["2004-10-15",12.015,12.0675,11.9575,11.97,1476000.0],["2004-10-18",11.9575,12.2475,11.8925,12.02,614400.0],["2004-10-19",12.005,12.1125,11.87,11.87,1336000.0],["2004-10-20",11.8625,12.04,11.8625,12.0075,837200.0],["2004-10-21",12.095,12.095,11.975,12.0425,933600.0],["2004-10-22",12.1225,12.5375,12.0925,12.175,2475200.0],["2004-10-25",12.01,12.09,11.845,11.9825,1514800.0],["2004-10-26",11.775,11.875,11.7,11.805,1484400.0],["2004-10-27",11.85,12.1725,11.75,12.1625,1747200.0],["2004-10-28",12.1825,12.4125,12.0925,12.41,985200.0],["2004-10-29",12.425,12.4725,12.3375,12.46,867200.0],["2004-11-01",12.505,12.54,12.405,12.535,754400.0],["2004-11-02",12.3975,12.6875,12.3975,12.58,1086800.0],["2004-11-03",12.59,12.9025,12.59,12.8325,720400.0],["2004-11-04",12.8575,13.04,12.795,12.965,776000.0],["2004-11-05",12.99,13.1275,12.8925,13.09,651200.0],["2004-11-08",13.01,13.1,12.85,12.96,566800.0],["2004-11-09",12.95,13.0575,12.8725,12.9375,632800.0],["2004-11-10",13.01,13.1325,12.905,13.0,662800.0],["2004-11-11",13.005,13.1375,12.9225,12.955,954000.0],["2004-11-12",13.015,13.015,12.73,12.825,622800.0],["2004-11-15",12.7525,13.0,12.715,12.795,518400.0],["2004-11-16",12.8725,12.89,12.7125,12.75,511600.0],["2004-11-17",12.705,12.7625,12.4475,12.4925,1014000.0],["2004-11-18",12.4375,12.69,12.4375,12.615,794400.0],["2004-11-19",12.725,12.725,12.465,12.465,1281600.0],["2004-11-22",12.445,12.5975,12.425,12.5375,715600.0],["2004-11-23",12.5525,12.58,12.4825,12.515,556400.0],["2004-11-24",12.625,12.75,12.6225,12.7275,494800.0],["2004-11-26",12.755,12.87,12.755,12.835,250800.0],["2004-11-29",12.83,12.92,12.7875,12.8825,845200.0],["2004-11-30",12.8225,12.9975,12.8225,12.9,643200.0],["2004-12-01",13.0,13.12,12.9375,13.0575,548800.0],["2004-12-02",13.09,13.145,12.8725,13.0825,464400.0],["2004-12-03",13.135,13.145,12.9125,12.99,372000.0],["2004-12-06",13.0425,13.0425,12.6975,12.7275,580800.0],["2004-12-07",12.6875,12.7275,12.545,12.545,682000.0],["2004-12-08",12.5275,12.6675,12.5275,12.575,1158400.0],["2004-12-09",12.5,12.6175,12.375,12.5575,674000.0],["2004-12-10",12.625,13.075,12.6175,13.01,529200.0],["2004-12-13",13.0,13.2775,12.9775,13.245,558000.0],["2004-12-14",13.225,13.355,13.1875,13.285,973200.0],["2004-12-15",13.285,13.3,13.005,13.13,939600.0],["2004-12-16",13.165,13.305,13.1,13.215,524400.0],["2004-12-17",13.01,13.21,12.925,12.955,938800.0],["2004-12-20",12.935,13.2425,12.85,13.16,618400.0],["2004-12-21",13.0625,13.31,12.9775,13.1175,396800.0],["2004-12-22",12.975,13.29,12.935,13.25,463200.0],["2004-12-23",13.145,13.4425,13.145,13.3475,383600.0],["2004-12-27",13.4375,13.4775,13.195,13.24,456800.0],["2004-12-28",13.2125,13.54,13.165,13.485,422800.0],["2004-12-29",13.4475,13.635,13.2475,13.62,818400.0],["2004-12-30",13.575,13.715,13.53,13.675,356000.0],["2004-12-31",13.6075,13.755,13.6075,13.6475,482000.0],["2005-01-03",13.6125,13.6925,13.5275,13.6875,1266000.0],["2005-01-04",13.76,13.8275,13.5275,13.675,2058800.0],["2005-01-05",13.6625,13.825,13.51,13.7325,579200.0],["2005-01-06",13.65,13.875,13.65,13.7125,682800.0],["2005-01-07",14.1125,14.45,13.765,13.765,1405600.0],["2005-01-10",13.775,14.3575,13.775,14.145,1022400.0],["2005-01-11",14.105,14.1825,13.735,13.75,926800.0],["2005-01-12",13.8125,13.84,13.69,13.735,587600.0],["2005-01-13",13.8075,13.9625,13.64,13.8825,468800.0],["2005-01-14",13.94,13.9875,13.815,13.8375,482800.0],["2005-01-18",13.84,13.9175,13.7775,13.875,402000.0],["2005-01-19",13.875,13.9475,13.73,13.75,494000.0],["2005-01-20",13.805,13.9025,13.675,13.845,673200.0],["2005-01-21",13.7525,13.905,13.5925,13.605,448000.0],["2005-01-24",13.595,13.71,13.54,13.59,607600.0],["2005-01-25",13.6825,13.7675,13.6075,13.6875,525200.0],["2005-01-26",13.75,14.1175,13.625,14.0875,872800.0],["2005-01-27",14.0,14.2725,13.96,14.27,556400.0],["2005-01-28",14.18,14.2175,13.535,13.9825,1831600.0],["2005-01-31",13.9825,14.5325,13.975,14.5025,1277200.0],["2005-02-01",14.5525,14.5525,14.2775,14.4225,716800.0],["2005-02-02",14.34,14.5575,14.33,14.4275,684000.0],["2005-02-03",14.34,14.5,14.2625,14.3275,492000.0],["2005-02-04",14.25,14.295,14.125,14.2375,522400.0],["2005-02-07",14.11,14.295,14.11,14.25,470800.0],["2005-02-08",14.3175,14.485,14.09,14.3925,1081600.0],["2005-02-09",14.37,14.4375,14.2475,14.275,364400.0],["2005-02-10",14.3375,14.3375,14.1075,14.23,350800.0],["2005-02-11",14.175,14.465,14.1375,14.4,410800.0],["2005-02-14",14.3375,14.42,14.2425,14.31,282400.0],["2005-02-15",14.3,14.3625,14.25,14.3225,681600.0],["2005-02-16",14.25,14.5,14.1175,14.2325,962000.0],["2005-02-17",14.125,14.2425,13.98,13.995,994400.0],["2005-02-18",13.9225,14.1225,13.92,14.0975,267200.0],["2005-02-22",14.0325,14.0975,13.96,14.01,603600.0],["2005-02-23",13.9475,14.125,13.85,13.9275,556800.0],["2005-02-24",13.95,14.42,13.895,14.31,1062400.0],["2005-02-25",14.3,14.33,14.0925,14.1975,646000.0],["2005-02-28",14.1475,14.215,13.81,13.825,555600.0],["2005-03-01",13.885,13.9325,13.75,13.75,694400.0],["2005-03-02",13.7525,14.055,13.75,13.9225,538800.0],["2005-03-03",13.875,13.96,13.725,13.78,272400.0],["2005-03-04",13.865,13.9875,13.72,13.7675,510800.0],["2005-03-07",13.735,13.8875,13.6725,13.795,381600.0],["2005-03-08",13.8175,13.83,13.57,13.65,688400.0],["2005-03-09",13.615,13.6825,13.595,13.655,342000.0],["2005-03-10",13.6075,13.765,13.6075,13.65,327200.0],["2005-03-11",13.6075,13.81,13.5575,13.7375,716000.0],["2005-03-14",13.8125,13.9725,13.7875,13.885,824800.0],["2005-03-15",13.84,13.8975,13.5025,13.5525,426800.0],["2005-03-16",13.55,13.55,13.045,13.225,1586000.0],["2005-03-17",13.2375,13.4975,13.19,13.3725,616000.0],["2005-03-18",13.375,13.475,13.2625,13.435,610400.0],["2005-03-21",13.46,13.6,13.37,13.5175,207600.0],["2005-03-22",13.4875,13.5925,13.45,13.48,242000.0],["2005-03-23",13.4925,13.59,13.3875,13.42,322400.0],["2005-03-24",13.4725,13.495,13.4375,13.4625,303200.0],["2005-03-28",13.405,13.635,13.35,13.485,468000.0],["2005-03-29",13.5475,13.5475,13.2825,13.2825,790000.0],["2005-03-30",13.27,13.43,13.2575,13.365,426400.0],["2005-03-31",13.345,13.54,13.335,13.54,574000.0],["2005-04-01",13.515,13.68,13.435,13.5925,554400.0],["2005-04-04",13.505,13.5475,13.38,13.4525,560000.0],["2005-04-05",13.455,13.6625,13.4525,13.615,579600.0],["2005-04-06",13.585,13.7875,13.585,13.745,598000.0],["2005-04-07",13.7775,13.8975,13.75,13.8,214800.0],["2005-04-08",13.84,13.84,13.6875,13.755,363200.0],["2005-04-11",13.725,13.8075,13.6875,13.6925,273600.0],["2005-04-12",13.685,13.775,13.645,13.76,460400.0],["2005-04-13",13.7,13.725,13.5525,13.69,282000.0],["2005-04-14",13.63,13.735,13.5125,13.52,350000.0],["2005-04-15",13.51,13.6525,13.375,13.51,598000.0],["2005-04-18",13.4375,13.62,13.4375,13.54,369200.0],["2005-04-19",13.54,13.615,13.48,13.615,198000.0],["2005-04-20",13.615,13.66,13.5225,13.595,409200.0],["2005-04-21",13.555,13.7675,13.5475,13.7575,233200.0],["2005-04-22",13.725,13.9075,13.65,13.7275,262000.0],["2005-04-25",13.6825,13.865,13.675,13.865,185600.0],["2005-04-26",13.8825,13.93,13.7425,13.7825,276400.0],["2005-04-27",13.7325,13.9925,13.7275,13.9625,532800.0],["2005-04-28",13.855,13.8775,13.3325,13.375,726000.0],["2005-04-29",13.5225,14.61,13.235,14.185,2515200.0],["2005-05-02",14.3625,14.615,14.225,14.475,786000.0],["2005-05-03",14.4125,14.5675,14.3325,14.49,599600.0],["2005-05-04",14.49,14.5,14.2875,14.4075,471200.0],["2005-05-05",14.4825,14.4975,14.245,14.3775,336800.0],["2005-05-06",14.4325,14.485,14.3425,14.395,336800.0],["2005-05-09",14.3575,14.5,14.2825,14.5,280400.0],["2005-05-10",14.3775,14.4325,14.325,14.395,369600.0],["2005-05-11",14.4,14.4475,14.2525,14.42,342400.0],["2005-05-12",14.4775,14.5925,14.4475,14.5525,322400.0],["2005-05-13",14.6025,14.6675,14.3575,14.605,491200.0],["2005-05-16",14.5675,14.695,14.53,14.6125,316400.0],["2005-05-17",14.5275,14.6175,14.515,14.58,302400.0],["2005-05-18",14.5575,14.71,14.5175,14.635,327600.0],["2005-05-19",14.7375,14.755,14.5775,14.6225,643200.0],["2005-05-20",14.5625,14.75,14.5125,14.75,358400.0],["2005-05-23",14.725,15.0,14.68,14.8075,432000.0],["2005-05-24",14.76,14.76,14.625,14.7225,200400.0],["2005-05-25",14.635,14.675,14.47,14.475,221200.0],["2005-05-26",14.4675,14.6225,14.4675,14.6,173600.0],["2005-05-27",14.5425,14.6075,14.4975,14.5825,144800.0],["2005-05-31",14.46,14.61,14.3475,14.4325,686000.0],["2005-06-01",14.4925,14.4975,14.345,14.4675,313600.0],["2005-06-02",14.42,14.5325,14.065,14.28,673200.0],["2005-06-03",14.28,14.28,14.0575,14.2,578400.0],["2005-06-06",14.15,14.1875,14.0125,14.13,934000.0],["2005-06-07",14.0825,14.3375,14.07,14.1825,458800.0],["2005-06-08",14.16,14.2125,13.925,14.06,413600.0],["2005-06-09",14.05,14.2475,14.0325,14.1575,353200.0],["2005-06-10",14.1,14.1925,14.095,14.1175,208000.0],["2005-06-13",14.06,14.1375,14.045,14.125,396000.0],["2005-06-14",14.1375,14.1375,13.9025,14.0,499600.0],["2005-06-15",13.965,14.0975,13.93,14.0,242000.0],["2005-06-16",13.9525,14.1675,13.94,14.1675,510400.0],["2005-06-17",14.1975,14.25,14.11,14.135,791200.0],["2005-06-20",14.1175,14.3075,14.08,14.2075,354400.0],["2005-06-21",14.1525,14.4475,14.1525,14.29,248400.0],["2005-06-22",14.4125,14.4975,14.245,14.4725,416400.0],["2005-06-23",14.4375,14.555,14.38,14.4325,286000.0],["2005-06-24",14.44,14.49,14.3025,14.39,357600.0],["2005-06-27",14.3775,14.435,14.345,14.4275,212400.0],["2005-06-28",14.4725,14.69,14.4325,14.62,334800.0],["2005-06-29",14.605,14.7525,14.5725,14.6475,409600.0],["2005-06-30",14.69,15.75,14.69,15.5825,2698000.0],["2005-07-01",15.6725,15.6725,15.2875,15.51,621200.0],["2005-07-05",15.51,15.9125,15.5,15.8125,639600.0],["2005-07-06",15.8,15.95,15.5775,15.5775,640800.0],["2005-07-07",15.635,15.635,15.275,15.4075,345600.0],["2005-07-08",15.52,15.8125,15.25,15.785,456800.0],["2005-07-11",15.715,16.1725,15.45,15.855,464400.0],["2005-07-12",15.8375,15.995,15.8125,15.9,370000.0],["2005-07-13",15.9075,15.95,15.8,15.9025,431200.0],["2005-07-14",15.9325,16.0675,15.8775,16.0375,315200.0],["2005-07-15",16.0175,16.1675,16.01,16.1375,296800.0],["2005-07-18",16.1675,16.1675,16.05,16.125,279200.0],["2005-07-19",16.1125,16.25,16.095,16.2275,224000.0],["2005-07-20",16.1775,16.43,16.175,16.355,570400.0],["2005-07-21",16.2225,16.4275,16.0575,16.16,274800.0],["2005-07-22",16.2175,16.2325,15.775,15.9875,634400.0],["2005-07-25",15.99,16.03,15.84,15.935,320000.0],["2005-07-26",15.945,16.2325,15.945,15.9775,488400.0],["2005-07-27",16.0,16.16,15.895,16.1275,316000.0],["2005-07-28",16.0825,16.4125,16.0825,16.3225,367200.0],["2005-07-29",15.2625,16.1375,15.04,15.865,3434800.0],["2005-08-01",15.905,16.125,15.8125,15.925,934400.0],["2005-08-02",15.7975,16.245,15.7975,15.925,1017600.0],["2005-08-03",15.8925,15.8925,15.725,15.7625,685600.0],["2005-08-04",15.9875,15.9875,15.6575,15.6575,1036800.0],["2005-08-05",15.65,15.8325,15.65,15.725,466800.0],["2005-08-08",15.6875,15.7775,15.4975,15.5375,434000.0],["2005-08-09",15.525,15.58,15.3075,15.4775,875200.0],["2005-08-10",15.405,15.66,15.405,15.5375,680000.0],["2005-08-11",15.51,15.735,15.5025,15.5525,463600.0],["2005-08-12",15.55,15.6175,15.5,15.5625,380800.0],["2005-08-15",15.475,15.6725,15.46,15.5875,339200.0],["2005-08-16",15.515,15.645,15.4575,15.55,535600.0],["2005-08-17",15.495,15.8025,15.495,15.6325,689600.0],["2005-08-18",15.5925,15.7125,15.5,15.5975,496400.0],["2005-08-19",15.5375,15.7275,15.5375,15.6375,443200.0],["2005-08-22",15.5975,15.875,15.5875,15.83,515200.0],["2005-08-23",15.8,15.9925,15.705,15.97,351600.0],["2005-08-24",15.92,16.125,15.8825,15.9675,514400.0],["2005-08-25",15.955,16.105,15.955,16.065,338000.0],["2005-08-26",16.0625,16.125,15.8925,15.9575,414000.0],["2005-08-29",15.9225,15.95,15.7675,15.9125,422400.0],["2005-08-30",15.855,15.9075,15.695,15.75,405600.0],["2005-08-31",15.7875,16.01,15.5,16.01,1230400.0],["2005-09-01",15.9775,16.25,15.9625,16.1875,568000.0],["2005-09-02",16.1425,16.3,16.1425,16.28,536000.0],["2005-09-06",16.26,16.56,16.185,16.505,571600.0],["2005-09-07",16.4875,16.6025,16.3475,16.495,701600.0],["2005-09-08",16.44,16.7175,16.3825,16.7175,750400.0],["2005-09-09",16.62,16.825,16.62,16.805,569600.0],["2005-09-12",16.74,16.9875,16.7,16.9275,535600.0],["2005-09-13",16.8175,16.955,16.615,16.67,717600.0],["2005-09-14",16.665,16.715,16.485,16.65,390000.0],["2005-09-15",16.645,16.795,16.59,16.795,315200.0],["2005-09-16",16.79,16.89,16.7075,16.8725,422000.0],["2005-09-19",16.795,16.8975,16.52,16.6675,309600.0],["2005-09-20",16.6275,16.6975,16.5,16.6075,409200.0],["2005-09-21",16.3775,16.6375,16.3775,16.555,449200.0],["2005-09-22",16.5,16.5275,16.0925,16.4325,410800.0],["2005-09-23",16.4175,16.5575,16.375,16.5,195200.0],["2005-09-26",16.4525,16.8375,16.4525,16.5875,520800.0],["2005-09-27",16.55,16.5925,16.275,16.39,737200.0],["2005-09-28",16.35,16.56,16.35,16.45,340000.0],["2005-09-29",16.4325,16.5425,16.39,16.51,346000.0],["2005-09-30",16.4375,16.8125,16.4375,16.72,427600.0],["2005-10-03",16.695,16.9725,16.62,16.7775,558000.0],["2005-10-04",16.6825,16.9275,16.675,16.87,303200.0],["2005-10-05",16.7975,16.7975,16.175,16.1875,598000.0],["2005-10-06",16.175,16.2525,15.825,15.885,664400.0],["2005-10-07",15.9325,15.9925,15.6375,15.8275,652800.0],["2005-10-10",15.725,15.825,15.6575,15.745,381600.0],["2005-10-11",15.75,15.8725,15.5625,15.635,671200.0],["2005-10-12",15.5675,15.72,15.2775,15.695,800800.0],["2005-10-13",15.77,16.115,15.655,15.8225,811200.0],["2005-10-14",15.9375,16.06,15.84,15.905,797200.0],["2005-10-17",15.885,16.1775,15.885,16.1775,616400.0],["2005-10-18",16.145,16.17,15.8125,16.1175,692000.0],["2005-10-19",16.025,16.29,16.025,16.215,883200.0],["2005-10-20",16.175,16.375,16.1375,16.26,672400.0],["2005-10-21",16.28,16.465,16.1875,16.2825,520800.0],["2005-10-24",16.3825,16.635,16.3375,16.6175,554800.0],["2005-10-25",16.635,16.6875,16.4225,16.6875,463200.0],["2005-10-26",16.7,16.7675,16.32,16.365,558400.0],["2005-10-27",16.2925,16.55,16.2925,16.36,298000.0],["2005-10-28",16.5,17.2275,16.3775,17.1275,1400400.0],["2005-10-31",17.2475,18.05,17.245,17.5325,1950000.0],["2005-11-01",17.5,17.7275,17.3125,17.37,1340000.0],["2005-11-02",17.375,17.485,17.2425,17.285,872800.0],["2005-11-03",17.25,17.3475,16.7825,17.025,1253600.0],["2005-11-04",17.035,17.05,16.82,17.0,536400.0],["2005-11-07",16.75,17.24,16.75,17.185,561200.0],["2005-11-08",17.18,17.25,17.005,17.0675,285600.0],["2005-11-09",17.0375,17.3,17.015,17.3,451200.0],["2005-11-10",17.265,17.58,17.2425,17.58,547200.0],["2005-11-11",17.4875,17.6925,17.4875,17.6075,275200.0],["2005-11-14",17.58,17.72,17.5025,17.56,377200.0],["2005-11-15",17.5,17.7425,17.47,17.645,477200.0],["2005-11-16",17.58,18.0,17.58,17.75,711600.0],["2005-11-17",17.8175,17.955,17.7075,17.9475,344800.0],["2005-11-18",18.0,18.035,17.7925,17.9875,568000.0],["2005-11-21",17.8875,18.2525,17.855,18.22,585200.0],["2005-11-22",18.125,18.4825,18.0075,18.48,589200.0],["2005-11-23",18.4325,18.4925,18.2875,18.2875,333600.0],["2005-11-25",18.3,18.375,18.2125,18.3125,110000.0],["2005-11-28",18.215,18.295,18.0125,18.0525,474800.0],["2005-11-29",18.0,18.125,17.93,17.9375,457600.0],["2005-11-30",17.9475,18.005,17.8875,17.8875,314000.0],["2005-12-01",17.8975,18.1,17.8975,17.985,401600.0],["2005-12-02",17.8725,18.21,17.8725,18.21,622800.0],["2005-12-05",18.21,18.21,17.9275,18.1,539600.0],["2005-12-06",18.185,18.3175,18.11,18.1925,355200.0],["2005-12-07",18.1075,18.3125,17.9975,18.2075,354000.0],["2005-12-08",18.1375,18.4075,18.0525,18.4075,1032800.0],["2005-12-09",18.4075,18.785,18.4075,18.5375,564800.0],["2005-12-12",18.4925,18.56,18.4025,18.54,311600.0],["2005-12-13",18.53,18.5325,18.37,18.4625,322000.0],["2005-12-14",18.48,18.5575,18.395,18.4225,394000.0],["2005-12-15",18.3425,18.54,18.22,18.5325,385600.0],["2005-12-16",18.655,18.6825,18.385,18.385,490400.0],["2005-12-19",18.4375,18.4675,18.1875,18.265,510800.0],["2005-12-20",18.27,18.27,18.0,18.035,584800.0],["2005-12-21",17.985,18.2225,17.9775,18.115,385200.0],["2005-12-22",18.125,18.1925,17.97,18.015,387200.0],["2005-12-23",18.03,18.1025,18.02,18.07,259200.0],["2005-12-27",18.0375,18.1875,17.86,17.9625,295200.0],["2005-12-28",17.9175,18.03,17.8625,17.9775,278000.0],["2005-12-29",17.9875,18.105,17.8875,17.9025,146000.0],["2005-12-30",17.9025,18.195,17.865,17.995,304400.0],["2006-01-03",17.9425,18.1325,17.84,18.0925,508400.0],["2006-01-04",18.0225,18.25,18.0025,18.2225,324800.0],["2006-01-05",18.1675,18.485,18.1675,18.445,398000.0],["2006-01-06",18.4375,18.525,18.395,18.4925,358800.0],["2006-01-09",18.5,18.905,18.5,18.81,539200.0],["2006-01-10",18.725,18.8675,18.495,18.8475,429200.0],["2006-01-11",18.77,18.9425,18.6525,18.7025,231200.0],["2006-01-12",18.7925,18.8075,18.6175,18.6775,213600.0],["2006-01-13",18.735,18.735,18.03,18.125,1060800.0],["2006-01-17",18.085,18.2825,17.8775,17.9375,1024400.0],["2006-01-18",17.82,18.0125,17.645,17.75,1048400.0],["2006-01-19",17.7525,18.1075,17.7525,17.9975,462000.0],["2006-01-20",18.0525,18.165,17.83,17.865,357600.0],["2006-01-23",17.8125,18.0375,17.8125,18.0125,346400.0],["2006-01-24",17.96,18.165,17.96,18.0875,242400.0],["2006-01-25",18.0625,18.395,17.975,18.3,677200.0],["2006-01-26",18.2975,18.75,18.2975,18.73,418800.0],["2006-01-27",19.0,19.58,18.95,19.145,1006400.0],["2006-01-30",19.15,19.4525,19.0575,19.3025,390400.0],["2006-01-31",19.175,19.275,19.1375,19.205,656000.0],["2006-02-01",19.2375,19.3775,19.1325,19.2375,424000.0],["2006-02-02",19.25,19.2925,19.0325,19.1775,476800.0],["2006-02-03",19.08,19.355,19.08,19.205,310800.0],["2006-02-06",19.1125,19.1825,18.6925,19.1225,534800.0],["2006-02-07",19.075,19.275,18.8125,19.16,687600.0],["2006-02-08",19.13,19.26,19.0775,19.2475,318800.0],["2006-02-09",19.21,19.3475,19.0325,19.1825,366000.0],["2006-02-10",19.1125,19.3375,18.975,19.3325,649600.0],["2006-02-13",18.845,19.2475,18.83,18.945,656000.0],["2006-02-14",18.9025,19.19,18.9025,19.1675,360000.0],["2006-02-15",19.1875,19.4375,19.095,19.3775,488800.0],["2006-02-16",19.455,19.5975,19.37,19.535,513200.0],["2006-02-17",19.5,19.63,19.4,19.4625,310400.0],["2006-02-21",19.3975,19.5375,19.1775,19.325,492400.0],["2006-02-22",19.285,19.4975,19.2125,19.47,504800.0],["2006-02-23",19.405,19.4875,19.3175,19.46,276000.0],["2006-02-24",19.41,19.64,19.3675,19.6175,307200.0],["2006-02-27",19.575,19.79,19.485,19.7175,430400.0],["2006-02-28",19.6525,19.8275,19.5775,19.645,463600.0],["2006-03-01",19.64,19.9875,19.64,19.9875,418000.0],["2006-03-02",19.9975,20.05,19.8725,20.02,347600.0],["2006-03-03",19.8425,20.055,19.8425,19.9675,290800.0],["2006-03-06",20.035,20.125,19.85,20.0,295600.0],["2006-03-07",20.005,20.065,19.82,19.97,325200.0],["2006-03-08",19.8275,20.2,19.805,20.1775,429200.0],["2006-03-09",20.1325,20.2925,20.1325,20.2325,260400.0],["2006-03-10",20.185,20.3625,20.085,20.19,737200.0],["2006-03-13",20.1325,20.3875,20.1325,20.3175,365200.0],["2006-03-14",20.3825,20.5325,20.36,20.4375,589600.0],["2006-03-15",20.3725,20.72,20.3725,20.6725,625200.0],["2006-03-16",20.59,20.815,20.545,20.7775,757600.0],["2006-03-17",20.7475,21.095,20.7475,20.9,594800.0],["2006-03-20",20.8275,21.0925,20.79,21.035,258000.0],["2006-03-21",20.8375,21.09,20.8325,20.8375,287200.0],["2006-03-22",20.835,21.39,20.82,21.3375,845600.0],["2006-03-23",21.24,21.44,21.225,21.32,373200.0],["2006-03-24",21.345,21.445,21.2225,21.225,564000.0],["2006-03-27",21.3,21.415,21.1025,21.3425,500800.0],["2006-03-28",21.33,21.5,21.3225,21.4925,328400.0],["2006-03-29",21.555,21.6275,21.4375,21.55,437600.0],["2006-03-30",21.525,21.6225,21.3025,21.365,379600.0],["2006-03-31",21.38,21.685,21.36,21.59,383200.0],["2006-04-03",21.615,21.6725,21.0975,21.305,527200.0],["2006-04-04",20.5125,20.7475,20.1375,20.55,1554000.0],["2006-04-05",20.485,20.6725,20.375,20.5175,594000.0],["2006-04-06",20.55,20.55,20.4275,20.46,410800.0],["2006-04-07",20.43,20.6675,20.2475,20.2925,611200.0],["2006-04-10",20.2225,20.3475,20.1025,20.2675,616800.0],["2006-04-11",20.235,20.285,20.0175,20.195,419600.0],["2006-04-12",20.12,20.29,20.1125,20.2225,394400.0],["2006-04-13",20.2775,20.57,20.1675,20.525,458800.0],["2006-04-17",20.46,20.5975,20.4375,20.595,219200.0],["2006-04-18",20.5725,21.03,20.5725,20.9,325600.0],["2006-04-19",20.9,21.1425,20.9,21.1225,400000.0],["2006-04-20",21.09,21.2625,20.975,21.2625,253200.0],["2006-04-21",21.2625,21.34,21.18,21.28,308400.0],["2006-04-24",21.335,21.4725,21.2025,21.375,370400.0],["2006-04-25",21.35,21.35,20.99,21.03,377600.0],["2006-04-26",20.985,21.0825,20.6025,20.63,542800.0],["2006-04-27",20.64,20.875,20.4,20.845,497200.0],["2006-04-28",20.0775,20.8025,20.0025,20.8025,822400.0],["2006-05-01",20.6775,20.79,20.3975,20.3975,654400.0],["2006-05-02",20.49,20.49,20.075,20.09,614000.0],["2006-05-03",20.0375,20.1425,19.75,19.75,1413200.0],["2006-05-04",19.775,19.83,19.6225,19.645,897200.0],["2006-05-05",19.6875,19.7625,19.65,19.75,549600.0],["2006-05-08",19.7175,19.775,19.625,19.74,423200.0],["2006-05-09",19.75,19.7975,19.545,19.7225,776400.0],["2006-05-10",19.7225,19.8725,19.605,19.775,380400.0],["2006-05-11",19.745,19.905,19.4825,19.4825,788400.0],["2006-05-12",19.415,19.415,19.145,19.2575,630000.0],["2006-05-15",19.1325,19.2325,18.5925,19.11,829600.0],["2006-05-16",19.125,19.485,19.0625,19.455,670800.0],["2006-05-17",19.3975,19.41,19.16,19.2875,663200.0],["2006-05-18",19.285,19.395,19.16,19.205,403200.0],["2006-05-19",19.17,19.4175,19.05,19.1525,467200.0],["2006-05-22",19.1175,19.12,18.8225,19.0125,587200.0],["2006-05-23",19.0,19.195,18.965,19.095,1140000.0],["2006-05-24",19.0925,19.2,18.87,19.0825,840400.0],["2006-05-25",19.04,19.0725,18.9375,18.9925,859600.0],["2006-05-26",18.9525,19.1475,18.95,19.1275,616400.0],["2006-05-30",19.0525,19.0575,18.8725,18.875,337200.0],["2006-05-31",18.8525,19.175,18.8525,19.1075,338000.0],["2006-06-01",19.0725,19.6375,19.0725,19.6375,572400.0],["2006-06-02",19.64,19.955,19.59,19.9075,762000.0],["2006-06-05",19.8275,19.995,19.6625,19.6875,575600.0],["2006-06-06",19.665,19.81,19.6125,19.7575,856000.0],["2006-06-07",19.6875,19.9975,19.67,19.9225,454400.0],["2006-06-08",19.84,19.95,19.6275,19.8125,533200.0],["2006-06-09",19.755,19.885,19.6,19.645,362400.0],["2006-06-12",19.6025,19.6225,19.305,19.3275,320400.0],["2006-06-13",19.265,19.265,18.9825,19.0975,543600.0],["2006-06-14",19.045,19.3625,19.0375,19.3175,393600.0],["2006-06-15",19.3175,19.46,19.2125,19.4025,608000.0],["2006-06-16",19.445,19.515,19.3575,19.3725,275600.0],["2006-06-19",19.3375,19.435,19.1175,19.1575,241200.0],["2006-06-20",19.145,19.15,18.8475,18.935,374000.0],["2006-06-21",18.925,19.2575,18.8325,18.9075,708000.0],["2006-06-22",18.9075,18.9075,18.2275,18.535,1126400.0],["2006-06-23",18.58,18.8325,18.5125,18.78,535600.0],["2006-06-26",18.815,18.9525,18.7275,18.8475,333600.0],["2006-06-27",18.9025,18.9025,18.56,18.5775,204000.0],["2006-06-28",18.615,18.63,18.515,18.5625,617200.0],["2006-06-29",18.55,18.835,18.55,18.7925,624800.0],["2006-06-30",18.8675,18.8675,18.74,18.7825,904400.0],["2006-07-03",18.825,19.045,18.8075,18.8875,323200.0],["2006-07-05",18.8,19.11,18.7625,18.8275,480400.0],["2006-07-06",18.7925,18.8625,18.575,18.7425,342400.0],["2006-07-07",18.6775,18.7975,18.635,18.675,223600.0],["2006-07-10",18.7575,18.7575,18.4025,18.4625,485600.0],["2006-07-11",18.4925,18.5025,18.4075,18.4675,606800.0],["2006-07-12",18.4,18.5125,18.215,18.285,583200.0],["2006-07-13",18.27,18.3525,18.1375,18.1725,896800.0],["2006-07-14",18.1125,18.4075,18.1125,18.205,614000.0],["2006-07-17",18.25,18.3775,18.1875,18.265,268000.0],["2006-07-18",18.3125,18.5125,18.23,18.4025,490000.0],["2006-07-19",18.3975,18.7975,18.3875,18.7275,341600.0],["2006-07-20",18.685,18.79,18.5925,18.7125,259600.0],["2006-07-21",18.7675,18.7675,18.515,18.56,464000.0],["2006-07-24",18.5125,18.6475,18.4425,18.5775,213200.0],["2006-07-25",18.5975,18.8625,18.5775,18.8025,387600.0],["2006-07-26",18.8525,18.9725,18.6875,18.8875,328400.0],["2006-07-27",18.8375,18.8725,18.7275,18.775,365200.0],["2006-07-28",20.4175,21.96,20.2675,21.7025,2879200.0],["2006-07-31",21.75,22.65,21.6425,22.125,1810400.0],["2006-08-01",22.045,22.34,21.9625,21.9625,1124000.0],["2006-08-02",21.875,22.2025,21.875,22.1225,836000.0],["2006-08-03",21.9775,22.4925,21.9575,22.4175,758000.0],["2006-08-04",22.4275,22.9775,22.0475,22.1775,980800.0],["2006-08-07",22.1075,22.4475,22.0525,22.3025,654400.0],["2006-08-08",22.21,22.38,21.7675,22.1,647200.0],["2006-08-09",22.1,22.42,21.975,22.01,464800.0],["2006-08-10",21.9275,22.2975,21.8525,22.1175,337600.0],["2006-08-11",22.125,22.125,21.75,21.9375,516800.0],["2006-08-14",22.0775,22.19,21.94,22.06,1192800.0],["2006-08-15",22.1275,22.4375,22.1275,22.2025,648000.0],["2006-08-16",22.2075,22.43,22.2075,22.285,571600.0],["2006-08-17",22.2025,22.6975,22.2025,22.545,548400.0],["2006-08-18",22.44,22.625,22.2375,22.3775,426800.0],["2006-08-21",22.235,22.3475,22.16,22.2075,429200.0],["2006-08-22",22.25,22.4,22.1725,22.3175,462000.0],["2006-08-23",22.4375,22.44,21.8625,22.2425,561600.0],["2006-08-24",22.215,22.2425,21.905,22.19,544000.0],["2006-08-25",22.22,22.5175,22.13,22.4225,1514800.0],["2006-08-28",22.3325,22.9575,22.3325,22.9175,1018000.0],["2006-08-29",22.9375,23.1,22.8375,22.85,1418400.0],["2006-08-30",22.815,23.105,22.7025,22.8975,558400.0],["2006-08-31",22.73,23.0975,22.695,23.0025,649200.0],["2006-09-01",23.115,23.3725,22.9225,23.085,722400.0],["2006-09-05",23.175,23.4975,23.1,23.4475,730400.0],["2006-09-06",23.36,23.4725,23.265,23.3125,760000.0],["2006-09-07",23.2575,23.3975,23.13,23.2825,508800.0],["2006-09-08",23.1975,23.45,23.1975,23.425,376800.0],["2006-09-11",23.2825,23.62,23.2825,23.5775,548400.0],["2006-09-12",23.64,23.745,23.525,23.59,466400.0],["2006-09-13",23.52,23.6225,23.445,23.575,758400.0],["2006-09-14",23.61,23.61,23.3175,23.3675,393600.0],["2006-09-15",23.5,23.5375,23.115,23.2275,922400.0],["2006-09-18",23.1025,23.3475,22.9825,23.095,473200.0],["2006-09-19",22.9925,23.2225,22.9925,23.1175,650800.0],["2006-09-20",23.11,23.705,23.03,23.4675,882800.0],["2006-09-21",23.475,23.6,23.305,23.3825,521600.0],["2006-09-22",23.305,23.4325,23.075,23.165,206400.0],["2006-09-25",23.18,23.2925,23.07,23.15,768400.0],["2006-09-26",23.09,23.355,23.09,23.165,614400.0],["2006-09-27",23.08,23.175,22.94,22.99,820400.0],["2006-09-28",22.9525,23.0625,22.705,22.755,1587600.0],["2006-09-29",22.6975,22.925,22.52,22.785,1104400.0],["2006-10-02",22.7175,23.0025,22.6075,22.845,509600.0],["2006-10-03",22.755,22.8775,22.705,22.845,646800.0],["2006-10-04",22.735,23.4075,22.73,23.325,602800.0],["2006-10-05",23.325,23.715,23.325,23.4375,867200.0],["2006-10-06",23.365,23.56,23.3325,23.4325,454400.0],["2006-10-09",23.4375,23.4875,23.3925,23.425,508400.0],["2006-10-10",23.3825,23.55,23.2975,23.5425,646000.0],["2006-10-11",23.4875,23.6375,23.4875,23.5675,388800.0],["2006-10-12",23.4925,23.7225,23.4925,23.665,426800.0],["2006-10-13",23.485,23.6525,23.455,23.5925,517200.0],["2006-10-16",23.73,23.87,23.5625,23.7925,788800.0],["2006-10-17",23.535,23.86,23.505,23.755,559600.0],["2006-10-18",23.7675,23.875,23.6025,23.75,1279600.0],["2006-10-19",23.655,23.75,23.5925,23.6475,533600.0],["2006-10-20",23.635,23.7375,23.6125,23.6125,452000.0],["2006-10-23",23.5875,23.7275,23.5,23.5975,885200.0],["2006-10-24",23.6175,23.65,23.4375,23.5,662400.0],["2006-10-25",23.535,23.535,23.2975,23.365,445200.0],["2006-10-26",23.335,23.8825,23.3125,23.775,765600.0],["2006-10-27",22.8125,23.25,21.525,22.1175,2308400.0],["2006-10-30",22.1075,22.125,21.32,21.3725,1691200.0],["2006-10-31",21.27,21.3725,20.6925,20.8025,1709200.0],["2006-11-01",20.875,21.075,20.8025,20.8225,754000.0],["2006-11-02",20.7575,20.9175,20.485,20.6175,1044400.0],["2006-11-03",20.695,20.7925,20.5075,20.5975,1030000.0],["2006-11-06",20.59,20.8475,20.51,20.75,643200.0],["2006-11-07",20.8425,20.92,20.6975,20.83,743200.0],["2006-11-08",20.885,21.3,20.8775,21.2225,880400.0],["2006-11-09",21.2525,21.27,21.0775,21.1,1042800.0],["2006-11-10",21.16,21.1825,20.9475,21.0775,454800.0],["2006-11-13",21.1075,21.1075,20.3275,20.4325,1572400.0],["2006-11-14",20.5525,20.7975,20.2075,20.77,950400.0],["2006-11-15",20.755,21.115,20.735,21.055,601200.0],["2006-11-16",21.045,21.3175,21.04,21.195,528000.0],["2006-11-17",21.19,21.19,21.01,21.11,298800.0],["2006-11-20",21.15,21.18,20.9875,21.045,658400.0],["2006-11-21",21.025,21.255,20.9025,21.18,712000.0],["2006-11-22",21.1475,21.2075,21.0525,21.1825,631200.0],["2006-11-24",21.105,21.2,21.0725,21.1675,425200.0],["2006-11-27",21.07,21.245,21.0675,21.1275,1114800.0],["2006-11-28",21.0425,21.2875,20.955,21.2825,860800.0],["2006-11-29",21.2425,21.3775,21.22,21.2325,546400.0],["2006-11-30",21.3125,21.3125,21.0525,21.1625,535200.0],["2006-12-01",21.1825,21.1825,21.0,21.065,1313600.0],["2006-12-04",21.125,21.24,20.9225,21.155,1121600.0],["2006-12-05",21.1125,21.2425,20.9875,21.0225,1070400.0],["2006-12-06",20.955,21.0125,20.9025,20.9575,876800.0],["2006-12-07",20.925,21.1225,20.92,20.9775,416400.0],["2006-12-08",21.085,21.0925,20.8125,20.92,619200.0],["2006-12-11",20.9125,20.9125,20.68,20.7325,698800.0],["2006-12-12",20.675,20.8,20.6675,20.6925,302400.0],["2006-12-13",20.66,20.8,20.66,20.705,375200.0],["2006-12-14",20.665,20.765,20.65,20.6875,308400.0],["2006-12-15",20.74,20.74,20.445,20.45,441600.0],["2006-12-18",20.5525,20.58,20.205,20.3225,624800.0],["2006-12-19",20.23,20.23,20.1025,20.13,739200.0],["2006-12-20",20.13,20.13,20.04,20.045,500000.0],["2006-12-21",20.04,20.1875,19.8925,19.96,411200.0],["2006-12-22",19.95,20.0125,19.875,19.9025,346000.0],["2006-12-26",19.8875,19.9975,19.82,19.9625,551200.0],["2006-12-27",19.95,20.06,19.54,19.7975,979200.0],["2006-12-28",19.7775,20.015,19.735,19.82,1209200.0],["2006-12-29",19.795,20.075,19.665,19.825,410800.0],["2007-01-03",19.89,20.0775,19.425,19.5525,1590400.0],["2007-01-04",19.5975,19.87,19.53,19.845,823600.0],["2007-01-05",19.87,20.56,19.845,20.2475,1828000.0],["2007-01-08",20.2025,20.4375,20.1825,20.435,921600.0],["2007-01-09",20.485,20.5325,20.3275,20.41,1306800.0],["2007-01-10",20.3975,20.3975,20.15,20.2825,567200.0],["2007-01-11",20.25,20.795,20.19,20.7775,719600.0],["2007-01-12",20.8075,20.83,20.69,20.82,580800.0],["2007-01-16",20.82,21.0025,20.78,20.92,576400.0],["2007-01-17",20.8675,20.9275,20.83,20.9075,1066000.0],["2007-01-18",20.8325,20.92,20.795,20.9125,577600.0],["2007-01-19",20.9625,21.1175,20.8825,21.015,608800.0],["2007-01-22",21.0575,21.15,21.0225,21.1375,609600.0],["2007-01-23",21.105,21.29,21.03,21.2125,534000.0],["2007-01-24",21.2575,21.36,21.195,21.3475,344400.0],["2007-01-25",21.3475,21.3525,21.07,21.2075,572000.0],["2007-01-26",21.9,22.375,21.375,22.04,1500800.0],["2007-01-29",22.0225,22.1625,20.5875,20.8625,2116000.0],["2007-01-30",20.835,21.0625,20.59,21.0375,1101200.0],["2007-01-31",20.88,21.4825,20.88,21.4525,744400.0],["2007-02-01",21.4075,21.7025,21.315,21.6975,940400.0],["2007-02-02",21.7225,21.7475,21.49,21.6,476000.0],["2007-02-05",21.525,21.5275,21.265,21.3075,537200.0],["2007-02-06",21.265,21.2675,21.085,21.2125,486800.0],["2007-02-07",21.27,21.27,21.11,21.235,641600.0],["2007-02-08",21.1425,21.2275,21.105,21.175,264000.0],["2007-02-09",21.11,21.1675,21.065,21.12,299600.0],["2007-02-12",21.105,21.165,20.825,20.9025,732400.0],["2007-02-13",20.86,20.945,20.75,20.8875,1025200.0],["2007-02-14",20.925,20.995,20.8175,20.9675,624400.0],["2007-02-15",20.885,21.1775,20.8525,21.065,680800.0],["2007-02-16",20.98,21.4125,20.98,21.4025,1208400.0],["2007-02-20",21.435,21.49,21.3175,21.4525,854000.0],["2007-02-21",21.3525,21.655,21.3525,21.655,525200.0],["2007-02-22",21.725,21.87,21.67,21.8525,760800.0],["2007-02-23",21.775,21.83,21.6975,21.775,480400.0],["2007-02-26",21.775,21.8075,21.6875,21.775,852000.0],["2007-02-27",21.685,21.7375,21.25,21.3,1174800.0],["2007-02-28",21.255,21.5575,21.225,21.545,840400.0],["2007-03-01",21.3575,21.63,21.2025,21.49,627600.0],["2007-03-02",21.445,21.5325,21.225,21.285,425200.0],["2007-03-05",21.355,21.5125,21.2375,21.245,528000.0],["2007-03-06",21.29,21.305,20.9675,21.2125,1310000.0],["2007-03-07",21.13,21.4125,21.0925,21.2875,744000.0],["2007-03-08",21.375,21.6425,21.375,21.535,534800.0],["2007-03-09",21.4975,21.795,21.4525,21.6325,668800.0],["2007-03-12",21.5525,21.74,21.525,21.58,825600.0],["2007-03-13",21.545,21.6125,21.25,21.27,667200.0],["2007-03-14",21.255,21.335,21.105,21.31,558400.0],["2007-03-15",21.3625,21.49,21.2625,21.4375,415600.0],["2007-03-16",21.4475,21.5125,21.3575,21.495,398800.0],["2007-03-19",21.515,21.7025,21.43,21.7025,229200.0],["2007-03-20",21.715,21.715,21.3625,21.495,372800.0],["2007-03-21",21.56,21.5625,21.2975,21.5,591200.0],["2007-03-22",21.495,21.63,21.47,21.63,434000.0],["2007-03-23",21.6375,21.8525,21.6375,21.8325,524000.0],["2007-03-26",21.735,21.825,21.6275,21.75,344000.0],["2007-03-27",21.75,21.8075,21.5275,21.6575,244000.0],["2007-03-28",21.65,21.65,21.475,21.55,549200.0],["2007-03-29",21.595,21.675,21.4675,21.625,491200.0],["2007-03-30",21.5425,21.9125,21.5425,21.9075,861600.0],["2007-04-02",21.875,22.0225,21.7425,21.9625,782000.0],["2007-04-03",21.8925,22.095,21.8925,22.0125,505200.0],["2007-04-04",22.0225,22.045,21.8475,21.9625,354800.0],["2007-04-05",21.875,22.06,21.85,22.005,374800.0],["2007-04-09",21.95,22.085,21.935,21.9775,216000.0],["2007-04-10",22.0475,22.17,21.905,21.965,300400.0],["2007-04-11",21.9,21.98,21.685,21.745,303200.0],["2007-04-12",21.6675,21.8875,21.63,21.8725,302000.0],["2007-04-13",21.815,21.9,21.675,21.9,325200.0],["2007-04-16",21.9175,22.055,21.8975,21.925,431600.0],["2007-04-17",21.875,22.0675,21.875,21.9125,392800.0],["2007-04-18",21.9125,21.9125,21.6025,21.735,326000.0],["2007-04-19",21.6475,21.8175,21.5775,21.75,261200.0],["2007-04-20",21.8525,21.885,21.69,21.8125,458800.0],["2007-04-23",21.8125,22.2225,21.8125,22.03,804400.0],["2007-04-24",21.9925,22.1175,21.8475,22.03,996400.0],["2007-04-25",22.1025,22.34,21.9125,22.23,592400.0],["2007-04-26",22.32,22.5425,22.18,22.25,978800.0],["2007-04-27",23.5,24.225,22.9175,22.9175,2166400.0],["2007-04-30",23.01,23.175,22.5225,22.5425,1202800.0],["2007-05-01",22.5025,22.6175,22.34,22.425,873600.0],["2007-05-02",22.4625,22.7275,22.44,22.6525,847200.0],["2007-05-03",22.515,22.7275,22.3925,22.42,567600.0],["2007-05-04",22.5025,22.5025,22.2425,22.4025,514400.0],["2007-05-07",22.4025,22.5025,22.2325,22.34,553200.0],["2007-05-08",22.32,22.39,22.145,22.2675,489600.0],["2007-05-09",22.2375,22.345,22.15,22.2725,379200.0],["2007-05-10",22.3,22.33,21.9525,21.99,447600.0],["2007-05-11",22.2175,22.235,21.93,22.21,445600.0],["2007-05-14",22.26,22.3325,21.9975,22.1125,290400.0],["2007-05-15",22.05,22.2125,21.77,21.8225,492800.0],["2007-05-16",21.785,22.0325,21.7025,22.0025,392400.0],["2007-05-17",22.0375,22.0375,21.4325,21.7225,822400.0],["2007-05-18",21.7025,21.9225,21.515,21.9125,478800.0],["2007-05-21",21.825,22.01,21.785,21.995,482800.0],["2007-05-22",21.945,22.235,21.925,22.23,506000.0],["2007-05-23",22.2225,22.405,22.195,22.2375,557200.0],["2007-05-24",22.175,22.2575,21.8275,21.9025,474000.0],["2007-05-25",21.8825,22.085,21.8375,21.935,377600.0],["2007-05-29",21.895,22.125,21.8825,22.075,311200.0],["2007-05-30",22.1175,22.13,21.89,22.0375,564800.0],["2007-05-31",22.075,22.1275,21.9925,22.0725,520800.0],["2007-06-01",22.07,22.2825,22.0625,22.23,391600.0],["2007-06-04",22.25,22.5,22.085,22.5,669200.0],["2007-06-05",22.41,22.625,22.175,22.2675,573600.0],["2007-06-06",22.2025,22.27,22.0625,22.15,569200.0],["2007-06-07",22.1625,22.1625,21.625,21.75,930400.0],["2007-06-08",21.6825,21.905,21.64,21.7525,600800.0],["2007-06-11",21.7825,21.82,21.5125,21.6375,594000.0],["2007-06-12",21.52,21.6475,21.4125,21.4775,574400.0],["2007-06-13",21.5,21.765,21.4275,21.685,481200.0],["2007-06-14",21.7475,22.015,21.7,21.9525,518400.0],["2007-06-15",21.9775,22.2275,21.9675,22.0975,608400.0],["2007-06-18",22.02,22.065,21.8625,21.9525,417600.0],["2007-06-19",21.92,22.1875,21.7,22.1775,726400.0],["2007-06-20",22.1925,22.75,22.175,22.6525,1342000.0],["2007-06-21",22.6375,22.8225,22.6375,22.7875,746400.0],["2007-06-22",22.7025,22.785,22.66,22.715,1024800.0],["2007-06-25",22.7325,22.82,22.5975,22.695,966000.0],["2007-06-26",22.7425,22.99,22.58,22.7,1176400.0],["2007-06-27",22.75,23.6825,22.74,23.65,1197200.0],["2007-06-28",23.685,24.1175,23.515,23.9875,1559200.0],["2007-06-29",24.0,24.02,23.53,23.6575,1148400.0],["2007-07-02",23.715,23.735,23.4775,23.6925,642800.0],["2007-07-03",23.65,23.84,23.65,23.7425,261200.0],["2007-07-05",23.8375,23.9825,23.69,23.77,643200.0],["2007-07-06",23.8475,24.0,23.72,23.8025,469600.0],["2007-07-09",23.725,23.93,23.725,23.915,657600.0],["2007-07-10",23.8975,23.9425,23.74,23.8275,562000.0],["2007-07-11",23.9075,24.075,23.6275,24.045,509200.0],["2007-07-12",24.03,24.1575,23.9125,24.0175,467600.0],["2007-07-13",24.0,24.14,23.875,24.11,228800.0],["2007-07-16",24.0325,24.085,23.8125,23.8475,306800.0],["2007-07-17",23.7825,24.1175,23.77,23.8575,410800.0],["2007-07-18",23.86,24.2225,23.835,24.13,608400.0],["2007-07-19",24.1275,24.3375,23.975,24.27,557200.0],["2007-07-20",24.1525,24.625,24.0075,24.425,870400.0],["2007-07-23",24.38,24.4875,24.13,24.3625,431200.0],["2007-07-24",24.255,24.5625,24.255,24.5,652400.0],["2007-07-25",24.5,24.645,24.3075,24.585,509600.0],["2007-07-26",24.345,24.6075,24.1225,24.435,554800.0],["2007-07-27",24.75,25.0225,24.1175,24.745,1322000.0],["2007-07-30",24.9275,25.175,24.505,24.865,805600.0],["2007-07-31",25.0,25.3675,24.9,25.065,1269600.0],["2007-08-01",24.9725,25.4625,24.5625,25.3475,937200.0],["2007-08-02",25.495,26.2425,25.4475,25.535,1525600.0],["2007-08-03",25.4725,27.0,25.4725,26.655,1903200.0],["2007-08-06",26.48,27.1925,26.2375,27.1425,1398400.0],["2007-08-07",27.14,27.3725,26.9675,27.245,1581200.0],["2007-08-08",27.25,28.86,26.7625,27.5475,2139600.0],["2007-08-09",27.1625,28.2225,26.975,27.29,2077200.0],["2007-08-10",27.0375,27.7925,26.6275,26.96,1132000.0],["2007-08-13",27.0025,27.0025,26.17,26.38,1095600.0],["2007-08-14",26.4925,26.82,26.3425,26.655,569200.0],["2007-08-15",26.535,26.9775,26.29,26.5,756800.0],["2007-08-16",26.3325,26.5,25.9175,26.2575,1019600.0],["2007-08-17",26.365,26.7525,26.1375,26.305,711600.0],["2007-08-20",26.445,27.375,26.365,27.2425,824400.0],["2007-08-21",27.2425,27.2425,26.6625,26.8975,695600.0],["2007-08-22",26.99,27.02,26.56,26.8075,638400.0],["2007-08-23",26.8125,27.215,26.605,26.875,514400.0],["2007-08-24",26.975,27.0775,26.7425,27.0,433200.0],["2007-08-27",27.0675,27.365,27.02,27.275,812000.0],["2007-08-28",27.24,28.2025,27.205,27.7525,905200.0],["2007-08-29",27.8125,27.955,27.5875,27.8925,655600.0],["2007-08-30",27.795,27.9875,27.505,27.6375,513200.0],["2007-08-31",27.79,28.055,27.5,27.9375,465600.0],["2007-09-04",28.1225,28.75,27.9775,28.1225,771600.0],["2007-09-05",28.0825,28.375,27.95,28.3125,484000.0],["2007-09-06",28.185,28.3525,28.04,28.1425,549600.0],["2007-09-07",28.0125,28.835,28.0125,28.6525,665200.0],["2007-09-10",28.5825,28.6225,28.17,28.335,464000.0],["2007-09-11",28.3875,28.8975,28.2675,28.8,415600.0],["2007-09-12",28.89,28.89,28.4825,28.69,411200.0],["2007-09-13",28.75,28.8325,28.3875,28.64,352400.0],["2007-09-14",28.625,28.7475,28.3525,28.6825,358000.0],["2007-09-17",28.71,28.815,28.3,28.4675,242000.0],["2007-09-18",28.5075,28.9375,28.275,28.67,549200.0],["2007-09-19",28.875,28.985,28.62,28.755,710400.0],["2007-09-20",28.7525,29.6225,28.61,28.9725,598000.0],["2007-09-21",28.9875,29.0775,28.83,28.8725,278800.0],["2007-09-24",28.865,28.975,28.75,28.8525,232800.0],["2007-09-25",28.8525,28.8675,28.5,28.655,294000.0],["2007-09-26",28.6475,28.7775,27.9075,28.145,879600.0],["2007-09-27",28.1375,28.4125,27.375,27.725,2291600.0],["2007-09-28",27.8,28.295,27.3975,27.3975,2105200.0],["2007-10-01",27.3925,28.36,26.855,26.855,2352400.0],["2007-10-02",26.79,27.825,26.79,27.345,1126400.0],["2007-10-03",27.225,27.645,27.225,27.6,667200.0],["2007-10-04",27.5125,28.235,27.5125,28.115,579600.0],["2007-10-05",28.17,28.385,27.925,28.1,385200.0],["2007-10-08",28.0125,28.4775,27.875,28.2425,653200.0],["2007-10-09",28.1975,28.8175,28.045,28.4775,1150400.0],["2007-10-10",28.49,28.785,28.195,28.5325,534400.0],["2007-10-11",28.5275,28.8075,28.27,28.3125,202000.0],["2007-10-12",28.6175,29.0575,28.3175,28.695,522000.0],["2007-10-15",28.6125,29.0625,28.6125,29.0,652400.0],["2007-10-16",28.905,29.1,28.8375,29.075,450000.0],["2007-10-17",29.115,29.79,29.0925,29.265,544000.0],["2007-10-18",29.265,29.44,29.0175,29.25,387200.0],["2007-10-19",29.25,29.6225,28.8925,28.9125,368400.0],["2007-10-22",28.8175,28.935,28.0075,28.1025,673200.0],["2007-10-23",27.935,28.805,27.8825,28.6725,465200.0],["2007-10-24",28.53,29.0475,28.5125,29.0125,372800.0],["2007-10-25",29.0175,29.0175,28.375,28.5625,549200.0],["2007-10-26",29.115,31.4225,29.0,30.025,1733200.0],["2007-10-29",30.3625,30.3625,28.9125,29.115,1016800.0],["2007-10-30",29.0,29.7975,29.0,29.46,819200.0],["2007-10-31",29.6675,30.4975,29.6125,30.445,780000.0],["2007-11-01",30.165,31.0875,29.9175,30.2625,599200.0],["2007-11-02",30.1975,31.25,30.1975,30.65,628400.0],["2007-11-05",30.04,30.37,29.825,29.9175,810800.0],["2007-11-06",30.0175,31.1975,30.0175,31.15,1179200.0],["2007-11-07",31.15,31.68,30.9175,31.265,847600.0],["2007-11-08",31.23,32.125,31.1375,32.0675,1288800.0],["2007-11-09",32.0675,32.0675,31.3925,31.66,775200.0],["2007-11-12",32.1275,32.1275,31.0325,31.235,1102800.0],["2007-11-13",31.6975,31.6975,31.04,31.4675,480400.0],["2007-11-14",31.65,32.04,31.2625,31.67,351600.0],["2007-11-15",31.5725,32.23,31.5,32.1125,650800.0],["2007-11-16",32.0175,32.3375,31.7175,31.88,861600.0],["2007-11-19",31.53,31.9975,31.3225,31.5375,502000.0],["2007-11-20",31.475,31.67,30.88,31.415,469600.0],["2007-11-21",31.325,31.4525,29.825,29.9725,1064000.0],["2007-11-23",30.07,30.2825,30.07,30.1675,308400.0],["2007-11-26",29.9575,30.3975,29.9575,30.215,868000.0],["2007-11-27",30.49,30.575,29.24,29.815,773000.0],["2007-11-28",29.925,30.525,29.675,30.455,749400.0],["2007-11-29",30.5,30.5,29.985,30.15,365200.0],["2007-11-30",30.235,30.375,29.945,30.25,611200.0],["2007-12-03",30.25,30.275,29.785,29.875,443000.0],["2007-12-04",29.775,30.1,29.55,29.975,544600.0],["2007-12-05",30.15,30.175,29.565,29.785,549400.0],["2007-12-06",29.515,29.925,29.495,29.75,429600.0],["2007-12-07",29.795,29.85,29.47,29.6,341000.0],["2007-12-10",29.6,30.035,29.05,29.9,626800.0],["2007-12-11",30.05,30.375,29.905,29.985,510600.0],["2007-12-12",30.21,30.295,29.97,30.195,345000.0],["2007-12-13",29.905,30.53,29.905,30.515,443600.0],["2007-12-14",30.965,31.03,30.335,30.485,532000.0],["2007-12-17",30.215,30.39,29.5,29.505,417800.0],["2007-12-18",29.565,29.59,27.88,28.35,938400.0],["2007-12-19",28.03,29.825,28.03,29.315,778800.0],["2007-12-20",29.295,29.875,28.915,29.01,540600.0],["2007-12-21",29.07,29.74,28.9,29.335,1045600.0],["2007-12-24",29.45,29.815,29.28,29.74,129800.0],["2007-12-26",29.885,29.955,29.28,29.64,257800.0],["2007-12-27",29.635,29.865,29.08,29.76,408200.0],["2007-12-28",29.75,29.75,28.99,29.22,358600.0],["2007-12-31",28.93,29.6,28.93,29.315,329000.0],["2008-01-02",29.11,29.55,28.75,29.09,515600.0],["2008-01-03",29.265,29.52,29.185,29.5,406200.0],["2008-01-04",29.5,29.995,28.625,28.68,653600.0],["2008-01-07",28.725,29.52,28.725,29.445,495800.0],["2008-01-08",29.31,30.375,29.31,29.75,803200.0],["2008-01-09",29.795,30.19,29.625,29.825,853200.0],["2008-01-10",29.45,30.5,29.41,30.195,636600.0],["2008-01-11",30.07,30.24,29.485,29.91,868000.0],["2008-01-14",29.91,30.34,29.7,30.225,581000.0],["2008-01-15",30.165,30.825,29.675,30.695,680400.0],["2008-01-16",30.755,30.93,29.94,30.085,1019400.0],["2008-01-17",30.455,30.455,29.05,29.27,522800.0],["2008-01-18",29.27,29.44,28.445,28.715,802400.0],["2008-01-22",27.325,28.37,26.125,27.13,1216000.0],["2008-01-23",26.56,27.51,25.68,26.945,945000.0],["2008-01-24",27.135,28.545,26.83,27.8,1117600.0],["2008-01-25",27.64,27.64,25.65,26.675,1870600.0],["2008-01-28",26.515,26.96,25.94,26.875,856000.0],["2008-01-29",26.875,28.155,26.625,27.875,1544200.0],["2008-01-30",28.0,28.215,27.69,27.81,641200.0],["2008-01-31",27.565,28.35,27.385,28.185,677000.0],["2008-02-01",28.185,29.0,28.015,28.9,683400.0],["2008-02-04",28.7,28.975,28.345,28.475,460800.0],["2008-02-05",27.82,27.82,26.925,27.415,1101400.0],["2008-02-06",27.5,27.9,27.25,27.555,533600.0],["2008-02-07",27.615,28.15,27.275,28.09,630400.0],["2008-02-08",27.83,28.115,27.34,27.59,618200.0],["2008-02-11",27.78,28.475,27.275,28.365,617000.0],["2008-02-12",28.15,28.615,28.045,28.47,369200.0],["2008-02-13",28.8,28.875,28.405,28.555,385400.0],["2008-02-14",28.7,28.75,28.46,28.475,340800.0],["2008-02-15",28.26,28.55,27.755,27.915,438200.0],["2008-02-19",28.07,28.94,28.0,28.375,490200.0],["2008-02-20",28.085,28.185,27.505,27.67,682400.0],["2008-02-21",27.81,28.09,27.56,27.76,567000.0],["2008-02-22",27.615,27.785,27.155,27.525,430800.0],["2008-02-25",27.685,28.275,27.545,27.875,549200.0],["2008-02-26",27.845,28.11,27.465,28.05,502600.0],["2008-02-27",28.175,28.175,27.625,27.945,293000.0],["2008-02-28",27.835,28.67,27.615,28.605,786800.0],["2008-02-29",28.25,28.305,27.625,27.735,576000.0],["2008-03-03",27.565,27.575,26.88,27.085,662000.0],["2008-03-04",26.87,27.33,26.47,26.82,948400.0],["2008-03-05",26.63,27.02,26.385,26.52,477000.0],["2008-03-06",26.32,26.675,26.105,26.18,401600.0],["2008-03-07",26.18,26.28,25.91,26.21,385200.0],["2008-03-10",25.95,26.065,24.255,24.86,1982600.0],["2008-03-11",25.18,25.41,24.73,25.235,732800.0],["2008-03-12",25.075,26.0,24.865,25.46,788000.0],["2008-03-13",25.375,25.99,25.01,25.83,441400.0],["2008-03-14",25.725,25.98,24.885,24.9,872400.0],["2008-03-17",24.51,24.965,24.24,24.36,598600.0],["2008-03-18",24.45,24.94,24.38,24.715,619200.0],["2008-03-19",24.71,25.015,24.235,24.24,815000.0],["2008-03-20",24.07,24.43,23.725,24.125,855600.0],["2008-03-24",24.15,25.735,24.125,25.525,767800.0],["2008-03-25",25.645,25.655,25.175,25.235,554600.0],["2008-03-26",25.255,25.48,25.005,25.1,490000.0],["2008-03-27",25.1,25.69,25.1,25.465,506800.0],["2008-03-28",25.565,25.94,25.165,25.245,766200.0],["2008-03-31",25.085,25.24,24.62,24.63,793400.0],["2008-04-01",24.805,24.945,24.55,24.625,1170800.0],["2008-04-02",24.525,26.075,24.505,25.345,1726400.0],["2008-04-03",24.925,25.055,24.335,24.92,671400.0],["2008-04-04",25.0,25.215,24.875,24.905,434400.0],["2008-04-07",25.275,25.575,24.695,24.745,486000.0],["2008-04-08",24.645,25.055,24.58,24.95,481400.0],["2008-04-09",24.775,25.24,24.74,25.24,864200.0],["2008-04-10",25.125,25.42,25.07,25.305,481400.0],["2008-04-11",25.01,25.225,24.645,24.66,607600.0],["2008-04-14",24.795,24.845,24.235,24.265,369200.0],["2008-04-15",24.275,24.275,23.725,23.735,593200.0],["2008-04-16",23.85,24.4,23.85,24.24,818200.0],["2008-04-17",24.15,24.23,23.78,24.0,879000.0],["2008-04-18",24.125,24.4,24.025,24.215,741600.0],["2008-04-21",24.01,24.08,23.765,23.765,1023800.0],["2008-04-22",23.75,23.95,23.37,23.49,874600.0],["2008-04-23",23.435,23.855,23.355,23.8,920600.0],["2008-04-24",23.8,25.83,23.505,25.13,1999000.0],["2008-04-25",26.5,27.935,26.5,27.095,2167200.0],["2008-04-28",27.22,27.315,26.265,26.555,804000.0],["2008-04-29",26.425,26.95,26.21,26.315,1178600.0],["2008-04-30",26.5,26.825,26.075,26.6,811400.0],["2008-05-01",26.795,26.945,26.33,26.76,796400.0],["2008-05-02",26.985,26.985,26.21,26.685,691000.0],["2008-05-05",26.575,26.73,25.885,26.06,1202400.0],["2008-05-06",26.0,26.555,25.575,26.29,1050800.0],["2008-05-07",26.395,26.56,25.785,25.845,609000.0],["2008-05-08",25.795,26.09,25.66,25.8,614400.0],["2008-05-09",25.77,25.77,25.175,25.535,595800.0],["2008-05-12",25.505,26.04,25.215,25.765,727000.0],["2008-05-13",25.825,25.95,25.34,25.86,797000.0],["2008-05-14",25.86,26.06,25.37,25.765,761400.0],["2008-05-15",25.695,26.07,25.34,25.945,679600.0],["2008-05-16",26.07,26.295,25.75,26.285,614200.0],["2008-05-19",26.145,26.145,25.77,26.045,738000.0],["2008-05-20",26.145,26.145,25.735,25.92,615000.0],["2008-05-21",25.735,25.915,25.09,25.09,838600.0],["2008-05-22",25.06,25.165,24.795,25.09,653400.0],["2008-05-23",24.995,25.07,24.66,24.895,371800.0],["2008-05-27",24.995,25.22,24.78,25.15,836000.0],["2008-05-28",25.275,25.395,25.035,25.22,593400.0],["2008-05-29",25.34,25.575,25.25,25.455,381600.0],["2008-05-30",25.44,25.44,24.99,25.25,825600.0],["2008-06-02",25.025,25.255,24.755,24.965,585800.0],["2008-06-03",25.0,25.255,24.865,24.99,371800.0],["2008-06-04",24.93,25.35,24.85,25.225,354400.0],["2008-06-05",25.235,25.615,25.195,25.58,529400.0],["2008-06-06",25.4,25.795,25.29,25.29,549800.0],["2008-06-09",25.295,25.475,24.8,25.12,332400.0],["2008-06-10",25.115,25.24,24.93,25.15,333200.0],["2008-06-11",25.015,25.225,24.855,24.995,463000.0],["2008-06-12",24.74,25.125,24.74,24.85,427600.0],["2008-06-13",25.0,25.21,24.8,24.89,301600.0],["2008-06-16",24.885,25.725,24.825,25.65,669200.0],["2008-06-17",25.65,27.3,25.58,26.995,1384600.0],["2008-06-18",26.97,27.33,25.975,26.215,994800.0],["2008-06-19",26.075,26.63,25.865,26.595,502200.0],["2008-06-20",26.59,26.59,25.94,26.205,1108400.0],["2008-06-23",26.13,26.455,25.89,25.945,659400.0],["2008-06-24",25.68,25.86,25.175,25.71,946600.0],["2008-06-25",25.78,26.1,25.485,25.755,742400.0],["2008-06-26",25.065,25.815,25.065,25.585,650800.0],["2008-06-27",25.615,25.645,25.135,25.14,869400.0],["2008-06-30",25.0,25.62,24.37,24.37,1442800.0],["2008-07-01",24.845,25.16,24.38,24.69,2264200.0],["2008-07-02",24.98,25.225,23.94,24.63,13043800.0],["2008-07-03",24.82,25.04,24.375,24.585,1212200.0],["2008-07-07",24.315,24.945,24.265,24.8,1370600.0],["2008-07-08",24.785,25.51,24.785,25.305,1424200.0],["2008-07-09",25.41,25.675,25.07,25.15,1388800.0],["2008-07-10",25.22,25.6,24.725,25.2,1131400.0],["2008-07-11",24.76,25.22,24.38,25.03,2244800.0],["2008-07-14",25.03,25.035,24.19,24.655,1419400.0],["2008-07-15",24.4,25.355,24.16,25.03,1430600.0],["2008-07-16",25.005,25.97,24.825,25.795,1034000.0],["2008-07-17",25.89,26.795,25.72,26.62,1323000.0],["2008-07-18",26.75,26.935,26.455,26.59,578400.0],["2008-07-21",26.58,26.85,25.835,25.935,901600.0],["2008-07-22",25.82,26.18,25.685,26.09,1270000.0],["2008-07-23",26.06,26.575,26.005,26.095,818000.0],["2008-07-24",26.405,27.39,26.085,27.125,1560200.0],["2008-07-25",25.06,26.775,24.825,25.2,2548600.0],["2008-07-28",25.37,26.11,25.06,25.96,1410600.0],["2008-07-29",26.095,26.285,25.685,26.13,1095200.0],["2008-07-30",25.935,26.64,25.9,26.105,809400.0],["2008-07-31",26.105,26.92,26.015,26.75,942000.0],["2008-08-01",26.855,27.2,26.485,27.01,1188600.0],["2008-08-04",26.8,27.12,26.595,26.625,614600.0],["2008-08-05",26.645,27.18,26.615,27.075,731800.0],["2008-08-06",26.995,27.265,26.93,27.15,498600.0],["2008-08-07",27.01,27.45,26.66,26.96,542600.0],["2008-08-08",27.07,27.845,27.02,27.5,653600.0],["2008-08-11",27.58,28.19,27.42,28.085,729000.0],["2008-08-12",27.985,28.475,27.76,28.3,788600.0],["2008-08-13",28.175,28.89,28.035,28.78,1041800.0],["2008-08-14",28.65,28.85,28.315,28.495,570600.0],["2008-08-15",28.515,28.85,28.105,28.815,782800.0],["2008-08-18",28.87,29.205,28.6,28.81,822000.0],["2008-08-19",28.795,29.1,28.525,28.63,652000.0],["2008-08-20",28.57,28.79,28.375,28.43,526800.0],["2008-08-21",28.4,28.565,27.945,28.22,690200.0],["2008-08-22",28.335,28.95,28.335,28.795,718800.0],["2008-08-25",28.955,29.0,28.32,28.715,743000.0],["2008-08-26",28.56,28.97,28.11,28.35,799000.0],["2008-08-27",28.47,28.59,28.045,28.35,363200.0],["2008-08-28",28.52,28.7,28.17,28.685,358800.0],["2008-08-29",28.565,28.715,27.85,28.15,553800.0],["2008-09-02",28.425,29.045,28.06,28.135,653000.0],["2008-09-03",28.0,28.38,27.77,28.27,712600.0],["2008-09-04",28.115,28.495,27.375,27.375,474000.0],["2008-09-05",27.36,27.59,26.755,27.48,509400.0],["2008-09-08",27.765,28.365,27.625,27.995,441200.0],["2008-09-09",27.995,28.575,27.76,28.155,679400.0],["2008-09-10",28.115,28.225,27.28,27.595,840200.0],["2008-09-11",27.435,27.8,27.245,27.8,405600.0],["2008-09-12",27.72,28.18,27.385,28.18,882200.0],["2008-09-15",27.25,28.44,27.225,27.915,594400.0],["2008-09-16",27.635,28.935,27.63,28.68,1093000.0],["2008-09-17",28.45,28.905,27.615,28.11,775600.0],["2008-09-18",28.485,30.135,27.865,29.725,1892800.0],["2008-09-19",30.74,31.79,30.0,30.295,2043000.0],["2008-09-22",30.15,30.585,29.57,29.75,519800.0],["2008-09-23",29.69,30.5,29.415,29.56,1293000.0],["2008-09-24",29.755,29.77,28.63,28.775,812600.0],["2008-09-25",28.905,29.095,28.335,29.01,1052400.0],["2008-09-26",28.73,29.005,28.35,28.66,688400.0],["2008-09-29",28.125,28.45,26.765,27.015,638800.0],["2008-09-30",27.705,27.835,26.455,27.4,1139200.0],["2008-10-01",26.755,27.225,26.64,27.075,934600.0],["2008-10-02",27.065,27.065,26.245,26.395,747200.0],["2008-10-03",26.545,26.885,25.56,25.78,947800.0],["2008-10-06",25.545,25.565,23.16,24.03,2045600.0],["2008-10-07",25.165,25.165,23.505,23.71,1186200.0],["2008-10-08",23.055,24.045,22.065,23.29,2113400.0],["2008-10-09",23.505,24.855,22.105,22.105,1564200.0],["2008-10-10",21.445,21.595,18.86,20.265,3216600.0],["2008-10-13",20.865,22.095,20.575,22.0,1020200.0],["2008-10-14",22.02,22.795,21.47,21.665,1477800.0],["2008-10-15",21.455,22.24,19.875,19.935,1266200.0],["2008-10-16",19.825,20.6,18.85,19.985,2241800.0],["2008-10-17",19.65,21.315,19.01,20.665,1470400.0],["2008-10-20",21.0,21.55,20.7,21.465,662200.0],["2008-10-21",21.25,21.395,20.355,20.475,1464200.0],["2008-10-22",20.095,20.15,19.14,19.385,1100600.0],["2008-10-23",19.075,19.75,17.72,18.615,2267600.0],["2008-10-24",13.775,17.605,12.055,15.91,7662800.0],["2008-10-27",15.75,15.8,14.705,14.83,3952600.0],["2008-10-28",15.09,16.945,14.95,16.885,5740000.0],["2008-10-29",16.83,17.98,16.475,17.56,2272400.0],["2008-10-30",17.995,17.995,17.34,17.58,1832400.0],["2008-10-31",17.555,18.055,17.19,17.595,1794800.0],["2008-11-03",17.38,18.25,17.225,18.06,1000000.0],["2008-11-04",18.275,19.235,18.07,18.825,1506800.0],["2008-11-05",18.6,19.09,18.07,18.12,1170400.0],["2008-11-06",18.03,18.52,17.42,17.455,1432800.0],["2008-11-07",17.615,18.04,17.36,18.0,753400.0],["2008-11-10",18.015,18.405,17.23,17.38,842600.0],["2008-11-11",17.2,17.2,16.29,16.595,1085800.0],["2008-11-12",16.315,16.8,15.95,15.995,1565600.0],["2008-11-13",16.02,17.275,15.875,17.27,2082200.0],["2008-11-14",17.04,17.625,16.125,16.465,1819400.0],["2008-11-17",16.32,16.9,15.79,15.805,1953400.0],["2008-11-18",15.82,16.035,15.49,15.925,1598800.0],["2008-11-19",15.89,16.495,15.36,15.365,1673000.0],["2008-11-20",15.25,15.405,13.585,13.72,3269400.0],["2008-11-21",14.015,14.425,13.41,14.27,2267600.0],["2008-11-24",14.41,15.125,14.41,14.96,1262200.0],["2008-11-25",15.175,15.175,14.305,14.67,1517200.0],["2008-11-26",14.44,15.275,14.28,15.23,1312000.0],["2008-11-28",15.105,15.455,14.75,15.455,594800.0],["2008-12-01",14.5,14.58,13.975,14.005,1763400.0],["2008-12-02",14.18,14.71,13.975,14.68,1774800.0],["2008-12-03",14.4,14.86,13.97,14.68,1467800.0],["2008-12-04",14.4,14.755,13.55,13.81,1731400.0],["2008-12-05",13.585,14.43,13.37,14.415,2118200.0],["2008-12-08",14.65,15.25,14.625,15.2,1355400.0],["2008-12-09",15.22,15.71,14.955,15.165,1946000.0],["2008-12-10",15.255,15.985,15.02,15.755,1116200.0],["2008-12-11",15.51,16.085,15.4,15.61,1553400.0],["2008-12-12",15.215,15.73,14.7,15.655,1475800.0],["2008-12-15",15.675,15.84,15.25,15.46,1301600.0],["2008-12-16",15.475,16.54,15.45,16.5,1149400.0],["2008-12-17",16.45,17.43,16.045,17.355,1915800.0],["2008-12-18",17.445,17.655,17.045,17.35,1243800.0],["2008-12-19",17.555,17.915,17.05,17.17,1237400.0],["2008-12-22",17.21,17.535,16.525,16.885,856000.0],["2008-12-23",16.89,17.185,16.505,16.895,694600.0],["2008-12-24",16.91,17.08,16.745,17.01,165400.0],["2008-12-26",17.05,17.34,16.855,17.21,198000.0],["2008-12-29",17.265,17.265,16.6,16.96,421600.0],["2008-12-30",17.025,17.9,16.565,17.845,795000.0],["2008-12-31",17.835,18.23,17.39,18.04,1064000.0],["2009-01-02",18.12,18.38,17.62,18.295,771200.0],["2009-01-05",18.25,18.335,17.29,17.395,1241000.0],["2009-01-06",15.9,16.685,15.54,16.495,2865000.0],["2009-01-07",16.535,16.655,15.895,16.12,1752800.0],["2009-01-08",16.25,16.43,15.55,15.75,1582000.0],["2009-01-09",15.79,15.845,15.27,15.35,1216800.0],["2009-01-12",15.245,15.46,14.83,15.025,1693200.0],["2009-01-13",15.045,15.485,14.855,15.35,1598000.0],["2009-01-14",15.115,15.17,14.805,14.98,1750600.0],["2009-01-15",15.0,15.58,14.875,15.475,1908800.0],["2009-01-16",15.5,15.86,15.225,15.745,1428600.0],["2009-01-20",15.68,16.115,15.655,15.69,2778000.0],["2009-01-21",15.835,16.16,15.75,16.09,1905200.0],["2009-01-22",15.96,16.045,15.55,15.765,1340000.0],["2009-01-23",15.585,15.76,15.295,15.6,956000.0],["2009-01-26",15.595,16.265,15.55,15.625,1507600.0],["2009-01-27",15.75,15.945,15.54,15.76,1369200.0],["2009-01-28",16.045,16.225,15.935,16.06,1248200.0],["2009-01-29",15.925,16.075,15.59,15.67,1810000.0],["2009-01-30",15.945,16.75,15.7,16.4,4220800.0],["2009-02-02",16.24,16.345,16.075,16.285,1939200.0],["2009-02-03",16.275,16.36,16.055,16.295,1817400.0],["2009-02-04",16.275,16.625,16.135,16.405,1232200.0],["2009-02-05",16.335,16.815,16.265,16.62,1024200.0],["2009-02-06",16.71,17.48,16.67,17.35,2007800.0],["2009-02-09",17.235,17.53,17.235,17.295,1303000.0],["2009-02-10",17.265,17.46,16.74,16.78,921200.0],["2009-02-11",16.93,17.115,16.75,17.0,647200.0],["2009-02-12",16.83,17.33,16.595,17.295,925200.0],["2009-02-13",17.375,17.46,17.13,17.185,953600.0],["2009-02-17",16.785,16.875,16.405,16.615,1424200.0],["2009-02-18",16.785,16.875,16.425,16.5,914000.0],["2009-02-19",16.62,16.715,16.26,16.285,838800.0],["2009-02-20",16.23,16.39,16.0,16.18,1347200.0],["2009-02-23",16.245,16.325,15.105,15.205,1900200.0],["2009-02-24",15.375,16.07,15.36,15.925,1121600.0],["2009-02-25",15.795,15.93,15.45,15.675,961400.0],["2009-02-26",15.865,15.895,15.24,15.31,1328400.0],["2009-02-27",15.145,15.42,14.845,15.05,1405800.0],["2009-03-02",14.94,15.115,13.86,13.925,1465000.0],["2009-03-03",13.97,14.49,13.84,14.36,2029800.0],["2009-03-04",14.465,15.06,14.27,14.895,1502000.0],["2009-03-05",14.625,14.92,14.375,14.54,1072200.0],["2009-03-06",14.585,14.71,14.26,14.615,1471400.0],["2009-03-09",14.445,14.855,14.15,14.295,1181000.0],["2009-03-10",14.54,15.045,14.305,15.025,1345200.0],["2009-03-11",15.02,15.32,14.725,14.83,834800.0],["2009-03-12",14.87,15.785,14.635,15.685,945000.0],["2009-03-13",15.685,15.925,15.56,15.85,626000.0],["2009-03-16",15.96,16.33,15.835,15.88,671000.0],["2009-03-17",15.92,16.545,15.785,16.545,730800.0],["2009-03-18",16.45,17.205,16.385,16.98,618400.0],["2009-03-19",17.035,17.175,16.405,16.725,688400.0],["2009-03-20",16.77,17.025,16.115,16.28,914200.0],["2009-03-23",16.33,17.19,16.31,17.125,695400.0],["2009-03-24",16.85,17.755,16.655,17.525,1060400.0],["2009-03-25",17.5,18.3,17.5,18.095,1347200.0],["2009-03-26",17.905,18.445,17.715,18.02,1760000.0],["2009-03-27",17.905,18.045,17.62,17.735,783200.0],["2009-03-30",17.675,17.675,17.045,17.315,1584400.0],["2009-03-31",17.535,18.305,17.23,17.29,1408000.0],["2009-04-01",17.095,17.545,16.535,17.355,1635200.0],["2009-04-02",17.485,17.77,17.485,17.58,2310800.0],["2009-04-03",17.63,18.125,17.24,18.12,1200600.0],["2009-04-06",18.035,18.69,18.035,18.34,644200.0],["2009-04-07",18.015,18.35,17.825,18.13,656600.0],["2009-04-08",18.475,18.475,18.115,18.295,797800.0],["2009-04-09",18.655,19.005,18.62,18.965,525600.0],["2009-04-13",18.74,19.0,18.58,18.81,763600.0],["2009-04-14",18.685,18.985,18.66,18.815,880600.0],["2009-04-15",18.845,18.945,18.33,18.645,1282400.0],["2009-04-16",18.845,19.425,18.845,19.335,960800.0],["2009-04-17",19.395,19.575,19.11,19.385,1253600.0],["2009-04-20",19.125,19.34,18.96,18.965,1010800.0],["2009-04-21",18.96,19.205,18.63,18.755,798200.0],["2009-04-22",18.565,19.395,18.52,19.23,1103800.0],["2009-04-23",19.375,19.395,18.59,19.125,1387400.0],["2009-04-24",19.015,20.32,19.015,19.91,3172200.0],["2009-04-27",19.675,20.245,19.675,19.795,1168600.0],["2009-04-28",19.625,20.145,19.615,19.745,1255600.0],["2009-04-29",19.95,20.1,19.68,19.88,1111200.0],["2009-04-30",20.05,20.235,19.645,19.65,1188600.0],["2009-05-01",19.69,20.04,19.075,19.7,1131800.0],["2009-05-04",19.675,19.935,19.555,19.935,851400.0],["2009-05-05",19.75,20.5,19.745,20.47,895400.0],["2009-05-06",20.6,20.765,20.15,20.665,1046800.0],["2009-05-07",20.715,21.675,20.715,21.445,1722200.0],["2009-05-08",21.745,22.055,21.63,21.89,1070000.0],["2009-05-11",21.55,21.84,21.065,21.125,1123600.0],["2009-05-12",21.735,21.735,21.19,21.37,765600.0],["2009-05-13",21.185,21.19,20.335,20.425,1079400.0],["2009-05-14",20.54,20.67,20.08,20.505,886400.0],["2009-05-15",20.485,20.72,20.255,20.4,915400.0],["2009-05-18",20.49,20.685,20.245,20.57,778200.0],["2009-05-19",20.605,20.975,20.455,20.88,744200.0],["2009-05-20",20.915,21.245,20.735,20.765,486000.0],["2009-05-21",20.765,20.815,19.985,20.11,919400.0],["2009-05-22",20.265,20.48,20.11,20.17,309000.0],["2009-05-26",20.0,20.97,20.0,20.96,761600.0],["2009-05-27",20.84,21.485,20.715,20.995,703000.0],["2009-05-28",21.11,21.475,21.035,21.15,870400.0],["2009-05-29",21.055,21.115,20.765,21.0,2207200.0],["2009-06-01",21.17,22.07,21.17,21.905,966000.0],["2009-06-02",21.68,23.25,21.68,23.03,1385200.0],["2009-06-03",22.685,23.45,22.685,23.425,1193800.0],["2009-06-04",23.24,23.41,22.47,22.625,990200.0],["2009-06-05",22.76,23.095,22.29,22.535,630000.0],["2009-06-08",22.295,22.555,22.095,22.23,827000.0],["2009-06-09",22.315,22.59,22.15,22.4,608400.0],["2009-06-10",22.47,22.595,22.175,22.29,820400.0],["2009-06-11",22.305,22.91,22.305,22.81,376800.0],["2009-06-12",22.64,23.405,22.63,23.255,615000.0],["2009-06-15",22.67,22.835,21.61,22.655,1031400.0],["2009-06-16",22.745,23.015,22.26,22.285,691200.0],["2009-06-17",22.33,22.865,22.33,22.545,469200.0],["2009-06-18",22.49,22.76,22.455,22.655,379800.0],["2009-06-19",22.92,22.92,22.34,22.435,821600.0],["2009-06-22",22.325,22.465,21.88,21.97,884600.0],["2009-06-23",21.83,21.98,21.69,21.82,531400.0],["2009-06-24",21.95,22.135,21.645,22.045,457400.0],["2009-06-25",21.885,23.095,21.86,23.045,916800.0],["2009-06-26",23.005,23.225,22.605,23.06,718800.0],["2009-06-29",23.06,23.225,22.78,23.065,271800.0],["2009-06-30",23.15,23.305,22.935,23.1,727800.0],["2009-07-01",23.275,23.375,22.825,22.895,611000.0],["2009-07-02",22.725,23.055,22.16,22.395,632600.0],["2009-07-06",22.2,22.71,22.2,22.5,592800.0],["2009-07-07",22.275,23.13,22.275,22.94,1503800.0],["2009-07-08",23.02,23.645,22.76,22.99,1310200.0],["2009-07-09",23.0,23.13,22.345,22.46,374200.0],["2009-07-10",22.425,22.68,21.995,22.085,755400.0],["2009-07-13",22.165,22.445,21.735,22.155,642000.0],["2009-07-14",22.21,22.375,21.94,22.04,596600.0],["2009-07-15",22.355,22.64,22.095,22.495,607200.0],["2009-07-16",22.37,23.035,22.37,22.97,574200.0],["2009-07-17",22.965,23.18,22.59,22.955,869200.0],["2009-07-20",22.96,23.1,22.705,23.025,500200.0],["2009-07-21",23.08,23.325,23.035,23.18,875000.0],["2009-07-22",23.03,23.48,22.61,22.72,914200.0],["2009-07-23",22.77,24.0,22.76,23.995,1479400.0],["2009-07-24",22.8,25.205,22.8,25.15,2171800.0],["2009-07-27",25.09,25.395,24.63,24.995,687400.0],["2009-07-28",24.685,25.25,24.465,24.595,647200.0],["2009-07-29",24.395,25.035,24.285,24.9,714000.0],["2009-07-30",24.9,25.265,24.645,25.145,787200.0],["2009-07-31",25.0,25.455,24.815,24.91,680200.0],["2009-08-03",25.19,25.19,24.5,24.79,914000.0],["2009-08-04",24.75,25.4,24.75,25.395,474200.0],["2009-08-05",25.36,25.72,24.935,25.375,696400.0],["2009-08-06",25.38,25.495,24.96,25.1,443600.0],["2009-08-07",25.47,25.75,25.035,25.485,273400.0],["2009-08-10",25.29,25.615,25.21,25.475,295600.0],["2009-08-11",25.23,25.445,25.0,25.19,376400.0],["2009-08-12",25.19,25.7,25.005,25.22,738400.0],["2009-08-13",25.395,25.415,25.15,25.35,334400.0],["2009-08-14",25.195,25.595,24.82,25.215,361400.0],["2009-08-17",25.015,25.385,24.775,24.855,367600.0],["2009-08-18",25.02,25.17,24.65,24.965,493800.0],["2009-08-19",24.815,25.255,24.75,25.225,294600.0],["2009-08-20",25.07,25.37,24.9,25.29,341000.0],["2009-08-21",25.535,25.72,25.295,25.365,487200.0],["2009-08-24",25.36,25.49,25.28,25.425,511400.0],["2009-08-25",25.465,26.0,25.3,25.58,798800.0],["2009-08-26",25.63,26.0,25.46,25.53,491800.0],["2009-08-27",25.395,25.97,25.255,25.72,351000.0],["2009-08-28",25.945,25.99,25.26,25.5,333800.0],["2009-08-31",25.47,25.65,25.09,25.38,423800.0],["2009-09-01",25.19,25.755,24.67,24.705,780800.0],["2009-09-02",24.605,25.01,24.605,24.675,405000.0],["2009-09-03",24.71,24.825,24.345,24.71,374600.0],["2009-09-04",24.71,25.145,24.55,25.045,153400.0],["2009-09-08",25.02,25.18,24.685,25.06,229800.0],["2009-09-09",24.98,25.995,24.98,25.655,284400.0],["2009-09-10",25.72,25.915,25.455,25.9,222200.0],["2009-09-11",25.865,26.235,25.795,26.08,240000.0],["2009-09-14",25.79,26.495,25.76,26.435,297000.0],["2009-09-15",26.355,26.58,26.225,26.5,230200.0],["2009-09-16",26.505,27.025,26.495,27.025,276800.0],["2009-09-17",26.915,27.17,26.595,26.925,282600.0],["2009-09-18",26.975,27.105,26.845,26.9,758400.0],["2009-09-21",26.755,27.56,26.67,27.475,421200.0],["2009-09-22",27.45,27.45,26.635,26.705,478000.0],["2009-09-23",26.835,26.835,25.885,25.885,480200.0],["2009-09-24",25.925,26.02,25.11,25.25,539000.0],["2009-09-25",25.175,25.245,24.935,25.02,288600.0],["2009-09-28",25.17,25.89,25.13,25.8,357600.0],["2009-09-29",25.905,25.975,25.4,25.7,471400.0],["2009-09-30",25.595,25.71,24.84,25.0,672800.0],["2009-10-01",24.835,24.99,24.065,24.16,685000.0],["2009-10-02",24.08,24.465,23.9,24.02,366200.0],["2009-10-05",24.165,24.55,23.76,24.285,488600.0],["2009-10-06",24.365,24.88,24.075,24.81,240400.0],["2009-10-07",24.685,25.04,24.405,25.015,348200.0],["2009-10-08",25.04,25.26,24.58,25.195,467000.0],["2009-10-09",25.08,25.27,25.08,25.245,159200.0],["2009-10-12",25.3,25.36,24.875,25.0,217200.0],["2009-10-13",24.895,25.025,24.645,24.77,406200.0],["2009-10-14",24.925,25.335,24.71,25.2,689200.0],["2009-10-15",25.075,25.475,25.005,25.425,419600.0],["2009-10-16",25.32,25.705,25.22,25.575,348400.0],["2009-10-19",25.68,26.16,25.605,26.035,480400.0],["2009-10-20",25.985,26.145,25.795,25.9,492800.0],["2009-10-21",25.78,26.31,25.78,25.795,507600.0],["2009-10-22",25.71,26.5,25.485,26.3,491600.0],["2009-10-23",27.375,27.375,25.98,27.19,1526000.0],["2009-10-26",27.155,27.845,26.76,27.075,1284200.0],["2009-10-27",27.06,27.4,26.77,26.985,565200.0],["2009-10-28",27.06,27.085,26.68,26.81,729000.0],["2009-10-29",26.86,26.86,26.38,26.39,595400.0],["2009-10-30",26.32,26.435,25.56,25.56,557000.0],["2009-11-02",25.73,25.73,25.125,25.45,663800.0],["2009-11-03",25.395,25.67,25.24,25.475,578200.0],["2009-11-04",25.625,25.83,25.3,25.32,353400.0],["2009-11-05",25.605,25.825,25.475,25.825,442600.0],["2009-11-06",25.72,26.0,25.46,25.9,203000.0],["2009-11-09",26.005,26.36,26.005,26.165,294800.0],["2009-11-10",25.98,26.665,25.745,26.405,593000.0],["2009-11-11",26.425,26.525,26.02,26.24,314200.0],["2009-11-12",26.185,26.215,25.65,25.805,295800.0],["2009-11-13",25.96,26.36,25.75,26.125,184400.0],["2009-11-16",26.055,26.735,25.94,26.575,273600.0],["2009-11-17",26.33,26.66,26.195,26.66,253600.0],["2009-11-18",26.58,26.665,26.22,26.425,291600.0],["2009-11-19",26.19,26.32,25.29,25.75,469600.0],["2009-11-20",25.51,25.585,25.155,25.365,271600.0],["2009-11-23",25.545,26.095,25.46,25.62,360000.0],["2009-11-24",25.675,25.915,25.285,25.29,731600.0],["2009-11-25",25.325,25.5,25.135,25.455,957600.0],["2009-11-27",25.035,25.475,24.63,25.46,522600.0],["2009-11-30",25.4,25.485,24.825,25.025,858600.0],["2009-12-01",25.24,25.64,24.98,25.37,826200.0],["2009-12-02",25.065,25.775,24.735,25.7,650000.0],["2009-12-03",25.705,26.03,25.62,25.715,745000.0],["2009-12-04",25.85,26.46,25.85,26.21,728200.0],["2009-12-07",26.085,26.475,26.0,26.08,505000.0],["2009-12-08",25.915,26.14,25.5,25.915,618600.0],["2009-12-09",25.865,26.155,25.68,25.76,485600.0],["2009-12-10",25.95,26.325,25.88,26.01,378600.0],["2009-12-11",26.195,26.195,25.65,26.08,273200.0],["2009-12-14",26.04,26.3,25.705,26.26,302600.0],["2009-12-15",26.175,26.485,25.99,26.48,472400.0],["2009-12-16",26.36,26.745,26.095,26.155,391400.0],["2009-12-17",26.025,26.22,25.95,26.01,292600.0],["2009-12-18",26.045,26.185,25.845,25.985,475400.0],["2009-12-21",26.075,26.39,26.06,26.16,232400.0],["2009-12-22",26.14,26.59,26.0,26.57,252800.0],["2009-12-23",26.59,27.01,26.42,26.93,652000.0],["2009-12-24",26.92,26.93,26.795,26.86,97200.0],["2009-12-28",26.925,27.18,26.375,27.09,210400.0],["2009-12-29",27.165,27.21,27.0,27.205,193200.0],["2009-12-30",27.19,27.335,27.155,27.305,303200.0],["2009-12-31",27.335,27.345,26.715,26.725,494400.0],["2010-01-04",26.85,27.175,26.715,27.04,325200.0],["2010-01-05",26.88,27.085,26.775,27.085,223600.0],["2010-01-06",27.015,27.37,27.015,27.15,262400.0],["2010-01-07",27.035,28.325,26.97,28.18,748200.0],["2010-01-08",28.21,28.45,27.905,27.955,642800.0],["2010-01-11",28.015,28.955,28.015,28.885,697200.0],["2010-01-12",28.85,28.885,28.59,28.84,492800.0],["2010-01-13",28.82,29.655,28.82,29.575,1040000.0],["2010-01-14",29.6,29.975,29.6,29.815,506000.0],["2010-01-15",29.75,29.815,29.265,29.55,422600.0],["2010-01-19",29.505,29.875,29.3,29.675,582800.0],["2010-01-20",29.56,29.755,29.235,29.535,353400.0],["2010-01-21",29.485,29.545,29.125,29.18,349800.0],["2010-01-22",29.23,29.275,28.53,28.595,501000.0],["2010-01-25",28.84,28.84,28.23,28.375,584200.0],["2010-01-26",28.375,28.55,28.3,28.46,248200.0],["2010-01-27",28.315,28.53,28.09,28.35,469400.0],["2010-01-28",28.295,29.01,28.02,28.985,691400.0],["2010-01-29",28.41,29.05,26.245,26.245,3663600.0],["2010-02-01",26.375,26.65,24.515,24.965,3685000.0],["2010-02-02",25.055,25.59,24.76,25.46,2079600.0],["2010-02-03",25.375,25.48,25.17,25.44,720800.0],["2010-02-04",25.23,25.555,25.05,25.245,1428000.0],["2010-02-05",25.18,25.415,24.63,25.025,1161200.0],["2010-02-08",24.8,25.13,24.625,24.995,730800.0],["2010-02-09",24.955,25.315,24.875,25.28,574600.0],["2010-02-10",25.35,25.5,24.965,25.205,600800.0],["2010-02-11",25.275,26.07,25.13,26.0,844800.0],["2010-02-12",25.66,26.715,25.66,26.655,856000.0],["2010-02-16",26.52,26.79,26.28,26.79,766200.0],["2010-02-17",26.77,27.185,26.58,26.815,481400.0],["2010-02-18",26.89,27.095,26.645,26.945,406000.0],["2010-02-19",26.85,27.075,26.45,26.475,733000.0],["2010-02-22",26.455,26.595,26.25,26.345,752800.0],["2010-02-23",26.325,26.81,26.2,26.25,607800.0],["2010-02-24",26.375,26.6,26.34,26.525,307200.0],["2010-02-25",26.35,26.725,26.035,26.25,613600.0],["2010-02-26",26.185,26.735,26.17,26.4,556000.0],["2010-03-01",26.46,27.16,26.075,27.11,810400.0],["2010-03-02",27.035,27.8,26.99,27.71,664200.0],["2010-03-03",27.775,28.1,27.725,27.95,564000.0],["2010-03-04",28.02,28.275,27.665,27.72,385600.0],["2010-03-05",27.725,28.25,27.6,28.225,386800.0],["2010-03-08",28.28,28.35,28.04,28.285,445200.0],["2010-03-09",28.2,28.35,28.0,28.075,428000.0],["2010-03-10",28.0,28.265,27.88,27.975,455000.0],["2010-03-11",27.79,28.01,27.65,27.935,401200.0],["2010-03-12",27.925,28.13,27.505,28.13,400800.0],["2010-03-15",27.895,28.32,27.895,28.31,459200.0],["2010-03-16",28.35,28.63,28.17,28.255,970400.0],["2010-03-17",28.365,28.445,28.27,28.375,292600.0],["2010-03-18",28.265,28.785,28.265,28.785,277200.0],["2010-03-19",28.955,29.04,28.6,28.925,721600.0],["2010-03-22",28.735,29.51,28.715,29.38,467400.0],["2010-03-23",29.315,29.605,29.2,29.58,311200.0],["2010-03-24",29.57,29.645,28.655,28.655,843200.0],["2010-03-25",28.87,29.13,28.615,28.615,379200.0],["2010-03-26",28.615,28.7,27.87,27.94,684600.0],["2010-03-29",28.0,28.865,27.63,28.775,458600.0],["2010-03-30",28.75,29.03,28.645,28.825,378200.0],["2010-03-31",28.76,28.96,28.68,28.775,307600.0],["2010-04-01",28.935,29.185,28.8,29.035,396400.0],["2010-04-05",29.005,29.11,28.81,28.975,451000.0],["2010-04-06",28.8,28.965,28.795,28.835,351400.0],["2010-04-07",29.055,29.3,28.96,29.085,468000.0],["2010-04-08",29.085,29.26,28.655,29.17,361000.0],["2010-04-09",29.125,29.5,29.075,29.5,216000.0],["2010-04-12",29.43,29.755,29.43,29.725,385600.0],["2010-04-13",29.745,29.75,29.52,29.75,191200.0],["2010-04-14",29.75,29.995,29.57,29.97,269200.0],["2010-04-15",29.905,30.435,29.825,30.435,496800.0],["2010-04-16",30.27,30.655,30.11,30.155,659000.0],["2010-04-19",30.105,30.4,29.875,29.96,998000.0],["2010-04-20",30.12,30.12,29.85,30.045,1103800.0],["2010-04-21",30.09,30.105,29.8,29.87,576200.0],["2010-04-22",29.735,30.285,29.255,30.2,777800.0],["2010-04-23",30.305,34.285,30.21,33.43,5843600.0],["2010-04-26",33.315,33.34,32.77,33.175,1248600.0],["2010-04-27",33.165,33.54,32.845,33.06,979200.0],["2010-04-28",33.12,33.5,32.78,32.83,1413000.0],["2010-04-29",33.075,33.48,32.945,33.13,1034000.0],["2010-04-30",33.24,33.62,33.015,33.07,615200.0],["2010-05-03",33.245,33.6,33.08,33.575,443200.0],["2010-05-04",33.175,33.4,32.885,33.125,764800.0],["2010-05-05",32.965,33.73,32.615,32.87,694800.0],["2010-05-06",32.665,33.02,30.505,31.94,1160200.0],["2010-05-07",32.015,32.015,30.715,30.785,1141200.0],["2010-05-10",31.5,32.465,31.495,32.33,461800.0],["2010-05-11",32.01,33.47,31.65,32.77,616200.0],["2010-05-12",32.685,33.415,32.685,33.325,475000.0],["2010-05-13",33.15,33.5,33.015,33.29,457400.0],["2010-05-14",33.055,33.265,31.995,32.28,413400.0],["2010-05-17",32.47,32.94,31.565,32.34,343000.0],["2010-05-18",32.72,32.72,31.845,31.925,404600.0],["2010-05-19",31.745,32.055,31.5,31.83,442000.0],["2010-05-20",31.185,31.4,30.265,30.265,655800.0],["2010-05-21",30.345,31.175,30.06,31.01,643600.0],["2010-05-24",30.855,31.25,30.53,30.535,306600.0],["2010-05-25",29.88,30.395,29.285,30.335,424000.0],["2010-05-26",30.355,31.035,30.04,30.245,597800.0],["2010-05-27",30.76,31.395,30.62,31.105,481800.0],["2010-05-28",30.98,31.83,30.98,31.62,572000.0],["2010-06-01",31.615,31.925,31.1,31.155,358800.0],["2010-06-02",31.35,32.135,30.945,32.125,411800.0],["2010-06-03",32.015,32.44,31.635,32.17,196600.0],["2010-06-04",31.71,32.3,31.0,31.09,406000.0],["2010-06-07",31.175,31.555,30.36,30.435,333800.0],["2010-06-08",30.43,30.725,30.075,30.645,319800.0],["2010-06-09",30.885,31.38,30.8,31.09,504200.0],["2010-06-10",31.5,31.935,31.105,31.86,314200.0],["2010-06-11",31.46,32.36,31.46,32.295,227200.0],["2010-06-14",32.35,32.625,32.0,32.075,307000.0],["2010-06-15",32.13,32.405,31.61,32.305,477600.0],["2010-06-16",32.06,32.53,32.06,32.35,277800.0],["2010-06-17",32.305,32.61,32.285,32.515,339200.0],["2010-06-18",32.47,32.695,32.005,32.425,722000.0],["2010-06-21",32.685,33.01,32.285,32.425,275600.0],["2010-06-22",32.38,32.9,31.62,31.705,400600.0],["2010-06-23",31.78,32.145,31.225,31.43,173800.0],["2010-06-24",31.26,31.5,30.965,31.0,271000.0],["2010-06-25",31.145,31.47,30.69,31.425,895800.0],["2010-06-28",31.53,31.98,31.155,31.67,187600.0],["2010-06-29",31.31,31.435,30.375,30.585,467400.0],["2010-06-30",30.595,31.175,30.315,30.45,365800.0],["2010-07-01",30.4,30.595,29.39,30.38,697800.0],["2010-07-02",30.53,30.75,30.285,30.44,176000.0],["2010-07-06",30.92,31.065,30.005,30.155,499400.0],["2010-07-07",30.275,31.715,30.275,31.645,503200.0],["2010-07-08",31.825,31.985,31.0,31.365,499400.0],["2010-07-09",31.33,31.9,31.33,31.865,329000.0],["2010-07-12",31.71,32.0,31.48,31.705,296200.0],["2010-07-13",31.915,32.0,31.73,31.87,426200.0],["2010-07-14",31.72,32.0,31.5,31.665,380800.0],["2010-07-15",31.705,31.87,30.87,31.29,559000.0],["2010-07-16",31.135,31.185,30.435,30.445,629200.0],["2010-07-19",30.425,30.425,29.75,29.825,1225800.0],["2010-07-20",29.52,30.58,29.25,30.48,1053200.0],["2010-07-21",30.705,30.705,29.725,29.74,700200.0],["2010-07-22",30.0,31.095,29.91,31.025,1254200.0],["2010-07-23",30.665,30.665,29.265,29.945,1486600.0],["2010-07-26",30.0,30.34,29.75,30.19,882200.0],["2010-07-27",30.28,30.79,30.25,30.35,791200.0],["2010-07-28",30.41,30.61,29.47,29.54,1044800.0],["2010-07-29",29.95,30.05,28.91,29.215,639200.0],["2010-07-30",28.945,29.425,28.745,29.37,391200.0],["2010-08-02",29.82,29.98,29.515,29.83,509400.0],["2010-08-03",29.745,29.85,29.51,29.635,756200.0],["2010-08-04",29.75,30.065,29.705,30.065,544800.0],["2010-08-05",29.825,30.075,29.65,29.78,511400.0],["2010-08-06",29.435,29.705,29.28,29.605,422000.0],["2010-08-09",29.685,30.08,29.685,29.895,292800.0],["2010-08-10",29.765,29.81,29.33,29.345,695400.0],["2010-08-11",29.02,29.28,28.29,28.51,640000.0],["2010-08-12",28.195,28.51,27.85,28.27,347800.0],["2010-08-13",28.135,28.47,28.025,28.14,340200.0],["2010-08-16",27.93,28.3,27.895,28.09,520800.0],["2010-08-17",28.275,28.745,28.215,28.46,357200.0],["2010-08-18",28.4,28.825,28.0,28.575,249000.0],["2010-08-19",28.385,28.595,28.13,28.455,574000.0],["2010-08-20",28.26,28.555,28.145,28.525,391200.0],["2010-08-23",28.575,28.83,28.375,28.4,347000.0],["2010-08-24",28.035,28.21,27.4,27.845,724200.0],["2010-08-25",27.595,28.16,27.545,28.02,682800.0],["2010-08-26",28.17,28.22,27.86,27.925,356600.0],["2010-08-27",28.115,28.645,27.76,28.495,388600.0],["2010-08-30",28.355,28.525,27.75,27.75,403800.0],["2010-08-31",27.65,27.975,27.515,27.635,527400.0],["2010-09-01",28.025,28.595,27.77,28.57,467000.0],["2010-09-02",28.48,29.07,28.48,29.02,245800.0],["2010-09-03",29.26,29.67,28.97,29.15,447200.0],["2010-09-07",29.73,29.73,28.565,28.725,334400.0],["2010-09-08",28.7,29.08,28.65,28.82,257200.0],["2010-09-09",29.105,29.275,28.645,28.67,325000.0],["2010-09-10",28.67,28.935,28.46,28.74,210600.0],["2010-09-13",28.875,29.1,28.775,28.86,485000.0],["2010-09-14",28.84,29.31,28.775,29.13,324600.0],["2010-09-15",28.985,29.615,28.785,29.505,445600.0],["2010-09-16",29.45,29.665,29.27,29.53,258400.0],["2010-09-17",29.615,30.075,29.55,29.965,556800.0],["2010-09-20",30.0,30.5,29.84,30.43,368400.0],["2010-09-21",30.32,30.445,29.605,29.635,563800.0],["2010-09-22",29.545,30.005,29.265,29.68,296800.0],["2010-09-23",29.445,30.095,29.38,29.88,445600.0],["2010-09-24",30.25,30.525,29.91,30.28,331600.0],["2010-09-27",30.25,30.29,29.82,30.15,472400.0],["2010-09-28",30.16,30.455,29.915,30.38,184400.0],["2010-09-29",30.36,30.495,30.18,30.46,252200.0],["2010-09-30",30.525,31.205,30.525,30.86,823600.0],["2010-10-01",31.03,31.25,30.7,31.145,548200.0],["2010-10-04",31.03,31.25,30.78,30.935,368400.0],["2010-10-05",31.145,31.575,31.04,31.42,339200.0],["2010-10-06",31.425,31.585,30.995,31.115,444000.0],["2010-10-07",31.23,31.27,30.88,30.975,547200.0],["2010-10-08",30.89,31.255,30.765,30.93,397600.0],["2010-10-11",30.905,31.115,30.835,30.925,163000.0],["2010-10-12",30.805,30.89,30.46,30.76,238000.0],["2010-10-13",30.99,31.24,30.78,31.07,301600.0],["2010-10-14",31.065,31.5,30.975,31.065,406400.0],["2010-10-15",31.205,31.32,30.855,31.135,309000.0],["2010-10-18",31.09,31.87,31.09,31.865,333000.0],["2010-10-19",31.43,31.7,31.105,31.195,697800.0],["2010-10-20",31.25,31.45,31.17,31.25,450400.0],["2010-10-21",31.25,31.53,31.085,31.23,605600.0],["2010-10-22",31.395,31.745,30.995,31.57,596800.0],["2010-10-25",31.5,31.525,30.75,30.785,837600.0],["2010-10-26",30.57,31.015,30.5,30.5,679000.0],["2010-10-27",30.35,30.54,30.05,30.17,547800.0],["2010-10-28",30.375,30.495,30.075,30.245,245400.0],["2010-10-29",30.06,30.235,29.915,29.98,383200.0],["2010-11-01",30.08,30.325,29.825,30.095,531000.0],["2010-11-02",30.235,30.495,30.015,30.015,440600.0],["2010-11-03",30.02,30.54,30.02,30.435,328000.0],["2010-11-04",30.805,31.45,30.625,30.88,706800.0],["2010-11-05",30.79,30.92,30.5,30.905,430600.0],["2010-11-08",30.69,31.34,30.675,31.34,474200.0],["2010-11-09",31.4,31.55,31.295,31.47,615800.0],["2010-11-10",31.34,32.185,31.27,32.175,627000.0],["2010-11-11",31.85,32.17,31.8,31.98,361400.0],["2010-11-12",31.75,31.935,31.46,31.55,415000.0],["2010-11-15",31.62,32.075,31.43,31.8,310000.0],["2010-11-16",31.595,31.66,31.32,31.605,643200.0],["2010-11-17",31.58,31.925,31.3,31.745,580600.0],["2010-11-18",32.11,32.585,32.03,32.24,255200.0],["2010-11-19",32.25,32.42,32.055,32.275,230800.0],["2010-11-22",32.055,32.285,31.75,32.12,352800.0],["2010-11-23",31.95,32.585,31.75,32.48,581600.0],["2010-11-24",32.625,32.98,32.405,32.915,381400.0],["2010-11-26",32.63,32.775,32.36,32.465,173800.0],["2010-11-29",32.2,32.27,31.7,32.145,512600.0],["2010-11-30",31.92,32.305,31.905,32.105,424800.0],["2010-12-01",32.44,33.0,32.37,32.825,392600.0],["2010-12-02",32.515,33.25,32.515,33.125,289200.0],["2010-12-03",32.845,33.46,32.845,33.37,357000.0],["2010-12-06",33.38,33.46,32.985,33.12,331000.0],["2010-12-07",33.435,33.705,33.365,33.515,374000.0],["2010-12-08",33.5,34.08,33.35,33.58,464400.0],["2010-12-09",33.795,33.94,33.59,33.7,213200.0],["2010-12-10",33.725,34.9,33.725,34.87,583200.0],["2010-12-13",34.87,35.365,34.7,35.05,491600.0],["2010-12-14",35.01,35.835,35.01,35.53,496600.0],["2010-12-15",35.525,36.2,35.525,35.745,625000.0],["2010-12-16",35.52,35.66,35.33,35.5,603400.0],["2010-12-17",35.615,35.96,35.365,35.92,703800.0],["2010-12-20",35.89,36.12,35.75,35.845,294600.0],["2010-12-21",35.875,35.925,35.505,35.59,260000.0],["2010-12-22",35.505,35.94,35.505,35.67,257400.0],["2010-12-23",35.64,35.84,35.505,35.51,129000.0],["2010-12-27",35.365,35.965,35.325,35.73,391000.0],["2010-12-28",35.625,35.75,35.47,35.61,327600.0],["2010-12-29",35.625,35.78,35.23,35.23,302200.0],["2010-12-30",35.14,35.475,34.94,35.1,264200.0],["2010-12-31",35.08,35.12,34.565,34.61,356200.0],["2011-01-03",34.92,35.54,34.815,34.875,927000.0],["2011-01-04",34.825,34.965,34.235,34.44,487200.0],["2011-01-05",34.14,34.915,33.65,34.55,668600.0],["2011-01-06",34.515,34.765,34.395,34.5,287000.0],["2011-01-07",34.625,34.63,33.985,34.24,267200.0],["2011-01-10",34.01,34.46,33.74,34.25,658000.0],["2011-01-11",34.245,34.51,33.96,34.47,797400.0],["2011-01-12",34.45,34.745,34.45,34.68,498800.0],["2011-01-13",34.57,34.72,34.17,34.25,747600.0],["2011-01-14",34.245,34.775,34.165,34.665,529000.0],["2011-01-18",34.585,35.3,34.55,35.275,1003200.0],["2011-01-19",35.125,35.595,35.0,35.055,1092400.0],["2011-01-20",35.0,35.225,34.95,35.025,724400.0],["2011-01-21",35.165,35.25,35.0,35.105,455400.0],["2011-01-24",35.105,35.875,35.105,35.65,573600.0],["2011-01-25",35.5,36.045,35.285,36.03,402600.0],["2011-01-26",36.185,36.9,36.17,36.535,918600.0],["2011-01-27",36.6,36.7,36.405,36.55,633000.0],["2011-01-28",36.7,37.0,35.27,35.43,1208800.0],["2011-01-31",35.345,36.0,35.29,35.85,506600.0],["2011-02-01",36.03,36.405,35.145,36.27,453200.0],["2011-02-02",36.12,36.535,35.96,36.31,324600.0],["2011-02-03",36.235,37.05,36.235,36.915,425000.0],["2011-02-04",37.0,37.335,36.655,37.21,325800.0],["2011-02-07",37.255,37.77,37.015,37.535,358800.0],["2011-02-08",37.615,37.835,37.465,37.5,341000.0],["2011-02-09",37.475,37.73,37.345,37.52,570800.0],["2011-02-10",37.38,37.885,37.235,37.775,498400.0],["2011-02-11",37.595,38.355,37.335,38.355,228200.0],["2011-02-14",38.105,38.8,38.105,38.795,380000.0],["2011-02-15",38.62,39.425,38.62,39.085,474400.0],["2011-02-16",39.22,39.425,38.91,39.06,396000.0],["2011-02-17",38.9,39.125,38.74,38.94,658200.0],["2011-02-18",38.975,39.665,38.91,39.665,760400.0],["2011-02-22",39.485,39.57,38.72,38.75,636000.0],["2011-02-23",38.76,38.815,37.625,38.125,619600.0],["2011-02-24",38.1,38.34,37.695,37.87,575400.0],["2011-02-25",37.985,38.825,36.77,38.825,581000.0],["2011-02-28",39.01,39.39,38.79,38.85,582000.0],["2011-03-01",39.005,39.45,38.63,38.82,480800.0],["2011-03-02",38.855,39.395,38.66,39.28,431000.0],["2011-03-03",39.505,39.945,39.39,39.565,602600.0],["2011-03-04",39.375,39.61,38.85,39.08,606600.0],["2011-03-07",39.045,39.08,38.02,38.45,599600.0],["2011-03-08",38.45,38.97,38.35,38.81,658200.0],["2011-03-09",38.685,38.96,38.565,38.785,400200.0],["2011-03-10",38.315,38.72,38.025,38.345,439600.0],["2011-03-11",38.14,38.58,38.125,38.455,337200.0],["2011-03-14",38.04,38.565,37.975,38.235,548800.0],["2011-03-15",37.5,38.0,37.42,37.69,483400.0],["2011-03-16",37.725,38.085,37.39,37.39,490200.0],["2011-03-17",37.485,37.765,37.335,37.605,337600.0],["2011-03-18",37.88,38.31,37.755,37.88,434000.0],["2011-03-21",38.34,38.845,38.24,38.3,351800.0],["2011-03-22",38.375,38.47,38.04,38.185,286400.0],["2011-03-23",38.175,38.23,37.87,38.145,209000.0],["2011-03-24",38.365,38.43,38.01,38.34,337200.0],["2011-03-25",38.375,38.715,38.335,38.49,432000.0],["2011-03-28",38.38,38.495,38.105,38.185,760600.0],["2011-03-29",38.06,38.47,38.06,38.425,248400.0],["2011-03-30",38.425,38.615,38.31,38.515,348800.0],["2011-03-31",38.375,38.74,38.265,38.61,556000.0],["2011-04-01",38.72,39.735,38.63,39.68,567600.0],["2011-04-04",39.665,39.95,39.585,39.705,517800.0],["2011-04-05",39.565,39.695,39.255,39.48,537200.0],["2011-04-06",39.5,39.585,39.19,39.2,413000.0],["2011-04-07",39.135,39.355,38.73,38.85,370000.0],["2011-04-08",39.07,39.12,38.655,38.87,239000.0],["2011-04-11",38.82,38.905,38.575,38.72,293000.0],["2011-04-12",38.585,39.4,38.495,38.65,471400.0],["2011-04-13",38.76,38.845,38.43,38.745,326000.0],["2011-04-14",38.7,39.115,38.565,39.05,210400.0],["2011-04-15",39.18,39.775,39.0,39.77,575200.0],["2011-04-18",39.17,39.405,38.66,38.825,416200.0],["2011-04-19",38.905,39.095,38.76,39.07,221600.0],["2011-04-20",39.6,40.0,39.485,39.94,376000.0],["2011-04-21",39.7,40.255,39.65,40.065,531200.0],["2011-04-25",39.88,40.5,39.88,39.95,460000.0],["2011-04-26",39.71,40.3,39.71,40.205,519800.0],["2011-04-27",40.155,40.53,40.03,40.515,366000.0],["2011-04-28",40.405,40.58,40.175,40.55,278000.0],["2011-04-29",40.52,41.12,40.385,40.715,380000.0],["2011-05-02",40.75,40.995,40.525,40.62,296000.0],["2011-05-03",40.445,40.69,39.97,40.145,482000.0],["2011-05-04",40.13,40.425,39.635,39.95,646600.0],["2011-05-05",39.79,40.71,39.5,40.335,420200.0],["2011-05-06",40.635,40.93,40.3,40.62,346000.0],["2011-05-09",40.535,40.9,40.285,40.875,300000.0],["2011-05-10",40.875,41.295,40.875,41.2,341600.0],["2011-05-11",41.2,41.455,40.625,41.125,466400.0],["2011-05-12",40.96,41.34,40.66,41.195,422400.0],["2011-05-13",41.095,41.205,40.5,40.57,540000.0],["2011-05-16",40.355,40.56,40.2,40.27,490600.0],["2011-05-17",40.035,40.18,39.495,39.83,297800.0],["2011-05-18",39.97,40.875,39.76,40.775,400000.0],["2011-05-19",40.79,41.055,40.45,40.685,393800.0],["2011-05-20",40.545,40.765,39.87,40.03,351400.0],["2011-05-23",39.465,40.005,38.975,39.0,630000.0],["2011-05-24",39.09,39.185,38.585,38.8,424200.0],["2011-05-25",38.75,39.095,38.455,38.98,538800.0],["2011-05-26",38.84,39.47,38.66,39.41,399600.0],["2011-05-27",39.41,39.51,39.07,39.155,280400.0],["2011-05-31",39.4,39.585,39.055,39.36,862600.0],["2011-06-01",39.16,39.36,38.445,38.49,661000.0],["2011-06-02",38.8,38.8,37.86,37.895,1066800.0],["2011-06-03",37.5,38.225,37.285,37.345,626400.0],["2011-06-06",37.24,37.355,36.675,36.69,479400.0],["2011-06-07",36.91,37.17,36.535,36.875,448200.0],["2011-06-08",36.875,36.875,36.425,36.44,574800.0],["2011-06-09",36.46,37.085,36.4,36.775,465200.0],["2011-06-10",36.67,36.735,36.135,36.315,468000.0],["2011-06-13",36.325,36.45,35.995,36.21,448000.0],["2011-06-14",36.52,37.3,36.475,37.1,448000.0],["2011-06-15",36.745,37.19,36.445,36.55,525400.0],["2011-06-16",36.495,36.9,36.255,36.485,375600.0],["2011-06-17",36.755,37.075,36.565,36.615,817200.0],["2011-06-20",36.625,37.145,36.625,37.12,313400.0],["2011-06-21",37.4,38.0,37.155,37.8,669200.0],["2011-06-22",37.715,37.88,37.465,37.7,939200.0],["2011-06-23",37.35,37.74,36.5,37.66,585000.0],["2011-06-24",37.655,37.655,37.18,37.38,738600.0],["2011-06-27",37.42,37.695,37.17,37.495,586600.0],["2011-06-28",37.68,38.86,37.68,38.555,848000.0],["2011-06-29",38.63,39.02,38.35,38.885,508800.0],["2011-06-30",39.0,39.315,38.78,38.78,522000.0],["2011-07-01",38.71,39.38,38.71,39.335,564800.0],["2011-07-05",39.255,39.45,38.92,39.225,439400.0],["2011-07-06",39.24,39.775,39.155,39.76,505400.0],["2011-07-07",39.84,40.335,39.835,40.2,353600.0],["2011-07-08",39.865,39.98,39.555,39.755,613600.0],["2011-07-11",39.415,39.61,38.93,38.99,271400.0],["2011-07-12",39.07,39.49,39.07,39.26,378800.0],["2011-07-13",39.6,40.36,39.395,39.635,526600.0],["2011-07-14",39.725,39.945,39.105,39.2,615600.0],["2011-07-15",39.34,39.675,38.93,39.245,332200.0],["2011-07-18",39.13,39.355,38.44,38.715,227800.0],["2011-07-19",38.985,39.865,38.985,39.56,608200.0],["2011-07-20",39.545,39.975,39.39,39.8,311400.0],["2011-07-21",40.035,40.87,39.875,40.74,698800.0],["2011-07-22",40.615,43.645,40.49,43.485,2248600.0],["2011-07-25",42.95,43.565,42.505,43.305,1961000.0],["2011-07-26",43.18,43.245,42.675,42.675,676800.0],["2011-07-27",42.455,42.665,41.18,41.285,982400.0],["2011-07-28",41.15,42.115,41.02,41.585,958000.0],["2011-07-29",41.28,41.665,40.84,41.47,587000.0],["2011-08-01",41.695,41.75,40.435,40.895,509600.0],["2011-08-02",40.645,41.01,39.19,39.605,817400.0],["2011-08-03",39.75,39.75,38.625,39.62,1026000.0],["2011-08-04",39.15,39.44,37.835,37.87,951600.0],["2011-08-05",38.085,38.165,36.58,37.225,1417000.0],["2011-08-08",36.29,37.105,35.355,35.565,2002400.0],["2011-08-09",35.905,38.145,35.325,38.025,1782600.0],["2011-08-10",37.325,37.985,36.27,36.3,1115200.0],["2011-08-11",36.49,38.55,36.055,38.11,1141400.0],["2011-08-12",38.41,39.08,38.07,38.945,590000.0],["2011-08-15",39.235,39.645,38.77,39.08,698200.0],["2011-08-16",38.8,39.0,38.065,38.655,993800.0],["2011-08-17",38.845,39.59,38.635,38.695,603600.0],["2011-08-18",38.0,38.065,36.455,37.085,1231600.0],["2011-08-19",36.64,38.17,36.64,36.75,962800.0],["2011-08-22",37.505,37.68,36.485,36.535,1144400.0],["2011-08-23",36.69,37.89,36.5,37.86,1231200.0],["2011-08-24",37.655,38.025,37.18,37.83,1418200.0],["2011-08-25",37.995,38.175,36.745,37.215,469200.0],["2011-08-26",36.915,38.31,36.5,38.16,493400.0],["2011-08-29",38.6,40.48,38.58,40.285,718400.0],["2011-08-30",40.07,40.85,39.675,40.185,604000.0],["2011-08-31",40.45,41.23,39.8,39.89,674800.0],["2011-09-01",39.82,40.24,38.7,38.895,774600.0],["2011-09-02",38.21,38.865,37.655,37.765,423000.0],["2011-09-06",36.705,37.755,36.59,37.65,466000.0],["2011-09-07",38.235,38.835,37.815,38.795,806800.0],["2011-09-08",37.79,38.86,37.79,38.305,580800.0],["2011-09-09",38.0,38.105,36.17,36.495,1208000.0],["2011-09-12",36.04,36.915,36.04,36.79,586800.0],["2011-09-13",36.935,37.34,36.65,37.09,416200.0],["2011-09-14",37.125,38.025,36.75,37.55,617000.0],["2011-09-15",37.79,37.855,36.925,37.395,680000.0],["2011-09-16",37.415,37.755,37.085,37.38,837000.0],["2011-09-19",36.77,37.22,36.465,36.86,528400.0],["2011-09-20",37.035,37.67,36.755,37.24,851000.0],["2011-09-21",37.16,37.38,36.605,36.62,1052000.0],["2011-09-22",35.51,36.295,34.575,36.115,1539000.0],["2011-09-23",35.775,36.555,35.735,36.275,1274800.0],["2011-09-26",36.605,36.605,35.905,36.115,780200.0],["2011-09-27",36.895,37.85,36.66,36.955,660000.0],["2011-09-28",37.14,37.545,35.51,35.565,386800.0],["2011-09-29",36.155,36.25,34.895,35.635,536600.0],["2011-09-30",35.14,35.6,34.455,34.485,828400.0],["2011-10-03",34.305,35.045,33.03,33.065,843600.0],["2011-10-04",32.68,33.58,31.915,33.48,1349800.0],["2011-10-05",33.52,34.375,32.82,34.22,856000.0],["2011-10-06",34.215,34.985,33.965,34.915,474200.0],["2011-10-07",35.015,35.335,34.63,34.805,553400.0],["2011-10-10",35.29,36.02,35.01,35.765,542600.0],["2011-10-11",35.555,36.07,35.48,35.705,292600.0],["2011-10-12",35.865,36.555,35.795,35.86,482200.0],["2011-10-13",35.615,36.07,35.51,36.015,566200.0],["2011-10-14",36.335,36.425,35.92,36.03,362200.0],["2011-10-17",35.875,35.875,34.69,34.82,529200.0],["2011-10-18",34.945,35.54,34.5,35.215,618000.0],["2011-10-19",35.25,35.98,35.145,35.535,682200.0],["2011-10-20",35.65,36.495,35.315,36.435,1332600.0],["2011-10-21",36.76,38.225,35.1,36.855,2141600.0],["2011-10-24",37.15,37.735,36.705,37.59,706600.0],["2011-10-25",37.39,37.68,36.27,36.34,908800.0],["2011-10-26",36.96,37.225,35.855,35.92,810400.0],["2011-10-27",36.645,37.4,36.395,37.02,1011200.0],["2011-10-28",36.955,37.42,36.765,37.005,718000.0],["2011-10-31",36.69,36.69,35.975,35.995,787800.0],["2011-11-01",35.28,35.42,34.475,34.785,570400.0],["2011-11-02",35.115,35.825,34.98,35.56,457600.0],["2011-11-03",35.78,36.505,35.45,36.26,386800.0],["2011-11-04",36.075,36.57,35.645,36.345,361400.0],["2011-11-07",36.21,36.64,35.75,36.595,332600.0],["2011-11-08",36.74,37.185,36.435,37.055,370200.0],["2011-11-09",36.35,36.615,35.565,35.695,293400.0],["2011-11-10",36.0,36.21,35.7,35.885,275800.0],["2011-11-11",35.785,36.89,35.785,36.525,253000.0],["2011-11-14",36.455,36.605,36.0,36.12,182800.0],["2011-11-15",36.115,36.85,35.965,36.46,380600.0],["2011-11-16",36.255,36.99,35.965,36.07,340600.0],["2011-11-17",36.135,38.985,36.135,37.155,3510600.0],["2011-11-18",37.215,37.215,35.935,36.095,700800.0],["2011-11-21",35.62,35.925,35.27,35.285,423000.0],["2011-11-22",35.36,35.93,35.13,35.59,422000.0],["2011-11-23",35.345,35.43,34.48,34.745,506600.0],["2011-11-25",34.67,35.19,34.615,34.635,185600.0],["2011-11-28",35.15,36.1,34.895,36.0,491400.0],["2011-11-29",36.295,36.58,35.93,36.235,614800.0],["2011-11-30",37.16,37.73,36.92,37.595,628600.0],["2011-12-01",37.335,38.0,37.27,37.385,373200.0],["2011-12-02",37.575,37.83,36.405,36.49,704200.0],["2011-12-05",36.89,37.64,36.805,37.135,584000.0],["2011-12-06",37.12,37.44,36.84,37.135,594200.0],["2011-12-07",36.92,37.315,36.285,37.135,339400.0],["2011-12-08",36.97,37.06,35.865,35.94,488000.0],["2011-12-09",36.05,37.345,36.05,37.27,520800.0],["2011-12-12",36.98,37.495,36.73,37.455,575600.0],["2011-12-13",37.71,37.9,37.06,37.245,591800.0],["2011-12-14",37.015,37.31,36.78,37.01,541800.0],["2011-12-15",37.49,37.54,36.73,36.925,400000.0],["2011-12-16",37.035,37.48,36.85,37.005,680600.0],["2011-12-19",37.005,37.33,36.525,36.605,392400.0],["2011-12-20",37.17,37.51,36.97,37.28,877400.0],["2011-12-21",37.2,37.695,37.15,37.575,373800.0],["2011-12-22",37.58,38.895,37.54,38.59,547400.0],["2011-12-23",38.63,38.955,38.215,38.555,201000.0],["2011-12-27",38.39,39.645,38.39,39.32,559200.0],["2011-12-28",39.545,39.545,38.42,38.48,325800.0],["2011-12-29",38.44,39.26,38.44,38.995,270800.0],["2011-12-30",38.985,39.145,38.46,38.48,405200.0],["2012-01-03",38.945,39.57,38.905,39.545,641400.0],["2012-01-04",39.36,39.655,39.065,39.49,625200.0],["2012-01-05",39.34,39.89,39.17,39.685,604800.0],["2012-01-06",39.66,39.91,39.385,39.63,329400.0],["2012-01-09",39.715,40.155,39.51,39.93,460800.0],["2012-01-10",40.205,40.355,39.945,40.12,154800.0],["2012-01-11",40.14,40.595,39.945,40.505,254600.0],["2012-01-12",40.58,40.67,40.17,40.58,308400.0],["2012-01-13",40.285,41.45,39.89,41.31,459400.0],["2012-01-17",41.595,41.655,41.215,41.36,253600.0],["2012-01-18",41.35,42.105,41.21,42.05,305400.0],["2012-01-19",42.02,42.77,41.965,42.45,527400.0],["2012-01-20",42.47,42.96,42.27,42.64,443600.0],["2012-01-23",42.34,43.01,42.34,42.945,352600.0],["2012-01-24",42.82,43.55,42.605,43.28,618600.0],["2012-01-25",43.36,43.685,42.7,43.485,907400.0],["2012-01-26",43.615,43.845,43.19,43.655,599800.0],["2012-01-27",43.17,43.29,40.955,41.73,2271600.0],["2012-01-30",41.625,42.49,41.055,42.345,802000.0],["2012-01-31",42.32,42.785,42.045,42.295,565800.0],["2012-02-01",42.44,43.23,42.32,43.185,490800.0],["2012-02-02",43.045,43.62,43.025,43.395,605200.0],["2012-02-03",43.7,43.805,43.21,43.27,353800.0],["2012-02-06",43.145,43.16,42.635,42.865,435000.0],["2012-02-07",42.805,43.185,42.46,42.925,295200.0],["2012-02-08",42.92,43.195,42.41,43.03,224200.0],["2012-02-09",43.135,43.24,42.455,43.03,255400.0],["2012-02-10",42.655,43.09,42.38,42.84,364000.0],["2012-02-13",43.29,43.555,42.875,43.47,454200.0],["2012-02-14",43.335,43.71,43.23,43.71,210400.0],["2012-02-15",43.695,43.965,43.4,43.955,482600.0],["2012-02-16",43.75,44.615,43.74,44.515,572000.0],["2012-02-17",44.375,44.75,44.115,44.245,386800.0],["2012-02-21",44.25,44.345,43.91,44.295,383000.0],["2012-02-22",44.145,44.515,43.805,44.36,502800.0],["2012-02-23",44.365,44.54,43.96,44.05,487400.0],["2012-02-24",44.005,44.235,43.915,43.995,806600.0],["2012-02-27",43.755,44.045,43.425,43.7,739000.0],["2012-02-28",43.775,43.955,43.385,43.57,342000.0],["2012-02-29",43.63,43.815,42.85,42.875,475000.0],["2012-03-01",42.815,43.315,42.815,43.065,421200.0],["2012-03-02",43.055,43.235,42.47,42.57,290400.0],["2012-03-05",42.27,42.61,42.265,42.44,256000.0],["2012-03-06",42.155,42.225,41.49,41.51,382400.0],["2012-03-07",41.53,41.815,41.45,41.62,417600.0],["2012-03-08",41.95,42.205,41.49,41.95,774400.0],["2012-03-09",41.99,43.455,41.99,42.545,619800.0],["2012-03-12",42.5,42.52,41.28,41.5,1056600.0],["2012-03-13",41.755,42.19,41.56,42.19,580000.0],["2012-03-14",42.02,42.34,41.68,42.0,566800.0],["2012-03-15",41.89,42.525,41.89,42.435,355000.0],["2012-03-16",42.4,42.4,42.05,42.27,732600.0],["2012-03-19",42.21,42.365,41.78,41.945,608600.0],["2012-03-20",41.71,42.375,41.71,42.205,401600.0],["2012-03-21",42.175,42.525,41.97,42.265,296600.0],["2012-03-22",42.075,42.175,41.46,41.815,218600.0],["2012-03-23",41.855,42.245,41.63,42.225,317600.0],["2012-03-26",42.54,43.31,42.54,43.05,462200.0],["2012-03-27",42.995,43.335,42.725,43.08,336600.0],["2012-03-28",43.01,43.63,43.01,43.405,584600.0],["2012-03-29",43.3,43.64,43.05,43.325,410200.0],["2012-03-30",43.325,43.935,43.31,43.725,591200.0],["2012-04-02",43.575,43.97,43.415,43.555,536600.0],["2012-04-03",43.52,43.9,43.32,43.75,456400.0],["2012-04-04",43.375,43.655,43.075,43.465,493000.0],["2012-04-05",43.375,43.555,43.235,43.485,210200.0],["2012-04-09",42.85,43.27,42.665,43.035,386400.0],["2012-04-10",42.94,42.975,42.14,42.185,394200.0],["2012-04-11",42.615,42.615,42.26,42.455,365400.0],["2012-04-12",42.545,43.285,42.295,43.115,311000.0],["2012-04-13",43.06,43.14,42.46,42.51,179600.0],["2012-04-16",42.73,43.0,41.945,42.195,519000.0],["2012-04-17",42.5,43.545,42.5,43.325,519000.0],["2012-04-18",43.28,43.875,43.28,43.845,690800.0],["2012-04-19",43.805,44.49,43.625,44.09,696000.0],["2012-04-20",44.33,44.385,41.35,43.22,2379600.0],["2012-04-23",43.645,44.085,42.475,42.58,1192400.0],["2012-04-24",42.54,42.895,42.435,42.745,616000.0],["2012-04-25",43.0,43.5,42.815,43.125,377200.0],["2012-04-26",43.19,43.585,42.915,43.415,300200.0],["2012-04-27",43.625,44.5,43.365,44.1,480400.0],["2012-04-30",44.14,44.25,43.835,43.965,376000.0],["2012-05-01",43.91,44.81,43.65,44.395,540000.0],["2012-05-02",43.875,44.57,43.875,44.49,445400.0],["2012-05-03",44.525,44.75,44.145,44.37,434200.0],["2012-05-04",44.065,44.225,43.33,43.585,546000.0],["2012-05-07",43.68,44.515,43.305,44.45,821600.0],["2012-05-08",44.215,44.575,43.82,44.55,931800.0],["2012-05-09",44.16,44.24,43.735,44.045,384000.0],["2012-05-10",44.385,44.49,43.975,44.105,270000.0],["2012-05-11",43.745,44.5,43.625,44.06,495600.0],["2012-05-14",43.65,44.01,43.255,43.34,637200.0],["2012-05-15",43.3,43.76,43.035,43.435,494000.0],["2012-05-16",43.625,43.625,42.92,42.965,499600.0],["2012-05-17",43.0,43.185,42.055,42.07,354000.0],["2012-05-18",42.3,42.415,40.975,41.06,666000.0],["2012-05-21",41.05,42.25,40.955,42.18,683200.0],["2012-05-22",42.255,42.91,41.97,42.22,600000.0],["2012-05-23",41.94,42.5,41.55,42.4,406000.0],["2012-05-24",42.59,43.185,42.5,43.12,640400.0],["2012-05-25",43.06,43.315,42.69,43.06,268200.0],["2012-05-29",43.475,43.81,43.27,43.51,190000.0],["2012-05-30",43.16,43.4,42.7,42.72,344600.0],["2012-05-31",42.645,42.7,41.895,42.42,903800.0],["2012-06-01",41.65,42.01,40.92,40.96,549800.0],["2012-06-04",41.11,41.355,40.655,41.255,808600.0],["2012-06-05",41.175,41.9,40.925,41.87,479800.0],["2012-06-06",42.23,42.71,42.165,42.65,189800.0],["2012-06-07",42.975,43.225,42.375,42.465,292600.0],["2012-06-08",42.285,42.985,42.195,42.81,149600.0],["2012-06-11",43.005,43.195,42.485,42.53,354400.0],["2012-06-12",42.74,42.855,42.325,42.745,237600.0],["2012-06-13",42.62,43.135,42.47,42.705,343400.0],["2012-06-14",42.67,44.32,42.67,43.995,742000.0],["2012-06-15",44.335,44.56,43.875,44.19,929000.0],["2012-06-18",43.87,45.46,43.705,45.45,514800.0],["2012-06-19",45.625,47.33,45.45,47.075,1019800.0],["2012-06-20",46.98,47.5,46.485,47.43,739800.0],["2012-06-21",47.37,47.975,45.715,45.77,1092200.0],["2012-06-22",45.76,46.725,45.635,46.615,723200.0],["2012-06-25",46.19,46.415,45.68,46.295,327000.0],["2012-06-26",46.435,46.96,46.06,46.875,548600.0],["2012-06-27",47.0,47.735,46.875,47.64,772800.0],["2012-06-28",47.41,47.875,46.3,46.79,921800.0],["2012-06-29",47.785,48.4,47.4,48.065,916200.0],["2012-07-02",48.055,49.155,47.855,49.01,559400.0],["2012-07-03",48.84,49.19,48.67,48.77,343200.0],["2012-07-05",48.18,48.845,47.95,48.11,1174800.0],["2012-07-06",47.795,48.03,47.555,47.755,371800.0],["2012-07-09",47.87,48.05,47.665,47.91,747000.0],["2012-07-10",48.31,48.505,46.805,46.975,774200.0],["2012-07-11",47.225,47.715,46.86,47.66,899600.0],["2012-07-12",47.29,47.43,46.79,46.82,668600.0],["2012-07-13",46.5,46.64,46.075,46.19,1109800.0],["2012-07-16",46.075,46.105,45.135,45.35,1147000.0],["2012-07-17",45.63,46.115,45.18,46.005,806600.0],["2012-07-18",45.9,46.44,45.685,46.03,691600.0],["2012-07-19",46.0,46.57,45.95,46.355,772400.0],["2012-07-20",44.75,45.125,43.825,44.92,2189000.0],["2012-07-23",43.18,44.01,43.18,43.905,830800.0],["2012-07-24",43.905,44.15,43.255,43.605,898400.0],["2012-07-25",43.73,44.065,43.18,43.82,801000.0],["2012-07-26",44.35,44.5,43.585,43.955,601600.0],["2012-07-27",44.39,45.21,44.275,44.765,757800.0],["2012-07-30",44.095,44.625,44.045,44.565,506200.0],["2012-07-31",44.465,44.74,43.98,44.085,519000.0],["2012-08-01",43.92,44.35,43.75,43.96,457000.0],["2012-08-02",43.72,44.14,43.375,43.75,475000.0],["2012-08-03",44.615,45.395,44.565,45.01,486200.0],["2012-08-06",44.97,45.26,44.795,44.885,581200.0],["2012-08-07",44.96,45.465,44.515,44.605,535400.0],["2012-08-08",44.37,45.065,44.015,44.965,1338800.0],["2012-08-09",44.86,45.04,44.4,44.805,549800.0],["2012-08-10",45.165,46.305,45.145,46.27,910600.0],["2012-08-13",46.03,46.215,45.215,45.6,492800.0],["2012-08-14",45.71,45.965,45.505,45.725,278200.0],["2012-08-15",45.665,46.47,45.495,46.385,285800.0],["2012-08-16",46.57,47.0,46.36,46.885,535400.0],["2012-08-17",47.0,47.445,46.66,47.18,507600.0],["2012-08-20",46.895,47.275,46.85,47.14,420600.0],["2012-08-21",47.12,47.635,46.925,46.955,617600.0],["2012-08-22",46.995,47.115,46.57,46.65,351600.0],["2012-08-23",46.55,47.125,46.38,47.0,449200.0],["2012-08-24",46.92,47.43,46.92,47.0,244800.0],["2012-08-27",47.23,47.73,47.0,47.065,635200.0],["2012-08-28",46.85,47.665,46.85,47.55,392800.0],["2012-08-29",47.49,47.845,47.235,47.435,444600.0],["2012-08-30",47.1,47.495,46.875,47.3,378400.0],["2012-08-31",47.7,47.905,47.12,47.53,332400.0],["2012-09-04",47.635,48.5,47.325,48.355,560400.0],["2012-09-05",48.3,48.765,48.04,48.46,784600.0],["2012-09-06",48.76,49.7,48.48,49.385,760600.0],["2012-09-07",49.375,49.8,49.22,49.26,444400.0],["2012-09-10",48.835,49.575,48.835,49.125,273600.0],["2012-09-11",48.95,49.335,48.8,48.915,339200.0],["2012-09-12",49.115,49.615,47.16,49.585,392600.0],["2012-09-13",49.77,49.875,49.255,49.695,826400.0],["2012-09-14",49.725,50.0,49.385,50.0,460000.0],["2012-09-17",49.8,49.8,48.475,48.74,1040000.0],["2012-09-18",48.78,49.05,48.45,48.815,728000.0],["2012-09-19",48.675,48.98,48.445,48.81,469400.0],["2012-09-20",48.475,49.31,48.475,49.225,329200.0],["2012-09-21",49.525,50.0,49.39,49.515,938200.0],["2012-09-24",49.36,50.11,49.175,50.075,538800.0],["2012-09-25",50.335,50.59,49.795,49.965,870600.0],["2012-09-26",49.94,50.205,49.25,49.495,573800.0],["2012-09-27",49.61,49.955,49.46,49.795,467000.0],["2012-09-28",49.57,49.845,49.175,49.675,396600.0],["2012-10-01",49.855,49.855,48.22,48.83,1209800.0],["2012-10-02",48.915,49.18,48.605,48.85,452000.0],["2012-10-03",49.045,49.465,48.765,49.09,462000.0],["2012-10-04",49.19,49.605,49.19,49.5,271400.0],["2012-10-05",49.64,50.025,49.3,49.395,358600.0],["2012-10-08",49.395,49.85,49.21,49.445,262200.0],["2012-10-09",49.295,49.62,47.83,47.865,306200.0],["2012-10-10",47.96,48.185,47.705,47.84,394200.0],["2012-10-11",48.22,48.63,48.01,48.45,245400.0],["2012-10-12",48.48,48.725,47.885,47.97,230000.0],["2012-10-15",48.21,48.79,47.89,48.52,368400.0],["2012-10-16",48.9,49.095,48.66,49.015,233400.0],["2012-10-17",49.04,49.475,48.74,49.245,328600.0],["2012-10-18",49.065,49.6,48.375,49.48,835400.0],["2012-10-19",49.11,49.5,47.64,48.795,1138200.0],["2012-10-22",48.66,49.07,48.315,48.945,430200.0],["2012-10-23",48.575,49.04,48.0,48.495,306000.0],["2012-10-24",48.75,48.775,47.945,48.025,344400.0],["2012-10-25",48.23,48.5,47.85,48.12,538600.0],["2012-10-26",48.0,48.73,47.61,47.88,571200.0],["2012-10-31",47.835,49.205,47.65,48.1,421800.0],["2012-11-01",47.945,48.22,47.605,47.715,1060800.0],["2012-11-02",47.995,48.11,47.225,47.32,547600.0],["2012-11-05",47.345,47.345,46.82,46.95,791600.0],["2012-11-06",47.255,47.425,46.865,46.945,970400.0],["2012-11-07",46.625,46.82,46.1,46.445,758200.0],["2012-11-08",46.205,46.405,44.945,44.955,1051600.0],["2012-11-09",44.89,45.105,44.6,44.775,1044000.0],["2012-11-12",44.775,44.98,44.47,44.855,508800.0],["2012-11-13",44.665,45.245,44.45,44.995,625000.0],["2012-11-14",45.025,45.56,44.56,44.66,757600.0],["2012-11-15",44.74,45.11,43.755,44.88,893400.0],["2012-11-16",44.925,45.4,44.825,45.16,754000.0],["2012-11-19",45.38,46.32,45.33,46.31,747600.0],["2012-11-20",46.215,46.33,45.545,45.975,442000.0],["2012-11-21",46.0,46.235,45.565,45.935,414000.0],["2012-11-23",45.9,47.085,45.9,47.025,245400.0],["2012-11-26",46.81,47.13,46.705,46.965,374600.0],["2012-11-27",46.66,47.15,46.035,46.15,693200.0],["2012-11-28",45.85,46.025,45.11,45.71,785600.0],["2012-11-29",46.06,46.89,46.045,46.63,520600.0],["2012-11-30",46.59,46.925,46.49,46.735,1495400.0],["2012-12-03",46.815,46.985,45.9,46.08,605400.0],["2012-12-04",46.065,46.3,45.73,46.16,606200.0],["2012-12-05",46.225,46.48,45.905,46.34,427600.0],["2012-12-06",46.33,46.64,46.265,46.55,278400.0],["2012-12-07",46.625,46.95,46.445,46.755,331800.0],["2012-12-10",46.65,47.215,46.525,46.91,379600.0],["2012-12-11",46.91,47.44,46.9,47.25,363200.0],["2012-12-12",47.27,48.37,47.095,47.795,639400.0],["2012-12-13",47.735,47.905,47.4,47.52,393800.0],["2012-12-14",47.19,48.385,47.015,47.84,473200.0],["2012-12-17",47.8,48.215,47.78,47.96,512400.0],["2012-12-18",47.885,48.16,47.81,48.02,406000.0],["2012-12-19",48.235,48.455,47.78,47.795,496400.0],["2012-12-20",47.665,48.19,47.665,48.12,330600.0],["2012-12-21",47.33,48.57,47.33,47.62,1578600.0],["2012-12-24",47.81,48.355,47.195,47.63,264000.0],["2012-12-26",47.815,47.83,46.275,46.28,642400.0],["2012-12-27",46.35,46.625,45.955,46.46,496200.0],["2012-12-28",46.165,46.48,45.795,45.855,314800.0],["2012-12-31",45.75,46.5,45.545,46.4,572400.0],["2013-01-02",47.295,47.405,46.695,47.025,447000.0],["2013-01-03",46.835,47.375,46.69,47.0,492000.0],["2013-01-04",47.16,47.965,46.945,47.44,519400.0],["2013-01-07",47.325,47.94,47.255,47.72,394200.0],["2013-01-08",47.8,48.29,47.56,48.005,525000.0],["2013-01-09",48.25,48.945,48.07,48.57,511800.0],["2013-01-10",48.845,49.01,48.45,48.63,302000.0],["2013-01-11",48.71,48.955,48.36,48.55,256000.0],["2013-01-14",48.585,48.7,47.97,47.98,349600.0],["2013-01-15",47.875,48.33,47.46,47.475,554200.0],["2013-01-16",47.375,47.94,46.715,47.195,721800.0],["2013-01-17",47.365,47.65,47.125,47.165,427400.0],["2013-01-18",47.125,47.335,46.6,46.625,735400.0],["2013-01-22",46.715,47.78,46.715,47.745,1147000.0],["2013-01-23",47.625,47.67,47.41,47.62,1344000.0],["2013-01-24",47.625,48.32,47.515,48.315,2059400.0],["2013-01-25",48.425,49.875,48.32,49.73,1505800.0],["2013-01-28",49.4,50.405,49.4,49.825,1128600.0],["2013-01-29",46.745,49.07,46.745,48.71,1682000.0],["2013-01-30",48.705,49.135,47.97,48.08,785000.0],["2013-01-31",47.765,48.06,47.41,47.605,807000.0],["2013-02-01",47.82,48.115,47.105,47.23,1259600.0],["2013-02-04",47.035,47.23,46.605,46.81,720200.0],["2013-02-05",46.985,47.08,46.81,46.9,726200.0],["2013-02-06",46.845,47.0,46.635,46.95,611200.0],["2013-02-07",47.0,47.0,46.68,46.95,372200.0],["2013-02-08",46.95,47.07,46.74,46.785,491600.0],["2013-02-11",46.9,46.985,46.525,46.78,319000.0],["2013-02-12",46.935,47.015,46.35,46.465,658600.0],["2013-02-13",46.595,46.605,45.795,46.04,1646800.0],["2013-02-14",46.03,46.255,45.75,45.84,477600.0],["2013-02-15",45.8,45.825,45.375,45.6,666200.0],["2013-02-19",45.61,46.13,45.51,45.98,621000.0],["2013-02-20",45.865,46.345,45.85,46.035,809800.0],["2013-02-21",45.855,45.93,45.535,45.605,526200.0],["2013-02-22",45.835,46.175,45.635,46.1,442800.0],["2013-02-25",46.205,46.45,46.005,46.1,1187000.0],["2013-02-26",46.14,46.485,45.6,45.65,844200.0],["2013-02-27",45.66,46.695,45.61,46.275,640800.0],["2013-02-28",46.385,46.615,45.985,46.06,764600.0],["2013-03-01",45.915,46.03,45.39,45.625,1301600.0],["2013-03-04",45.52,45.665,45.095,45.575,662000.0],["2013-03-05",45.85,46.685,45.75,46.625,609800.0],["2013-03-06",46.78,47.135,45.97,46.065,657000.0],["2013-03-07",46.0,46.19,45.285,45.51,491400.0],["2013-03-08",45.53,46.025,45.12,45.73,1221600.0],["2013-03-11",45.755,46.31,45.69,45.915,339000.0],["2013-03-12",45.79,45.9,45.495,45.755,348800.0],["2013-03-13",45.78,46.005,45.51,45.83,373800.0],["2013-03-14",45.82,46.575,45.815,46.36,902600.0],["2013-03-15",46.29,46.425,46.01,46.225,927600.0],["2013-03-18",45.725,46.175,45.52,45.595,380800.0],["2013-03-19",45.71,46.07,45.165,45.68,413600.0],["2013-03-20",45.745,46.21,45.69,45.785,271000.0],["2013-03-21",45.6,46.01,45.355,45.8,441000.0],["2013-03-22",45.86,46.215,45.86,46.035,586200.0],["2013-03-25",46.2,46.215,45.47,45.63,386600.0],["2013-03-26",45.885,46.17,45.7,46.14,230400.0],["2013-03-27",45.985,46.61,45.865,46.445,549400.0],["2013-03-28",46.435,46.505,45.885,46.195,452200.0],["2013-04-01",46.03,46.2,45.145,45.415,727400.0],["2013-04-02",45.47,45.9,45.375,45.5,339600.0],["2013-04-03",45.405,45.53,44.405,44.535,582800.0],["2013-04-04",44.675,44.825,43.945,44.815,889000.0],["2013-04-05",44.48,44.975,44.225,44.865,543600.0],["2013-04-08",44.855,45.275,44.7,45.195,369000.0],["2013-04-09",45.25,45.57,44.95,45.255,463000.0],["2013-04-10",45.565,45.565,45.015,45.445,667400.0],["2013-04-11",45.4,45.795,45.39,45.48,862800.0],["2013-04-12",45.35,45.47,43.95,44.315,1007400.0],["2013-04-15",44.1,44.52,43.8,43.86,627800.0],["2013-04-16",44.17,44.855,43.625,44.82,756400.0],["2013-04-17",44.545,44.635,44.07,44.48,990800.0],["2013-04-18",44.505,44.8,44.325,44.66,764400.0],["2013-04-19",44.75,45.32,44.51,45.28,613200.0],["2013-04-22",45.41,45.485,44.775,45.0,1069200.0],["2013-04-23",41.92,44.105,41.525,43.325,6353200.0],["2013-04-24",43.225,43.3,42.015,42.135,2763200.0],["2013-04-25",42.29,43.765,42.225,43.515,1782200.0],["2013-04-26",43.53,43.975,43.35,43.965,1006800.0],["2013-04-29",44.115,44.535,44.07,44.18,1481200.0],["2013-04-30",44.29,44.475,43.745,43.98,1522600.0],["2013-05-01",43.76,43.99,42.575,42.62,1502600.0],["2013-05-02",42.755,42.88,42.05,42.2,1177800.0],["2013-05-03",42.545,42.745,42.33,42.655,1099600.0],["2013-05-06",42.795,43.0,42.705,42.9,497400.0],["2013-05-07",42.995,43.165,42.795,42.95,575400.0],["2013-05-08",42.87,43.755,42.87,43.68,510000.0],["2013-05-09",43.5,43.75,43.27,43.41,568000.0],["2013-05-10",43.47,43.97,43.295,43.88,491400.0],["2013-05-13",43.86,44.035,43.48,43.5,402800.0],["2013-05-14",43.77,44.52,43.565,44.385,630200.0],["2013-05-15",44.25,44.475,43.605,43.765,924800.0],["2013-05-16",43.79,44.065,43.25,43.3,505000.0],["2013-05-17",43.47,43.47,43.02,43.2,686200.0],["2013-05-20",43.075,43.42,42.75,42.825,562800.0],["2013-05-21",42.825,43.085,42.655,42.78,676400.0],["2013-05-22",42.78,43.125,41.67,41.685,948000.0],["2013-05-23",41.535,42.485,41.2,42.24,1193600.0],["2013-05-24",42.12,42.135,41.745,41.905,503200.0],["2013-05-28",42.225,42.495,42.185,42.235,1211600.0],["2013-05-29",42.0,42.2,41.54,41.85,1003800.0],["2013-05-30",41.995,41.995,40.785,41.605,1266400.0],["2013-05-31",41.48,41.8,41.005,41.22,932800.0],["2013-06-03",41.39,41.7,41.11,41.465,876000.0],["2013-06-04",41.58,42.165,41.48,41.845,1044200.0],["2013-06-05",41.885,42.095,41.695,41.79,654800.0],["2013-06-06",41.855,42.36,41.81,42.025,959800.0],["2013-06-07",42.33,42.33,41.81,41.94,808800.0],["2013-06-10",42.065,42.44,41.75,41.99,745000.0],["2013-06-11",42.885,42.89,41.735,42.53,1268200.0],["2013-06-12",42.815,43.045,42.39,42.965,1013800.0],["2013-06-13",43.015,44.82,42.755,44.68,1378000.0],["2013-06-14",44.75,44.865,44.535,44.64,1039200.0],["2013-06-17",45.045,46.3,45.045,45.44,2211800.0],["2013-06-18",45.465,45.94,45.065,45.245,1050000.0],["2013-06-19",45.31,45.475,44.51,44.525,1424400.0],["2013-06-20",44.125,44.435,43.895,44.09,1098000.0],["2013-06-21",44.385,45.52,44.12,44.95,1556400.0],["2013-06-24",44.505,45.16,44.205,44.735,848600.0],["2013-06-25",44.97,45.29,44.405,45.13,547800.0],["2013-06-26",45.54,45.615,45.215,45.355,734600.0],["2013-06-27",45.455,45.97,45.36,45.36,412000.0],["2013-06-28",45.36,45.63,44.825,44.845,1122000.0],["2013-07-01",45.22,46.095,44.755,45.365,844200.0],["2013-07-02",45.425,45.79,44.82,44.925,669400.0],["2013-07-03",44.95,44.95,43.995,44.365,934000.0],["2013-07-05",44.735,45.695,44.5,45.53,988200.0],["2013-07-08",45.52,45.865,45.155,45.55,721800.0],["2013-07-09",45.8,46.425,45.595,46.27,892200.0],["2013-07-10",46.13,46.27,45.48,45.735,959200.0],["2013-07-11",46.33,46.71,45.865,46.63,905400.0],["2013-07-12",46.63,47.0,46.345,46.945,500200.0],["2013-07-15",47.8,48.485,47.8,48.04,1284200.0],["2013-07-16",48.205,48.21,47.695,47.78,455800.0],["2013-07-17",48.0,48.105,47.62,48.025,530800.0],["2013-07-18",47.975,48.24,47.725,47.8,485800.0],["2013-07-19",47.69,48.25,47.6,48.01,490400.0],["2013-07-22",47.895,48.9,47.8,48.71,1441000.0],["2013-07-23",48.0,48.52,45.515,48.185,3181800.0],["2013-07-24",48.495,49.35,48.26,48.395,988400.0],["2013-07-25",48.215,49.01,48.215,48.685,595400.0],["2013-07-26",48.64,48.7,48.02,48.3,480400.0],["2013-07-29",48.01,48.91,48.01,48.865,454400.0],["2013-07-30",48.875,49.31,48.655,48.925,589600.0],["2013-07-31",49.055,49.45,48.805,48.995,637400.0],["2013-08-01",49.145,50.185,49.145,49.595,946000.0],["2013-08-02",49.44,49.795,49.205,49.455,448800.0],["2013-08-05",49.345,49.68,49.045,49.325,362200.0],["2013-08-06",49.21,49.43,48.59,48.745,696400.0],["2013-08-07",48.61,48.83,48.365,48.385,425000.0],["2013-08-08",48.5,48.685,48.395,48.5,543000.0],["2013-08-09",48.51,48.655,48.27,48.42,533800.0],["2013-08-12",48.28,48.575,48.155,48.525,456000.0],["2013-08-13",48.5,48.57,48.095,48.5,510000.0],["2013-08-14",48.555,48.595,48.14,48.265,389200.0],["2013-08-15",47.875,48.08,47.43,47.83,402200.0],["2013-08-16",47.71,48.01,47.525,47.88,324200.0],["2013-08-19",47.74,48.22,47.74,48.0,265600.0],["2013-08-20",48.06,48.465,47.77,48.255,405400.0],["2013-08-21",48.03,48.365,47.905,47.935,385800.0],["2013-08-22",48.155,48.985,48.045,48.57,195400.0],["2013-08-23",48.755,48.865,48.285,48.645,313200.0],["2013-08-26",48.595,49.175,48.595,48.82,251200.0],["2013-08-27",48.41,48.45,47.475,47.77,422400.0],["2013-08-28",47.67,48.13,47.34,47.64,265000.0],["2013-08-29",47.65,47.905,47.25,47.585,315400.0],["2013-08-30",47.425,47.74,46.85,46.91,427200.0],["2013-09-03",47.13,47.45,46.045,46.595,910000.0],["2013-09-04",46.545,47.805,46.42,47.67,644000.0],["2013-09-05",47.0,47.86,47.0,47.625,328400.0],["2013-09-06",47.81,48.125,47.245,47.7,338200.0],["2013-09-09",47.88,48.325,47.68,48.205,402200.0],["2013-09-10",48.305,48.645,48.245,48.595,447200.0],["2013-09-11",48.4,48.66,48.16,48.615,325400.0],["2013-09-12",48.6,49.0,48.1,48.18,258400.0],["2013-09-13",48.175,48.58,47.925,48.37,451200.0],["2013-09-16",48.545,48.78,48.305,48.52,322400.0],["2013-09-17",48.6,49.17,48.325,49.035,279800.0],["2013-09-18",49.02,49.375,48.405,49.175,312000.0],["2013-09-19",49.275,49.46,48.815,49.04,233000.0],["2013-09-20",49.13,49.475,48.805,49.23,966400.0],["2013-09-23",49.025,49.775,48.96,49.595,532800.0],["2013-09-24",49.71,49.72,48.97,49.005,547800.0],["2013-09-25",48.925,49.12,48.73,48.845,513200.0],["2013-09-26",48.97,49.195,48.82,49.13,256600.0],["2013-09-27",48.84,49.4,48.64,49.285,341200.0],["2013-09-30",48.975,50.175,48.395,49.825,996600.0],["2013-10-01",49.835,51.405,49.565,51.37,1366200.0],["2013-10-02",50.895,51.755,50.535,51.39,933000.0],["2013-10-03",51.145,51.385,50.225,50.63,545800.0],["2013-10-04",50.54,51.36,50.54,50.995,334400.0],["2013-10-07",50.61,51.135,50.45,50.8,334000.0],["2013-10-08",50.905,51.11,50.485,50.605,545600.0],["2013-10-09",50.905,51.155,50.605,50.675,624000.0],["2013-10-10",51.165,51.605,51.02,51.575,539600.0],["2013-10-11",51.59,52.09,51.305,52.085,368400.0],["2013-10-14",51.86,53.14,51.735,53.09,476400.0],["2013-10-15",52.84,53.435,52.46,52.59,589800.0],["2013-10-16",52.775,53.315,52.57,52.9,491200.0],["2013-10-17",52.62,53.185,52.62,53.12,465200.0],["2013-10-18",53.18,53.395,52.835,53.235,521400.0],["2013-10-21",53.16,53.32,52.84,52.985,1185600.0],["2013-10-22",52.92,53.4,51.04,51.615,1463400.0],["2013-10-23",51.175,52.7,51.175,52.47,728000.0],["2013-10-24",52.355,52.625,51.92,51.975,583400.0],["2013-10-25",51.95,52.46,51.74,52.3,429200.0],["2013-10-28",52.185,53.705,52.03,53.705,841200.0],["2013-10-29",53.77,54.385,53.46,54.15,964400.0],["2013-10-30",54.085,54.39,53.715,53.915,364000.0],["2013-10-31",53.815,54.335,53.455,53.93,530800.0],["2013-11-01",54.0,54.3,53.465,54.1,457800.0],["2013-11-04",56.555,56.555,53.725,54.415,471800.0],["2013-11-05",54.06,54.51,53.6,54.34,499800.0],["2013-11-06",54.685,54.685,53.815,54.32,230600.0],["2013-11-07",54.635,54.91,54.205,54.28,557600.0],["2013-11-08",54.4,54.86,54.025,54.805,311600.0],["2013-11-11",54.52,54.52,54.105,54.24,315800.0],["2013-11-12",54.0,54.055,53.285,53.35,843200.0],["2013-11-13",53.315,53.315,52.58,52.96,1670600.0],["2013-11-14",53.13,53.815,53.0,53.225,881200.0],["2013-11-15",53.465,54.265,53.305,53.5,1209600.0],["2013-11-18",53.7,53.855,52.885,53.045,497600.0],["2013-11-19",53.015,53.755,52.785,53.535,282000.0],["2013-11-20",53.475,54.09,53.32,53.675,504000.0],["2013-11-21",53.895,54.415,53.5,53.755,450600.0],["2013-11-22",53.92,54.215,52.735,52.745,902600.0],["2013-11-25",53.01,53.295,52.45,52.695,589800.0],["2013-11-26",52.665,52.805,52.105,52.265,747800.0],["2013-11-27",52.49,52.54,52.025,52.24,557600.0],["2013-11-29",52.42,52.61,51.89,52.08,416200.0],["2013-12-02",51.98,52.74,51.555,52.51,1466600.0],["2013-12-03",52.285,52.66,52.205,52.48,334200.0],["2013-12-04",52.16,52.61,51.725,52.19,324600.0],["2013-12-05",52.135,52.44,51.63,52.0,306400.0],["2013-12-06",52.335,52.71,51.875,52.0,478400.0],["2013-12-09",52.0,52.82,51.51,52.06,562600.0],["2013-12-10",51.945,52.25,51.51,51.75,709600.0],["2013-12-11",51.875,51.97,50.98,51.075,760600.0],["2013-12-12",51.155,51.615,50.665,50.795,938200.0],["2013-12-13",50.705,51.385,50.705,51.135,752000.0],["2013-12-16",51.46,52.395,51.345,51.715,2050800.0],["2013-12-17",51.83,52.345,51.53,52.17,2697400.0],["2013-12-18",52.37,52.655,51.77,52.0,1183800.0],["2013-12-19",51.715,52.385,51.35,51.905,1546400.0],["2013-12-20",51.91,53.07,51.91,52.605,2206800.0],["2013-12-23",52.875,52.875,52.135,52.67,423200.0],["2013-12-24",52.595,53.22,52.1,53.0,174800.0],["2013-12-26",53.08,53.255,52.83,52.86,411600.0],["2013-12-27",53.01,53.53,52.855,53.385,411000.0],["2013-12-30",53.28,53.475,52.8,53.345,378400.0],["2013-12-31",53.59,53.59,52.78,53.185,739800.0],["2014-01-02",52.995,53.735,52.32,52.515,855200.0],["2014-01-03",52.795,53.28,52.53,53.145,583800.0],["2014-01-06",53.3,53.465,52.505,52.66,695600.0],["2014-01-07",52.835,53.95,52.525,53.93,504400.0],["2014-01-08",53.98,54.45,53.575,54.155,500800.0],["2014-01-09",54.175,54.545,53.735,54.49,329400.0],["2014-01-10",54.5,54.995,54.115,54.525,464800.0],["2014-01-13",54.26,54.75,53.875,54.19,408600.0],["2014-01-14",54.44,55.29,54.005,55.005,468000.0],["2014-01-15",54.995,56.28,54.995,56.055,819600.0],["2014-01-16",56.005,56.375,55.685,56.255,577800.0],["2014-01-17",56.11,56.86,55.97,56.79,649800.0],["2014-01-21",56.915,57.5,56.675,57.09,842400.0],["2014-01-22",57.17,57.49,56.81,57.29,544200.0],["2014-01-23",56.98,57.465,56.805,57.3,528400.0],["2014-01-24",57.18,57.18,55.85,56.64,607000.0],["2014-01-27",56.715,57.345,56.215,56.455,551800.0],["2014-01-28",56.615,56.805,56.385,56.555,684800.0],["2014-01-29",56.035,56.94,56.035,56.725,428800.0],["2014-01-30",56.155,57.075,55.66,56.88,877200.0],["2014-01-31",56.135,57.195,55.475,57.13,1340200.0],["2014-02-03",56.845,56.845,54.29,54.545,1568600.0],["2014-02-04",57.5,58.44,55.425,57.55,1704600.0],["2014-02-05",57.25,58.235,56.515,58.115,1014600.0],["2014-02-06",58.4,58.9,57.695,58.525,860800.0],["2014-02-07",58.9,59.565,58.425,59.445,664400.0],["2014-02-10",59.555,60.49,59.375,60.44,968400.0],["2014-02-11",60.375,61.535,59.915,61.14,684200.0],["2014-02-12",61.02,61.93,60.305,61.34,599200.0],["2014-02-13",60.895,62.115,59.54,62.035,410600.0],["2014-02-14",61.74,62.15,61.255,62.0,620600.0],["2014-02-18",62.0,62.85,61.72,62.8,630800.0],["2014-02-19",62.325,62.895,62.03,62.545,360000.0],["2014-02-20",62.61,63.415,62.11,63.165,522800.0],["2014-02-21",63.11,63.215,62.19,62.32,613000.0],["2014-02-24",62.655,63.095,62.325,62.72,390200.0],["2014-02-25",62.855,63.18,62.54,62.77,517200.0],["2014-02-26",63.0,63.36,62.82,63.065,384200.0],["2014-02-27",63.1,63.425,62.465,63.175,489000.0],["2014-02-28",63.06,63.495,62.54,62.95,531200.0],["2014-03-03",62.345,62.78,62.035,62.29,529600.0],["2014-03-04",63.025,63.41,62.66,63.045,656000.0],["2014-03-05",63.215,63.38,62.615,63.0,399200.0],["2014-03-06",63.19,63.725,62.885,63.335,703600.0],["2014-03-07",63.53,63.69,63.0,63.365,420000.0],["2014-03-10",63.08,64.125,63.08,63.775,491000.0],["2014-03-11",64.01,64.635,63.72,63.795,406600.0],["2014-03-12",63.405,64.235,63.11,64.13,497000.0],["2014-03-13",64.28,64.28,63.015,63.045,435200.0],["2014-03-14",62.795,64.025,62.795,63.955,576800.0],["2014-03-17",63.995,64.585,61.82,61.84,1255000.0],["2014-03-18",62.045,62.81,61.57,62.47,559600.0],["2014-03-19",62.355,62.355,61.48,61.87,622600.0],["2014-03-20",61.945,62.075,61.435,61.77,526200.0],["2014-03-21",61.995,62.41,60.745,60.875,1084600.0],["2014-03-24",61.16,61.19,60.025,60.865,830400.0],["2014-03-25",60.975,61.725,60.815,61.09,610800.0],["2014-03-26",61.49,61.55,60.75,60.775,404000.0],["2014-03-27",60.84,61.26,60.095,60.775,424000.0],["2014-03-28",61.045,61.36,60.48,60.795,290600.0],["2014-03-31",60.97,61.175,60.635,60.7,1048200.0],["2014-04-01",61.0,61.0,60.405,60.825,878600.0],["2014-04-02",61.0,61.18,60.6,61.16,684800.0],["2014-04-03",61.245,62.325,60.655,62.1,1703000.0],["2014-04-04",62.495,62.6,60.89,60.975,459200.0],["2014-04-07",60.72,61.365,59.79,60.01,817800.0],["2014-04-08",60.105,60.6,59.46,60.485,656200.0],["2014-04-09",60.74,61.315,60.335,61.27,481400.0],["2014-04-10",61.255,61.915,59.59,59.82,348000.0],["2014-04-11",59.415,60.085,58.69,58.75,401800.0],["2014-04-14",59.435,59.77,58.055,59.195,468000.0],["2014-04-15",59.315,59.63,57.92,59.07,341000.0],["2014-04-16",59.36,59.76,58.945,59.12,439800.0],["2014-04-17",59.21,59.865,58.93,58.97,303400.0],["2014-04-21",59.15,59.58,59.015,59.165,565200.0],["2014-04-22",59.175,59.74,58.575,59.375,498600.0],["2014-04-23",59.38,59.95,58.865,59.94,406400.0],["2014-04-24",60.275,60.575,59.31,60.325,624800.0],["2014-04-25",61.1,62.665,60.005,61.875,932000.0],["2014-04-28",62.175,62.735,61.12,62.045,428800.0],["2014-04-29",62.105,63.365,62.105,63.255,802800.0],["2014-04-30",63.025,63.415,62.88,63.22,575000.0],["2014-05-01",63.225,64.1,62.835,63.86,605800.0],["2014-05-02",63.795,64.415,63.545,64.19,507200.0],["2014-05-05",64.405,64.99,63.515,64.94,703000.0],["2014-05-06",64.7,65.075,64.135,64.965,697200.0],["2014-05-07",65.11,65.5,63.845,64.69,966600.0],["2014-05-08",64.805,65.96,64.475,65.425,673400.0],["2014-05-09",65.275,65.72,64.83,65.65,523800.0],["2014-05-12",66.105,66.7,65.97,66.23,402400.0],["2014-05-13",66.155,66.155,64.19,64.44,846200.0],["2014-05-14",64.205,64.395,63.795,63.99,674800.0],["2014-05-15",63.885,64.47,63.02,63.395,495200.0],["2014-05-16",63.5,63.73,63.065,63.545,514200.0],["2014-05-19",63.365,64.285,62.98,63.855,475800.0],["2014-05-20",63.72,64.24,63.1,63.78,358800.0],["2014-05-21",63.88,64.27,63.385,63.82,369600.0],["2014-05-22",63.815,64.535,63.785,64.12,279000.0],["2014-05-23",64.11,64.49,63.75,64.295,396200.0],["2014-05-27",64.345,65.035,64.19,64.6,323000.0],["2014-05-28",64.48,64.5,63.5,63.775,580600.0],["2014-05-29",64.015,64.05,63.355,64.05,352600.0],["2014-05-30",64.19,64.475,63.925,64.24,630400.0],["2014-06-02",64.25,64.735,63.76,64.585,306200.0],["2014-06-03",64.385,65.115,64.265,64.915,373800.0],["2014-06-04",64.755,65.52,64.525,65.385,286600.0],["2014-06-05",65.605,65.965,65.165,65.485,278800.0],["2014-06-06",65.5,66.04,65.21,65.675,290600.0],["2014-06-09",65.625,65.625,65.17,65.395,268200.0],["2014-06-10",65.195,65.46,64.655,65.34,321000.0],["2014-06-11",65.18,66.415,65.09,65.97,488200.0],["2014-06-12",66.02,66.135,65.465,65.51,434400.0],["2014-06-13",65.515,65.88,65.08,65.49,243200.0],["2014-06-16",65.255,65.83,64.92,65.145,431800.0],["2014-06-17",65.22,66.15,64.765,65.36,478200.0],["2014-06-18",65.365,66.09,65.285,65.675,313200.0],["2014-06-19",65.85,65.85,65.195,65.35,430600.0],["2014-06-20",65.33,66.035,65.315,65.97,915600.0],["2014-06-23",65.84,66.635,65.405,66.31,408400.0],["2014-06-24",67.08,68.065,67.08,67.19,815600.0],["2014-06-25",67.465,67.985,67.265,67.44,389800.0],["2014-06-26",67.225,67.875,66.68,67.085,399000.0],["2014-06-27",66.81,67.19,66.48,66.855,547000.0],["2014-06-30",66.89,67.21,66.13,66.785,501200.0],["2014-07-01",66.785,68.505,66.36,68.355,821600.0],["2014-07-02",68.255,68.84,67.595,67.755,329800.0],["2014-07-03",67.88,68.36,67.68,68.205,240400.0],["2014-07-07",68.065,68.155,67.41,67.505,315200.0],["2014-07-08",67.34,67.55,66.715,66.985,419800.0],["2014-07-09",67.265,67.51,66.495,67.15,327200.0],["2014-07-10",66.4,66.95,65.87,66.695,384400.0],["2014-07-11",66.87,67.11,66.29,66.805,268200.0],["2014-07-14",67.28,67.78,66.82,67.645,523600.0],["2014-07-15",67.5,67.715,66.36,66.405,465400.0],["2014-07-16",66.5,67.0,65.19,65.715,874400.0],["2014-07-17",65.38,65.74,64.98,65.1,490200.0],["2014-07-18",65.125,66.575,64.725,65.625,940400.0],["2014-07-21",65.575,65.575,64.845,64.98,712800.0],["2014-07-22",65.425,66.345,65.345,65.775,891400.0],["2014-07-23",65.94,66.905,65.94,66.755,873400.0],["2014-07-24",67.045,67.16,66.285,66.525,1154800.0],["2014-07-25",70.0,70.0,64.09,64.53,2871400.0],["2014-07-28",64.91,65.385,64.425,64.7,981800.0],["2014-07-29",64.545,64.85,64.13,64.135,744600.0],["2014-07-30",64.575,64.995,62.79,63.355,1176200.0],["2014-07-31",63.07,63.255,62.22,62.24,842200.0],["2014-08-01",62.215,62.74,61.83,62.335,1378200.0],["2014-08-04",62.595,63.315,62.15,63.16,703400.0],["2014-08-05",62.795,63.33,62.595,62.88,970800.0],["2014-08-06",62.735,63.465,62.69,63.105,632600.0],["2014-08-07",63.275,63.72,62.97,63.135,786800.0],["2014-08-08",63.29,63.975,63.165,63.94,583800.0],["2014-08-11",64.435,64.545,62.86,62.95,931400.0],["2014-08-12",62.95,63.42,62.705,63.325,807400.0],["2014-08-13",63.42,64.07,63.31,63.795,549400.0],["2014-08-14",63.975,64.33,63.2,63.65,654400.0],["2014-08-15",63.96,64.065,62.79,63.17,488200.0],["2014-08-18",63.625,63.91,63.185,63.685,595200.0],["2014-08-19",63.84,64.4,63.36,64.39,508600.0],["2014-08-20",63.45,63.535,62.085,62.42,2213200.0],["2014-08-21",62.38,62.495,61.04,61.195,1404600.0],["2014-08-22",61.075,61.825,60.77,61.55,851000.0],["2014-08-25",61.96,62.54,61.675,62.255,725600.0],["2014-08-26",62.225,62.56,62.02,62.435,570000.0],["2014-08-27",62.38,62.72,61.96,62.0,436000.0],["2014-08-28",61.92,61.97,61.575,61.855,427800.0],["2014-08-29",62.0,62.06,61.42,61.985,673400.0],["2014-09-02",62.15,62.55,61.685,62.01,712800.0],["2014-09-03",62.5,63.88,62.5,63.36,1341000.0],["2014-09-04",63.285,63.81,62.925,63.255,988400.0],["2014-09-05",63.22,63.255,62.465,62.785,419800.0],["2014-09-08",62.805,63.12,61.875,62.465,816000.0],["2014-09-09",62.26,62.96,62.26,62.445,760600.0],["2014-09-10",62.335,62.64,62.085,62.325,732400.0],["2014-09-11",62.12,62.59,61.97,62.06,658200.0],["2014-09-12",61.925,62.635,61.805,61.84,767600.0],["2014-09-15",61.45,61.835,60.345,60.89,811400.0],["2014-09-16",60.715,61.46,60.515,61.355,623200.0],["2014-09-17",61.17,61.455,60.355,60.45,816400.0],["2014-09-18",60.635,60.635,59.84,59.895,1182400.0],["2014-09-19",59.885,60.56,58.24,58.39,2747200.0],["2014-09-22",58.27,58.27,57.26,57.335,1873800.0],["2014-09-23",56.995,58.055,56.745,57.625,1800600.0],["2014-09-24",57.765,59.52,57.705,59.355,1495000.0],["2014-09-25",59.315,59.915,58.655,58.655,1265200.0],["2014-09-26",58.655,59.185,58.52,58.88,899800.0],["2014-09-29",58.33,59.885,58.295,59.76,875200.0],["2014-09-30",59.76,59.885,58.895,58.915,1425400.0],["2014-10-01",58.695,61.05,58.005,60.48,2721000.0],["2014-10-02",60.31,60.95,60.18,60.78,1377200.0],["2014-10-03",61.305,61.305,60.245,60.975,2072800.0],["2014-10-06",61.145,61.66,60.85,61.025,840000.0],["2014-10-07",60.91,61.345,60.555,60.75,919600.0],["2014-10-08",60.695,61.595,60.215,61.49,760600.0],["2014-10-09",61.345,61.575,60.245,60.42,1339200.0],["2014-10-10",60.47,61.085,59.98,59.995,1223000.0],["2014-10-13",60.1,60.36,59.16,59.23,908000.0],["2014-10-14",59.375,59.695,58.685,58.905,663400.0],["2014-10-15",58.165,59.235,57.56,58.835,888000.0],["2014-10-16",57.99,59.3,57.915,59.095,1106800.0],["2014-10-17",59.5,59.995,59.05,59.675,745800.0],["2014-10-20",59.425,60.3,59.095,60.29,844400.0],["2014-10-21",60.77,62.235,60.28,62.2,852600.0],["2014-10-22",62.195,62.69,61.65,62.37,1118400.0],["2014-10-23",62.935,63.21,61.96,63.175,1152400.0],["2014-10-24",66.5,70.21,65.03,67.6,3559600.0],["2014-10-27",67.665,69.495,67.665,69.38,1252800.0],["2014-10-28",69.83,71.565,69.135,71.295,1313200.0],["2014-10-29",71.085,71.84,70.31,70.975,1126400.0],["2014-10-30",70.575,71.555,69.835,71.43,636000.0],["2014-10-31",72.255,72.255,70.77,70.835,1042200.0],["2014-11-03",71.045,71.495,69.99,71.415,1137000.0],["2014-11-04",71.42,72.225,70.915,72.145,971800.0],["2014-11-05",72.465,72.81,71.075,72.055,1202600.0],["2014-11-06",72.215,72.97,71.52,72.955,939600.0],["2014-11-07",72.805,73.0,71.93,72.58,1990200.0],["2014-11-10",72.875,73.835,72.095,73.59,1120200.0],["2014-11-11",73.545,76.115,73.31,76.095,1778000.0],["2014-11-12",75.7,76.58,75.48,76.44,859800.0],["2014-11-13",76.74,76.945,76.06,76.25,1027000.0],["2014-11-14",76.04,76.055,74.76,75.11,957400.0],["2014-11-17",75.005,75.5,74.7,74.705,1338000.0],["2014-11-18",74.68,75.475,74.625,74.985,935400.0],["2014-11-19",74.995,75.035,73.97,74.29,670000.0],["2014-11-20",73.86,74.525,73.35,73.93,781000.0],["2014-11-21",74.675,74.755,73.73,73.875,554400.0],["2014-11-24",74.13,74.875,73.75,74.795,678600.0],["2014-11-25",74.74,75.0,73.425,74.06,790600.0],["2014-11-26",74.01,74.84,73.605,74.47,498800.0],["2014-11-28",74.43,75.225,73.905,74.675,416600.0],["2014-12-01",74.56,75.14,73.555,73.775,800200.0],["2014-12-02",73.915,74.995,73.565,74.535,615600.0],["2014-12-03",74.5,74.525,73.685,74.325,578400.0],["2014-12-04",74.05,75.07,73.75,74.36,677400.0],["2014-12-05",74.425,74.925,74.09,74.31,611800.0],["2014-12-08",74.11,74.11,73.105,73.92,859200.0],["2014-12-09",73.205,74.745,72.505,74.63,656000.0],["2014-12-10",74.775,74.865,73.445,73.52,500400.0],["2014-12-11",74.03,75.08,73.575,74.545,715200.0],["2014-12-12",74.04,75.185,73.875,74.43,627200.0],["2014-12-15",74.645,75.225,73.235,73.25,982600.0],["2014-12-16",73.175,73.585,71.63,71.685,952000.0],["2014-12-17",71.99,72.565,71.315,72.25,690800.0],["2014-12-18",73.055,74.005,72.31,73.99,578000.0],["2014-12-19",73.965,75.1,73.965,74.12,1589000.0],["2014-12-22",73.945,74.83,73.535,74.24,495400.0],["2014-12-23",74.725,74.82,73.13,73.615,460000.0],["2014-12-24",73.595,75.095,73.35,74.34,197000.0],["2014-12-26",74.425,75.07,74.085,74.32,418000.0],["2014-12-29",74.11,75.355,73.76,75.125,586200.0],["2014-12-30",75.0,75.495,74.71,74.85,338600.0],["2014-12-31",75.0,75.3,74.055,74.135,619000.0],["2015-01-02",74.315,75.075,73.145,73.665,514200.0],["2015-01-05",73.76,73.98,72.735,73.155,622400.0],["2015-01-06",73.31,73.905,72.38,73.39,1301000.0],["2015-01-07",73.94,74.9,73.195,74.87,572200.0],["2015-01-08",75.125,75.715,74.845,75.415,959600.0],["2015-01-09",75.32,75.755,74.665,74.995,709800.0],["2015-01-12",75.22,76.125,75.0,75.635,590800.0],["2015-01-13",76.21,78.025,75.645,78.0,922600.0],["2015-01-14",77.63,81.23,76.85,80.225,1881000.0],["2015-01-15",80.225,80.76,78.955,79.165,930600.0],["2015-01-16",79.66,82.43,78.355,79.745,749800.0],["2015-01-20",80.175,80.44,78.805,80.0,733400.0],["2015-01-21",80.225,80.545,79.345,79.915,561400.0],["2015-01-22",80.0,83.27,79.385,82.67,1009200.0],["2015-01-23",82.75,84.255,82.24,83.53,786200.0],["2015-01-26",83.815,84.14,82.31,83.05,938400.0],["2015-01-27",82.205,83.04,81.77,82.44,879200.0],["2015-01-28",83.13,83.165,80.795,81.065,1050600.0],["2015-01-29",81.65,82.115,80.6,81.66,900000.0],["2015-01-30",81.13,82.115,78.96,79.21,1687200.0],["2015-02-02",79.535,80.46,77.805,79.13,1306600.0],["2015-02-03",79.13,79.92,77.305,78.455,813200.0],["2015-02-04",78.315,78.815,77.34,77.685,611400.0],["2015-02-05",78.05,78.7,77.8,77.99,599400.0],["2015-02-06",77.875,78.86,76.72,77.37,800000.0],["2015-02-09",76.885,77.585,76.16,76.435,763400.0],["2015-02-10",77.135,77.765,76.44,77.15,605800.0],["2015-02-11",76.885,79.08,76.66,78.635,1161600.0],["2015-02-12",78.745,79.16,77.685,78.68,698600.0],["2015-02-13",79.41,79.855,78.69,79.54,775400.0],["2015-02-17",78.81,79.99,77.605,78.005,936600.0],["2015-02-18",77.785,78.54,77.265,78.34,624600.0],["2015-02-19",77.95,78.72,77.73,78.27,425800.0],["2015-02-20",77.975,79.36,77.87,79.075,481800.0],["2015-02-23",78.98,79.79,78.74,79.23,485400.0],["2015-02-24",79.155,79.59,78.135,78.495,428800.0],["2015-02-25",78.6,78.905,78.005,78.545,449000.0],["2015-02-26",78.665,79.215,78.075,79.015,459400.0],["2015-02-27",79.1,79.5,78.36,78.415,568800.0],["2015-03-02",78.265,79.93,78.265,79.73,619000.0],["2015-03-03",79.41,79.54,77.925,78.615,499600.0],["2015-03-04",78.505,79.445,78.115,78.785,695400.0],["2015-03-05",78.8,79.855,78.32,78.945,718200.0],["2015-03-06",78.555,78.83,76.95,77.265,593000.0],["2015-03-09",77.14,77.155,76.01,76.21,897400.0],["2015-03-10",76.0,76.025,74.64,75.24,862400.0],["2015-03-11",75.43,75.43,74.56,74.985,587200.0],["2015-03-12",75.01,75.32,74.315,75.16,479400.0],["2015-03-13",74.775,75.165,74.37,74.5,509400.0],["2015-03-16",75.12,76.84,75.0,76.215,660000.0],["2015-03-17",76.245,76.315,75.53,75.84,359800.0],["2015-03-18",75.53,76.42,75.225,75.825,591600.0],["2015-03-19",75.7,77.86,75.21,77.225,638600.0],["2015-03-20",77.62,78.185,75.42,76.4,1099600.0],["2015-03-23",76.28,77.325,75.715,77.215,651000.0],["2015-03-24",77.465,77.87,76.255,76.285,470800.0],["2015-03-25",76.21,76.745,74.845,75.05,410000.0],["2015-03-26",74.48,75.66,74.02,75.075,343400.0],["2015-03-27",75.085,76.725,74.75,76.585,454400.0],["2015-03-30",77.15,78.6,76.71,78.055,662600.0],["2015-03-31",77.58,78.66,77.19,77.24,670600.0],["2015-04-01",76.885,76.885,75.025,75.88,650600.0],["2015-04-02",76.025,76.825,75.74,76.54,399000.0],["2015-04-06",76.08,77.305,76.03,76.54,729200.0],["2015-04-07",76.47,76.95,75.435,75.535,427800.0],["2015-04-08",75.5,77.305,75.285,76.705,587000.0],["2015-04-09",77.02,77.03,75.69,76.39,232200.0],["2015-04-10",76.63,77.26,76.57,76.78,214000.0],["2015-04-13",76.58,77.35,76.325,76.405,220600.0],["2015-04-14",76.46,76.52,75.09,75.905,354400.0],["2015-04-15",76.005,76.555,75.33,75.495,209400.0],["2015-04-16",75.095,76.11,74.89,75.995,324200.0],["2015-04-17",75.455,75.66,74.175,74.71,384000.0],["2015-04-20",75.04,77.075,74.68,76.06,503800.0],["2015-04-21",76.43,77.87,76.185,77.61,390000.0],["2015-04-22",77.85,78.055,76.715,77.985,490600.0],["2015-04-23",77.505,81.0,77.505,79.7,833600.0],["2015-04-24",80.0,82.24,79.41,82.025,1067800.0],["2015-04-27",81.92,81.97,80.295,80.53,1062000.0],["2015-04-28",73.505,74.75,66.73,66.78,4908000.0],["2015-04-29",64.885,65.955,61.37,65.29,3964600.0],["2015-04-30",65.025,65.3,62.495,62.685,1908000.0],["2015-05-01",62.5,66.53,62.5,66.465,1930200.0],["2015-05-04",66.495,66.95,65.1,65.26,1315200.0],["2015-05-05",65.705,65.75,63.085,63.48,1132200.0],["2015-05-06",65.91,66.825,63.22,63.95,1350000.0],["2015-05-07",64.25,65.975,64.125,65.13,1209200.0],["2015-05-08",65.795,66.535,64.815,65.1,810200.0],["2015-05-11",65.0,65.515,64.64,65.27,708400.0],["2015-05-12",65.0,66.245,64.785,65.845,792600.0],["2015-05-13",66.0,66.68,65.165,65.37,1237000.0],["2015-05-14",65.945,66.91,65.06,66.64,560000.0],["2015-05-15",66.865,68.085,66.11,67.62,938400.0],["2015-05-18",67.51,68.24,67.09,67.77,503800.0],["2015-05-19",67.98,68.31,66.805,67.675,661600.0],["2015-05-20",68.015,69.625,67.895,68.57,975400.0],["2015-05-21",68.4,69.06,67.48,69.015,673400.0],["2015-05-22",69.235,69.815,68.66,69.36,703400.0],["2015-05-26",68.92,69.6,68.145,68.905,748600.0],["2015-05-27",68.805,68.875,67.845,68.67,748800.0],["2015-05-28",68.74,68.84,66.905,68.025,1145800.0],["2015-05-29",68.17,68.685,67.45,67.8,966000.0],["2015-06-01",67.89,68.515,67.085,67.765,670600.0],["2015-06-02",67.28,68.17,66.89,67.035,742000.0],["2015-06-03",67.49,67.49,65.5,66.085,1631600.0],["2015-06-04",66.02,66.675,65.58,66.205,829000.0],["2015-06-05",65.945,66.175,65.315,65.6,1018200.0],["2015-06-08",65.42,66.115,65.195,65.495,775600.0],["2015-06-09",65.24,65.585,64.39,64.63,723800.0],["2015-06-10",64.66,65.35,64.065,65.145,829600.0],["2015-06-11",65.18,65.885,64.805,65.4,704000.0],["2015-06-12",64.965,65.39,64.76,64.815,733600.0],["2015-06-15",64.5,66.22,64.0,66.22,965400.0],["2015-06-16",66.4,66.97,66.01,66.44,409300.0],["2015-06-17",66.34,67.16,66.2,66.4,424900.0],["2015-06-18",66.47,67.95,66.47,67.26,611200.0],["2015-06-19",67.47,67.78,66.4,66.5,853000.0],["2015-06-22",66.5,66.73,66.08,66.51,675600.0],["2015-06-23",66.37,66.48,65.53,65.77,533200.0],["2015-06-24",65.83,65.91,64.57,64.78,460300.0],["2015-06-25",65.12,65.63,64.26,64.38,608800.0],["2015-06-26",64.35,64.72,63.47,63.69,1250700.0],["2015-06-29",63.5,65.85,63.39,63.52,1282800.0],["2015-06-30",64.17,64.63,63.37,64.14,1181800.0],["2015-07-01",64.97,65.25,62.9,63.13,985200.0],["2015-07-02",62.96,63.48,62.09,62.4,768100.0],["2015-07-06",62.0,63.07,61.91,62.59,1941900.0],["2015-07-07",62.9,63.12,61.58,62.64,641600.0],["2015-07-08",62.11,63.33,61.77,61.96,655500.0],["2015-07-09",62.51,63.45,62.31,62.87,688200.0],["2015-07-10",63.5,64.39,62.97,64.09,561100.0],["2015-07-13",64.57,65.05,64.06,64.9,387400.0],["2015-07-14",64.86,65.24,64.57,64.72,486500.0],["2015-07-15",64.64,65.36,63.54,64.12,690700.0],["2015-07-16",64.76,64.89,63.01,63.83,718600.0],["2015-07-17",63.92,64.14,63.05,63.25,508300.0],["2015-07-20",63.14,63.58,62.63,63.4,762700.0],["2015-07-21",63.47,64.39,63.47,63.99,775800.0],["2015-07-22",63.89,70.36,63.89,70.36,2239900.0],["2015-07-23",70.88,71.17,66.79,67.05,2217600.0],["2015-07-24",66.6,66.8,65.54,66.27,848000.0],["2015-07-27",66.25,67.11,65.61,66.3,607300.0],["2015-07-28",66.27,66.34,65.28,65.84,765200.0],["2015-07-29",65.84,66.84,65.56,66.46,1168800.0],["2015-07-30",66.0,73.47,65.06,71.34,2015600.0],["2015-07-31",71.95,73.77,71.62,72.73,1565200.0],["2015-08-03",73.19,74.27,72.88,74.17,1239100.0],["2015-08-04",74.31,74.8,73.08,73.45,717400.0],["2015-08-05",73.44,75.21,73.44,75.12,988700.0],["2015-08-06",75.98,77.7,74.87,75.21,1514200.0],["2015-08-07",75.34,76.68,74.55,76.55,842500.0],["2015-08-10",76.92,78.19,76.76,77.47,967200.0],["2015-08-11",76.95,78.06,76.5,77.23,651000.0],["2015-08-12",76.73,77.2,75.8,77.13,465800.0],["2015-08-13",77.21,77.76,76.51,77.16,360200.0],["2015-08-14",77.35,77.8,76.75,77.61,327100.0],["2015-08-17",77.22,78.86,76.86,78.66,592800.0],["2015-08-18",78.14,79.62,78.14,78.4,502900.0],["2015-08-19",78.47,78.81,77.29,78.21,507600.0],["2015-08-20",77.17,77.34,75.77,75.83,555400.0],["2015-08-21",75.29,75.8,73.96,74.2,695300.0],["2015-08-24",71.28,72.91,69.9,70.86,1224500.0],["2015-08-25",72.96,73.78,69.88,69.94,894300.0],["2015-08-26",71.23,72.06,69.77,71.93,474800.0],["2015-08-27",73.02,73.48,71.61,73.42,406600.0],["2015-08-28",71.95,73.68,71.17,73.21,564300.0],["2015-08-31",73.06,73.86,71.25,71.47,526100.0],["2015-09-01",69.94,71.41,69.46,70.54,1015400.0],["2015-09-02",71.62,72.91,71.08,72.91,615000.0],["2015-09-03",72.95,73.68,72.2,72.97,563300.0],["2015-09-04",71.97,72.92,71.89,72.56,320000.0],["2015-09-08",73.5,74.97,73.01,74.76,506900.0],["2015-09-09",75.21,75.48,74.21,74.35,478200.0],["2015-09-10",74.48,75.93,74.19,75.33,536100.0],["2015-09-11",75.13,76.58,74.56,76.35,308800.0],["2015-09-14",76.4,76.4,74.66,75.7,509500.0],["2015-09-15",75.76,77.12,74.96,76.94,370600.0],["2015-09-16",76.55,77.24,76.04,76.96,349400.0],["2015-09-17",77.17,79.11,76.82,77.92,534300.0],["2015-09-18",76.8,77.54,76.47,76.64,1075400.0],["2015-09-21",77.03,78.32,76.12,76.45,517800.0],["2015-09-22",75.63,76.36,75.4,76.16,521200.0],["2015-09-23",76.13,77.52,75.98,76.65,414000.0],["2015-09-24",76.05,76.53,75.14,76.08,384200.0],["2015-09-25",76.9,76.91,73.93,74.54,357700.0],["2015-09-28",74.26,74.57,71.81,72.45,639100.0],["2015-09-29",72.58,72.94,71.29,72.03,667200.0],["2015-09-30",72.77,74.42,71.9,74.25,883600.0],["2015-10-01",74.08,74.47,72.19,73.68,901500.0],["2015-10-02",73.08,75.59,72.17,75.56,614300.0],["2015-10-05",75.83,77.27,74.55,75.01,1577200.0],["2015-10-06",75.07,75.07,70.93,71.7,1062800.0],["2015-10-07",71.74,74.25,71.14,72.64,758900.0],["2015-10-08",72.35,73.44,70.97,73.2,464200.0],["2015-10-09",73.62,74.65,72.74,74.05,391200.0],["2015-10-12",73.9,75.41,73.73,75.21,292700.0],["2015-10-13",74.74,75.14,72.65,72.74,559200.0],["2015-10-14",72.99,73.75,71.06,71.57,597900.0],["2015-10-15",71.25,73.55,71.18,73.36,406500.0],["2015-10-16",73.69,74.41,72.41,73.7,527900.0],["2015-10-19",73.75,74.91,73.33,74.22,464300.0],["2015-10-20",73.91,74.86,73.49,74.27,491000.0],["2015-10-21",74.93,75.48,73.66,74.68,462700.0],["2015-10-22",75.03,75.1,71.67,73.3,647900.0],["2015-10-23",74.01,75.12,73.15,75.02,705300.0],["2015-10-26",74.8,76.2,74.45,75.94,638100.0],["2015-10-27",75.78,77.08,73.68,76.74,1385400.0],["2015-10-28",68.75,69.13,65.03,68.92,3941700.0],["2015-10-29",67.92,71.9,66.89,69.96,2245300.0],["2015-10-30",70.27,70.3,67.85,68.62,1067100.0],["2015-11-02",68.66,69.61,68.56,69.6,654700.0],["2015-11-03",69.2,70.44,68.29,70.03,623100.0],["2015-11-04",70.26,71.44,68.96,70.42,692000.0],["2015-11-05",70.12,70.91,69.2,70.7,409100.0],["2015-11-06",70.6,70.99,69.91,70.54,425000.0],["2015-11-09",70.01,70.92,69.25,70.68,508600.0],["2015-11-10",70.45,71.16,69.43,70.85,425900.0],["2015-11-11",71.34,71.34,69.0,69.74,556700.0],["2015-11-12",69.64,69.77,67.13,67.21,754800.0],["2015-11-13",68.02,68.02,66.08,66.96,750200.0],["2015-11-16",66.98,68.15,66.51,67.92,522300.0],["2015-11-17",68.17,68.55,67.43,68.18,603700.0],["2015-11-18",68.32,68.59,67.7,68.37,881600.0],["2015-11-19",68.59,69.38,68.03,69.06,425900.0],["2015-11-20",69.5,70.53,68.94,69.23,373600.0],["2015-11-23",68.66,69.99,68.01,69.08,569000.0],["2015-11-24",68.59,69.16,68.16,69.01,427700.0],["2015-11-25",69.15,70.47,68.87,70.24,312300.0],["2015-11-27",70.28,71.2,69.98,70.67,162000.0],["2015-11-30",70.86,71.35,69.53,70.82,525100.0],["2015-12-01",70.25,71.87,69.16,71.54,500600.0],["2015-12-02",71.54,72.8,71.05,71.88,620000.0],["2015-12-03",71.96,72.57,69.85,70.02,465000.0],["2015-12-04",70.0,71.18,69.69,70.4,459400.0],["2015-12-07",70.52,70.71,69.71,70.19,399400.0],["2015-12-08",69.75,70.95,68.61,69.54,476200.0],["2015-12-09",69.34,69.89,68.12,69.01,653500.0],["2015-12-10",69.16,69.61,68.0,69.05,370500.0],["2015-12-11",68.32,69.58,68.18,68.45,352500.0],["2015-12-14",68.29,69.45,68.05,68.82,433000.0],["2015-12-15",69.33,69.74,68.55,69.2,492500.0],["2015-12-16",69.75,70.27,68.25,69.82,539400.0],["2015-12-17",70.04,70.19,69.41,69.83,377900.0],["2015-12-18",69.82,70.56,68.84,69.96,1061800.0],["2015-12-21",70.24,71.37,70.05,71.34,494300.0],["2015-12-22",71.52,72.34,71.3,72.2,475700.0],["2015-12-23",72.53,73.59,72.17,72.47,353600.0],["2015-12-24",72.48,73.24,71.91,72.95,204000.0],["2015-12-28",72.79,74.36,72.48,74.16,440700.0],["2015-12-29",74.32,74.97,73.75,74.3,303200.0],["2015-12-30",74.33,74.99,73.7,73.97,336100.0],["2015-12-31",73.53,74.17,72.9,72.92,361600.0],["2016-01-04",72.35,72.66,70.6,71.12,765700.0],["2016-01-05",71.23,72.82,70.95,71.83,548800.0],["2016-01-06",71.5,72.74,70.58,71.32,1645700.0],["2016-01-07",70.49,70.74,69.6,69.81,665300.0],["2016-01-08",70.35,70.95,69.05,69.1,640000.0],["2016-01-11",69.3,69.78,67.93,68.47,504900.0],["2016-01-12",68.95,69.78,68.65,69.26,454400.0],["2016-01-13",69.5,69.72,67.33,67.4,914100.0],["2016-01-14",67.48,68.36,66.7,68.1,876400.0],["2016-01-15",66.87,68.0,66.18,67.12,778000.0],["2016-01-19",67.67,68.38,66.42,66.95,886000.0],["2016-01-20",66.2,67.0,63.84,66.43,1142900.0],["2016-01-21",66.71,67.24,65.39,65.58,1005900.0],["2016-01-22",66.01,66.47,63.66,66.36,1599900.0],["2016-01-25",66.18,66.73,65.57,65.87,761000.0],["2016-01-26",66.04,66.49,65.26,65.79,755500.0],["2016-01-27",65.62,66.54,64.84,65.19,883400.0],["2016-01-28",65.61,65.68,63.48,64.67,847000.0],["2016-01-29",67.7,70.44,67.5,70.14,1915800.0],["2016-02-01",69.85,71.89,68.56,71.4,1373100.0],["2016-02-02",70.29,72.01,70.29,71.44,1143400.0],["2016-02-03",71.68,71.95,70.42,71.46,1153000.0],["2016-02-04",71.59,72.37,70.72,70.92,722300.0],["2016-02-05",70.76,71.83,69.7,71.04,1404300.0],["2016-02-08",70.27,70.46,68.44,69.58,2260000.0],["2016-02-09",67.74,70.07,67.22,68.49,938000.0],["2016-02-10",69.05,71.05,68.96,69.66,541600.0],["2016-02-11",68.66,69.55,67.0,67.27,679800.0],["2016-02-12",68.09,68.86,66.82,67.85,1039100.0],["2016-02-16",68.39,69.93,68.16,69.41,489900.0],["2016-02-17",69.7,71.6,69.53,71.52,531600.0],["2016-02-18",71.52,71.52,70.03,70.63,436100.0],["2016-02-19",70.11,71.61,70.08,71.34,400500.0],["2016-02-22",71.84,72.49,71.05,71.42,301200.0],["2016-02-23",71.17,71.97,70.43,71.7,436100.0],["2016-02-24",71.09,72.26,70.26,72.06,337600.0],["2016-02-25",71.73,73.21,71.58,73.16,470800.0],["2016-02-26",73.51,74.12,73.04,73.48,432800.0],["2016-02-29",73.31,74.4,72.82,73.16,477700.0],["2016-03-01",73.42,75.76,72.6,75.48,731100.0],["2016-03-02",75.23,75.94,74.72,75.59,546000.0],["2016-03-03",75.21,75.88,74.37,75.5,570200.0],["2016-03-04",75.7,76.6,75.24,76.43,769500.0],["2016-03-07",76.22,77.94,76.22,77.77,617700.0],["2016-03-08",77.8,77.82,76.19,77.18,554700.0],["2016-03-09",77.18,78.04,75.08,77.91,598000.0],["2016-03-10",78.38,78.38,76.66,77.41,535200.0],["2016-03-11",78.0,78.49,77.61,78.15,352700.0],["2016-03-14",78.13,78.38,76.84,78.18,328400.0],["2016-03-15",77.49,78.17,76.79,77.04,845700.0],["2016-03-16",76.26,76.41,72.88,74.36,1192100.0],["2016-03-17",74.1,74.87,72.29,74.62,649100.0],["2016-03-18",74.23,75.57,74.16,75.45,924600.0],["2016-03-21",75.9,76.68,75.45,76.16,497300.0],["2016-03-22",75.67,76.91,75.67,76.6,547600.0],["2016-03-23",76.37,76.53,75.3,75.46,434500.0],["2016-03-24",75.4,75.74,74.48,75.59,416400.0],["2016-03-28",76.0,76.35,75.39,75.86,345800.0],["2016-03-29",75.71,78.34,75.55,78.13,488700.0],["2016-03-30",78.43,78.95,77.56,77.75,403000.0],["2016-03-31",77.5,79.03,75.03,78.32,625800.0],["2016-04-01",77.53,79.43,76.55,79.37,683100.0],["2016-04-04",79.27,80.19,78.58,79.75,654400.0],["2016-04-05",79.23,79.84,78.82,79.19,847300.0],["2016-04-06",79.08,80.23,76.98,80.16,433700.0],["2016-04-07",80.0,80.56,78.9,80.48,923900.0],["2016-04-08",80.92,81.19,79.03,80.54,400300.0],["2016-04-11",81.02,81.2,80.07,80.33,392200.0],["2016-04-12",80.29,80.88,79.75,80.34,682000.0],["2016-04-13",80.99,80.99,79.97,80.45,729500.0],["2016-04-14",80.36,80.77,79.29,79.82,1025300.0],["2016-04-15",79.62,79.96,78.87,79.73,930600.0],["2016-04-18",79.73,80.35,79.3,79.93,925700.0],["2016-04-19",80.42,80.42,79.86,80.32,816100.0],["2016-04-20",80.44,81.43,80.11,80.99,883600.0],["2016-04-21",80.82,81.23,80.17,80.73,812200.0],["2016-04-22",80.48,81.64,80.33,81.11,599700.0],["2016-04-25",80.91,81.49,80.53,81.22,770000.0],["2016-04-26",81.29,81.99,81.05,81.84,747700.0],["2016-04-27",81.61,82.41,80.61,81.93,776200.0],["2016-04-28",81.52,82.06,80.57,80.79,803400.0],["2016-04-29",84.0,84.5,81.39,84.35,2620600.0],["2016-05-02",85.0,85.43,84.35,85.28,1034900.0],["2016-05-03",84.48,85.29,84.4,85.15,614500.0],["2016-05-04",84.72,85.46,83.65,85.0,601900.0],["2016-05-05",84.48,86.61,84.48,86.13,750400.0],["2016-05-06",85.63,87.19,85.63,86.59,702200.0],["2016-05-09",86.23,87.37,86.23,87.2,628700.0],["2016-05-10",87.67,87.85,87.09,87.81,939600.0],["2016-05-11",87.82,87.87,87.08,87.12,502700.0],["2016-05-12",87.52,87.76,86.52,87.15,703300.0],["2016-05-13",87.03,87.53,86.52,86.67,1043400.0],["2016-05-16",87.06,88.54,86.97,88.46,1075100.0],["2016-05-17",88.02,88.62,86.74,87.23,1051500.0],["2016-05-18",87.23,88.88,87.21,88.33,940400.0],["2016-05-19",87.75,88.39,87.22,88.18,542600.0],["2016-05-20",88.29,89.24,88.29,88.97,1099100.0],["2016-05-23",89.27,89.38,87.9,88.12,729300.0],["2016-05-24",88.71,90.33,88.39,90.22,893200.0],["2016-05-25",90.8,91.38,89.7,90.08,593400.0],["2016-05-26",89.99,91.94,89.5,89.74,740000.0],["2016-05-27",89.63,90.45,89.42,90.07,907000.0],["2016-05-31",89.96,90.48,87.3,87.57,5798900.0],["2016-06-01",87.56,88.23,87.14,88.18,1124900.0],["2016-06-02",87.42,88.89,87.42,88.89,632300.0],["2016-06-03",89.04,89.04,88.03,88.1,500100.0],["2016-06-06",88.06,88.47,87.0,88.04,508400.0],["2016-06-07",88.38,89.32,88.04,88.81,735700.0],["2016-06-08",88.63,89.34,87.68,88.88,637900.0],["2016-06-09",88.52,90.25,88.52,90.25,746800.0],["2016-06-10",89.76,89.98,88.65,88.88,526100.0],["2016-06-13",88.6,89.43,88.56,88.92,521700.0],["2016-06-14",89.03,89.62,88.36,89.57,561700.0],["2016-06-15",89.92,89.92,88.77,88.99,553300.0],["2016-06-16",88.24,89.02,87.81,89.01,568200.0],["2016-06-17",88.71,89.42,87.05,87.66,873300.0],["2016-06-20",88.71,90.24,88.44,89.13,687400.0],["2016-06-21",89.13,89.82,88.83,89.66,584200.0],["2016-06-22",89.81,90.57,89.2,90.04,412100.0],["2016-06-23",90.59,91.74,89.25,91.67,526900.0],["2016-06-24",88.88,89.77,87.68,87.76,944200.0],["2016-06-27",87.52,88.63,85.98,86.62,593100.0],["2016-06-28",87.83,88.55,86.84,88.53,570800.0],["2016-06-29",89.5,91.15,89.1,91.11,615900.0],["2016-06-30",91.6,92.87,90.7,92.86,805000.0],["2016-07-01",93.16,93.66,92.58,93.07,409400.0],["2016-07-05",93.1,93.69,92.73,93.38,461800.0],["2016-07-06",93.5,93.7,92.72,93.57,502900.0],["2016-07-07",93.86,94.15,93.44,93.86,403500.0],["2016-07-08",94.2,95.0,93.68,94.96,562100.0],["2016-07-11",94.97,95.3,94.45,94.6,480600.0],["2016-07-12",94.8,95.5,94.08,94.22,353100.0],["2016-07-13",94.23,94.68,93.44,93.65,383500.0],["2016-07-14",93.81,94.02,93.03,93.21,473700.0],["2016-07-15",93.22,93.56,92.93,93.49,401600.0],["2016-07-18",93.69,94.24,93.51,93.76,283100.0],["2016-07-19",93.51,94.16,93.0,94.06,394300.0],["2016-07-20",94.63,95.47,94.33,95.25,334900.0],["2016-07-21",95.0,95.55,93.96,94.26,235700.0],["2016-07-22",94.55,94.57,93.33,94.44,266000.0],["2016-07-25",94.51,94.51,92.9,93.07,429100.0],["2016-07-26",93.0,93.83,93.0,93.7,368400.0],["2016-07-27",93.75,94.16,92.54,92.77,677200.0],["2016-07-28",92.77,93.79,92.52,93.21,598600.0],["2016-07-29",93.01,94.46,93.01,93.79,362600.0],["2016-08-01",93.43,94.46,93.14,93.51,588100.0],["2016-08-02",103.76,108.64,103.13,105.88,2737600.0],["2016-08-03",105.0,109.93,104.02,107.97,1488200.0],["2016-08-04",107.18,108.5,107.02,107.98,974900.0],["2016-08-05",108.57,109.49,108.11,109.05,421500.0],["2016-08-08",108.8,109.37,108.27,108.62,504700.0],["2016-08-09",108.87,111.37,108.72,110.98,580600.0],["2016-08-10",110.75,110.75,109.06,109.89,512900.0],["2016-08-11",110.0,111.13,109.74,110.96,596800.0],["2016-08-12",110.9,111.2,110.38,110.78,255500.0],["2016-08-15",111.48,112.26,111.07,111.92,430900.0],["2016-08-16",111.75,111.98,110.87,110.94,446700.0],["2016-08-17",111.41,111.41,110.36,110.81,306700.0],["2016-08-18",110.87,111.15,110.36,110.84,290200.0],["2016-08-19",111.0,111.77,110.27,111.17,320800.0],["2016-08-22",111.43,111.88,110.05,110.46,558700.0],["2016-08-23",110.36,111.38,110.35,110.68,379400.0],["2016-08-24",110.34,110.79,109.5,109.76,323200.0],["2016-08-25",109.48,110.56,109.43,109.91,337200.0],["2016-08-26",109.74,111.27,109.48,110.15,433500.0],["2016-08-29",110.15,112.78,110.02,112.09,447800.0],["2016-08-30",112.35,113.48,112.21,113.06,697700.0],["2016-08-31",112.6,113.07,111.75,112.68,422800.0],["2016-09-01",113.01,113.89,112.26,113.16,385700.0],["2016-09-02",113.3,114.19,113.3,114.09,313400.0],["2016-09-06",114.21,114.51,113.08,113.95,435600.0],["2016-09-07",114.07,115.06,113.8,114.76,435800.0],["2016-09-08",114.61,114.83,113.82,114.2,339200.0],["2016-09-09",113.35,113.39,109.92,109.97,421900.0],["2016-09-12",109.6,111.75,109.17,111.64,431000.0],["2016-09-13",111.0,111.0,108.16,108.17,601600.0],["2016-09-14",108.18,109.04,107.71,108.57,376700.0],["2016-09-15",108.48,109.84,108.31,109.56,392100.0],["2016-09-16",108.89,110.0,108.11,109.54,816200.0],["2016-09-19",109.53,111.26,109.5,110.64,323900.0],["2016-09-20",111.7,112.22,111.07,111.83,390500.0],["2016-09-21",111.85,112.49,110.42,112.07,508500.0],["2016-09-22",112.89,114.1,112.45,113.09,442200.0],["2016-09-23",112.51,112.87,111.13,111.36,353400.0],["2016-09-26",111.55,111.7,110.87,110.96,203600.0],["2016-09-27",111.29,113.98,110.51,113.27,423100.0],["2016-09-28",113.36,113.52,112.32,113.41,272400.0],["2016-09-29",112.94,113.29,111.27,111.87,368900.0],["2016-09-30",111.98,113.22,111.57,112.73,404700.0],["2016-10-03",112.37,113.27,112.07,113.12,412700.0],["2016-10-04",112.92,113.81,112.22,112.93,579300.0],["2016-10-05",112.95,113.69,112.57,112.92,501000.0],["2016-10-06",112.9,114.07,112.65,113.11,529500.0],["2016-10-07",113.33,115.52,112.77,115.32,794600.0],["2016-10-10",115.47,117.84,115.46,117.04,270900.0],["2016-10-11",117.03,117.03,112.45,112.84,371100.0],["2016-10-12",113.14,113.73,111.57,111.73,464100.0],["2016-10-13",111.01,111.71,110.47,110.73,515000.0],["2016-10-14",111.61,111.73,110.65,111.1,405200.0],["2016-10-17",111.0,111.73,110.57,111.27,549700.0],["2016-10-18",112.6,113.12,111.7,112.57,344100.0],["2016-10-19",112.39,113.3,112.21,112.78,363800.0],["2016-10-20",112.42,113.26,111.6,112.06,299700.0],["2016-10-21",111.31,111.31,110.24,110.48,294800.0],["2016-10-24",111.28,113.64,110.65,113.38,417100.0],["2016-10-25",113.68,114.11,110.83,110.98,287600.0],["2016-10-26",109.5,110.43,105.89,106.67,909000.0],["2016-10-27",107.21,107.27,104.55,104.91,695100.0],["2016-10-28",104.32,106.47,104.22,105.05,505800.0],["2016-10-31",104.9,107.65,103.77,107.14,777800.0],["2016-11-01",110.05,110.45,102.45,103.98,1162900.0],["2016-11-02",103.71,105.89,103.26,105.44,816800.0],["2016-11-03",105.4,106.44,104.93,105.07,533900.0],["2016-11-04",105.49,107.65,105.49,106.21,593600.0],["2016-11-07",107.9,109.66,107.57,108.53,469800.0],["2016-11-08",108.31,110.97,107.97,109.45,346300.0],["2016-11-09",107.35,109.27,104.21,109.11,540100.0],["2016-11-10",110.13,111.03,106.55,108.76,594600.0],["2016-11-11",108.46,109.64,107.59,109.17,441000.0],["2016-11-14",109.91,110.35,108.99,109.3,472900.0],["2016-11-15",109.35,113.43,109.35,113.09,648300.0],["2016-11-16",112.41,114.17,112.41,112.75,471300.0],["2016-11-17",112.76,115.41,112.67,115.19,552200.0],["2016-11-18",115.53,116.5,114.72,116.13,490300.0],["2016-11-21",119.64,119.86,118.12,118.54,798800.0],["2016-11-22",118.74,120.08,117.78,119.88,823700.0],["2016-11-23",119.9,120.78,119.09,120.16,520500.0],["2016-11-25",120.16,120.8,119.78,120.27,217600.0],["2016-11-28",120.15,120.79,118.82,119.48,449500.0],["2016-11-29",119.75,121.06,119.44,120.34,490200.0],["2016-11-30",120.53,120.81,117.65,117.65,708200.0],["2016-12-01",118.19,120.94,113.47,114.17,897500.0],["2016-12-02",114.17,115.81,114.11,114.58,624900.0],["2016-12-05",114.8,115.87,113.74,114.1,757400.0],["2016-12-06",114.71,115.76,113.71,115.72,577700.0],["2016-12-07",115.73,118.47,115.04,118.02,456000.0],["2016-12-08",118.11,118.84,117.05,118.79,400800.0],["2016-12-09",119.21,119.79,118.1,118.24,483000.0],["2016-12-12",118.36,120.48,117.77,120.29,514800.0],["2016-12-13",120.75,121.77,119.85,120.83,414200.0],["2016-12-14",121.06,121.6,119.2,119.77,582000.0],["2016-12-15",119.64,120.77,119.3,119.91,450800.0],["2016-12-16",119.2,120.47,119.12,119.43,1208300.0],["2016-12-19",120.21,120.48,118.82,119.03,445800.0],["2016-12-20",119.13,119.55,118.12,118.4,440300.0],["2016-12-21",118.66,120.1,118.66,119.56,350100.0],["2016-12-22",119.59,120.0,118.92,119.09,280800.0],["2016-12-23",119.34,120.33,119.0,119.88,250500.0],["2016-12-27",120.12,120.85,119.64,119.75,268000.0],["2016-12-28",119.79,120.9,117.59,117.75,301600.0],["2016-12-29",117.73,118.68,117.53,118.08,430900.0],["2016-12-30",118.61,118.94,117.15,117.27,535100.0],["2017-01-03",118.29,119.18,117.17,117.6,569500.0],["2017-01-04",118.02,118.26,113.92,115.95,20606500.0],["2017-01-05",116.15,118.36,115.9,115.96,1312200.0],["2017-01-06",115.99,118.91,115.3,118.36,946400.0],["2017-01-09",120.26,120.86,118.07,119.02,1038900.0],["2017-01-10",119.14,121.81,119.11,120.71,958300.0],["2017-01-11",120.99,121.69,119.83,121.12,699600.0],["2017-01-12",120.83,120.83,118.71,120.64,706500.0],["2017-01-13",120.44,121.72,120.03,120.8,651600.0],["2017-01-17",120.88,121.54,119.43,120.01,813300.0],["2017-01-18",120.16,120.42,118.24,118.9,730200.0],["2017-01-19",119.24,120.49,118.4,120.28,546900.0],["2017-01-20",120.43,120.79,118.69,118.88,605400.0],["2017-01-23",119.02,119.22,116.54,117.74,611500.0],["2017-01-24",118.07,118.98,117.4,118.51,466400.0],["2017-01-25",118.84,121.47,118.65,121.4,550200.0],["2017-01-26",120.88,121.39,118.8,119.61,762000.0],["2017-01-27",120.02,121.78,119.65,121.66,531500.0],["2017-01-30",121.57,121.57,119.84,120.5,789400.0],["2017-01-31",120.51,122.47,120.23,122.33,869800.0],["2017-02-01",122.4,123.26,121.19,122.8,944400.0],["2017-02-02",125.5,139.9,125.02,139.07,2796700.0],["2017-02-03",139.53,142.86,138.52,142.02,1758100.0],["2017-02-06",142.0,142.32,140.21,142.01,1145000.0],["2017-02-07",142.23,143.47,141.79,143.13,864800.0],["2017-02-08",142.83,143.09,141.0,141.11,1358700.0],["2017-02-09",141.48,142.54,140.86,142.11,776600.0],["2017-02-10",142.07,142.51,141.49,141.83,435200.0],["2017-02-13",142.73,142.9,141.32,141.7,570600.0],["2017-02-14",141.11,142.0,140.63,141.6,682800.0],["2017-02-15",140.89,142.09,140.65,141.74,859400.0],["2017-02-16",141.93,142.38,140.99,141.95,407300.0],["2017-02-17",141.71,142.7,141.12,142.23,426900.0],["2017-02-21",142.3,143.06,141.52,142.4,539700.0],["2017-02-22",142.16,143.05,141.8,142.25,584500.0],["2017-02-23",142.63,143.56,141.83,143.02,510500.0],["2017-02-24",142.81,143.92,141.02,143.06,571700.0],["2017-02-27",143.35,144.33,142.5,143.61,573400.0],["2017-02-28",143.94,146.17,143.8,144.94,744200.0],["2017-03-01",145.84,148.22,145.37,147.01,796900.0],["2017-03-02",147.0,147.26,145.75,146.1,523100.0],["2017-03-03",146.66,147.67,146.22,147.13,658900.0],["2017-03-06",146.36,147.75,145.52,147.08,638100.0],["2017-03-07",146.74,147.7,145.24,147.03,752000.0],["2017-03-08",147.35,147.7,146.51,146.88,412600.0],["2017-03-09",146.77,149.57,146.42,149.41,628400.0],["2017-03-10",150.33,151.99,149.1,150.28,725100.0],["2017-03-13",150.66,151.97,150.19,151.6,500900.0],["2017-03-14",151.73,151.89,150.45,151.21,388700.0],["2017-03-15",151.45,153.87,151.07,153.68,583600.0],["2017-03-16",153.94,153.95,151.28,151.62,1033500.0],["2017-03-17",151.77,152.43,151.3,151.95,3389100.0],["2017-03-20",152.18,152.42,150.49,151.54,764500.0],["2017-03-21",151.9,152.34,148.61,150.11,680300.0],["2017-03-22",152.22,153.94,150.56,152.88,618100.0],["2017-03-23",152.44,153.69,151.65,152.89,522100.0],["2017-03-24",153.22,154.57,152.87,153.74,538400.0],["2017-03-27",152.98,154.49,151.8,153.96,460100.0],["2017-03-28",153.51,154.41,152.34,153.81,422400.0],["2017-03-29",153.57,154.9,153.57,154.72,397800.0],["2017-03-30",154.45,154.99,153.9,154.52,244400.0],["2017-03-31",154.0,155.65,153.69,154.61,466500.0],["2017-04-03",155.07,155.74,153.59,155.28,481200.0],["2017-04-04",156.54,156.54,153.88,155.12,508500.0],["2017-04-05",155.08,157.03,154.1,154.72,617600.0],["2017-04-06",154.59,155.13,153.33,154.56,579600.0],["2017-04-07",154.84,156.14,154.75,155.48,530700.0],["2017-04-10",155.47,156.36,153.99,154.58,374400.0],["2017-04-11",154.24,154.95,153.75,154.69,470900.0],["2017-04-12",155.27,155.35,153.84,154.2,437300.0],["2017-04-13",153.75,155.19,153.38,153.6,369300.0],["2017-04-17",154.28,155.78,153.24,155.28,492200.0],["2017-04-18",155.1,155.99,154.2,155.68,552400.0],["2017-04-19",156.55,157.65,155.86,157.08,477300.0],["2017-04-20",157.81,159.77,156.75,159.52,492500.0],["2017-04-21",159.61,159.92,158.23,159.12,455100.0],["2017-04-24",161.92,162.99,161.18,161.87,739900.0],["2017-04-25",162.39,163.29,162.21,162.43,470600.0],["2017-04-26",162.7,163.37,161.36,162.82,660700.0],["2017-04-27",162.8,163.39,161.19,162.76,799500.0],["2017-04-28",166.02,172.0,165.25,167.73,1710100.0],["2017-05-01",168.3,168.3,162.25,163.73,1230900.0],["2017-05-02",164.2,164.2,162.39,163.73,834100.0],["2017-05-03",163.73,164.86,160.18,160.28,794000.0],["2017-05-04",160.47,161.02,158.83,160.46,789100.0],["2017-05-05",161.02,162.76,160.11,162.47,771100.0],["2017-05-08",161.89,162.65,160.56,161.66,418200.0],["2017-05-09",160.8,162.25,160.8,162.06,475500.0],["2017-05-10",162.08,163.63,161.55,163.01,678700.0],["2017-05-11",162.07,163.27,161.83,163.17,383500.0],["2017-05-12",163.17,164.0,162.59,163.22,377200.0],["2017-05-15",163.15,164.56,162.71,164.48,375200.0],["2017-05-16",164.9,164.97,163.71,164.72,370300.0],["2017-05-17",163.92,164.06,160.91,161.04,488600.0],["2017-05-18",161.2,162.76,160.51,161.59,627300.0],["2017-05-19",161.75,162.39,160.98,161.63,470400.0],["2017-05-22",161.13,163.25,161.05,162.97,430100.0],["2017-05-23",163.37,164.45,162.68,164.2,419800.0],["2017-05-24",164.57,165.0,163.2,164.6,382900.0],["2017-05-25",165.05,168.43,164.75,167.4,466200.0],["2017-05-26",166.97,168.12,166.58,167.56,383500.0],["2017-05-30",167.44,168.91,167.31,167.93,299400.0],["2017-05-31",168.13,169.23,166.77,168.39,744700.0],["2017-06-01",166.88,169.06,165.19,168.25,1058100.0],["2017-06-02",168.56,170.18,168.0,169.86,548400.0],["2017-06-05",170.55,171.51,169.53,169.99,412500.0],["2017-06-06",170.09,172.25,169.34,170.88,472600.0],["2017-06-07",171.24,173.01,170.9,171.94,591400.0],["2017-06-08",172.02,172.86,170.32,171.34,476400.0],["2017-06-09",171.71,172.18,164.23,164.56,873000.0],["2017-06-12",164.35,164.56,156.02,158.22,1422400.0],["2017-06-13",159.35,161.63,158.22,161.3,942300.0],["2017-06-14",162.31,164.26,160.25,160.63,659800.0],["2017-06-15",159.77,160.99,157.88,160.57,769300.0],["2017-06-16",160.21,162.75,159.51,160.71,1120900.0],["2017-06-19",161.4,164.62,161.19,164.38,611800.0],["2017-06-20",163.9,167.29,163.84,166.02,699000.0],["2017-06-21",166.02,167.07,165.83,166.61,473200.0],["2017-06-22",166.5,167.98,165.44,166.52,436600.0],["2017-06-23",166.5,168.6,165.98,167.35,1315400.0],["2017-06-26",168.28,168.63,165.79,165.97,559200.0],["2017-06-27",165.57,165.79,162.28,162.44,447100.0],["2017-06-28",162.92,164.93,162.44,164.65,557200.0],["2017-06-29",164.22,164.22,159.0,160.54,584200.0],["2017-06-30",161.47,162.85,160.58,161.42,595600.0],["2017-07-03",162.39,163.76,159.17,159.32,325200.0],["2017-07-05",159.51,161.97,159.45,161.38,759600.0],["2017-07-06",160.23,160.99,157.77,159.26,670200.0],["2017-07-07",159.82,162.36,159.55,161.43,411500.0],["2017-07-10",161.02,162.74,160.42,161.51,821900.0],["2017-07-11",161.76,162.36,160.0,161.72,1165300.0],["2017-07-12",162.89,165.25,162.01,164.63,570800.0],["2017-07-13",164.92,165.06,162.53,163.59,495500.0],["2017-07-14",164.02,167.58,163.85,166.5,444100.0],["2017-07-17",166.54,167.42,165.17,166.03,757000.0],["2017-07-18",165.84,166.96,164.77,165.53,367500.0],["2017-07-19",165.85,168.2,165.08,167.78,359100.0],["2017-07-20",168.2,168.2,166.73,167.29,267200.0],["2017-07-21",166.59,168.24,166.25,166.62,357300.0],["2017-07-24",166.78,170.56,166.73,170.18,394100.0],["2017-07-25",170.56,171.37,166.11,166.55,582400.0],["2017-07-26",165.93,167.64,165.93,166.83,330900.0],["2017-07-27",166.81,167.4,162.5,164.4,378400.0],["2017-07-28",165.6,168.0,164.56,167.52,482300.0],["2017-07-31",168.07,169.24,165.81,166.46,575100.0],["2017-08-01",163.84,165.41,153.39,154.68,1380300.0],["2017-08-02",154.52,156.57,150.49,151.21,1104900.0],["2017-08-03",151.44,155.33,151.19,154.09,759300.0],["2017-08-04",154.73,155.2,151.56,152.6,464900.0],["2017-08-07",152.9,155.56,152.59,155.49,489000.0],["2017-08-08",154.83,156.47,153.66,154.77,518700.0],["2017-08-09",154.33,155.39,153.52,154.51,389200.0],["2017-08-10",154.28,154.69,150.35,151.06,912700.0],["2017-08-11",151.71,153.92,151.4,153.02,502100.0],["2017-08-14",152.98,155.83,152.98,155.32,832400.0],["2017-08-15",156.15,157.09,154.22,154.67,613700.0],["2017-08-16",154.99,156.27,154.78,155.21,871000.0],["2017-08-17",155.0,155.5,151.83,151.9,540800.0],["2017-08-18",151.26,152.88,150.25,150.44,566900.0],["2017-08-21",151.28,151.28,148.8,150.41,664800.0],["2017-08-22",151.0,153.02,150.77,152.82,437100.0],["2017-08-23",155.0,155.15,152.83,153.61,576300.0],["2017-08-24",153.5,154.55,152.29,152.57,424600.0],["2017-08-25",153.0,153.0,150.95,151.08,526000.0],["2017-08-28",151.28,152.12,149.45,150.44,528000.0],["2017-08-29",149.32,150.94,149.32,150.32,451300.0],["2017-08-30",150.1,154.23,150.1,152.71,553000.0],["2017-08-31",153.46,155.99,152.31,155.43,642400.0],["2017-09-01",155.72,155.8,153.6,154.98,265100.0],["2017-09-05",154.16,156.46,152.96,155.81,463300.0],["2017-09-06",156.71,157.22,154.87,156.87,489900.0],["2017-09-07",157.18,159.32,155.87,157.95,553800.0],["2017-09-08",157.64,159.04,156.9,157.49,331200.0],["2017-09-11",158.2,160.55,157.61,160.23,409200.0],["2017-09-12",160.13,160.36,158.29,158.98,234500.0],["2017-09-13",158.97,159.36,157.0,159.0,369500.0],["2017-09-14",158.19,159.71,157.89,158.8,384900.0],["2017-09-15",159.07,159.34,157.36,158.97,774100.0],["2017-09-18",159.37,162.49,159.05,162.1,630300.0],["2017-09-19",162.09,162.2,160.13,160.53,443400.0],["2017-09-20",160.89,161.63,157.77,158.48,395000.0],["2017-09-21",158.51,158.68,154.82,155.76,547300.0],["2017-09-22",155.75,157.76,155.39,157.5,362100.0],["2017-09-25",157.14,157.57,154.12,154.52,445800.0],["2017-09-26",154.5,154.94,153.09,153.24,562300.0],["2017-09-27",153.41,156.82,153.25,156.45,387300.0],["2017-09-28",156.02,156.1,153.51,154.37,382800.0],["2017-09-29",154.35,155.6,153.97,155.49,392800.0],["2017-10-02",156.13,157.83,155.98,157.17,310700.0],["2017-10-03",157.15,157.8,153.45,154.4,510600.0],["2017-10-04",153.96,157.52,153.96,157.41,386700.0],["2017-10-05",157.81,158.55,156.68,158.11,316200.0],["2017-10-06",158.16,159.84,157.4,158.97,544500.0],["2017-10-09",158.8,159.7,158.07,158.29,304300.0],["2017-10-10",158.5,158.91,156.9,157.33,259900.0],["2017-10-11",156.9,158.25,156.8,158.08,277500.0],["2017-10-12",157.53,163.09,157.53,161.76,485000.0],["2017-10-13",161.26,162.64,159.19,159.6,374200.0],["2017-10-16",159.97,160.43,158.24,158.55,368600.0],["2017-10-17",158.09,160.07,158.09,160.0,272200.0],["2017-10-18",159.83,163.27,159.28,163.05,454900.0],["2017-10-19",162.98,162.98,160.84,161.58,318200.0],["2017-10-20",162.3,165.79,161.45,164.71,409600.0],["2017-10-23",165.54,167.55,163.91,164.43,283200.0],["2017-10-24",163.66,164.61,161.62,162.7,354900.0],["2017-10-25",162.03,162.94,160.24,162.04,407000.0],["2017-10-26",162.78,164.46,162.21,164.25,351700.0],["2017-10-27",163.61,168.66,162.9,168.37,447700.0],["2017-10-30",167.76,168.63,163.23,164.41,543100.0],["2017-10-31",163.76,168.09,161.01,166.17,909800.0],["2017-11-01",167.79,167.79,159.15,159.24,535600.0],["2017-11-02",159.23,159.23,151.13,151.83,1447100.0],["2017-11-03",150.69,155.82,150.6,155.49,809800.0],["2017-11-06",154.81,154.95,149.0,151.49,1032400.0],["2017-11-07",149.81,151.48,147.05,150.08,835700.0],["2017-11-08",149.83,151.41,149.13,150.07,526100.0],["2017-11-09",149.45,150.74,149.0,150.19,462500.0],["2017-11-10",149.15,149.83,146.76,147.68,525100.0],["2017-11-13",146.91,148.04,146.09,147.79,680700.0],["2017-11-14",146.91,149.73,146.91,149.54,668300.0],["2017-11-15",149.49,151.91,148.5,151.4,660300.0],["2017-11-16",151.77,154.79,151.53,154.08,746300.0],["2017-11-17",153.8,155.66,153.36,154.88,512800.0],["2017-11-20",154.7,155.84,154.24,155.4,395400.0],["2017-11-21",156.48,156.48,154.41,155.59,404100.0],["2017-11-22",155.93,157.07,153.95,154.06,285400.0],["2017-11-24",153.72,155.19,153.7,154.81,148800.0],["2017-11-27",154.75,156.54,153.87,155.43,375400.0],["2017-11-28",156.06,156.45,154.18,155.02,394600.0],["2017-11-29",155.25,155.68,153.42,154.0,398800.0],["2017-11-30",154.01,156.78,152.89,156.41,842100.0],["2017-12-01",156.14,156.88,151.74,155.0,466900.0],["2017-12-04",155.74,160.0,155.61,159.3,958200.0],["2017-12-05",159.92,165.77,158.6,159.78,1093600.0],["2017-12-06",160.36,162.21,158.95,159.99,624300.0],["2017-12-07",159.69,160.71,158.03,159.78,417500.0],["2017-12-08",160.57,161.19,159.2,160.57,273300.0],["2017-12-11",160.5,160.57,157.85,159.7,379500.0],["2017-12-12",159.76,159.97,157.11,159.27,351000.0],["2017-12-13",159.54,160.24,158.08,158.2,462200.0],["2017-12-14",158.35,158.41,155.14,155.25,396800.0],["2017-12-15",156.51,157.99,155.16,156.6,1046500.0],["2017-12-18",157.53,158.12,156.32,157.3,414500.0],["2017-12-19",157.29,158.94,156.13,157.39,442500.0],["2017-12-20",157.57,159.09,156.06,158.68,322000.0],["2017-12-21",159.58,159.95,157.01,157.28,239900.0],["2017-12-22",156.81,158.07,154.88,157.65,261300.0],["2017-12-26",157.28,157.65,156.12,157.07,256700.0],["2017-12-27",157.47,158.55,156.39,156.69,317200.0],["2017-12-28",156.79,158.99,155.33,158.79,286600.0],["2017-12-29",158.87,159.65,156.25,156.38,366800.0],["2018-01-02",157.59,160.53,157.53,157.81,398500.0],["2018-01-03",157.9,162.37,157.85,162.05,404300.0],["2018-01-04",162.91,165.7,162.51,163.96,519800.0],["2018-01-05",165.05,166.74,163.26,166.6,515300.0],["2018-01-08",166.5,167.71,164.78,165.08,449200.0],["2018-01-09",165.38,166.08,164.07,165.73,397400.0],["2018-01-10",165.53,166.42,163.46,166.14,503200.0],["2018-01-11",166.69,171.55,166.26,171.51,526300.0],["2018-01-12",171.35,173.82,170.04,173.24,632900.0],["2018-01-16",174.5,177.25,173.41,176.1,727600.0],["2018-01-17",177.14,180.2,175.99,179.36,548100.0],["2018-01-18",178.7,180.3,177.44,179.0,564800.0],["2018-01-19",179.5,180.88,179.12,180.63,602700.0],["2018-01-22",181.0,181.37,179.21,180.95,445000.0],["2018-01-23",180.65,183.13,179.49,182.23,427000.0],["2018-01-24",183.23,185.76,181.77,184.08,522600.0],["2018-01-25",184.7,187.11,183.9,185.73,396300.0],["2018-01-26",186.4,187.24,184.34,187.03,373600.0],["2018-01-29",186.7,187.43,185.5,186.78,412300.0],["2018-01-30",186.26,187.66,185.37,186.59,481400.0],["2018-01-31",186.66,188.55,185.1,187.04,659000.0],["2018-02-01",189.53,198.73,185.7,193.95,859200.0],["2018-02-02",193.53,195.66,186.23,186.36,770600.0],["2018-02-05",182.5,184.4,179.56,180.36,1240100.0],["2018-02-06",177.3,180.44,173.4,180.05,1381600.0],["2018-02-07",179.58,180.43,175.71,176.83,681500.0],["2018-02-08",175.7,176.52,169.2,169.28,828700.0],["2018-02-09",170.41,174.43,166.7,172.95,726200.0],["2018-02-12",174.42,177.01,172.51,175.06,421300.0],["2018-02-13",173.93,176.46,172.37,175.39,1205000.0],["2018-02-14",174.35,179.87,173.63,178.26,1004000.0],["2018-02-15",179.22,181.52,178.04,181.45,591200.0],["2018-02-16",181.13,183.78,180.84,182.48,427500.0],["2018-02-20",182.43,185.17,182.43,183.16,426900.0],["2018-02-21",183.36,187.68,183.36,183.94,349400.0],["2018-02-22",184.15,187.13,183.25,183.86,548600.0],["2018-02-23",185.12,187.63,183.48,187.61,461500.0],["2018-02-26",187.6,188.78,185.51,186.09,480100.0],["2018-02-27",186.38,188.81,186.21,187.98,422100.0],["2018-02-28",188.8,191.9,187.19,187.23,730700.0],["2018-03-01",187.39,188.45,181.06,182.51,683500.0],["2018-03-02",181.34,186.12,180.33,185.77,540100.0],["2018-03-05",184.37,191.63,183.39,191.14,644000.0],["2018-03-06",191.14,191.94,187.65,190.59,648200.0],["2018-03-07",189.64,194.93,184.54,194.42,474200.0],["2018-03-08",195.0,198.71,193.67,197.45,496900.0],["2018-03-09",198.32,203.26,197.81,203.17,631100.0],["2018-03-12",203.44,205.9,202.32,204.35,468200.0],["2018-03-13",205.14,206.49,202.56,204.53,443200.0],["2018-03-14",205.74,205.74,202.51,203.58,422000.0],["2018-03-15",203.38,205.79,201.7,203.37,445000.0],["2018-03-16",203.76,207.14,203.32,204.73,785300.0],["2018-03-19",203.47,204.12,197.82,199.06,627400.0],["2018-03-20",199.96,201.45,198.72,200.72,325400.0],["2018-03-21",200.49,201.82,198.3,200.23,415300.0],["2018-03-22",198.21,199.05,193.7,193.88,537000.0],["2018-03-23",194.02,196.69,190.16,190.31,603300.0],["2018-03-26",192.93,197.48,191.59,197.3,563300.0],["2018-03-27",199.18,199.42,189.73,190.9,492300.0],["2018-03-28",191.26,192.55,187.93,188.79,616600.0],["2018-03-29",189.7,193.63,188.37,191.39,723000.0],["2018-04-02",191.29,191.95,184.48,186.62,479200.0],["2018-04-03",187.61,189.35,186.04,188.71,604600.0],["2018-04-04",186.4,191.59,185.51,190.83,421200.0],["2018-04-05",192.3,192.99,189.75,190.88,363600.0],["2018-04-06",189.76,191.1,183.86,185.56,403600.0],["2018-04-09",186.37,190.18,185.67,187.13,352700.0],["2018-04-10",189.3,194.56,189.07,193.26,397200.0],["2018-04-11",191.26,193.87,190.92,192.41,275400.0],["2018-04-12",193.13,195.51,192.89,194.21,297200.0],["2018-04-13",194.76,195.02,190.74,191.78,301000.0],["2018-04-16",193.44,197.0,191.32,195.62,291700.0],["2018-04-17",196.92,200.51,196.19,199.62,441800.0],["2018-04-18",199.66,202.26,199.0,200.84,260100.0],["2018-04-19",200.38,200.52,196.43,197.82,340100.0],["2018-04-20",198.27,199.71,195.81,196.75,350800.0],["2018-04-23",197.7,200.35,196.78,197.63,212200.0],["2018-04-24",199.08,201.15,192.34,193.85,430600.0],["2018-04-25",193.69,195.25,191.54,194.61,324500.0],["2018-04-26",195.15,199.55,194.74,199.06,401000.0],["2018-04-27",199.59,199.75,195.78,197.19,289100.0],["2018-04-30",197.82,198.34,194.09,194.49,425500.0],["2018-05-01",194.02,195.48,193.36,195.06,447700.0],["2018-05-02",194.69,195.87,192.07,193.17,617100.0],["2018-05-03",191.97,195.97,189.42,195.78,553100.0],["2018-05-04",200.0,212.47,198.31,212.2,939700.0],["2018-05-07",215.75,217.89,206.0,207.53,804500.0],["2018-05-08",205.48,207.0,203.15,204.96,544400.0],["2018-05-09",205.82,207.95,203.83,206.62,293000.0],["2018-05-10",206.79,209.98,206.15,209.1,427600.0],["2018-05-11",209.6,211.8,209.37,211.38,328700.0],["2018-05-14",211.0,212.7,209.89,210.88,230500.0],["2018-05-15",209.28,209.57,205.63,208.92,361200.0],["2018-05-16",206.0,206.0,196.0,199.42,1559100.0],["2018-05-17",199.3,200.0,194.04,195.59,887400.0],["2018-05-18",195.87,201.25,195.15,200.76,539100.0],["2018-05-21",202.43,203.39,200.49,201.19,432000.0],["2018-05-22",201.51,201.97,199.73,199.99,375100.0],["2018-05-23",199.44,204.56,199.44,204.16,516300.0],["2018-05-24",203.93,205.0,202.04,202.37,267200.0],["2018-05-25",202.42,204.01,202.42,203.7,360300.0],["2018-05-29",201.94,205.48,201.54,205.25,496200.0],["2018-05-30",206.05,212.27,206.0,209.08,595900.0],["2018-05-31",208.53,211.92,207.83,208.21,633100.0],["2018-06-01",210.51,216.96,210.51,215.36,608700.0],["2018-06-04",215.89,219.35,215.89,218.81,531000.0],["2018-06-05",219.96,220.9,217.3,217.45,452800.0],["2018-06-06",217.44,219.62,216.25,219.51,387800.0],["2018-06-07",220.13,221.1,214.07,218.04,401900.0],["2018-06-08",218.23,219.82,216.99,219.72,262800.0],["2018-06-11",219.72,222.33,218.66,221.07,211100.0],["2018-06-12",221.17,223.88,220.64,222.34,397100.0],["2018-06-13",222.74,224.5,221.52,222.58,410100.0],["2018-06-14",224.2,226.2,222.43,226.08,346700.0],["2018-06-15",227.25,229.01,225.47,227.9,637900.0],["2018-06-18",226.17,227.0,224.7,226.25,500900.0],["2018-06-19",224.51,226.64,223.56,225.38,393600.0],["2018-06-20",225.55,227.39,224.5,224.98,245500.0],["2018-06-21",225.11,226.54,220.71,221.91,255800.0],["2018-06-22",222.48,224.17,220.64,222.9,520100.0],["2018-06-25",222.03,223.75,216.11,217.49,401800.0],["2018-06-26",217.78,219.78,216.76,217.34,428700.0],["2018-06-27",218.31,219.43,211.66,212.74,416300.0],["2018-06-28",212.33,218.7,212.33,217.47,314400.0],["2018-06-29",217.94,220.86,217.33,217.94,475400.0],["2018-07-02",216.83,221.5,215.28,221.28,325500.0],["2018-07-03",222.09,222.73,218.03,218.82,234000.0],["2018-07-05",220.26,222.36,217.25,221.84,407300.0],["2018-07-06",222.18,225.94,222.18,225.53,346300.0],["2018-07-09",226.43,229.98,226.43,229.51,540200.0],["2018-07-10",236.88,237.94,230.35,234.1,684400.0],["2018-07-11",232.95,235.93,231.56,234.16,416500.0],["2018-07-12",235.31,237.52,234.59,237.46,329600.0],["2018-07-13",237.46,238.72,236.11,238.15,198700.0],["2018-07-16",238.98,239.67,236.54,237.92,253700.0],["2018-07-17",236.63,240.5,236.63,239.79,340800.0],["2018-07-18",239.81,241.61,238.41,239.1,300800.0],["2018-07-19",239.15,243.74,238.15,242.82,380600.0],["2018-07-20",243.18,248.65,242.27,248.14,539500.0],["2018-07-23",248.29,248.72,243.44,248.55,369300.0],["2018-07-24",249.8,252.4,247.02,248.07,474600.0],["2018-07-25",247.67,251.41,247.54,251.13,484000.0],["2018-07-26",252.49,252.49,247.62,247.98,331800.0],["2018-07-27",248.72,249.0,239.35,241.27,513800.0],["2018-07-30",240.64,242.49,235.67,237.76,619100.0],["2018-07-31",238.17,245.25,237.0,244.93,537300.0],["2018-08-01",244.93,244.93,227.79,236.15,1092300.0],["2018-08-02",234.69,243.04,234.25,240.8,521700.0],["2018-08-03",241.0,243.37,238.38,242.64,440800.0],["2018-08-06",242.06,244.31,240.56,242.91,357900.0],["2018-08-07",243.99,246.21,243.78,245.52,515500.0],["2018-08-08",243.99,246.77,243.49,246.22,545600.0],["2018-08-09",246.73,249.18,244.27,244.63,380300.0],["2018-08-10",242.92,245.83,242.04,243.52,299000.0],["2018-08-13",243.65,245.47,240.32,240.57,384300.0],["2018-08-14",242.05,244.91,239.88,243.37,316200.0],["2018-08-15",241.48,242.81,238.44,241.57,286300.0],["2018-08-16",242.99,244.04,241.61,243.26,302900.0],["2018-08-17",242.98,243.89,240.89,243.5,309300.0],["2018-08-20",244.83,245.57,240.73,242.48,480100.0],["2018-08-21",242.7,245.41,242.33,242.52,392000.0],["2018-08-22",242.0,246.54,241.31,245.89,304000.0],["2018-08-23",245.86,248.99,245.34,245.97,408700.0],["2018-08-24",246.71,251.3,245.74,249.5,497100.0],["2018-08-27",250.67,255.09,248.64,251.34,492400.0],["2018-08-28",251.62,253.46,250.84,251.7,309200.0],["2018-08-29",251.7,256.22,251.7,254.46,449900.0],["2018-08-30",253.75,254.77,252.11,253.48,307400.0],["2018-08-31",253.37,255.15,252.21,254.04,374800.0],["2018-09-04",253.37,254.28,249.64,251.0,526300.0],["2018-09-05",251.09,251.7,243.64,245.65,734400.0],["2018-09-06",245.43,247.3,242.84,244.26,511500.0],["2018-09-07",244.17,246.4,241.92,242.55,379200.0],["2018-09-10",244.5,247.99,243.55,246.11,508200.0],["2018-09-11",246.48,248.09,241.32,242.43,641000.0],["2018-09-12",242.4,246.06,241.7,245.65,343500.0],["2018-09-13",246.14,249.75,245.71,249.29,362700.0],["2018-09-14",248.94,249.89,247.07,247.94,320300.0],["2018-09-17",247.72,248.86,242.11,242.94,377500.0],["2018-09-18",243.67,247.7,242.0,245.22,543000.0],["2018-09-19",244.93,245.73,240.02,240.9,509200.0],["2018-09-20",241.96,243.72,239.26,242.02,713800.0],["2018-09-21",243.5,244.13,240.79,241.13,668700.0],["2018-09-24",239.66,243.21,239.01,242.71,345700.0],["2018-09-25",243.37,245.97,242.73,245.84,293700.0],["2018-09-26",246.69,247.98,243.48,244.39,309700.0],["2018-09-27",244.28,249.83,244.28,248.68,411200.0],["2018-09-28",248.46,250.68,248.14,249.66,383100.0],["2018-10-01",250.0,252.69,247.78,248.92,272900.0],["2018-10-02",249.11,249.92,241.63,242.38,473800.0],["2018-10-03",243.6,245.15,238.81,239.36,434100.0],["2018-10-04",237.9,238.2,229.82,231.11,643300.0],["2018-10-05",231.11,233.5,226.28,229.24,496500.0],["2018-10-08",228.44,229.94,220.51,224.29,667700.0],["2018-10-09",223.69,227.12,222.0,223.9,567900.0],["2018-10-10",223.6,224.91,216.64,217.21,591400.0],["2018-10-11",216.41,219.99,212.55,214.11,531300.0],["2018-10-12",219.6,223.33,216.41,222.42,850100.0],["2018-10-15",221.9,222.04,216.86,216.9,390300.0],["2018-10-16",219.3,226.25,219.3,225.79,335900.0],["2018-10-17",225.04,229.1,223.62,228.49,486900.0],["2018-10-18",228.3,228.71,223.04,224.33,518700.0],["2018-10-19",226.4,227.97,217.35,218.4,486900.0],["2018-10-22",218.3,220.99,214.4,219.78,428200.0],["2018-10-23",216.64,219.54,211.01,218.12,498900.0],["2018-10-24",218.0,220.63,206.4,206.95,655100.0],["2018-10-25",208.25,213.67,205.57,210.78,580100.0],["2018-10-26",204.56,207.99,200.85,203.45,1205600.0],["2018-10-29",206.75,209.1,199.86,203.91,688400.0],["2018-10-30",204.21,210.46,203.75,210.22,683500.0],["2018-10-31",213.49,216.11,210.89,212.12,831300.0],["2018-11-01",196.88,207.8,190.0,205.06,1582400.0],["2018-11-02",206.0,209.87,195.01,204.91,1044500.0],["2018-11-05",205.44,205.53,198.4,201.45,626300.0],["2018-11-06",201.83,204.09,200.13,202.27,572300.0],["2018-11-07",203.98,210.15,203.12,209.79,551300.0],["2018-11-08",209.65,212.18,208.35,209.67,508000.0],["2018-11-09",208.72,209.4,203.42,207.17,464300.0],["2018-11-12",206.24,207.23,198.0,198.82,463500.0],["2018-11-13",198.0,202.25,196.5,198.84,533000.0],["2018-11-14",200.5,202.24,195.17,196.69,390500.0],["2018-11-15",195.63,200.97,193.37,200.57,449100.0],["2018-11-16",199.91,203.12,198.45,201.37,530000.0],["2018-11-19",201.3,201.3,191.06,193.52,576900.0],["2018-11-20",190.62,194.33,188.75,192.16,535800.0],["2018-11-21",193.18,195.47,190.08,193.49,438400.0],["2018-11-23",192.18,195.83,192.16,192.65,152400.0],["2018-11-26",194.05,196.99,192.59,196.7,427100.0],["2018-11-27",196.26,198.01,193.17,194.4,406500.0],["2018-11-28",194.55,202.73,194.55,202.41,487300.0],["2018-11-29",200.7,202.41,198.99,201.12,408200.0],["2018-11-30",201.36,204.37,200.49,203.76,516100.0],["2018-12-03",206.25,207.28,204.37,206.36,519900.0],["2018-12-04",206.68,207.75,194.64,196.8,822300.0],["2018-12-06",194.07,199.97,189.46,199.69,860300.0],["2018-12-07",198.4,199.55,188.56,190.01,621700.0],["2018-12-10",190.17,196.24,188.99,196.0,591800.0],["2018-12-11",198.4,199.66,195.01,196.47,500300.0],["2018-12-12",199.72,202.8,198.88,199.73,430400.0],["2018-12-13",200.74,201.02,193.19,194.97,444700.0],["2018-12-14",192.98,193.75,189.58,190.27,545500.0],["2018-12-17",189.47,189.66,182.42,183.79,800500.0],["2018-12-18",185.6,190.02,183.77,187.57,617600.0],["2018-12-19",188.34,192.98,181.53,183.9,621800.0],["2018-12-20",182.5,187.82,180.0,185.04,1102900.0],["2018-12-21",184.9,188.98,182.9,184.94,1351100.0],["2018-12-24",183.82,184.38,176.17,176.18,445900.0],["2018-12-26",176.15,185.63,176.15,185.6,455100.0],["2018-12-27",182.76,187.95,180.5,187.95,647800.0],["2018-12-28",189.06,189.35,182.92,185.88,542800.0],["2018-12-31",187.45,187.97,183.38,186.02,680500.0],["2019-01-02",182.49,184.17,180.75,182.46,550200.0],["2019-01-03",181.31,181.91,176.11,178.02,560300.0],["2019-01-04",180.71,188.99,180.71,187.43,892200.0],["2019-01-07",187.92,190.0,185.25,186.89,648700.0],["2019-01-08",188.84,189.61,184.52,189.29,544400.0],["2019-01-09",190.27,194.5,190.24,192.22,575000.0],["2019-01-10",191.42,193.12,190.1,192.72,303300.0],["2019-01-11",191.86,193.01,190.77,192.91,355600.0],["2019-01-14",191.89,192.6,189.69,189.79,509700.0],["2019-01-15",190.59,196.29,190.52,196.01,586600.0],["2019-01-16",196.08,199.68,195.07,197.24,995200.0],["2019-01-17",196.27,199.21,196.08,196.9,472100.0],["2019-01-18",198.9,200.98,196.29,200.87,796300.0],["2019-01-22",199.64,201.43,198.82,201.31,473100.0],["2019-01-23",201.89,204.04,198.47,201.64,369700.0],["2019-01-24",202.1,206.45,200.49,206.16,617900.0],["2019-01-25",207.88,209.49,206.86,208.85,483800.0],["2019-01-28",207.85,207.87,204.05,205.7,424100.0],["2019-01-29",205.18,207.11,203.37,204.29,475100.0],["2019-01-30",204.84,209.53,204.25,207.68,515600.0],["2019-01-31",208.11,213.0,207.11,212.78,674800.0],["2019-02-01",214.03,214.5,201.59,205.38,1292700.0],["2019-02-04",205.5,207.85,202.18,203.16,533900.0],["2019-02-05",203.51,209.0,203.28,207.98,673500.0],["2019-02-06",207.72,209.75,207.19,208.83,504400.0],["2019-02-07",207.27,207.65,204.29,206.81,435300.0],["2019-02-08",206.02,207.9,204.81,207.74,374700.0],["2019-02-11",208.41,209.89,206.41,206.64,343000.0],["2019-02-12",208.04,210.06,206.78,209.5,348000.0],["2019-02-13",210.32,211.47,209.1,210.39,382700.0],["2019-02-14",209.49,209.86,205.21,206.94,613700.0],["2019-02-15",208.58,210.32,207.01,210.26,438600.0],["2019-02-19",210.09,211.89,209.0,211.32,484200.0],["2019-02-20",211.38,212.5,210.65,211.44,515000.0],["2019-02-21",210.77,210.77,204.78,205.99,651600.0],["2019-02-22",206.49,209.51,206.28,209.18,420500.0],["2019-02-25",210.44,212.75,209.94,210.1,492800.0],["2019-02-26",210.07,210.07,207.03,207.74,427100.0],["2019-02-27",207.08,209.23,206.36,208.97,279000.0],["2019-02-28",208.85,212.14,208.0,211.03,630100.0],["2019-03-01",213.25,216.85,213.16,215.93,520200.0],["2019-03-04",217.75,217.89,212.15,213.41,637600.0],["2019-03-05",213.1,213.86,210.26,210.8,609700.0],["2019-03-06",211.67,212.29,207.3,207.81,506800.0],["2019-03-07",207.35,207.71,203.24,203.89,432600.0],["2019-03-08",202.63,203.4,198.75,201.74,712200.0],["2019-03-11",202.93,205.96,201.67,204.72,506400.0],["2019-03-12",205.77,205.99,203.61,205.97,417900.0],["2019-03-13",206.62,211.07,206.31,209.89,480600.0],["2019-03-14",209.82,210.96,208.02,210.87,473400.0],["2019-03-15",211.3,216.35,211.3,216.21,941400.0],["2019-03-18",216.65,217.97,213.34,215.74,551600.0],["2019-03-19",216.99,219.0,216.48,218.3,405100.0],["2019-03-20",217.35,220.81,216.44,219.27,406900.0],["2019-03-21",219.04,226.15,219.04,225.69,620000.0],["2019-03-22",225.23,225.58,219.32,219.43,496200.0],["2019-03-25",219.31,220.81,217.89,219.24,398300.0],["2019-03-26",221.06,222.59,219.09,220.0,327200.0],["2019-03-27",220.71,220.71,215.39,218.84,375700.0],["2019-03-28",218.92,220.77,217.59,220.56,341300.0],["2019-03-29",221.93,224.2,220.82,223.6,420100.0],["2019-04-01",225.52,228.18,222.7,225.12,428500.0],["2019-04-02",225.49,225.95,223.51,224.92,485700.0],["2019-04-03",226.72,228.21,225.2,227.58,480600.0],["2019-04-04",227.78,227.8,222.84,225.93,429800.0],["2019-04-05",226.45,228.98,226.39,227.77,341900.0],["2019-04-08",226.83,228.0,224.38,227.75,788800.0],["2019-04-09",227.13,228.59,224.15,224.78,425600.0],["2019-04-10",224.68,226.14,223.68,224.52,526400.0],["2019-04-11",225.48,225.89,221.5,223.76,444600.0],["2019-04-12",225.22,227.34,223.71,225.32,332000.0],["2019-04-15",225.84,226.27,223.83,225.22,251400.0],["2019-04-16",227.1,228.2,221.0,222.17,341800.0],["2019-04-17",223.43,223.83,214.82,215.53,508800.0],["2019-04-18",216.89,219.08,214.25,218.49,515000.0],["2019-04-22",216.82,222.79,216.82,221.59,321200.0],["2019-04-23",221.0,226.3,220.66,224.45,560600.0],["2019-04-24",225.01,226.48,223.47,224.58,414900.0],["2019-04-25",223.98,228.32,222.25,227.67,412300.0],["2019-04-26",227.79,233.06,227.05,232.47,413700.0],["2019-04-29",231.67,233.21,229.01,230.68,390200.0],["2019-04-30",230.99,232.94,230.04,232.0,518300.0],["2019-05-01",231.63,240.87,230.0,234.06,713200.0],["2019-05-02",234.63,242.51,234.13,242.34,680500.0],["2019-05-03",242.42,251.38,242.42,250.47,852600.0],["2019-05-06",245.33,252.34,244.05,251.88,513900.0],["2019-05-07",248.44,250.22,243.59,245.45,645100.0],["2019-05-08",243.93,247.41,242.5,245.79,456300.0],["2019-05-09",243.57,246.71,241.79,246.22,550800.0],["2019-05-10",245.41,248.93,240.84,247.83,630400.0],["2019-05-13",242.9,244.55,240.56,242.62,497900.0],["2019-05-14",243.24,247.57,243.0,246.18,426600.0],["2019-05-15",243.79,250.35,243.79,249.55,357900.0],["2019-05-16",250.54,255.3,249.78,251.97,547900.0],["2019-05-17",249.85,252.13,248.68,249.56,507900.0],["2019-05-20",247.92,250.27,245.84,248.54,268100.0],["2019-05-21",250.56,252.75,249.16,249.33,336000.0],["2019-05-22",249.12,251.09,247.52,250.38,358300.0],["2019-05-23",252.58,253.64,248.03,253.57,461800.0],["2019-05-24",254.47,258.42,254.47,256.11,372500.0],["2019-05-28",256.1,258.45,246.72,246.85,644100.0],["2019-05-29",245.79,249.1,243.86,247.45,650500.0],["2019-05-30",248.07,251.32,247.48,249.7,258300.0],["2019-05-31",247.64,251.87,245.86,249.77,308200.0],["2019-06-03",250.05,252.67,245.0,245.59,418300.0],["2019-06-04",249.65,253.21,248.03,252.88,469500.0],["2019-06-05",253.64,257.63,253.64,256.6,329700.0],["2019-06-06",256.76,261.37,256.39,259.68,320400.0],["2019-06-07",261.3,265.9,261.3,264.92,369600.0],["2019-06-10",266.04,269.52,266.04,268.47,300400.0],["2019-06-11",269.86,271.34,261.55,263.93,358100.0],["2019-06-12",264.47,266.22,262.36,265.05,321700.0],["2019-06-13",265.82,267.32,262.53,267.16,253700.0],["2019-06-14",267.12,268.85,266.06,267.74,284200.0],["2019-06-17",267.85,270.5,265.5,268.25,261400.0],["2019-06-18",271.45,272.25,268.03,269.72,342200.0],["2019-06-19",269.2,275.19,268.17,274.28,262100.0],["2019-06-20",277.57,278.61,272.48,272.88,405200.0],["2019-06-21",272.74,275.0,270.2,273.93,557500.0],["2019-06-24",274.81,275.94,272.82,275.01,274100.0],["2019-06-25",275.59,276.0,270.68,271.31,299300.0],["2019-06-26",272.33,272.67,268.53,269.89,301500.0],["2019-06-27",270.46,273.83,270.01,272.05,243200.0],["2019-06-28",272.01,275.97,270.59,275.33,646300.0],["2019-07-01",278.25,281.3,276.45,280.16,518100.0],["2019-07-02",279.91,280.7,275.46,277.01,417800.0],["2019-07-03",278.44,279.91,276.72,278.87,280700.0],["2019-07-05",276.57,278.74,273.39,278.49,256500.0],["2019-07-08",277.58,277.68,274.82,276.75,298300.0],["2019-07-09",275.41,280.18,274.54,279.55,489100.0],["2019-07-10",280.51,284.37,280.3,282.53,518100.0],["2019-07-11",283.07,285.86,280.56,285.46,304200.0],["2019-07-12",283.51,285.33,282.87,284.24,324300.0],["2019-07-15",284.47,284.47,282.18,284.08,286800.0],["2019-07-16",284.08,285.4,282.59,283.66,248900.0],["2019-07-17",283.76,286.79,283.76,284.73,237200.0],["2019-07-18",283.36,290.39,283.36,289.85,360000.0],["2019-07-19",291.16,292.17,284.27,284.69,384400.0],["2019-07-22",285.88,289.83,285.52,287.07,274800.0],["2019-07-23",288.06,288.7,284.94,286.82,208400.0],["2019-07-24",288.64,289.47,283.65,285.4,388700.0],["2019-07-25",284.21,285.15,282.2,283.56,285300.0],["2019-07-26",285.22,285.65,282.68,283.94,239000.0],["2019-07-29",284.33,285.07,281.04,284.91,335900.0],["2019-07-30",283.44,286.41,283.19,286.05,285300.0],["2019-07-31",286.49,286.88,278.68,282.05,448800.0],["2019-08-01",268.51,281.28,259.73,268.3,1091100.0],["2019-08-02",268.89,272.52,265.02,268.71,452700.0],["2019-08-05",264.13,266.21,256.27,260.07,624400.0],["2019-08-06",262.21,270.9,262.2,270.38,625000.0],["2019-08-07",267.34,269.75,262.91,267.87,390800.0],["2019-08-08",269.89,276.03,269.89,275.57,384200.0],["2019-08-09",274.44,280.55,274.13,278.86,430200.0],["2019-08-12",278.12,279.48,274.11,275.78,296200.0],["2019-08-13",274.29,281.13,274.08,280.91,381500.0],["2019-08-14",276.97,278.38,269.76,269.81,426400.0],["2019-08-15",272.36,276.56,270.51,273.07,321800.0],["2019-08-16",276.29,279.24,274.23,275.41,375600.0],["2019-08-19",278.77,280.22,276.26,279.53,246600.0],["2019-08-20",279.92,283.41,277.31,281.41,337600.0],["2019-08-21",282.88,284.15,280.13,280.96,180800.0],["2019-08-22",282.26,282.26,276.09,279.88,190600.0],["2019-08-23",279.25,281.93,269.23,270.44,427800.0],["2019-08-26",273.84,277.28,272.5,277.13,529200.0],["2019-08-27",279.04,285.14,277.07,284.77,612700.0],["2019-08-28",282.62,287.08,281.01,285.56,456400.0],["2019-08-29",288.1,290.85,286.34,289.29,331500.0],["2019-08-30",291.05,291.05,287.22,289.74,300600.0],["2019-09-03",288.89,290.42,283.53,286.08,326100.0],["2019-09-04",288.21,289.24,284.73,288.9,408600.0],["2019-09-05",291.21,291.64,287.77,289.93,353700.0],["2019-09-06",289.95,290.98,288.21,288.47,273100.0],["2019-09-09",289.05,289.05,266.3,267.2,648600.0],["2019-09-10",265.04,267.76,257.01,267.63,531600.0],["2019-09-11",270.04,274.55,268.42,270.99,439000.0],["2019-09-12",272.6,274.47,270.87,271.05,382800.0],["2019-09-13",270.59,271.69,264.95,265.47,465100.0],["2019-09-16",262.91,267.35,261.86,265.64,308900.0],["2019-09-17",266.27,272.47,266.27,271.86,379400.0],["2019-09-18",271.58,275.35,269.01,272.73,362700.0],["2019-09-19",273.63,276.37,273.23,273.79,237100.0],["2019-09-20",272.42,276.54,272.23,274.17,524500.0],["2019-09-23",272.4,277.06,271.21,275.79,477100.0],["2019-09-24",277.76,279.44,271.34,272.13,670500.0],["2019-09-25",272.5,275.7,270.42,274.8,323200.0],["2019-09-26",274.63,277.24,272.02,275.06,281500.0],["2019-09-27",276.38,276.38,270.57,272.48,263400.0],["2019-09-30",272.48,274.79,270.21,271.93,459300.0],["2019-10-01",273.4,275.45,265.79,268.98,390800.0],["2019-10-02",266.84,270.08,264.07,268.71,726400.0],["2019-10-03",267.53,271.49,265.18,270.03,327600.0],["2019-10-04",272.09,277.18,272.09,276.6,275600.0],["2019-10-07",274.92,276.42,271.4,272.05,359900.0],["2019-10-08",270.69,271.6,265.9,267.72,272000.0],["2019-10-09",268.91,273.08,268.91,271.91,214000.0],["2019-10-10",270.28,274.08,268.45,272.24,178900.0],["2019-10-11",276.38,279.04,275.0,276.8,262100.0],["2019-10-14",277.35,279.2,275.02,275.68,165700.0],["2019-10-15",277.58,282.6,276.82,282.26,236300.0],["2019-10-16",280.06,281.46,277.05,279.57,279600.0],["2019-10-17",281.05,282.82,278.61,282.13,187400.0],["2019-10-18",282.45,283.44,280.48,282.83,294900.0],["2019-10-21",285.44,285.45,278.1,278.88,239200.0],["2019-10-22",279.07,280.02,270.72,270.84,230900.0],["2019-10-23",270.76,273.65,266.72,267.93,372000.0],["2019-10-24",267.99,271.86,266.71,268.33,411800.0],["2019-10-25",268.63,271.13,268.11,268.29,370600.0],["2019-10-28",267.91,269.24,265.31,266.42,513300.0],["2019-10-29",265.56,273.46,264.48,270.87,763100.0],["2019-10-30",270.88,274.06,270.0,273.85,332500.0],["2019-10-31",272.25,294.57,270.5,285.01,730900.0],["2019-11-01",285.56,287.92,276.5,276.87,572900.0],["2019-11-04",278.86,282.29,277.52,278.66,544200.0],["2019-11-05",277.95,278.39,263.22,264.15,956100.0],["2019-11-06",263.74,266.0,261.24,261.45,551200.0],["2019-11-07",261.86,264.99,261.82,263.14,411400.0],["2019-11-08",263.0,264.2,254.42,254.74,771800.0],["2019-11-11",253.58,256.25,251.6,252.68,426500.0],["2019-11-12",252.25,258.96,252.25,257.51,534500.0],["2019-11-13",258.02,260.19,257.09,259.31,380400.0],["2019-11-14",258.53,262.07,256.01,257.36,437600.0],["2019-11-15",258.0,261.11,256.49,259.78,637300.0],["2019-11-18",259.79,262.34,258.41,260.53,577100.0],["2019-11-19",261.66,265.96,259.95,264.6,460000.0],["2019-11-20",264.13,266.45,257.55,260.5,653000.0],["2019-11-21",260.37,261.54,257.78,260.69,462000.0],["2019-11-22",260.88,261.0,255.36,257.02,443100.0],["2019-11-25",256.87,259.09,251.14,251.87,635700.0],["2019-11-26",251.0,255.64,250.5,252.85,1295600.0],["2019-11-27",254.3,255.37,249.81,250.7,498500.0],["2019-11-29",249.36,254.28,249.36,251.58,354600.0],["2019-12-02",251.33,252.63,248.01,251.3,415300.0],["2019-12-03",250.08,255.71,246.74,248.66,520800.0],["2019-12-04",249.98,253.24,248.13,251.86,634800.0],["2019-12-05",251.8,253.3,250.88,251.86,349100.0],["2019-12-06",253.91,254.52,251.05,251.37,293800.0],["2019-12-09",251.1,253.02,248.55,249.02,412800.0],["2019-12-10",249.62,252.94,249.52,252.84,515000.0],["2019-12-11",252.28,254.71,249.72,250.45,412700.0],["2019-12-12",250.87,252.95,249.53,251.88,536500.0],["2019-12-13",251.77,256.35,251.12,252.9,487800.0],["2019-12-16",253.82,257.48,253.32,255.47,406900.0],["2019-12-17",255.31,257.9,253.25,257.17,457800.0],["2019-12-18",257.38,258.59,252.52,253.09,494500.0],["2019-12-19",255.0,256.62,252.59,256.19,425300.0],["2019-12-20",257.58,261.92,253.65,261.55,1079400.0],["2019-12-23",263.34,265.31,260.58,263.98,515000.0],["2019-12-24",265.13,265.93,261.46,263.26,196700.0],["2019-12-26",263.1,263.1,259.78,261.43,205900.0],["2019-12-27",261.9,264.29,259.67,263.98,303900.0],["2019-12-30",264.12,265.54,260.52,261.6,318100.0],["2019-12-31",262.07,262.93,259.9,261.13,400700.0],["2020-01-02",261.53,265.26,260.49,265.02,445500.0],["2020-01-03",260.87,266.39,259.99,264.77,399100.0],["2020-01-06",263.9,267.18,261.32,266.93,579000.0],["2020-01-07",267.29,269.46,265.37,266.12,418400.0],["2020-01-08",267.89,274.65,266.11,271.68,717500.0],["2020-01-09",273.94,278.19,271.99,277.94,567600.0],["2020-01-10",279.53,283.74,277.33,281.64,578000.0],["2020-01-13",281.75,284.35,280.02,282.29,478900.0],["2020-01-14",281.55,285.45,279.83,284.02,468500.0],["2020-01-15",285.13,288.92,282.66,288.49,501900.0],["2020-01-16",289.03,291.5,287.19,289.92,363900.0],["2020-01-17",290.88,291.04,285.21,285.8,608100.0],["2020-01-21",284.64,287.43,283.71,284.84,654500.0],["2020-01-22",285.15,290.14,285.15,287.62,401800.0],["2020-01-23",287.86,287.99,283.45,285.9,454300.0],["2020-01-24",288.21,289.25,279.18,280.77,345100.0],["2020-01-27",277.15,279.25,275.02,277.31,368700.0],["2020-01-28",277.35,279.81,276.48,278.64,578900.0],["2020-01-29",279.8,283.14,276.99,280.8,363300.0],["2020-01-30",278.8,283.99,276.52,283.73,497700.0],["2020-01-31",280.14,289.96,269.49,271.01,910200.0],["2020-02-03",276.08,281.52,274.25,275.77,569600.0],["2020-02-04",280.58,285.96,277.82,279.12,492200.0],["2020-02-05",281.87,282.16,272.81,274.4,510500.0],["2020-02-06",275.27,281.37,274.43,280.67,542800.0],["2020-02-07",280.59,281.08,277.7,278.4,239700.0],["2020-02-10",277.94,279.65,276.94,279.15,348200.0],["2020-02-11",280.33,284.36,280.04,283.38,293100.0],["2020-02-12",284.21,285.88,280.34,283.28,314500.0],["2020-02-13",283.16,286.5,281.85,285.05,283900.0],["2020-02-14",285.27,289.01,283.4,288.78,286800.0],["2020-02-18",288.38,289.35,285.76,286.75,455300.0],["2020-02-19",288.0,296.25,288.0,290.97,734100.0],["2020-02-20",290.22,292.97,278.5,281.45,696500.0],["2020-02-21",280.64,281.49,276.79,278.11,443300.0],["2020-02-24",274.47,275.61,267.36,269.81,595400.0],["2020-02-25",270.22,272.02,255.35,256.71,649000.0],["2020-02-26",258.65,265.77,258.24,259.45,583900.0],["2020-02-27",255.94,261.72,250.0,250.15,610100.0],["2020-02-28",242.22,254.94,238.04,254.51,1614600.0],["2020-03-02",254.93,262.33,247.67,261.99,700700.0],["2020-03-03",259.25,263.73,247.63,251.25,728900.0],["2020-03-04",256.07,263.34,251.0,263.03,602600.0],["2020-03-05",258.17,260.01,250.97,255.16,524400.0],["2020-03-06",245.44,250.83,242.75,249.89,559200.0],["2020-03-09",236.1,246.34,230.56,242.83,909800.0],["2020-03-10",251.99,256.0,241.35,255.36,605500.0],["2020-03-11",245.59,252.64,243.37,245.58,694300.0],["2020-03-12",230.16,246.67,225.75,241.0,1405500.0],["2020-03-13",243.51,255.54,230.33,254.17,1371000.0],["2020-03-16",231.94,240.23,223.71,223.83,1332000.0],["2020-03-17",228.93,236.88,208.41,215.88,1271000.0],["2020-03-18",204.34,213.29,199.18,205.13,1569300.0],["2020-03-19",204.02,207.95,185.03,193.18,1852300.0],["2020-03-20",193.95,196.94,180.19,183.29,1539200.0],["2020-03-23",181.96,187.25,168.65,182.94,1386200.0],["2020-03-24",190.38,207.06,186.73,204.99,1065900.0],["2020-03-25",204.78,223.85,200.66,214.23,892300.0],["2020-03-26",213.06,232.48,212.2,230.38,740500.0],["2020-03-27",223.54,237.05,223.54,231.75,857900.0],["2020-03-30",235.9,244.28,230.51,241.02,805200.0],["2020-03-31",239.37,256.65,239.16,242.24,1175500.0],["2020-04-01",237.81,239.28,227.7,230.66,940600.0],["2020-04-02",226.02,240.76,226.02,239.7,786700.0],["2020-04-03",237.88,244.0,233.25,234.55,946400.0],["2020-04-06",246.26,255.64,243.37,254.43,743300.0],["2020-04-07",260.66,264.99,247.64,251.74,723700.0],["2020-04-08",249.42,256.25,244.98,254.73,820200.0],["2020-04-09",256.02,261.06,252.87,258.58,633300.0],["2020-04-13",254.73,257.15,246.4,254.39,402700.0],["2020-04-14",256.24,264.98,254.4,263.01,486500.0],["2020-04-15",255.02,260.97,251.22,257.82,443900.0],["2020-04-16",261.13,266.33,258.0,261.12,421300.0],["2020-04-17",268.29,268.29,260.63,265.16,416300.0],["2020-04-20",263.38,273.28,262.01,267.34,471500.0],["2020-04-21",263.0,265.38,256.43,259.23,428400.0],["2020-04-22",261.72,269.87,261.19,268.12,521300.0],["2020-04-23",268.14,274.6,267.23,268.41,422800.0],["2020-04-24",271.55,274.32,268.18,271.8,416100.0],["2020-04-27",271.97,278.85,269.03,275.85,559100.0],["2020-04-28",275.0,276.95,263.95,264.25,582600.0],["2020-04-29",267.76,274.67,265.04,272.74,627500.0],["2020-04-30",276.98,289.0,272.74,277.6,760900.0],["2020-05-01",277.51,278.94,268.57,270.75,547000.0],["2020-05-04",269.11,274.9,266.0,273.76,484500.0],["2020-05-05",272.91,284.95,271.01,282.08,459600.0],["2020-05-06",283.67,288.54,282.1,283.59,562700.0],["2020-05-07",288.0,295.6,286.65,294.26,693000.0],["2020-05-08",296.28,298.64,287.52,287.9,538800.0],["2020-05-11",287.0,300.58,286.9,299.45,592500.0],["2020-05-12",298.62,299.67,289.1,289.15,480200.0],["2020-05-13",288.58,292.75,282.63,285.99,453000.0],["2020-05-14",281.55,295.97,280.53,294.99,603000.0],["2020-05-15",290.01,297.93,290.0,294.38,871200.0],["2020-05-18",297.18,302.99,294.22,295.93,453200.0],["2020-05-19",296.55,299.25,292.6,294.84,446300.0],["2020-05-20",295.04,297.91,292.59,295.54,469500.0],["2020-05-21",292.24,294.91,288.5,292.66,364100.0],["2020-05-22",290.44,295.04,289.1,294.72,337400.0],["2020-05-26",298.63,298.63,290.18,290.84,503400.0],["2020-05-27",291.17,301.11,291.0,300.92,655600.0],["2020-05-28",302.56,311.97,301.29,306.13,647500.0],["2020-05-29",307.76,310.55,303.05,308.88,1514700.0],["2020-06-01",308.65,314.99,307.19,312.19,420000.0],["2020-06-02",313.83,316.9,309.41,316.48,533500.0],["2020-06-03",315.44,319.0,314.59,318.03,481400.0],["2020-06-04",318.15,319.28,308.32,310.08,614000.0],["2020-06-05",310.62,317.66,306.69,311.71,597700.0],["2020-06-08",308.57,312.73,306.26,309.67,594200.0],["2020-06-09",309.32,311.07,302.41,303.0,460900.0],["2020-06-10",305.46,324.3,304.98,321.89,688000.0],["2020-06-11",320.2,320.89,294.37,298.81,726100.0],["2020-06-12",304.96,311.65,298.04,302.83,493700.0],["2020-06-15",296.62,310.3,294.17,309.22,439900.0],["2020-06-16",315.15,315.73,307.8,312.49,370700.0],["2020-06-17",314.86,318.74,313.11,316.21,373200.0],["2020-06-18",313.69,316.59,311.86,313.02,413400.0],["2020-06-19",315.5,320.31,310.1,314.67,916400.0],["2020-06-22",314.92,327.0,311.49,325.29,713900.0],["2020-06-23",326.89,330.29,323.46,327.69,497000.0],["2020-06-24",323.3,328.61,315.52,319.38,543800.0],["2020-06-25",319.71,327.79,314.57,327.39,518300.0],["2020-06-26",328.45,331.01,323.0,324.86,738500.0],["2020-06-29",328.19,328.35,322.0,327.9,387700.0],["2020-06-30",327.61,332.68,324.38,330.16,777500.0],["2020-07-01",331.74,337.16,329.9,334.54,374400.0],["2020-07-02",338.76,339.81,333.02,334.76,460300.0],["2020-07-06",339.45,344.81,337.63,339.47,401700.0],["2020-07-07",338.28,343.0,336.84,337.3,235600.0],["2020-07-08",337.93,339.65,333.55,336.12,314600.0],["2020-07-09",337.56,343.73,333.7,341.17,335100.0],["2020-07-10",341.01,341.55,334.42,338.25,293400.0],["2020-07-13",340.74,345.4,333.67,335.14,416400.0],["2020-07-14",332.82,339.07,329.69,338.47,360300.0],["2020-07-15",340.56,342.99,336.62,340.74,274800.0],["2020-07-16",339.37,340.68,334.59,339.2,277500.0],["2020-07-17",339.78,352.72,339.13,349.85,382200.0],["2020-07-20",353.51,363.0,352.58,361.0,413200.0],["2020-07-21",364.16,366.04,360.41,363.32,329100.0],["2020-07-22",366.82,372.33,362.37,365.23,350300.0],["2020-07-23",366.32,368.71,358.19,360.84,409600.0],["2020-07-24",359.54,361.23,353.17,359.23,279700.0],["2020-07-27",359.0,368.64,359.0,366.67,358700.0],["2020-07-28",365.84,368.0,360.65,361.65,289000.0],["2020-07-29",363.35,369.69,361.94,366.91,352700.0],["2020-07-30",363.8,375.48,361.26,374.1,468900.0],["2020-07-31",382.92,407.86,382.5,397.75,783200.0],["2020-08-03",398.02,399.84,390.17,391.99,651700.0],["2020-08-04",393.77,394.71,385.22,390.25,661200.0],["2020-08-05",393.12,396.41,388.82,395.71,579700.0],["2020-08-06",394.01,395.74,384.19,389.78,431900.0],["2020-08-07",387.96,392.31,377.72,381.76,567000.0],["2020-08-10",380.83,382.29,376.16,377.19,621900.0],["2020-08-11",376.2,379.39,372.18,374.03,528200.0],["2020-08-12",375.02,387.84,375.02,384.83,444200.0],["2020-08-13",385.98,389.5,382.7,385.25,415600.0],["2020-08-14",384.78,386.0,377.4,379.4,476700.0],["2020-08-17",381.91,385.47,381.67,384.39,508400.0],["2020-08-18",384.01,387.75,381.56,386.65,338000.0],["2020-08-19",389.32,390.08,380.91,381.5,341600.0],["2020-08-20",381.5,385.28,379.5,383.33,294000.0],["2020-08-21",382.7,384.03,377.01,383.46,740100.0],["2020-08-24",384.23,386.68,378.1,380.62,386400.0],["2020-08-25",380.0,386.35,377.61,383.93,346700.0],["2020-08-26",382.41,386.78,376.61,386.02,295400.0],["2020-08-27",387.62,389.35,379.75,386.28,291600.0],["2020-08-28",387.79,389.06,381.07,383.98,357800.0],["2020-08-31",382.68,393.4,382.53,391.06,411000.0],["2020-09-01",393.95,398.59,391.25,398.49,400600.0],["2020-09-02",399.0,407.45,398.38,406.31,508500.0],["2020-09-03",406.1,406.1,377.19,381.28,484900.0],["2020-09-04",382.11,383.03,363.83,370.66,550700.0],["2020-09-08",367.9,370.22,361.48,364.19,400900.0],["2020-09-09",366.37,376.28,365.05,374.16,457700.0],["2020-09-10",375.05,378.69,365.67,367.76,288900.0],["2020-09-11",369.44,371.78,360.27,364.82,359100.0],["2020-09-14",370.25,370.25,364.27,365.56,381200.0],["2020-09-15",367.0,372.61,366.95,369.24,291400.0],["2020-09-16",372.75,372.8,360.32,362.36,627700.0],["2020-09-17",357.58,360.46,350.64,354.2,702900.0],["2020-09-18",355.34,359.33,347.54,354.76,1108100.0],["2020-09-21",351.33,365.24,348.69,364.7,532100.0],["2020-09-22",364.9,369.68,359.21,368.32,440800.0],["2020-09-23",367.78,372.3,362.65,363.87,340500.0],["2020-09-24",363.1,368.8,361.17,365.47,279600.0],["2020-09-25",364.95,380.65,364.58,377.83,381000.0],["2020-09-28",381.81,387.68,380.16,386.37,446100.0],["2020-09-29",388.22,395.21,385.0,385.06,308300.0],["2020-09-30",383.45,397.26,383.45,393.11,533500.0],["2020-10-01",396.29,398.16,391.88,394.78,382900.0],["2020-10-02",389.7,393.82,382.68,383.85,318800.0],["2020-10-05",385.27,392.83,385.27,392.37,295100.0],["2020-10-06",391.88,393.54,383.12,384.31,298600.0],["2020-10-07",388.02,391.55,385.26,386.23,287900.0],["2020-10-08",388.94,394.39,385.81,393.51,205900.0],["2020-10-09",395.0,401.96,393.02,400.65,283000.0],["2020-10-12",404.88,424.87,404.88,419.39,469500.0],["2020-10-13",421.81,424.8,415.03,421.42,408600.0],["2020-10-14",420.82,430.86,416.03,420.51,314300.0],["2020-10-15",416.42,423.94,414.68,422.72,251900.0],["2020-10-16",423.76,429.7,420.81,423.75,269500.0],["2020-10-19",424.11,431.15,417.54,419.27,418400.0],["2020-10-20",423.81,426.42,419.87,420.09,193700.0],["2020-10-21",421.47,426.42,416.48,419.73,237100.0],["2020-10-22",421.34,427.83,417.57,423.59,357200.0],["2020-10-23",429.67,429.73,423.55,429.66,227000.0],["2020-10-26",427.67,434.93,426.23,428.96,394800.0],["2020-10-27",430.27,444.96,430.27,443.16,385800.0],["2020-10-28",434.5,441.48,422.11,422.89,475500.0],["2020-10-29",440.0,453.2,433.09,441.8,557800.0],["2020-10-30",438.47,441.72,419.12,424.82,611100.0],["2020-11-02",430.48,446.74,428.08,431.05,552200.0],["2020-11-03",437.32,448.29,437.32,444.1,382300.0],["2020-11-04",455.26,482.5,451.58,469.36,734200.0],["2020-11-05",473.99,480.19,462.68,467.97,440500.0],["2020-11-06",469.99,479.15,466.36,478.1,519800.0],["2020-11-09",485.0,485.0,435.58,436.45,822900.0],["2020-11-10",431.89,443.72,421.15,441.23,865500.0],["2020-11-11",443.69,455.74,443.69,455.06,432200.0],["2020-11-12",459.62,462.56,445.06,449.22,396400.0],["2020-11-13",452.99,458.35,448.67,453.64,254300.0],["2020-11-16",452.09,459.43,448.82,455.37,499900.0],["2020-11-17",454.62,457.0,450.54,455.85,315400.0],["2020-11-18",451.36,455.0,443.65,444.06,347400.0],["2020-11-19",444.77,457.81,444.77,457.19,318500.0],["2020-11-20",456.23,469.13,455.0,464.29,411400.0],["2020-11-23",467.26,467.26,449.71,459.79,440300.0],["2020-11-24",459.49,466.77,446.46,446.83,494800.0],["2020-11-25",449.24,454.82,443.14,446.48,338900.0],["2020-11-27",452.05,455.97,446.68,454.23,173900.0],["2020-11-30",454.77,461.09,451.31,460.98,589700.0],["2020-12-01",461.99,468.98,452.22,467.86,386700.0],["2020-12-02",465.51,467.5,461.5,462.59,352000.0],["2020-12-03",463.85,467.83,458.38,460.07,352600.0],["2020-12-04",462.96,463.26,455.87,457.15,387600.0],["2020-12-07",455.92,462.7,454.2,459.36,320400.0],["2020-12-08",461.92,461.92,453.24,460.69,436200.0],["2020-12-09",458.91,462.45,449.11,449.88,436100.0],["2020-12-10",450.49,456.05,449.04,454.27,592500.0],["2020-12-11",455.57,457.62,447.82,456.23,327200.0],["2020-12-14",458.84,477.37,457.28,458.17,460800.0],["2020-12-15",460.66,467.4,453.8,464.96,287700.0],["2020-12-16",466.53,474.3,463.46,467.58,466600.0],["2020-12-17",471.69,477.8,468.35,477.8,369400.0],["2020-12-18",478.49,486.99,474.0,485.52,898800.0],["2020-12-21",480.06,490.44,470.26,489.68,383300.0],["2020-12-22",488.01,499.62,487.76,499.15,331500.0],["2020-12-23",499.06,502.0,492.82,493.68,253100.0],["2020-12-24",495.82,499.12,493.16,497.14,69500.0],["2020-12-28",503.63,503.83,490.25,494.7,216600.0],["2020-12-29",497.97,501.04,490.05,494.07,247600.0],["2020-12-30",497.7,501.29,494.51,496.96,195400.0],["2020-12-31",495.51,500.41,492.0,499.87,228400.0],["2021-01-04",503.0,504.66,483.13,491.77,472300.0],["2021-01-05",488.91,498.93,487.51,497.26,356000.0],["2021-01-06",489.05,491.67,479.36,483.6,634000.0],["2021-01-07",483.49,497.49,483.49,495.19,499500.0],["2021-01-08",499.79,513.56,499.29,513.2,401400.0],["2021-01-11",515.57,516.87,503.83,506.55,441000.0],["2021-01-12",507.09,509.47,491.22,496.73,353200.0],["2021-01-13",496.18,501.56,494.22,497.58,299600.0],["2021-01-14",497.31,499.75,487.89,488.9,333900.0],["2021-01-15",487.93,494.24,480.93,489.46,340900.0],["2021-01-19",489.24,489.3,481.35,484.93,327200.0],["2021-01-20",486.41,496.78,485.84,495.04,285300.0],["2021-01-21",493.0,498.56,487.49,496.44,254600.0],["2021-01-22",490.73,498.98,490.0,492.86,329400.0],["2021-01-25",492.47,495.97,482.09,489.21,349600.0],["2021-01-26",488.35,488.35,476.33,478.1,346900.0],["2021-01-27",474.86,475.81,455.23,465.18,583100.0],["2021-01-28",465.31,492.81,465.31,482.27,493500.0],["2021-01-29",481.05,491.88,471.75,478.68,493600.0],["2021-02-01",483.02,497.65,479.37,492.42,573000.0],["2021-02-02",504.34,522.9,502.0,506.65,702000.0],["2021-02-03",504.17,507.63,484.15,485.36,605200.0],["2021-02-04",487.91,495.12,486.03,494.0,440600.0],["2021-02-05",496.29,506.0,495.01,502.64,299200.0],["2021-02-08",504.31,510.25,491.44,495.76,427600.0],["2021-02-09",497.31,506.28,493.3,505.05,442200.0],["2021-02-10",509.26,521.49,505.31,516.54,540900.0],["2021-02-11",519.3,529.45,515.18,528.47,411800.0],["2021-02-12",530.74,545.85,528.0,544.08,325000.0],["2021-02-16",545.0,548.58,531.19,538.16,406200.0],["2021-02-17",535.9,544.56,532.06,540.35,371900.0],["2021-02-18",537.04,573.99,535.17,551.79,1574200.0],["2021-02-19",561.21,563.56,542.76,544.13,655000.0],["2021-02-22",547.12,547.12,534.01,536.91,461400.0],["2021-02-23",534.82,535.09,508.11,525.22,591100.0],["2021-02-24",526.23,534.75,517.27,532.88,440200.0],["2021-02-25",530.08,535.38,509.45,518.28,427800.0],["2021-02-26",522.9,526.37,507.34,520.17,593900.0],["2021-03-01",529.68,541.29,521.35,538.17,415900.0],["2021-03-02",542.08,543.28,527.17,529.47,312000.0],["2021-03-03",524.76,526.3,495.58,498.02,531100.0],["2021-03-04",494.9,497.53,480.51,485.85,676100.0],["2021-03-05",486.0,504.53,478.2,499.7,725000.0],["2021-03-08",498.53,504.37,481.29,482.6,605100.0],["2021-03-09",500.33,507.16,493.09,493.57,643800.0],["2021-03-10",494.01,505.2,488.28,488.78,484700.0],["2021-03-11",495.7,505.0,493.01,502.94,364700.0],["2021-03-12",498.91,498.91,486.74,497.75,361200.0],["2021-03-15",499.89,513.23,498.61,512.76,317400.0],["2021-03-16",520.0,521.11,502.47,506.92,318100.0],["2021-03-17",503.57,509.14,497.48,504.9,403700.0],["2021-03-18",493.52,499.16,483.42,484.47,490900.0],["2021-03-19",482.58,487.22,479.28,484.88,945900.0],["2021-03-22",486.34,493.94,485.61,491.37,620400.0],["2021-03-23",490.09,492.45,485.12,487.66,416400.0],["2021-03-24",489.1,489.1,471.35,472.97,451400.0],["2021-03-25",471.5,474.16,462.0,472.11,471900.0],["2021-03-26",473.03,481.13,465.23,480.22,546300.0],["2021-03-29",480.02,482.79,469.41,479.18,471700.0],["2021-03-30",474.37,477.57,469.1,475.95,483600.0],["2021-03-31",481.52,495.19,479.68,489.31,576700.0],["2021-04-01",487.49,495.2,484.37,486.36,440000.0],["2021-04-05",488.0,492.61,482.9,491.31,359900.0],["2021-04-06",493.21,499.07,489.67,492.9,335300.0],["2021-04-07",492.54,493.79,487.0,489.27,239000.0],["2021-04-08",494.87,500.0,493.24,499.66,250900.0],["2021-04-09",500.08,504.16,496.56,502.88,335600.0],["2021-04-12",499.82,509.97,498.13,506.43,433400.0],["2021-04-13",509.0,517.68,508.51,516.94,406400.0],["2021-04-14",519.99,523.2,512.83,514.16,273600.0],["2021-04-15",520.0,530.27,518.47,528.46,438700.0],["2021-04-16",532.43,536.03,526.0,535.0,345400.0],["2021-04-19",533.28,535.4,526.68,528.58,316900.0],["2021-04-20",529.31,538.19,528.24,532.27,256500.0],["2021-04-21",531.53,546.3,530.93,541.08,365400.0],["2021-04-22",539.23,554.32,538.65,546.26,388700.0],["2021-04-23",551.23,561.07,549.32,559.1,301700.0],["2021-04-26",557.99,561.52,554.12,558.42,293300.0],["2021-04-27",556.85,559.67,552.56,557.54,209400.0],["2021-04-28",554.3,560.0,551.98,557.81,213000.0],["2021-04-29",560.43,561.22,548.0,552.63,271700.0],["2021-04-30",549.11,552.5,544.75,548.99,345900.0],["2021-05-03",552.77,558.54,546.79,549.88,428800.0],["2021-05-04",559.22,559.42,517.5,526.88,610200.0],["2021-05-05",532.6,538.96,527.99,529.92,420800.0],["2021-05-06",524.31,535.08,522.89,533.18,433000.0],["2021-05-07",540.0,553.75,538.11,544.26,361100.0],["2021-05-10",541.01,542.25,525.25,525.26,476700.0],["2021-05-11",520.74,534.37,517.78,528.19,433100.0],["2021-05-12",520.0,520.72,507.66,512.31,440100.0],["2021-05-13",515.43,522.19,513.3,518.07,287100.0],["2021-05-14",521.11,532.4,517.03,530.07,305200.0],["2021-05-17",526.68,527.92,520.8,523.62,258800.0],["2021-05-18",525.2,531.34,519.48,524.86,269300.0],["2021-05-19",517.75,528.86,514.35,528.14,288700.0],["2021-05-20",528.46,541.61,528.11,539.24,274000.0],["2021-05-21",542.42,547.46,538.31,539.34,248500.0],["2021-05-24",545.0,551.26,544.26,549.71,327800.0],["2021-05-25",549.45,556.01,548.28,555.19,336000.0],["2021-05-26",556.06,561.33,552.51,557.33,454800.0],["2021-05-27",557.59,558.54,545.91,554.04,903100.0],["2021-05-28",556.77,565.93,555.53,558.11,321800.0],["2021-06-01",565.64,565.95,548.32,550.59,294100.0],["2021-06-02",547.17,557.18,545.46,547.56,299400.0],["2021-06-03",542.31,552.95,539.49,550.3,252600.0],["2021-06-04",557.66,561.66,555.39,558.36,333700.0],["2021-06-07",556.6,565.58,556.18,560.35,260500.0],["2021-06-08",560.77,567.04,556.26,561.31,277700.0],["2021-06-09",564.96,567.88,561.95,566.66,230300.0],["2021-06-10",567.28,581.18,564.6,580.53,302900.0],["2021-06-11",580.36,584.52,576.6,584.47,246500.0],["2021-06-14",582.55,592.93,580.0,592.36,227400.0],["2021-06-15",593.84,594.43,587.42,592.26,308100.0],["2021-06-16",593.25,597.48,587.98,593.52,408500.0],["2021-06-17",591.45,606.5,591.45,604.2,336300.0],["2021-06-18",605.05,609.22,599.94,601.05,723500.0],["2021-06-21",601.05,608.83,592.4,606.63,299200.0],["2021-06-22",605.25,612.47,602.16,611.64,395900.0],["2021-06-23",612.61,617.46,606.68,615.88,332000.0],["2021-06-24",617.41,622.78,605.37,614.93,396000.0],["2021-06-25",618.88,621.87,614.84,620.64,465300.0],["2021-06-28",621.93,633.74,621.62,631.9,357100.0],["2021-06-29",629.66,639.65,627.23,637.08,348400.0],["2021-06-30",635.56,637.55,628.22,631.55,372700.0],["2021-07-01",628.81,640.46,627.23,638.95,316400.0],["2021-07-02",643.31,649.55,639.54,648.2,287900.0],["2021-07-06",650.0,660.3,644.67,658.99,352600.0],["2021-07-07",661.9,667.0,658.55,665.31,420900.0],["2021-07-08",657.84,662.59,647.66,659.94,391600.0],["2021-07-09",657.54,669.2,653.34,667.03,332800.0],["2021-07-12",661.63,666.18,655.53,659.54,422600.0],["2021-07-13",661.45,664.92,658.28,662.58,244600.0],["2021-07-14",664.79,666.99,657.96,659.85,342400.0],["2021-07-15",659.07,659.57,649.39,657.42,450900.0],["2021-07-16",659.55,670.74,658.44,667.76,351700.0],["2021-07-19",661.58,670.84,659.34,669.4,335500.0],["2021-07-20",670.92,675.09,663.08,669.39,591800.0],["2021-07-21",667.84,671.35,652.0,670.51,380700.0],["2021-07-22",673.13,683.47,673.09,683.03,305300.0],["2021-07-23",680.6,696.35,679.92,693.74,243900.0],["2021-07-26",691.14,691.14,677.76,685.67,253500.0],["2021-07-27",688.8,692.06,681.17,686.95,272700.0],["2021-07-28",684.13,698.17,684.13,695.58,280900.0],["2021-07-29",692.45,706.95,692.29,704.16,465800.0],["2021-07-30",666.31,681.17,655.5,678.53,697200.0],["2021-08-02",687.41,688.69,666.85,678.72,354600.0],["2021-08-03",682.19,698.44,681.22,695.67,468600.0],["2021-08-04",696.12,706.51,694.97,698.48,358400.0],["2021-08-05",698.87,706.14,692.84,705.76,265800.0],["2021-08-06",695.69,698.9,673.09,685.2,388900.0],["2021-08-09",685.2,688.77,680.29,686.41,240500.0],["2021-08-10",688.14,688.14,669.26,671.53,349700.0],["2021-08-11",672.64,676.29,657.12,665.32,342700.0],["2021-08-12",663.05,676.89,663.05,675.67,266400.0],["2021-08-13",671.46,678.0,665.75,672.1,215900.0],["2021-08-16",673.77,676.34,668.09,675.48,334100.0],["2021-08-17",669.84,679.74,668.21,678.12,264800.0],["2021-08-18",677.02,684.31,676.61,676.94,267700.0],["2021-08-19",674.88,690.0,673.1,681.71,397900.0],["2021-08-20",681.71,685.23,672.53,682.14,378500.0],["2021-08-23",683.15,683.15,669.31,671.11,472200.0],["2021-08-24",671.72,673.54,667.25,672.54,398400.0],["2021-08-25",675.42,678.4,665.94,676.42,357800.0],["2021-08-26",676.93,681.91,670.04,673.36,292600.0],["2021-08-27",673.9,681.25,667.55,668.27,316100.0],["2021-08-30",667.27,690.11,666.92,686.97,410300.0],["2021-08-31",689.06,689.06,667.32,673.76,557500.0],["2021-09-01",671.64,678.42,659.27,676.9,394900.0],["2021-09-02",677.38,687.69,676.97,685.44,331900.0],["2021-09-03",682.1,692.16,680.19,688.33,294300.0],["2021-09-07",684.04,686.2,667.08,681.67,459000.0],["2021-09-08",681.84,695.18,677.51,687.7,344900.0],["2021-09-09",690.03,692.32,675.66,676.57,340300.0],["2021-09-10",679.86,686.13,675.53,681.61,293700.0],["2021-09-13",687.03,687.03,646.47,655.05,514400.0],["2021-09-14",663.22,669.54,659.48,661.39,401900.0],["2021-09-15",660.62,668.92,658.95,661.65,663100.0],["2021-09-16",664.45,666.16,651.49,663.45,671000.0],["2021-09-17",661.45,664.8,655.11,661.71,967600.0],["2021-09-20",657.1,668.69,651.54,659.78,725200.0],["2021-09-21",663.95,668.51,659.3,666.87,739100.0],["2021-09-22",670.2,672.43,660.04,671.47,320100.0],["2021-09-23",674.99,689.95,670.66,682.58,369800.0],["2021-09-24",678.74,684.21,671.34,679.64,255700.0],["2021-09-27",672.97,674.45,640.21,650.02,558800.0],["2021-09-28",644.4,644.79,621.65,626.85,555400.0],["2021-09-29",631.38,637.44,627.51,629.55,281300.0],["2021-09-30",633.72,638.15,620.86,621.9,381500.0],["2021-10-01",623.15,626.08,608.37,623.98,439100.0],["2021-10-04",619.28,621.62,597.69,614.19,472900.0],["2021-10-05",617.66,625.77,614.09,614.8,467200.0],["2021-10-06",612.5,618.13,601.18,617.17,586100.0],["2021-10-07",621.4,637.83,621.4,623.01,261500.0],["2021-10-08",623.73,631.93,611.44,617.02,213700.0],["2021-10-11",617.0,621.43,612.19,612.77,182100.0],["2021-10-12",619.5,621.23,613.33,615.91,287400.0],["2021-10-13",622.2,625.34,618.16,623.12,255200.0],["2021-10-14",630.87,641.65,628.36,629.72,456300.0],["2021-10-15",631.76,637.37,631.76,635.15,262000.0],["2021-10-18",630.95,638.9,621.73,638.29,254400.0],["2021-10-19",643.49,650.47,639.36,640.99,225400.0],["2021-10-20",646.3,651.59,640.75,642.2,211500.0],["2021-10-21",643.17,647.81,634.95,645.24,235700.0],["2021-10-22",648.63,655.74,647.6,651.85,164500.0],["2021-10-25",651.24,655.93,647.54,652.52,189600.0],["2021-10-26",654.61,657.29,648.9,651.96,236800.0],["2021-10-27",651.96,652.4,636.93,640.5,255400.0],["2021-10-28",645.94,654.55,640.99,653.02,279900.0],["2021-10-29",650.16,672.93,645.72,666.14,472600.0],["2021-11-01",665.08,670.93,656.18,666.48,453000.0],["2021-11-02",654.62,654.97,620.0,627.35,738400.0],["2021-11-03",624.9,627.18,597.84,625.66,610500.0],["2021-11-04",628.46,642.01,621.97,639.96,411100.0],["2021-11-05",639.65,655.0,634.33,637.4,338900.0],["2021-11-08",638.0,642.37,624.24,634.21,300200.0],["2021-11-09",630.72,633.95,624.44,629.26,244600.0],["2021-11-10",626.87,631.0,620.38,622.43,278800.0],["2021-11-11",623.72,627.31,612.63,615.05,268200.0],["2021-11-12",618.5,629.71,618.5,628.18,288000.0],["2021-11-15",627.56,628.71,618.8,618.96,238400.0],["2021-11-16",620.25,638.4,620.25,633.22,327400.0],["2021-11-17",632.46,636.01,622.25,627.99,311700.0],["2021-11-18",633.75,641.86,625.39,634.0,289700.0],["2021-11-19",638.88,649.94,632.59,647.27,293300.0],["2021-11-22",644.66,656.38,634.24,634.68,345800.0],["2021-11-23",631.06,631.65,612.34,619.98,390000.0],["2021-11-24",619.13,622.75,613.78,622.45,442800.0],["2021-11-26",619.59,632.84,604.0,607.52,260600.0],["2021-11-29",613.27,636.43,609.11,631.3,370400.0],["2021-11-30",628.15,639.51,603.0,608.07,754200.0],["2021-12-01",612.99,621.18,598.74,599.45,363300.0],["2021-12-02",594.92,603.0,583.96,599.01,638300.0],["2021-12-03",603.36,608.11,575.59,586.54,451900.0],["2021-12-06",586.81,595.41,579.53,592.21,566500.0],["2021-12-07",597.27,615.28,595.91,611.43,368200.0],["2021-12-08",612.83,619.36,609.62,618.55,211000.0],["2021-12-09",618.55,623.9,607.55,607.58,260200.0],["2021-12-10",612.52,620.06,605.75,607.9,294800.0],["2021-12-13",608.82,614.84,601.93,605.34,367400.0],["2021-12-14",602.46,603.96,586.64,596.35,351500.0],["2021-12-15",598.1,612.0,596.79,611.56,426000.0],["2021-12-16",613.25,619.28,606.65,607.56,429700.0],["2021-12-17",604.07,624.0,604.03,616.88,738300.0],["2021-12-20",611.62,614.04,595.24,604.11,345900.0],["2021-12-21",607.87,624.99,606.51,624.06,328900.0],["2021-12-22",624.06,641.05,624.06,640.03,339100.0],["2021-12-23",641.58,649.76,640.51,645.02,266200.0],["2021-12-27",648.0,656.34,646.77,654.84,177900.0],["2021-12-28",659.47,659.94,649.35,651.28,172800.0],["2021-12-29",652.52,660.15,648.4,655.69,247900.0],["2021-12-30",655.4,664.7,655.13,661.32,206000.0],["2021-12-31",659.84,664.65,656.42,658.46,217000.0],["2022-01-03",655.66,656.31,625.28,631.01,418200.0],["2022-01-04",629.99,629.99,597.16,605.42,605200.0],["2022-01-05",612.45,612.45,583.3,583.46,518600.0],["2022-01-06",577.89,588.95,572.75,576.36,484900.0],["2022-01-07",568.77,571.5,549.91,550.3,603600.0],["2022-01-10",537.49,559.47,535.73,558.65,577000.0],["2022-01-11",556.38,558.82,544.75,555.06,609100.0],["2022-01-12",558.58,565.98,550.42,554.63,383000.0],["2022-01-13",556.46,556.53,533.44,534.2,400500.0],["2022-01-14",527.23,534.96,520.0,529.35,570400.0],["2022-01-18",514.6,524.86,512.0,518.17,594900.0],["2022-01-19",521.68,532.71,518.62,519.13,394000.0],["2022-01-20",523.62,535.31,510.15,511.15,400200.0],["2022-01-21",509.0,514.34,500.01,501.96,582000.0],["2022-01-24",495.8,513.05,484.67,511.65,803600.0],["2022-01-25",501.03,505.89,476.01,478.19,787500.0],["2022-01-26",479.75,484.87,460.36,466.52,724700.0],["2022-01-27",470.01,482.41,466.7,471.08,1024000.0],["2022-01-28",471.79,489.23,463.94,489.05,561400.0],["2022-01-31",489.05,509.58,488.99,507.3,788700.0],["2022-02-01",512.15,514.78,502.33,513.51,685600.0],["2022-02-02",538.0,574.33,527.34,534.23,999700.0],["2022-02-03",525.17,543.05,522.73,538.95,959300.0],["2022-02-04",534.14,538.29,520.66,526.44,510000.0],["2022-02-07",523.66,531.74,514.3,517.76,438300.0],["2022-02-08",518.84,526.92,513.23,521.61,396000.0],["2022-02-09",528.89,539.0,522.04,531.81,364800.0],["2022-02-10",520.58,537.15,519.8,526.2,430200.0],["2022-02-11",527.21,532.1,512.01,515.05,328900.0],["2022-02-14",514.88,518.0,500.72,505.53,404700.0],["2022-02-15",513.77,520.0,506.81,510.87,475300.0],["2022-02-16",509.0,511.2,495.5,508.01,409000.0],["2022-02-17",503.94,507.66,492.9,493.35,519900.0],["2022-02-18",495.04,497.2,486.11,489.45,497300.0],["2022-02-22",488.35,499.93,485.5,488.64,569100.0],["2022-02-23",490.0,492.26,473.17,474.68,448200.0],["2022-02-24",470.31,511.68,468.53,509.77,705400.0],["2022-02-25",509.78,524.02,503.65,522.45,476500.0],["2022-02-28",516.2,534.1,516.2,532.35,757600.0],["2022-03-01",527.66,540.53,527.66,535.14,619600.0],["2022-03-02",537.31,545.97,536.91,539.97,467500.0],["2022-03-03",545.24,553.11,534.05,538.52,375400.0],["2022-03-04",537.54,539.55,527.81,535.71,438200.0],["2022-03-07",535.24,538.26,516.38,517.28,521500.0],["2022-03-08",510.63,524.71,501.36,507.78,804500.0],["2022-03-09",521.2,532.72,518.43,529.92,558500.0],["2022-03-10",518.95,525.87,511.41,524.44,525300.0],["2022-03-11",530.7,532.02,497.64,498.08,334100.0],["2022-03-14",498.02,509.13,484.57,486.33,368000.0],["2022-03-15",492.42,505.08,488.09,502.93,390100.0],["2022-03-16",511.04,528.08,500.85,520.19,373200.0],["2022-03-17",517.14,529.37,515.0,527.09,349300.0],["2022-03-18",527.04,546.85,522.26,542.46,690400.0],["2022-03-21",535.54,544.56,528.34,539.59,558500.0],["2022-03-22",538.57,554.17,536.61,552.46,528600.0],["2022-03-23",548.56,548.74,535.0,536.06,582700.0],["2022-03-24",537.76,540.41,529.65,540.39,336600.0],["2022-03-25",544.47,546.53,528.87,538.93,446300.0],["2022-03-28",541.07,547.06,527.76,539.54,461800.0],["2022-03-29",549.14,560.92,545.55,551.76,462000.0],["2022-03-30",549.58,551.74,543.37,548.68,437800.0],["2022-03-31",551.0,558.55,547.05,547.06,760400.0],["2022-04-01",546.54,553.46,542.75,553.44,430600.0],["2022-04-04",553.44,558.01,543.71,548.08,379100.0],["2022-04-05",547.55,551.47,540.14,545.04,354000.0],["2022-04-06",537.98,538.45,526.4,534.92,539700.0],["2022-04-07",532.23,554.97,532.23,551.26,438500.0],["2022-04-08",548.59,553.33,546.31,547.12,367700.0],["2022-04-11",538.14,543.81,513.65,514.48,490100.0],["2022-04-12",517.95,525.9,492.52,497.24,497600.0],["2022-04-13",500.73,511.77,496.17,508.61,451500.0],["2022-04-14",510.3,511.15,496.4,496.78,432400.0],["2022-04-18",492.8,495.53,483.46,486.81,432100.0],["2022-04-19",485.11,503.89,485.11,500.85,367100.0],["2022-04-20",505.79,517.04,498.84,513.39,372900.0],["2022-04-21",516.41,517.91,491.21,492.52,327300.0],["2022-04-22",489.79,494.41,472.67,473.64,503800.0],["2022-04-25",471.6,475.4,464.68,472.27,629500.0],["2022-04-26",467.91,470.47,455.34,455.56,749800.0],["2022-04-27",455.69,461.38,445.72,447.18,770600.0],["2022-04-28",451.73,453.09,440.31,448.35,1019400.0],["2022-04-29",446.47,454.59,429.13,430.48,713500.0],["2022-05-02",429.37,437.27,420.62,432.46,835600.0],["2022-05-03",436.53,441.01,429.59,435.96,912800.0],["2022-05-04",382.0,419.2,381.11,411.31,2104500.0],["2022-05-05",400.0,402.67,377.43,385.11,1505100.0],["2022-05-06",380.17,383.87,358.18,366.64,1527800.0],["2022-05-09",362.96,365.27,343.62,345.02,1151900.0],["2022-05-10",354.61,358.75,334.75,340.18,1249300.0],["2022-05-11",337.97,346.32,332.0,333.9,889200.0],["2022-05-12",330.66,348.41,330.66,347.95,1019100.0],["2022-05-13",352.95,367.55,351.99,362.18,833800.0],["2022-05-16",359.6,362.98,354.49,360.2,579600.0],["2022-05-17",363.93,368.86,356.55,366.36,591500.0],["2022-05-18",361.59,361.73,350.88,357.33,1010300.0],["2022-05-19",357.18,369.36,356.1,364.83,851900.0],["2022-05-20",370.61,375.13,362.74,372.23,768200.0],["2022-05-23",371.62,371.91,359.0,368.33,591500.0],["2022-05-24",366.98,366.98,357.28,362.16,505900.0],["2022-05-25",360.08,369.99,359.11,367.86,501300.0],["2022-05-26",370.93,386.55,370.02,384.92,842000.0],["2022-05-27",388.49,398.96,388.49,398.61,627900.0],["2022-05-31",397.65,397.65,388.07,391.62,897200.0],["2022-06-01",390.31,393.49,369.27,369.63,705300.0],["2022-06-02",369.43,386.73,368.9,386.34,590300.0],["2022-06-03",382.02,382.02,371.86,372.63,394900.0],["2022-06-06",376.31,378.64,368.32,372.22,557100.0],["2022-06-07",368.67,377.84,367.15,376.79,357700.0],["2022-06-08",376.45,380.11,370.77,371.97,353400.0],["2022-06-09",368.45,370.09,359.68,359.7,410100.0],["2022-06-10",351.62,353.1,345.6,345.89,688000.0],["2022-06-13",332.89,339.92,331.54,336.2,882400.0],["2022-06-14",336.2,338.01,322.78,328.99,729200.0],["2022-06-15",333.45,339.06,325.77,333.94,640800.0],["2022-06-16",326.34,329.15,318.5,327.37,811700.0],["2022-06-17",331.58,336.31,327.38,328.05,1419200.0],["2022-06-21",331.26,334.84,329.53,332.03,544700.0],["2022-06-22",330.39,337.73,328.5,333.11,473700.0],["2022-06-23",337.94,355.94,337.45,355.62,676300.0],["2022-06-24",358.67,366.55,357.77,361.48,854000.0],["2022-06-27",359.58,364.3,354.78,359.03,516000.0],["2022-06-28",360.23,363.85,347.92,349.21,430800.0],["2022-06-29",346.11,361.92,342.69,358.22,683900.0],["2022-06-30",355.41,357.51,342.51,350.73,607100.0],["2022-07-01",352.33,359.53,348.57,358.44,369100.0],["2022-07-05",356.7,366.97,351.78,366.87,734200.0],["2022-07-06",369.56,380.78,366.98,375.22,696000.0],["2022-07-07",371.8,383.2,370.73,382.52,724700.0],["2022-07-08",380.43,383.38,375.71,378.45,403500.0],["2022-07-11",373.8,375.2,366.82,369.66,559400.0],["2022-07-12",372.75,379.59,360.39,362.46,478400.0],["2022-07-13",354.05,366.59,350.39,363.33,368400.0],["2022-07-14",361.47,367.2,356.35,366.06,495100.0],["2022-07-15",372.59,376.34,368.42,370.14,470800.0],["2022-07-18",371.2,373.54,359.55,360.6,382000.0],["2022-07-19",369.41,379.7,366.3,377.1,645500.0],["2022-07-20",376.59,386.73,374.39,383.81,546900.0],["2022-07-21",388.0,398.91,387.37,398.35,673300.0],["2022-07-22",397.75,408.6,389.62,393.51,576000.0],["2022-07-25",381.33,383.86,371.9,375.56,681400.0],["2022-07-26",378.98,381.6,373.05,377.0,514300.0],["2022-07-27",376.85,387.48,376.85,385.96,542300.0],["2022-07-28",388.59,399.04,383.62,398.56,591900.0],["2022-07-29",397.82,403.2,391.92,399.18,544200.0],["2022-08-01",393.51,401.97,392.59,398.13,634200.0],["2022-08-02",390.11,410.0,380.38,398.93,1097900.0],["2022-08-03",399.07,410.52,396.61,406.87,587200.0],["2022-08-04",407.23,410.17,401.31,405.02,475300.0],["2022-08-05",397.34,409.74,394.51,407.78,441900.0],["2022-08-08",411.08,417.77,406.33,407.0,473400.0],["2022-08-09",404.05,407.01,388.36,388.6,574600.0],["2022-08-10",399.74,401.57,394.41,400.29,594800.0],["2022-08-11",401.85,409.95,395.14,396.68,477000.0],["2022-08-12",398.3,407.09,393.88,396.43,553000.0],["2022-08-15",398.63,398.63,387.87,390.85,542700.0],["2022-08-16",387.9,387.9,370.96,382.24,641100.0],["2022-08-17",377.73,379.34,368.17,374.01,561500.0],["2022-08-18",374.01,376.1,366.25,374.75,671100.0],["2022-08-19",373.07,376.67,369.78,373.74,698700.0],["2022-08-22",368.16,369.0,356.13,358.4,600200.0],["2022-08-23",356.06,359.12,352.3,356.91,316400.0],["2022-08-24",358.16,362.75,355.5,360.55,549400.0],["2022-08-25",362.64,371.87,360.9,371.21,398700.0],["2022-08-26",371.5,374.5,349.13,349.9,603300.0],["2022-08-29",346.97,351.85,345.75,349.05,435000.0],["2022-08-30",350.64,353.69,345.66,348.84,393700.0],["2022-08-31",353.97,356.07,346.25,347.62,604900.0],["2022-09-01",345.01,350.5,337.9,349.93,480600.0],["2022-09-02",354.57,355.59,341.13,343.83,374000.0],["2022-09-06",343.79,346.9,340.01,341.73,470500.0],["2022-09-07",343.63,355.71,341.4,354.68,365300.0],["2022-09-08",349.38,365.06,349.22,364.95,433100.0],["2022-09-09",365.79,376.44,365.2,374.13,604500.0],["2022-09-12",375.1,379.61,373.47,376.59,410800.0],["2022-09-13",363.72,364.0,348.15,350.43,904500.0],["2022-09-14",349.82,353.94,347.73,350.47,414100.0],["2022-09-15",350.88,363.8,348.87,349.84,525500.0],["2022-09-16",346.07,346.07,337.61,342.56,815800.0],["2022-09-19",340.51,342.35,333.84,339.67,369700.0],["2022-09-20",336.73,339.49,330.57,338.0,461400.0],["2022-09-21",339.49,348.95,333.09,333.48,655700.0],["2022-09-22",331.39,331.68,325.74,326.08,605100.0],["2022-09-23",325.41,334.76,321.79,334.2,688600.0],["2022-09-26",334.39,341.94,329.58,331.22,690100.0],["2022-09-27",335.64,337.82,328.4,329.73,548500.0],["2022-09-28",333.07,337.11,329.3,334.03,690400.0],["2022-09-29",330.0,334.25,326.57,331.81,375700.0],["2022-09-30",333.59,342.41,325.57,325.8,563500.0],["2022-10-03",328.0,338.83,322.45,336.68,468000.0],["2022-10-04",343.54,352.39,343.1,348.59,539400.0],["2022-10-05",343.31,352.2,339.84,350.12,430600.0],["2022-10-06",349.2,353.95,345.0,346.02,274200.0],["2022-10-07",341.4,342.53,331.57,333.24,593900.0],["2022-10-10",337.8,337.8,319.38,324.72,503700.0],["2022-10-11",324.8,331.11,319.02,325.71,417100.0],["2022-10-12",329.53,330.87,325.19,328.12,353100.0],["2022-10-13",318.3,339.66,317.06,335.22,525400.0],["2022-10-14",340.38,342.28,324.08,324.64,480600.0],["2022-10-17",332.4,343.64,331.33,339.49,546200.0],["2022-10-18",350.86,359.26,339.58,342.16,440000.0],["2022-10-19",340.49,342.64,330.75,335.49,317600.0],["2022-10-20",334.68,339.59,330.71,331.2,369700.0],["2022-10-21",331.13,338.46,320.81,337.65,440800.0],["2022-10-24",339.97,345.38,336.03,344.94,322500.0],["2022-10-25",345.88,356.19,345.88,352.35,543200.0],["2022-10-26",353.68,365.78,352.26,358.3,488100.0],["2022-10-27",360.06,362.76,352.77,356.14,491800.0],["2022-10-28",355.0,365.21,352.79,364.28,454500.0],["2022-10-31",361.03,367.42,356.28,359.68,675500.0],["2022-11-01",375.06,400.64,375.0,394.93,956500.0],["2022-11-02",390.32,394.67,371.39,372.64,914800.0],["2022-11-03",366.44,375.85,354.81,369.19,853800.0],["2022-11-04",370.92,372.11,357.57,371.79,560200.0],["2022-11-07",375.15,385.44,373.0,385.2,437800.0],["2022-11-08",386.25,393.3,379.19,382.9,496500.0],["2022-11-09",378.48,383.29,375.44,379.88,431100.0],["2022-11-10",400.87,417.47,399.88,416.06,664400.0],["2022-11-11",416.7,442.2,416.7,441.27,872900.0],["2022-11-14",443.05,446.74,427.79,428.03,504400.0],["2022-11-15",436.97,442.5,428.71,434.38,546700.0],["2022-11-16",435.2,437.2,425.27,426.08,366600.0],["2022-11-17",420.31,420.31,407.21,410.44,592800.0],["2022-11-18",414.09,416.62,408.46,413.89,344000.0],["2022-11-21",410.57,415.77,408.95,412.89,315000.0],["2022-11-22",413.48,413.48,405.33,412.13,366300.0],["2022-11-23",415.0,417.77,409.98,416.53,334900.0],["2022-11-25",412.19,413.85,407.31,411.36,188100.0],["2022-11-28",406.57,407.86,398.88,400.1,408300.0],["2022-11-29",397.37,410.04,396.76,408.96,444700.0],["2022-11-30",407.5,427.72,405.22,425.87,839400.0],["2022-12-01",426.1,440.06,423.26,439.17,533100.0],["2022-12-02",428.55,437.87,423.0,435.3,372700.0],["2022-12-05",428.38,429.77,419.07,422.3,345800.0],["2022-12-06",421.44,422.98,411.94,415.39,316600.0],["2022-12-07",413.2,424.5,413.2,420.1,302700.0],["2022-12-08",419.65,431.08,417.97,428.54,393800.0],["2022-12-09",427.17,429.59,420.39,420.63,300400.0],["2022-12-12",422.35,423.42,417.91,423.11,294600.0],["2022-12-13",446.19,448.01,433.16,435.35,620300.0],["2022-12-14",432.09,439.6,425.44,430.03,567300.0],["2022-12-15",420.14,422.05,412.91,415.38,447400.0],["2022-12-16",411.02,413.35,404.84,407.71,990700.0],["2022-12-19",406.83,408.78,400.42,402.17,355500.0],["2022-12-20",401.42,406.89,395.1,405.71,376200.0],["2022-12-21",411.14,422.14,407.87,418.06,367300.0],["2022-12-22",411.25,413.23,403.22,412.96,312300.0],["2022-12-23",411.4,413.03,407.84,410.58,191900.0],["2022-12-27",410.61,412.39,402.58,404.8,273600.0],["2022-12-28",405.33,413.18,399.43,399.93,323400.0],["2022-12-29",403.17,412.91,402.68,410.38,397900.0],["2022-12-30",405.82,408.12,401.67,407.96,297400.0],["2023-01-03",409.92,420.14,399.27,406.01,394500.0],["2023-01-04",415.17,424.86,414.53,422.43,442200.0],["2023-01-05",416.24,421.71,410.4,419.2,551000.0],["2023-01-06",426.0,448.99,412.31,447.77,1239200.0],["2023-01-09",451.02,459.49,444.35,448.08,892200.0],["2023-01-10",442.8,469.33,442.8,469.11,646200.0],["2023-01-11",472.58,482.31,461.07,463.02,766600.0],["2023-01-12",461.33,470.72,454.52,469.71,376700.0],["2023-01-13",466.69,480.74,464.3,479.08,484100.0],["2023-01-17",473.02,483.62,469.41,480.19,436700.0],["2023-01-18",485.83,494.4,480.33,481.32,525100.0],["2023-01-19",475.5,479.74,468.18,475.13,338200.0],["2023-01-20",475.48,491.07,472.26,488.88,562500.0],["2023-01-23",486.77,497.48,485.74,496.14,544000.0],["2023-01-24",492.37,493.89,484.39,486.7,420900.0],["2023-01-25",481.09,485.84,473.58,485.18,531800.0],["2023-01-26",490.44,492.97,480.27,487.0,714900.0],["2023-01-27",483.45,488.28,479.75,487.0,435700.0],["2023-01-30",483.88,489.02,480.93,482.95,414100.0],["2023-01-31",483.0,486.22,477.36,480.5,556700.0],["2023-02-01",482.01,489.37,478.01,483.2,1174200.0],["2023-02-02",488.21,504.47,486.04,504.22,866100.0],["2023-02-03",497.38,497.38,478.21,482.41,817300.0],["2023-02-06",491.2,497.85,462.6,485.53,997000.0],["2023-02-07",485.9,510.4,481.64,507.68,830100.0],["2023-02-08",500.0,504.77,492.97,497.43,540100.0],["2023-02-09",500.84,505.77,484.89,486.74,538100.0],["2023-02-10",484.1,488.89,481.02,485.73,354700.0],["2023-02-13",490.27,497.19,488.95,496.68,367800.0],["2023-02-14",496.0,506.88,493.07,503.65,458500.0],["2023-02-15",500.59,514.64,499.51,514.59,442200.0],["2023-02-16",501.14,515.79,501.14,506.4,511100.0],["2023-02-17",503.76,503.76,490.76,496.46,472600.0],["2023-02-21",486.63,489.25,476.4,478.17,461100.0],["2023-02-22",479.17,480.32,468.23,476.29,387100.0],["2023-02-23",478.46,481.77,472.48,478.35,462000.0],["2023-02-24",467.67,470.68,462.29,468.17,319400.0],["2023-02-27",474.67,476.19,466.26,468.18,277500.0],["2023-02-28",465.28,477.13,465.28,473.24,365700.0],["2023-03-01",470.86,472.67,465.4,469.1,275000.0],["2023-03-02",464.8,477.32,464.8,476.13,241600.0],["2023-03-03",477.75,488.96,476.21,488.0,366300.0],["2023-03-06",488.18,493.55,484.25,486.16,255600.0],["2023-03-07",487.68,488.62,473.4,473.99,267800.0],["2023-03-08",477.97,482.5,474.09,482.22,336000.0],["2023-03-09",484.4,488.65,471.15,472.28,534300.0],["2023-03-10",471.5,471.5,452.77,454.86,456300.0],["2023-03-13",452.84,468.26,447.56,460.92,509900.0],["2023-03-14",469.04,476.47,464.12,471.42,474700.0],["2023-03-15",462.8,466.97,453.15,464.97,401600.0],["2023-03-16",462.32,477.46,462.32,474.11,386200.0],["2023-03-17",474.58,477.52,465.99,471.36,731200.0],["2023-03-20",472.3,484.05,468.37,483.26,291700.0],["2023-03-21",486.29,496.69,486.29,495.4,386300.0],["2023-03-22",493.04,493.04,474.74,475.03,427700.0],["2023-03-23",481.61,492.46,473.21,478.74,358000.0],["2023-03-24",478.98,485.71,471.61,485.51,268200.0],["2023-03-27",488.15,493.46,485.64,489.05,256900.0],["2023-03-28",486.11,494.97,484.39,488.14,252200.0],["2023-03-29",495.2,495.57,485.3,487.62,298100.0],["2023-03-30",494.3,496.68,490.95,493.55,314600.0],["2023-03-31",496.86,500.48,494.69,500.08,507500.0],["2023-04-03",500.0,501.75,479.07,489.27,579200.0],["2023-04-04",489.84,495.85,481.83,484.01,482700.0],["2023-04-05",482.51,484.84,475.95,476.69,413200.0],["2023-04-06",474.94,475.19,468.47,472.52,529700.0],["2023-04-10",469.09,477.84,461.02,477.22,367900.0],["2023-04-11",479.63,480.42,472.89,478.13,327600.0],["2023-04-12",483.6,487.19,469.89,470.9,483200.0],["2023-04-13",475.72,480.5,472.37,480.01,403700.0],["2023-04-14",478.79,482.93,474.1,482.49,322900.0],["2023-04-17",483.32,485.31,475.29,481.52,262600.0],["2023-04-18",485.26,485.26,479.23,482.12,308800.0],["2023-04-19",481.0,488.96,480.79,487.7,339600.0],["2023-04-20",485.22,496.25,484.12,490.61,424400.0],["2023-04-21",490.82,496.13,487.25,495.65,239500.0],["2023-04-24",496.76,503.89,495.54,503.61,268400.0],["2023-04-25",500.39,503.5,482.58,483.23,417400.0],["2023-04-26",481.67,484.97,478.02,481.44,289400.0],["2023-04-27",482.78,486.73,478.34,484.62,384100.0],["2023-04-28",483.05,493.13,483.05,492.16,365600.0],["2023-05-01",492.2,498.96,488.0,489.6,430500.0],["2023-05-02",481.0,481.0,459.52,467.38,669600.0],["2023-05-03",471.41,489.0,471.41,478.83,511100.0],["2023-05-04",478.86,480.39,467.76,469.51,389900.0],["2023-05-05",473.49,491.01,473.02,488.49,443300.0],["2023-05-08",488.49,489.29,482.55,485.53,359600.0],["2023-05-09",482.16,483.99,478.53,479.37,220600.0],["2023-05-10",485.0,491.1,478.78,485.11,288900.0],["2023-05-11",488.09,491.0,481.71,486.73,228700.0],["2023-05-12",488.02,488.54,481.94,487.47,278900.0],["2023-05-15",488.54,491.61,485.44,489.88,339600.0],["2023-05-16",488.59,496.22,485.56,491.93,489800.0],["2023-05-17",493.76,495.04,482.07,487.12,362400.0],["2023-05-18",486.01,494.4,482.13,492.06,352100.0],["2023-05-19",495.81,501.39,486.76,488.1,434700.0],["2023-05-22",490.0,495.34,485.52,486.25,337500.0],["2023-05-23",481.56,481.56,455.46,461.08,596800.0],["2023-05-24",456.66,464.74,453.59,463.51,382300.0],["2023-05-25",464.32,464.32,457.11,458.06,390400.0],["2023-05-26",460.07,470.01,458.89,468.94,376900.0],["2023-05-30",469.35,475.74,464.71,466.22,322000.0],["2023-05-31",466.33,466.33,454.29,464.77,709600.0],["2023-06-01",464.61,472.57,461.16,469.84,380900.0],["2023-06-02",471.86,478.3,467.32,470.83,384400.0],["2023-06-05",468.95,469.99,459.76,465.28,416800.0],["2023-06-06",464.49,464.78,456.34,459.53,371700.0],["2023-06-07",456.51,458.45,446.0,450.7,554100.0],["2023-06-08",450.64,457.0,448.73,453.0,386900.0],["2023-06-09",451.18,454.72,449.39,450.87,359800.0],["2023-06-12",452.21,460.7,449.75,460.48,357000.0],["2023-06-13",461.89,470.65,461.89,468.47,410200.0],["2023-06-14",470.15,473.5,463.77,466.97,296300.0],["2023-06-15",467.74,483.01,464.97,481.42,457900.0],["2023-06-16",486.57,488.47,477.45,483.03,707200.0],["2023-06-20",475.94,484.36,470.43,482.22,345900.0],["2023-06-21",482.22,490.76,478.0,485.82,565600.0],["2023-06-22",485.82,492.85,484.19,490.72,305800.0],["2023-06-23",488.01,489.94,482.43,487.78,694300.0],["2023-06-26",485.21,488.38,476.93,481.82,403200.0],["2023-06-27",484.44,485.44,475.79,484.2,437600.0],["2023-06-28",484.59,498.05,482.34,491.34,428500.0],["2023-06-29",485.88,495.27,483.96,494.49,369000.0],["2023-06-30",500.0,506.56,495.89,502.23,429900.0],["2023-07-03",497.4,497.4,485.4,490.18,280900.0],["2023-07-05",487.08,494.72,486.79,492.46,334900.0],["2023-07-06",484.51,492.02,479.34,491.23,326700.0],["2023-07-07",491.0,501.75,489.49,498.01,452600.0],["2023-07-10",498.86,521.81,498.86,521.21,732000.0],["2023-07-11",521.97,525.87,511.6,514.82,588600.0],["2023-07-12",520.0,527.48,513.17,525.68,613300.0],["2023-07-13",526.38,535.33,522.2,532.8,448000.0],["2023-07-14",530.21,541.4,528.32,536.89,547300.0],["2023-07-17",535.97,554.26,529.58,551.84,575900.0],["2023-07-18",547.41,547.9,534.22,547.47,653900.0],["2023-07-19",548.96,554.3,544.67,547.75,370500.0],["2023-07-20",544.17,549.64,540.09,542.86,432900.0],["2023-07-21",543.76,558.76,541.79,554.6,1621900.0],["2023-07-24",553.18,558.46,550.4,554.03,351100.0],["2023-07-25",551.39,561.48,550.18,556.67,347600.0],["2023-07-26",550.59,556.69,547.58,556.16,335500.0],["2023-07-27",563.32,564.74,544.12,545.96,483800.0],["2023-07-28",555.45,557.16,545.33,552.78,373300.0],["2023-07-31",553.71,556.04,547.9,554.73,501900.0],["2023-08-01",534.6,545.0,522.72,532.3,674200.0],["2023-08-02",527.88,530.29,510.72,519.18,764500.0],["2023-08-03",516.84,519.0,507.03,507.77,438100.0],["2023-08-04",508.35,509.9,502.96,504.08,428300.0],["2023-08-07",504.72,510.0,504.03,508.34,332300.0],["2023-08-08",504.39,511.44,500.61,509.76,396200.0],["2023-08-09",509.46,521.62,507.96,518.75,585400.0],["2023-08-10",521.23,522.45,505.37,507.49,406800.0],["2023-08-11",502.66,508.64,501.53,505.51,324800.0],["2023-08-14",509.14,510.94,506.38,507.7,295700.0],["2023-08-15",506.01,512.91,505.5,509.37,297900.0],["2023-08-16",509.87,511.99,499.23,499.55,264300.0],["2023-08-17",500.0,500.17,485.38,486.42,390500.0],["2023-08-18",482.2,485.78,481.32,483.73,334800.0],["2023-08-21",483.67,485.18,477.55,481.97,418200.0],["2023-08-22",482.46,489.35,481.94,488.35,326000.0],["2023-08-23",489.65,506.3,489.65,503.03,543900.0],["2023-08-24",505.96,508.44,486.01,486.02,390500.0],["2023-08-25",488.04,494.31,482.82,492.68,242800.0],["2023-08-28",498.17,500.37,491.09,493.08,250500.0],["2023-08-29",493.97,512.02,491.39,511.49,334800.0],["2023-08-30",511.5,518.47,509.6,510.81,232100.0],["2023-08-31",511.89,514.38,508.2,511.41,958400.0],["2023-09-01",516.06,516.06,507.06,511.29,245100.0],["2023-09-05",507.99,507.99,495.76,496.01,342200.0],["2023-09-06",490.1,492.53,483.5,487.96,440600.0],["2023-09-07",488.25,488.26,476.13,477.21,600300.0],["2023-09-08",476.44,478.27,463.75,465.79,519200.0],["2023-09-11",469.26,472.25,466.07,471.51,411300.0],["2023-09-12",465.79,475.22,464.36,470.12,369700.0],["2023-09-13",469.72,469.72,457.4,458.29,470600.0],["2023-09-14",461.86,462.48,456.03,462.08,279600.0],["2023-09-15",456.46,459.23,448.0,450.69,770000.0],["2023-09-18",451.14,453.81,449.02,450.27,294000.0],["2023-09-19",448.01,457.89,446.3,457.38,415000.0],["2023-09-20",463.5,467.92,455.3,455.35,492400.0],["2023-09-21",450.65,454.93,438.09,438.65,535400.0],["2023-09-22",439.99,440.72,434.44,435.69,439100.0],["2023-09-25",435.33,437.33,431.77,437.24,371800.0],["2023-09-26",436.3,438.09,430.81,432.42,351700.0],["2023-09-27",435.51,441.48,432.85,436.86,452900.0],["2023-09-28",437.98,441.7,434.98,436.98,396100.0],["2023-09-29",441.42,442.36,434.62,437.27,363200.0],["2023-10-02",435.0,435.0,425.51,430.95,413100.0],["2023-10-03",427.57,430.87,422.11,425.21,313300.0],["2023-10-04",428.46,433.99,425.7,433.21,304000.0],["2023-10-05",432.17,432.24,420.22,430.52,395600.0],["2023-10-06",425.66,448.04,425.66,445.98,581200.0],["2023-10-09",444.03,444.46,435.91,442.25,372600.0],["2023-10-10",446.93,453.19,438.12,450.7,596000.0],["2023-10-11",451.59,456.78,444.82,445.88,700400.0],["2023-10-12",447.27,447.27,427.44,428.31,527500.0],["2023-10-13",429.86,437.73,420.33,426.18,1031800.0],["2023-10-16",433.82,436.47,428.82,429.55,625400.0],["2023-10-17",425.11,436.33,420.78,436.09,323000.0],["2023-10-18",433.75,433.75,425.16,425.32,382400.0],["2023-10-19",427.93,430.94,421.19,425.68,285100.0],["2023-10-20",425.68,430.28,423.07,427.0,439700.0],["2023-10-23",428.15,431.17,422.39,427.72,279200.0],["2023-10-24",427.82,431.82,421.34,430.77,389900.0],["2023-10-25",425.62,425.62,411.25,412.68,441000.0],["2023-10-26",410.0,410.0,390.06,397.43,787800.0],["2023-10-27",398.05,401.21,390.51,391.37,681000.0],["2023-10-30",394.1,399.88,387.44,396.39,725300.0],["2023-10-31",397.99,403.98,395.72,399.47,668400.0],["2023-11-01",388.37,395.86,372.5,395.35,1532000.0],["2023-11-02",401.17,421.96,395.37,419.44,879300.0],["2023-11-03",425.04,435.83,422.63,429.3,627600.0],["2023-11-06",430.92,433.96,419.54,423.02,487600.0],["2023-11-07",423.75,427.25,418.6,422.47,463500.0],["2023-11-08",426.93,429.76,423.01,427.73,401200.0],["2023-11-09",428.86,432.25,417.49,418.75,414700.0],["2023-11-10",423.46,431.75,417.94,428.73,499100.0],["2023-11-13",428.44,436.17,428.12,432.39,408300.0],["2023-11-14",445.51,458.8,445.51,454.25,545800.0],["2023-11-15",454.69,466.2,454.69,460.56,502500.0],["2023-11-16",463.13,469.0,460.64,466.64,461100.0],["2023-11-17",469.97,469.97,456.93,463.69,666900.0],["2023-11-20",462.55,473.95,459.53,472.93,452700.0],["2023-11-21",474.58,480.0,470.02,477.71,316500.0],["2023-11-22",480.97,484.07,476.71,478.33,289700.0],["2023-11-24",480.0,480.0,476.06,478.18,142100.0],["2023-11-27",477.24,480.83,473.27,479.63,350200.0],["2023-11-28",477.27,477.27,465.11,470.8,486100.0],["2023-11-29",475.47,476.39,465.92,466.74,473700.0],["2023-11-30",466.02,466.47,458.97,465.82,686100.0],["2023-12-01",464.59,484.06,464.59,482.6,485400.0],["2023-12-04",495.07,517.93,495.0,516.61,1154800.0],["2023-12-05",511.56,519.47,507.93,518.95,614400.0],["2023-12-06",521.19,529.56,516.63,521.56,681900.0],["2023-12-07",522.0,524.93,517.93,523.08,378200.0],["2023-12-08",520.17,532.41,519.17,531.35,540500.0],["2023-12-11",531.59,541.19,531.59,536.12,524800.0],["2023-12-12",538.92,547.75,536.85,545.04,431000.0],["2023-12-13",545.13,559.08,542.0,557.56,568600.0],["2023-12-14",564.37,568.3,551.63,554.18,1046600.0],["2023-12-15",545.58,547.7,535.54,541.07,1316900.0],["2023-12-18",541.5,543.64,534.29,539.98,408100.0],["2023-12-19",543.53,546.02,539.87,545.7,382400.0],["2023-12-20",550.0,554.0,539.02,539.8,521100.0],["2023-12-21",546.05,554.54,540.91,552.61,417800.0],["2023-12-22",554.94,557.13,551.3,554.04,310800.0],["2023-12-26",554.09,557.01,551.27,556.01,195600.0],["2023-12-27",556.01,557.98,553.9,557.11,177700.0],["2023-12-28",562.89,562.89,556.17,557.02,194800.0],["2023-12-29",552.94,559.92,552.94,555.05,203200.0],["2024-01-02",548.4,554.92,542.0,547.69,384500.0],["2024-01-03",546.73,546.73,529.25,535.06,417900.0],["2024-01-04",530.45,540.89,530.45,538.5,377500.0],["2024-01-05",537.98,541.4,535.44,537.36,387500.0],["2024-01-08",540.88,545.63,537.67,543.96,442200.0],["2024-01-09",535.97,555.34,535.97,553.04,409400.0],["2024-01-10",552.08,555.36,548.49,554.24,424700.0],["2024-01-11",551.58,559.71,546.05,558.71,463800.0],["2024-01-12",563.0,564.8,534.83,535.29,624900.0],["2024-01-16",533.69,536.5,519.52,520.0,817100.0],["2024-01-17",516.23,520.04,507.61,515.48,753500.0],["2024-01-18",515.91,525.76,515.5,525.28,696200.0],["2024-01-19",525.23,525.51,513.33,523.82,443000.0],["2024-01-22",525.91,537.85,525.91,531.43,449000.0],["2024-01-23",533.73,534.98,524.0,531.52,293700.0],["2024-01-24",535.37,537.73,519.99,520.21,358000.0],["2024-01-25",525.98,530.13,519.96,522.44,325300.0],["2024-01-26",526.59,529.42,521.43,524.98,385200.0],["2024-01-29",523.71,532.7,522.18,532.06,316600.0],["2024-01-30",520.8,527.79,517.15,521.03,467000.0],["2024-01-31",522.67,524.33,513.25,515.08,436100.0],["2024-02-01",519.62,527.97,510.02,527.28,457700.0],["2024-02-02",521.68,531.37,518.49,527.14,607800.0],["2024-02-05",531.51,573.63,531.51,572.12,921400.0],["2024-02-06",575.96,579.68,561.97,567.0,576100.0],["2024-02-07",568.79,576.12,562.11,572.31,626300.0],["2024-02-08",565.72,575.95,562.42,573.61,542600.0],["2024-02-09",575.8,578.35,565.52,572.21,320600.0],["2024-02-12",568.96,569.84,561.22,565.56,302000.0],["2024-02-13",553.14,558.88,546.41,555.66,336000.0],["2024-02-14",558.54,562.74,555.52,560.56,390800.0],["2024-02-15",562.39,569.26,558.49,568.83,308600.0],["2024-02-16",565.15,565.37,555.0,555.54,376900.0],["2024-02-20",553.77,553.77,546.95,551.21,441400.0],["2024-02-21",552.0,555.22,545.69,554.77,413700.0],["2024-02-22",558.51,574.74,558.51,571.31,428800.0],["2024-02-23",568.76,577.52,568.76,576.29,256600.0],["2024-02-26",576.29,576.49,566.38,569.87,348800.0],["2024-02-27",569.61,576.57,567.67,575.07,292500.0],["2024-02-28",573.19,575.58,568.71,571.68,270100.0],["2024-02-29",573.13,576.84,568.88,575.23,551800.0],["2024-03-01",575.23,583.39,560.18,576.87,375700.0],["2024-03-04",578.34,580.18,565.01,571.28,323500.0],["2024-03-05",571.67,571.67,555.92,558.32,417800.0],["2024-03-06",563.59,567.03,557.29,557.46,371800.0],["2024-03-07",565.21,570.71,559.49,563.22,375000.0],["2024-03-08",564.81,574.94,559.32,561.41,299100.0],["2024-03-11",562.25,562.25,544.31,548.31,465000.0],["2024-03-12",549.12,552.2,543.16,546.84,397000.0],["2024-03-13",547.28,550.24,537.91,540.18,315300.0],["2024-03-14",540.68,542.43,531.55,535.58,337100.0],["2024-03-15",530.12,536.85,526.73,529.77,829400.0],["2024-03-18",532.83,535.69,529.0,529.81,379500.0],["2024-03-19",529.1,536.58,529.03,534.42,335000.0],["2024-03-20",533.27,535.48,524.54,529.5,422500.0],["2024-03-21",535.0,541.84,530.74,532.09,428500.0],["2024-03-22",532.92,537.78,526.88,530.72,251400.0],["2024-03-25",530.19,534.99,524.52,529.71,363900.0],["2024-03-26",528.27,533.77,526.15,530.6,398100.0],["2024-03-27",537.78,540.92,533.99,539.57,308800.0],["2024-03-28",542.2,543.33,537.39,539.93,290100.0],["2024-04-01",541.37,542.41,528.11,532.41,302400.0],["2024-04-02",527.6,527.6,518.54,521.67,382300.0],["2024-04-03",521.1,530.76,521.1,524.04,333000.0],["2024-04-04",530.69,532.44,516.81,518.1,354000.0],["2024-04-05",518.1,524.06,516.92,519.54,434900.0],["2024-04-08",519.83,521.04,512.64,514.7,415200.0],["2024-04-09",515.64,522.39,510.5,519.81,390100.0],["2024-04-10",510.35,512.72,500.68,504.14,427900.0],["2024-04-11",504.18,509.12,502.25,503.1,388100.0],["2024-04-12",497.5,501.44,492.99,497.79,513700.0],["2024-04-15",506.57,506.57,489.81,491.29,495300.0],["2024-04-16",490.62,495.94,488.77,489.57,556500.0],["2024-04-17",489.44,490.49,477.63,478.24,533300.0],["2024-04-18",478.29,483.1,475.56,477.79,399900.0],["2024-04-19",482.2,482.21,471.42,476.35,568600.0],["2024-04-22",479.48,481.94,473.86,479.57,419600.0],["2024-04-23",482.6,494.45,481.49,493.8,558400.0],["2024-04-24",489.24,497.4,487.88,494.26,493000.0],["2024-04-25",494.82,494.82,479.88,489.24,358500.0],["2024-04-26",484.03,500.48,484.03,499.3,529800.0],["2024-04-29",500.47,508.88,500.47,505.34,414100.0],["2024-04-30",503.37,506.59,491.81,492.76,754700.0],["2024-05-01",473.0,485.0,462.0,468.04,1018200.0],["2024-05-02",465.6,477.67,465.6,475.82,518300.0],["2024-05-03",485.82,493.98,478.45,480.6,548000.0],["2024-05-06",481.85,484.99,473.8,476.87,298200.0],["2024-05-07",478.41,486.16,478.12,483.68,368100.0],["2024-05-08",481.8,487.37,475.97,487.07,604600.0],["2024-05-09",488.28,505.07,488.28,500.82,546600.0],["2024-05-10",502.42,510.62,501.68,509.82,526500.0],["2024-05-13",513.49,514.62,501.23,503.02,374400.0],["2024-05-14",505.76,522.38,505.38,521.11,636600.0],["2024-05-15",523.68,548.88,523.68,548.53,823800.0],["2024-05-16",544.77,547.22,538.91,540.94,525200.0],["2024-05-17",540.94,543.85,538.43,543.45,446000.0],["2024-05-20",543.67,545.43,528.84,530.07,517400.0],["2024-05-21",524.93,529.18,518.4,518.44,486500.0],["2024-05-22",520.58,522.65,516.25,517.94,494500.0],["2024-05-23",522.01,524.82,511.78,516.1,503800.0],["2024-05-24",518.9,524.35,514.3,516.5,267200.0],["2024-05-28",514.24,514.24,501.81,505.4,499300.0],["2024-05-29",500.0,507.37,496.08,498.35,465600.0],["2024-05-30",500.69,501.93,495.04,499.77,514700.0],["2024-05-31",500.17,504.72,491.16,496.95,935400.0],["2024-06-03",495.28,498.42,486.99,492.43,473600.0],["2024-06-04",491.25,492.0,483.02,491.06,775900.0],["2024-06-05",495.07,498.6,493.0,495.84,428400.0],["2024-06-06",492.49,502.51,490.31,497.84,486400.0],["2024-06-07",494.44,501.2,493.2,497.51,380900.0],["2024-06-10",492.74,511.92,492.74,508.26,564800.0],["2024-06-11",506.54,508.02,501.52,506.2,348800.0],["2024-06-12",512.0,521.52,509.47,514.28,414200.0],["2024-06-13",511.13,512.7,488.73,506.12,463000.0],["2024-06-14",504.13,508.9,500.52,504.0,386700.0],["2024-06-17",500.16,504.94,495.54,504.33,509800.0],["2024-06-18",501.08,504.76,497.88,503.6,621900.0],["2024-06-20",502.13,502.13,493.78,495.96,752900.0],["2024-06-21",497.72,500.61,490.0,495.73,1215400.0],["2024-06-24",494.4,496.35,487.91,491.49,703900.0],["2024-06-25",493.49,495.35,487.44,491.08,717700.0],["2024-06-26",489.42,492.72,486.92,488.61,394900.0],["2024-06-27",487.44,494.16,485.18,493.96,350000.0],["2024-06-28",493.76,496.25,484.93,487.2,863800.0],["2024-07-01",486.44,490.7,474.45,476.4,435900.0],["2024-07-02",477.27,480.81,473.09,477.23,414000.0],["2024-07-03",475.91,479.77,472.67,477.49,297200.0],["2024-07-05",476.26,488.89,475.31,486.0,381800.0],["2024-07-08",486.46,487.32,481.53,483.73,225000.0],["2024-07-09",482.73,483.0,476.83,477.89,292500.0],["2024-07-10",478.53,483.7,470.96,483.39,328100.0],["2024-07-11",486.18,494.7,486.18,487.78,409400.0],["2024-07-12",490.88,500.23,488.34,492.74,351800.0],["2024-07-15",490.8,491.36,481.4,482.7,418100.0],["2024-07-16",484.03,502.32,483.93,499.52,795400.0],["2024-07-17",497.81,516.96,491.77,496.47,627600.0],["2024-07-18",489.03,490.0,468.04,470.74,748200.0],["2024-07-19",475.56,476.22,462.71,468.2,750300.0],["2024-07-22",474.9,479.3,466.98,475.29,576600.0],["2024-07-23",477.91,479.34,469.93,470.41,398500.0],["2024-07-24",469.78,478.48,463.94,471.34,671700.0],["2024-07-25",476.11,484.23,469.84,470.68,591200.0],["2024-07-26",476.23,476.23,467.8,469.71,588400.0],["2024-07-29",469.71,473.11,458.0,472.63,763200.0],["2024-07-30",475.0,481.86,470.76,474.69,557700.0],["2024-07-31",477.0,484.41,472.64,476.12,557600.0],["2024-08-01",475.33,487.48,473.93,477.84,507000.0],["2024-08-02",476.21,481.85,457.8,468.63,827100.0],["2024-08-05",459.0,463.13,446.28,455.08,1134000.0],["2024-08-06",465.0,489.25,465.0,469.37,1132900.0],["2024-08-07",471.75,486.54,464.99,467.07,648700.0],["2024-08-08",469.27,484.38,467.02,483.91,515200.0],["2024-08-09",482.41,486.9,476.99,482.84,354000.0],["2024-08-12",481.31,483.89,477.25,479.93,326100.0],["2024-08-13",483.0,492.08,483.0,487.82,531500.0],["2024-08-14",485.51,485.73,466.76,474.94,542700.0],["2024-08-15",479.85,491.3,474.19,485.52,616200.0],["2024-08-16",483.47,495.63,479.72,492.26,590400.0],["2024-08-19",493.8,498.34,489.42,496.99,366400.0],["2024-08-20",496.99,503.6,492.73,494.01,334400.0],["2024-08-21",495.82,497.22,491.03,494.99,303500.0],["2024-08-22",497.39,497.94,489.51,491.73,252500.0],["2024-08-23",495.71,497.54,487.6,488.13,255500.0],["2024-08-26",489.99,491.51,482.4,484.07,279600.0],["2024-08-27",483.47,485.88,480.26,482.56,278600.0],["2024-08-28",481.03,487.33,480.19,481.48,276600.0],["2024-08-29",485.46,492.67,483.4,487.28,395400.0],["2024-08-30",489.37,491.21,476.56,481.33,406300.0],["2024-09-03",475.91,481.88,467.81,469.01,437500.0],["2024-09-04",468.3,473.12,466.11,471.29,276000.0],["2024-09-05",471.13,472.41,465.53,469.18,278700.0],["2024-09-06",469.78,477.53,467.31,472.35,433000.0],["2024-09-09",476.98,485.13,475.69,480.34,449500.0],["2024-09-10",481.11,496.79,481.11,495.95,476700.0],["2024-09-11",494.84,494.84,475.62,490.26,359300.0],["2024-09-12",490.26,497.22,481.2,497.04,293500.0],["2024-09-13",497.35,508.07,495.6,500.55,321900.0],["2024-09-16",505.05,512.1,503.76,511.38,296100.0],["2024-09-17",513.27,519.54,511.47,512.27,405900.0],["2024-09-18",512.27,521.73,505.72,511.3,360500.0],["2024-09-19",523.81,530.6,515.68,517.06,333800.0],["2024-09-20",515.32,515.32,504.47,506.74,688900.0],["2024-09-23",509.2,510.31,502.24,507.66,364500.0],["2024-09-24",508.07,511.83,505.2,506.38,323800.0],["2024-09-25",508.47,508.95,496.45,497.76,301600.0],["2024-09-26",503.96,509.24,500.72,509.03,366500.0],["2024-09-27",514.76,518.97,509.47,511.78,279200.0],["2024-09-30",510.74,512.62,500.16,505.22,390300.0],["2024-10-01",505.22,505.52,493.27,495.42,339000.0],["2024-10-02",495.01,495.01,484.58,485.97,408100.0],["2024-10-03",481.63,484.01,477.29,483.52,379500.0],["2024-10-04",489.56,492.41,475.0,477.67,468700.0],["2024-10-07",474.49,475.45,468.05,472.41,395000.0],["2024-10-08",472.66,478.92,470.27,475.53,436900.0],["2024-10-09",473.21,480.64,470.47,474.65,347100.0],["2024-10-10",468.0,473.9,465.16,473.28,344400.0],["2024-10-11",474.92,484.61,474.92,476.27,490800.0],["2024-10-14",478.0,479.58,474.33,478.0,512400.0],["2024-10-15",478.37,486.87,473.02,473.92,607200.0],["2024-10-16",474.54,474.54,460.36,463.89,991100.0],["2024-10-17",466.6,467.95,458.05,460.01,552200.0],["2024-10-18",458.8,460.87,453.17,457.74,747300.0],["2024-10-21",456.02,457.5,447.84,453.38,993600.0],["2024-10-22",453.49,462.59,449.39,461.49,646100.0],["2024-10-23",456.9,460.24,452.44,457.9,647400.0],["2024-10-24",458.67,461.54,452.12,452.27,532700.0],["2024-10-25",455.67,456.23,450.13,451.41,508400.0],["2024-10-28",455.39,456.84,447.96,449.44,616400.0],["2024-10-29",447.73,452.45,443.2,447.83,702800.0],["2024-10-30",445.43,456.66,445.43,451.08,962100.0],["2024-10-31",430.0,430.0,404.74,406.92,2006400.0],["2024-11-01",408.58,422.09,408.58,417.28,994100.0],["2024-11-04",419.36,422.92,413.21,414.52,923600.0],["2024-11-05",413.83,418.54,412.32,415.98,533200.0],["2024-11-06",431.86,432.75,412.61,423.42,1074500.0],["2024-11-07",428.21,435.24,425.29,433.0,966300.0],["2024-11-08",430.01,434.48,428.75,433.28,655700.0],["2024-11-11",434.49,444.84,433.91,437.3,653100.0],["2024-11-12",433.97,436.75,425.64,426.11,681600.0],["2024-11-13",426.54,432.81,425.79,429.82,621800.0],["2024-11-14",428.01,430.11,423.29,423.65,553800.0],["2024-11-15",423.34,424.5,408.95,420.91,690200.0],["2024-11-18",421.5,424.05,418.95,419.83,437500.0],["2024-11-19",416.65,421.96,414.35,416.34,748600.0],["2024-11-20",413.38,419.41,410.29,418.61,650800.0],["2024-11-21",409.55,419.79,398.5,418.55,537100.0],["2024-11-22",420.41,422.98,415.8,417.24,503400.0],["2024-11-25",422.16,430.88,421.76,428.59,1140900.0],["2024-11-26",429.0,429.06,414.46,417.32,587800.0],["2024-11-27",419.91,423.36,417.48,421.76,486200.0],["2024-11-29",424.03,426.96,421.5,421.75,338600.0],["2024-12-02",424.94,431.17,423.1,430.77,711000.0],["2024-12-03",429.83,436.02,423.44,432.11,731900.0],["2024-12-04",432.22,437.96,425.43,434.43,1303300.0],["2024-12-05",431.29,436.05,425.16,427.49,520300.0],["2024-12-06",426.48,436.2,426.48,435.69,551900.0],["2024-12-09",442.13,453.26,438.01,450.68,783800.0],["2024-12-10",450.38,452.2,442.37,444.72,695200.0],["2024-12-11",449.01,452.83,436.86,437.08,566700.0],["2024-12-12",437.61,442.22,433.01,437.18,415500.0],["2024-12-13",435.57,437.03,430.47,432.1,353700.0],["2024-12-16",430.02,438.37,429.5,430.47,497900.0],["2024-12-17",429.87,440.0,426.95,427.09,638400.0],["2024-12-18",426.37,427.14,410.51,410.76,579400.0],["2024-12-19",410.77,415.75,407.52,409.03,681500.0],["2024-12-20",406.83,418.26,404.36,412.26,1122200.0],["2024-12-23",409.93,413.37,408.4,413.16,413300.0],["2024-12-24",412.35,414.25,409.84,413.62,159900.0],["2024-12-26",411.0,417.96,409.76,417.11,333000.0],["2024-12-27",413.73,417.44,410.43,414.93,375000.0],["2024-12-30",410.94,414.7,406.17,412.75,388200.0],["2024-12-31",414.68,418.65,411.4,413.44,388200.0],["2025-01-02",417.15,420.79,406.52,408.85,373900.0],["2025-01-03",410.6,417.31,407.09,415.53,341200.0],["2025-01-06",415.53,435.13,415.53,429.16,627100.0],["2025-01-07",428.34,434.86,424.27,427.26,521500.0],["2025-01-08",426.66,437.5,421.82,432.36,738200.0],["2025-01-10",427.25,431.01,417.76,418.05,694900.0],["2025-01-13",417.06,424.02,412.68,422.62,647100.0],["2025-01-14",422.49,423.11,413.18,418.63,388000.0],["2025-01-15",424.82,431.54,422.36,422.92,587300.0],["2025-01-16",422.71,429.49,416.33,428.62,365600.0],["2025-01-17",429.3,432.95,418.66,419.26,798800.0],["2025-01-21",423.44,430.07,421.46,427.33,761700.0],["2025-01-22",425.79,437.27,423.65,430.59,532000.0],["2025-01-23",429.49,434.56,426.11,432.34,403900.0],["2025-01-24",429.62,436.58,429.08,435.33,638000.0],["2025-01-27",435.07,437.62,419.66,427.52,1876200.0],["2025-01-28",427.33,427.33,414.66,417.86,1333800.0],["2025-01-29",417.95,422.17,405.84,418.75,876400.0],["2025-01-30",424.29,431.38,420.86,423.99,518600.0],["2025-01-31",424.6,427.07,420.43,422.05,912300.0],["2025-02-03",465.0,474.67,445.0,469.04,1508800.0],["2025-02-04",464.47,466.26,458.79,465.03,824500.0],["2025-02-05",469.24,471.82,457.23,468.55,749200.0],["2025-02-06",468.67,469.99,458.82,460.56,646300.0],["2025-02-07",465.0,468.8,457.35,459.78,624600.0],["2025-02-10",460.68,466.53,458.86,464.91,829900.0],["2025-02-11",460.65,467.69,460.28,463.74,516800.0],["2025-02-12",458.7,460.36,451.89,457.35,634000.0],["2025-02-13",458.18,462.92,452.0,459.76,601100.0],["2025-02-14",463.63,463.63,444.37,444.53,553800.0],["2025-02-18",444.72,452.84,440.99,449.06,632100.0],["2025-02-19",448.0,452.4,444.5,450.99,578700.0],["2025-02-20",451.62,457.7,450.39,452.86,615700.0],["2025-02-21",454.41,460.38,452.46,452.77,773200.0],["2025-02-24",453.95,465.18,452.19,463.66,837000.0],["2025-02-25",464.61,467.02,451.9,459.86,836400.0],["2025-02-26",455.77,465.04,455.69,457.81,583100.0],["2025-02-27",457.33,460.09,440.58,441.03,705600.0],["2025-02-28",442.01,442.6,423.82,437.11,1055300.0],["2025-03-03",438.81,443.56,434.45,437.15,691000.0],["2025-03-04",439.45,448.69,436.4,441.61,1063500.0],["2025-03-05",438.0,447.41,429.27,437.23,892700.0],["2025-03-06",433.34,439.41,427.54,429.03,661700.0],["2025-03-07",429.03,434.39,420.84,430.12,654300.0],["2025-03-10",430.0,447.44,430.0,436.48,996100.0],["2025-03-11",439.81,439.87,426.51,426.69,880100.0],["2025-03-12",426.66,428.81,412.21,412.4,838700.0],["2025-03-13",411.17,422.72,404.6,406.29,723500.0],["2025-03-14",409.0,418.86,409.0,415.3,645200.0],["2025-03-17",415.89,424.49,414.72,422.36,568500.0],["2025-03-18",420.98,425.81,417.84,419.52,463800.0],["2025-03-19",418.52,423.9,417.08,422.15,463300.0],["2025-03-20",421.33,425.6,418.99,420.62,537500.0],["2025-03-21",415.44,421.95,411.28,420.99,706600.0],["2025-03-24",424.51,430.16,420.73,423.6,616800.0],["2025-03-25",422.52,424.28,414.39,417.66,878000.0],["2025-03-26",418.28,420.21,415.81,417.71,760700.0],["2025-03-27",419.18,424.17,417.04,422.54,998900.0],["2025-03-28",422.54,423.81,415.22,415.87,470200.0],["2025-03-31",416.58,421.8,411.59,419.95,926100.0],["2025-04-01",417.47,427.09,415.05,418.57,518200.0],["2025-04-02",414.35,427.21,413.05,426.25,532500.0],["2025-04-03",417.41,417.93,407.07,410.76,948400.0],["2025-04-04",404.48,405.81,393.5,393.73,1635600.0],["2025-04-07",377.25,395.65,366.5,378.99,1818000.0],["2025-04-08",385.19,388.85,357.81,361.04,1489600.0],["2025-04-09",356.98,398.73,356.14,397.1,2190300.0],["2025-04-10",394.15,397.08,372.32,381.83,1274300.0],["2025-04-11",381.49,392.58,375.06,390.94,1329100.0],["2025-04-14",394.0,405.27,391.05,404.65,926700.0],["2025-04-15",404.89,407.15,399.26,404.02,985100.0],["2025-04-16",400.7,408.43,398.75,402.38,867600.0],["2025-04-17",405.45,412.62,402.86,411.49,965500.0],["2025-04-21",409.47,412.31,402.85,406.65,872900.0],["2025-04-22",410.53,423.44,409.11,421.59,949700.0],["2025-04-23",429.21,441.08,426.02,426.63,1091400.0],["2025-04-24",429.03,441.87,424.48,440.98,746800.0],["2025-04-25",438.63,440.5,432.08,437.44,939300.0],["2025-04-28",435.53,440.26,427.7,433.99,909600.0],["2025-04-29",433.69,439.01,429.11,436.97,718300.0],["2025-04-30",436.38,440.0,428.09,432.65,1400300.0],["2025-05-01",468.18,481.93,462.05,471.38,1397500.0],["2025-05-02",478.0,483.91,466.57,471.9,1030900.0],["2025-05-05",471.9,482.28,466.74,475.07,1208500.0],["2025-05-06",470.42,479.72,465.0,473.71,890200.0],["2025-05-07",473.71,488.49,471.74,486.61,667500.0],["2025-05-08",487.14,495.56,485.41,489.98,865600.0],["2025-05-09",490.32,493.77,487.3,491.7,668600.0],["2025-05-12",500.0,509.84,498.53,509.53,692600.0],["2025-05-13",508.96,512.72,504.2,509.13,558400.0],["2025-05-14",507.0,510.72,503.72,509.42,552600.0],["2025-05-15",508.08,513.33,505.0,511.99,469400.0],["2025-05-16",514.05,518.41,509.07,518.1,524900.0],["2025-05-19",511.83,521.73,508.57,521.68,427600.0],["2025-05-20",517.88,523.48,513.93,517.16,606900.0],["2025-05-21",513.74,518.15,498.78,500.87,664500.0],["2025-05-22",499.24,508.02,497.02,504.83,555000.0],["2025-05-23",498.0,502.18,496.61,501.57,443600.0],["2025-05-27",507.03,517.8,505.81,516.5,636600.0],["2025-05-28",514.9,516.65,507.75,514.33,479100.0],["2025-05-29",518.07,520.0,510.64,515.55,362400.0],["2025-05-30",514.27,515.92,506.28,513.36,1221800.0],["2025-06-02",508.72,514.85,504.56,514.8,501700.0],["2025-06-03",513.55,526.36,510.99,525.83,608800.0],["2025-06-04",526.32,530.73,524.71,524.86,503300.0],["2025-06-05",524.86,526.45,520.95,522.21,453200.0],["2025-06-06",525.58,526.21,522.28,524.91,265300.0],["2025-06-09",523.4,525.62,513.54,518.6,328200.0],["2025-06-10",519.41,525.93,517.44,525.93,402500.0],["2025-06-11",526.31,528.38,520.88,524.18,374100.0],["2025-06-12",524.18,528.2,520.65,526.92,379300.0],["2025-06-13",520.96,526.09,519.01,522.7,411500.0],["2025-06-16",525.91,530.12,522.42,528.77,371800.0],["2025-06-17",526.88,526.88,513.92,520.59,430600.0],["2025-06-18",518.62,524.7,515.0,519.85,590900.0],["2025-06-20",519.85,525.18,517.14,523.92,1052500.0],["2025-06-23",523.52,527.36,517.52,524.65,399800.0],["2025-06-24",526.0,530.74,520.36,530.5,391000.0],["2025-06-25",531.69,533.32,527.29,530.4,520400.0],["2025-06-26",528.8,532.94,524.65,527.78,546600.0],["2025-06-27",527.78,535.2,526.5,531.32,624800.0],["2025-06-30",530.39,537.47,528.66,536.34,471100.0],["2025-07-01",533.88,546.39,529.51,542.65,631400.0],["2025-07-02",541.48,546.0,538.7,542.71,380200.0],["2025-07-03",539.02,548.54,537.0,547.01,339000.0],["2025-07-07",546.46,549.52,540.68,545.56,448600.0],["2025-07-08",544.33,548.01,536.55,538.84,485900.0],["2025-07-09",541.51,543.57,533.9,540.64,435100.0],["2025-07-10",540.42,548.53,538.19,541.09,290200.0],["2025-07-11",538.92,538.92,527.88,533.37,348300.0],["2025-07-14",530.71,535.63,529.51,531.42,323700.0],["2025-07-15",531.74,532.77,525.57,526.66,389200.0],["2025-07-16",517.0,521.27,506.91,520.57,471800.0],["2025-07-17",518.6,521.52,516.06,518.71,367700.0],["2025-07-18",523.05,523.05,513.25,514.61,329500.0],["2025-07-21",515.14,521.12,513.02,520.87,486800.0],["2025-07-22",523.05,533.47,520.16,532.0,570000.0],["2025-07-23",533.32,542.0,533.32,540.68,489000.0],["2025-07-24",537.81,551.1,537.53,549.97,625300.0],["2025-07-25",552.28,568.47,548.78,565.19,1071500.0],["2025-07-28",563.13,570.36,560.43,566.5,613200.0],["2025-07-29",568.9,575.35,567.04,573.07,887800.0],["2025-07-30",573.8,579.47,567.99,572.09,704800.0],["2025-07-31",562.57,562.57,533.42,534.31,1033200.0],["2025-08-01",530.38,539.11,527.81,535.54,760500.0],["2025-08-04",662.24,688.12,643.73,682.78,3331900.0],["2025-08-05",676.48,678.96,636.56,641.94,1870200.0],["2025-08-06",647.01,647.25,623.4,624.19,816500.0],["2025-08-07",629.74,650.5,628.81,650.06,798800.0],["2025-08-08",651.6,658.77,645.78,658.06,566300.0],["2025-08-11",662.0,665.52,646.68,652.11,491900.0],["2025-08-12",652.79,654.36,647.38,652.27,506400.0],["2025-08-13",651.15,665.03,648.92,663.92,566300.0],["2025-08-14",664.11,664.11,648.17,653.95,504700.0],["2025-08-15",655.54,661.1,650.78,650.84,418100.0],["2025-08-18",650.45,652.08,637.08,637.86,437000.0],["2025-08-19",638.0,642.82,635.54,636.71,407200.0],["2025-08-20",637.82,640.7,634.16,639.85,525200.0],["2025-08-21",637.05,638.53,632.57,633.05,284100.0],["2025-08-22",635.76,648.55,634.69,645.55,352300.0],["2025-08-25",639.33,644.13,636.0,641.35,395600.0],["2025-08-26",641.35,645.53,639.75,641.72,416500.0],["2025-08-27",642.61,647.0,637.67,640.86,521500.0],["2025-08-28",638.28,647.44,637.05,647.03,309200.0],["2025-08-29",647.95,652.0,642.29,647.09,304900.0],["2025-09-02",637.05,641.21,630.54,639.45,440500.0],["2025-09-03",640.99,642.01,626.24,633.95,373500.0],["2025-09-04",637.71,642.47,629.55,640.44,440500.0],["2025-09-05",640.0,649.16,630.87,642.99,370400.0],["2025-09-08",644.42,654.05,640.26,652.83,460600.0],["2025-09-09",652.83,655.77,647.79,655.6,271800.0],["2025-09-10",652.91,653.67,631.74,637.95,389100.0],["2025-09-11",637.14,648.29,637.14,645.16,337000.0],["2025-09-12",639.24,644.86,625.55,641.14,317900.0],["2025-09-15",641.73,651.33,641.73,643.99,455300.0],["2025-09-16",640.37,648.32,635.5,645.65,404500.0],["2025-09-17",644.59,651.05,637.0,640.86,444500.0],["2025-09-18",642.53,659.17,635.94,655.51,474200.0],["2025-09-19",659.58,661.39,648.85,656.16,981500.0],["2025-09-22",653.17,657.11,640.28,644.1,386900.0],["2025-09-23",640.34,649.47,640.34,648.38,351200.0],["2025-09-24",645.12,645.12,621.36,627.17,464500.0],["2025-09-25",620.93,621.13,613.28,618.17,380000.0],["2025-09-26",619.31,636.0,615.33,632.22,344300.0],["2025-09-29",636.34,636.34,619.0,630.56,266100.0],["2025-09-30",631.27,639.53,629.67,638.89,367500.0],["2025-10-01",630.72,638.24,600.57,620.11,659800.0],["2025-10-02",616.52,634.87,614.55,633.84,415800.0],["2025-10-03",637.01,642.25,627.97,631.19,338500.0],["2025-10-06",633.56,634.15,626.19,627.78,247600.0],["2025-10-07",639.11,639.11,622.15,627.28,319800.0],["2025-10-08",634.3,638.63,626.11,629.91,521400.0],["2025-10-09",624.59,631.79,619.95,628.75,384900.0],["2025-10-10",628.75,628.75,615.0,616.15,410700.0],["2025-10-13",622.66,634.29,621.83,633.32,376900.0],["2025-10-14",625.66,642.59,625.62,636.91,365400.0],["2025-10-15",640.2,642.91,631.78,639.15,387100.0],["2025-10-16",643.44,651.5,628.17,637.34,524600.0],["2025-10-17",633.88,637.48,627.43,635.4,277000.0],["2025-10-20",638.2,644.92,634.91,643.41,327300.0],["2025-10-21",641.64,643.0,630.49,637.13,408100.0],["2025-10-22",642.41,642.41,628.6,633.78,465400.0],["2025-10-23",631.25,641.47,630.7,638.6,532600.0],["2025-10-24",641.76,650.37,639.08,640.85,368200.0],["2025-10-27",644.46,649.07,639.11,647.4,452600.0],["2025-10-28",640.53,646.0,633.18,634.36,396800.0],["2025-10-29",635.41,635.41,622.08,627.66,489900.0],["2025-10-30",627.66,632.94,626.87,628.54,373200.0],["2025-10-31",634.51,641.3,628.9,629.51,974400.0],["2025-11-03",693.0,735.0,691.73,722.94,1652800.0],["2025-11-04",717.44,726.5,706.59,722.12,680700.0],["2025-11-05",724.36,728.95,701.61,720.21,590700.0],["2025-11-06",712.48,720.0,694.0,713.74,1094900.0],["2025-11-07",710.15,716.71,700.2,708.45,409900.0],["2025-11-10",708.06,713.03,699.85,709.59,351700.0],["2025-11-11",710.94,718.52,709.09,712.47,292000.0],["2025-11-12",712.47,719.25,707.53,713.56,468500.0],["2025-11-13",709.83,715.89,698.18,701.48,473400.0],["2025-11-14",695.92,699.66,688.66,689.93,468500.0],["2025-11-17",689.93,697.93,666.97,669.0,495700.0],["2025-11-18",670.18,681.63,665.25,670.21,574400.0],["2025-11-19",673.75,701.74,670.21,697.1,1010300.0],["2025-11-20",697.82,710.72,688.48,689.35,767700.0],["2025-11-21",690.1,735.59,688.14,725.91,972600.0],["2025-11-24",733.05,759.33,726.81,752.14,1314100.0],["2025-11-25",751.75,769.24,750.36,766.68,660800.0],["2025-11-26",767.81,769.98,753.61,755.96,426200.0],["2025-11-28",756.02,757.24,748.0,752.88,209000.0],["2025-12-01",741.57,746.77,727.15,728.97,805000.0],["2025-12-02",732.4,738.33,722.29,732.73,761300.0],["2025-12-03",738.69,739.15,724.74,725.93,504800.0],["2025-12-04",725.56,732.03,714.17,717.47,526200.0],["2025-12-05",720.72,722.71,710.51,714.1,386700.0],["2025-12-08",717.47,721.5,705.0,706.65,411700.0],["2025-12-09",710.41,718.0,698.39,699.06,409200.0],["2025-12-10",702.19,707.46,693.72,701.83,529400.0],["2025-12-11",700.94,716.45,696.88,707.5,417400.0],["2025-12-12",710.46,715.19,697.26,704.2,460700.0],["2025-12-15",711.29,711.29,695.56,700.55,571600.0],["2025-12-16",697.51,703.71,687.68,693.18,711700.0],["2025-12-17",692.0,705.66,688.5,695.6,473500.0],["2025-12-18",699.26,711.68,693.37,697.1,483800.0],["2025-12-19",694.8,705.95,689.98,700.34,1682500.0],["2025-12-22",701.81,705.89,695.56,702.12,353900.0],["2025-12-23",695.96,700.0,676.06,682.31,586300.0],["2025-12-24",683.97,689.06,680.09,688.18,219400.0],["2025-12-26",687.15,689.1,682.74,688.48,206700.0],["2025-12-29",687.71,690.05,680.46,687.89,289000.0],["2025-12-30",683.9,687.83,680.88,682.32,432400.0],["2025-12-31",680.82,684.29,675.88,676.53,292300.0],["2026-01-02",676.53,678.89,661.89,669.99,442900.0],["2026-01-05",670.21,684.96,667.66,682.23,518800.0],["2026-01-06",677.86,707.53,675.9,706.83,497500.0],["2026-01-07",706.08,724.99,704.72,714.55,542600.0],["2026-01-08",707.29,713.99,694.52,712.39,543100.0],["2026-01-09",707.33,717.33,706.73,713.35,511400.0],["2026-01-12",708.86,725.53,702.01,724.76,503000.0],["2026-01-13",717.91,726.41,707.88,714.04,336000.0],["2026-01-14",710.21,712.2,701.49,710.48,369600.0],["2026-01-15",711.0,715.11,707.42,712.12,320400.0],["2026-01-16",715.05,719.95,710.96,715.37,532100.0],["2026-01-20",693.79,699.48,682.85,686.02,560600.0],["2026-01-21",689.15,709.24,681.0,696.46,556500.0],["2026-01-22",697.44,703.54,688.7,691.05,453700.0],["2026-01-23",689.82,698.29,687.46,693.85,279300.0],["2026-01-26",691.04,704.72,690.45,697.82,379200.0],["2026-01-27",697.14,705.82,692.64,694.75,416100.0],["2026-01-28",686.91,694.7,679.32,687.74,426300.0],["2026-01-29",684.06,687.91,671.64,676.71,553400.0],["2026-01-30",672.79,682.99,668.99,670.46,762000.0],["2026-02-02",657.01,658.75,622.37,639.6,1016200.0],["2026-02-03",635.59,650.72,629.27,632.56,634100.0],["2026-02-04",638.13,647.21,629.14,642.94,615000.0],["2026-02-05",643.83,651.35,636.36,643.59,709800.0],["2026-02-06",642.39,650.38,639.03,644.61,562600.0],["2026-02-09",647.72,647.72,629.73,639.79,518200.0],["2026-02-10",643.54,650.66,638.5,646.53,491100.0],["2026-02-11",640.92,649.74,636.77,648.73,400100.0],["2026-02-12",651.49,651.57,616.14,617.2,628900.0],["2026-02-13",616.77,636.05,606.04,629.35,544000.0],["2026-02-17",628.36,632.7,623.28,626.17,440500.0],["2026-02-18",625.89,639.19,623.42,634.9,348200.0],["2026-02-19",634.71,639.29,625.78,630.73,307500.0],["2026-02-20",626.75,638.14,625.22,635.66,301700.0],["2026-02-23",628.94,631.8,618.56,623.13,515600.0],["2026-02-24",623.13,652.64,617.0,649.23,790900.0],["2026-02-25",650.3,663.13,650.3,657.38,504500.0],["2026-02-26",657.57,666.14,650.0,660.71,414300.0],["2026-02-27",650.04,661.28,644.54,656.73,799000.0],["2026-03-02",639.48,647.04,627.39,636.7,522300.0],["2026-03-03",627.91,644.2,624.95,635.54,501600.0],["2026-03-04",633.5,651.06,630.24,648.7,561200.0],["2026-03-05",634.08,639.38,614.25,618.92,611000.0],["2026-03-06",607.59,615.48,594.94,608.41,560500.0],["2026-03-09",601.52,611.62,594.32,610.45,477700.0],["2026-03-10",607.96,610.43,598.1,598.85,463100.0],["2026-03-11",598.43,603.3,585.09,600.52,409200.0],["2026-03-12",592.87,596.24,570.35,571.21,800600.0],["2026-03-13",576.24,578.29,567.62,573.82,456400.0],["2026-03-16",577.51,592.59,576.54,586.37,510600.0],["2026-03-17",591.85,599.97,586.62,586.98,426800.0],["2026-03-18",581.91,586.95,574.85,577.12,542300.0],["2026-03-19",577.62,586.01,575.51,579.85,482600.0],["2026-03-20",576.78,581.36,569.89,577.26,765300.0],["2026-03-23",592.6,594.77,577.91,578.51,415900.0],["2026-03-24",573.4,576.51,565.33,570.21,361500.0],["2026-03-25",581.1,581.63,562.35,575.72,419900.0],["2026-03-26",575.26,586.21,570.98,573.29,432400.0],["2026-03-27",576.54,576.87,557.35,558.32,445600.0],["2026-03-30",560.95,567.71,555.73,557.09,460700.0],["2026-03-31",560.04,566.57,548.51,561.89,823200.0],["2026-04-01",561.67,568.75,557.5,564.66,490500.0],["2026-04-02",552.05,575.43,548.56,569.55,734300.0],["2026-04-06",566.17,580.9,565.87,577.44,588600.0],["2026-04-07",577.44,579.93,569.72,574.8,621500.0],["2026-04-08",601.17,605.82,588.43,591.84,451600.0],["2026-04-09",584.16,588.58,580.39,584.75,448100.0],["2026-04-10",579.67,582.24,559.39,563.0,498600.0],["2026-04-13",559.33,576.11,558.31,574.0,458900.0],["2026-04-14",573.15,585.74,571.07,584.05,455100.0],["2026-04-15",583.04,585.38,577.37,580.76,354700.0],["2026-04-16",580.76,584.84,569.31,569.95,337700.0],["2026-04-17",583.11,594.52,577.37,589.25,493500.0],["2026-04-20",582.67,590.25,579.97,583.06,638200.0],["2026-04-21",584.47,592.51,567.31,569.01,578000.0],["2026-04-22",570.86,584.52,570.86,578.35,364700.0],["2026-04-23",577.85,577.85,554.49,560.93,629600.0],["2026-04-24",556.92,567.94,552.0,565.93,598200.0],["2026-04-27",563.47,579.62,562.49,574.95,665600.0],["2026-04-28",575.16,579.15,563.9,568.3,539000.0],["2026-04-29",561.98,563.69,544.01,553.66,617200.0],["2026-04-30",554.33,562.71,548.07,560.8,717100.0],["2026-05-01",564.7,572.28,555.57,567.46,610600.0],["2026-05-04",564.51,570.63,554.03,563.12,711800.0],["2026-05-05",569.21,584.72,550.0,562.97,734400.0],["2026-05-06",561.85,580.65,550.45,579.23,665200.0],["2026-05-07",581.12,585.12,566.02,572.2,758900.0],["2026-05-08",572.2,572.2,555.19,560.11,476600.0],["2026-05-11",559.9,559.9,524.62,532.0,761400.0],["2026-05-12",534.24,543.38,532.98,533.92,674100.0],["2026-05-13",531.81,533.39,523.38,528.68,600900.0],["2026-05-14",528.68,544.81,528.02,532.86,786100.0],["2026-05-15",534.72,540.95,527.12,528.79,659300.0],["2026-05-18",532.16,551.08,531.7,545.79,644900.0],["2026-05-19",547.99,561.28,543.72,546.49,719700.0],["2026-05-20",546.14,554.28,535.95,553.58,619000.0],["2026-05-21",548.06,556.72,539.44,553.07,430700.0],["2026-05-22",551.46,562.3,549.75,559.37,466000.0],["2026-05-26",554.72,559.83,550.27,557.21,425100.0],["2026-05-27",555.55,560.73,548.53,550.99,504700.0],["2026-05-28",550.99,570.26,547.9,568.03,725800.0],["2026-05-29",567.41,573.5,562.89,563.53,1417100.0],["2026-06-01",555.96,571.88,552.25,566.79,604400.0],["2026-06-02",560.16,560.16,548.93,550.82,669100.0],["2026-06-03",549.44,562.16,547.57,560.73,891300.0],["2026-06-04",565.89,577.49,555.53,564.74,631300.0],["2026-06-05",567.07,569.06,560.38,562.16,459100.0],["2026-06-08",560.23,566.78,555.0,561.17,370500.0],["2026-06-09",563.55,581.47,559.08,578.89,452300.0],["2026-06-10",574.47,575.43,555.86,556.94,591800.0],["2026-06-11",553.31,567.1,549.98,557.91,612200.0],["2026-06-12",558.44,561.74,552.23,560.88,516600.0],["2026-06-15",565.17,572.1,565.07,570.0,556800.0],["2026-06-16",573.28,574.08,567.36,573.0,498700.0],["2026-06-17",567.36,573.0,543.89,546.09,619400.0],["2026-06-18",549.29,563.85,546.18,562.09,1240800.0],["2026-06-22",555.92,562.74,540.99,545.73,627600.0],["2026-06-23",548.75,552.25,538.44,541.31,652200.0],["2026-06-24",542.57,560.92,539.3,549.16,643200.0],["2026-06-25",549.99,570.84,545.66,554.94,628900.0],["2026-06-26",554.09,561.15,547.19,551.5,1314400.0],["2026-06-29",551.92,556.24,534.66,535.93,799300.0],["2026-06-30",535.93,535.93,518.55,526.44,763400.0],["2026-07-01",533.61,539.09,528.71,537.58,663200.0],["2026-07-02",543.71,559.91,538.87,557.8,813900.0],["2026-07-06",561.4,567.08,547.93,564.98,631660.257306],["2026-07-07",571.97,577.15,563.35,570.25,610400.315133],["2026-07-08",562.82,562.82,549.415,555.67,578557.993743],["2026-07-09",552.47,562.02,547.3804,558.6,992988.218078],["2026-07-10",561.93,573.02,559.72,563.57,612527.161274],["2026-07-13",560.36,571.545,557.645,564.21,522912.410383],["2026-07-14",559.595,559.595,536.14,540.68,769610.865471],["2026-07-15",541.71,568.4899,538,557.02,953111.614496],["2026-07-16",560.91,581.37,558.14,576.07,616179.806374],["2026-07-17",570.76,579.395,561.15,567.44,512627.801803],["2026-07-20",569.95,569.95,561.02,563.81,407881.845637],["2026-07-21",553.01,562.0199,545.5701,552.46,429120.148516],["2026-07-22",554.62,556.97,543.01,545,478679.796596],["2026-07-23",542.17,547.61,534.36,539.365,459354.086393],["2026-07-24",539.47,547.685,535.85,544.32,437352.934462],["2026-07-27",550.77,563.86,547.995,556.2,512597.161992],["2026-07-28",564.94,578.5498,564.94,569.54,446232.222012],["2026-07-29",567.59,575.2025,562.2077,569.77,454946.036478],["2026-07-30",561.93,564.59,554.21,558.8,513138.781749],["2026-07-31",553.08,563.05,549.33,559.07,630443.006387],["2026-08-03",569.685,581.55,560.5787,567.84,1208578.296632],["2026-08-04",602.33,624.15,584.255,588.09,1561658.981141],["2026-08-05",590.22,604.14,578.495,584.78,937005.199659],["2026-08-06",585.88,591.8,574.985,590,644321.221561],["2026-08-07",587.74,600.84,583.44,586.67,594847.368851],["2026-08-10",581.9,597.38,579.48,597.01,94968.475442],["2026-08-11",594.59,598.89,586.01,586.64,425667.83906],["2026-08-12",580,584.1536,568.215,570.58,513706.868426],["2026-08-13",576.33,577.09,557.39,566.93,511485.375512],["2026-08-14",569.14,569.14,549.185,550.96,530337.173245],["2026-08-17",556.385,556.385,538.2005,546.09,739439.909669],["2026-08-18",553.725,559.46,549.75,553.32,570336.93618],["2026-08-19",556.78,575.56,555,562.2,453644.239274],["2026-08-20",562.05,563.13,543.6,545.86,610642.085071],["2026-08-21",550.14,557.66,544.88,556.93,485743.290716],["2026-08-24",559.21,562.19,554.23,559.51,388922.262518],["2026-08-25",555.5,558.0625,549.42,550.01,385722.920036],["2026-08-26",544.13,555.705,544.13,553.44,349441.885172],["2026-08-27",549.73,553.11,542.01,545.08,340458.449431],["2026-08-28",547.81,556.01,545.48,554.99,340982.747103],["2026-08-31",547.68,561.24,543.6,556.69,699906.825567],["2026-09-01",555.95,555.95,541.53,545.16,458285.477742],["2026-09-02",546.73,558.42,537.31,538.99,655529.364611],["2026-09-03",542.02,548.85,527.74,529.29,590143.053389],["2026-09-04",522.05,536.085,522.05,535.38,407862.719309],["2026-09-08",528.42,529.015,519.073,520.21,612984.719689],["2026-09-09",517,522.49,511.16,515.15,556457.61757],["2026-09-10",508.44,514.3001,504.77,506.53,422339.564959],["2026-09-11",509.88,511.15,500.61,504.7,401626.452048],["2026-09-14",510.83,515.48,505.015,509.56,454111.484264]]}