{"t":"IONS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1991-05-17",10.75,10.75,10.0,10.0,1291600.0],["1991-05-20",10.0,10.25,9.0,9.0,251600.0],["1991-05-21",9.0,9.25,9.0,9.0,281700.0],["1991-05-22",9.25,9.25,9.0,9.0,54800.0],["1991-05-23",9.125,9.25,9.0,9.125,81100.0],["1991-05-24",9.25,9.25,9.0,9.125,22600.0],["1991-05-28",9.125,9.25,9.125,9.25,18200.0],["1991-05-29",9.75,10.0,9.25,9.75,50700.0],["1991-05-30",9.75,10.0,9.75,9.75,15100.0],["1991-05-31",10.0,10.0,9.5,9.5,24100.0],["1991-06-03",10.0,10.0,9.0,9.25,61400.0],["1991-06-04",9.25,9.5,9.25,9.25,21400.0],["1991-06-05",9.5,9.5,9.25,9.25,7000.0],["1991-06-06",9.25,9.5,9.25,9.25,7400.0],["1991-06-07",9.25,9.5,9.25,9.5,27500.0],["1991-06-10",9.5,9.5,9.25,9.5,10100.0],["1991-06-11",9.5,9.75,9.25,9.25,15900.0],["1991-06-12",10.0,11.0,10.0,10.5,179900.0],["1991-06-13",10.0,10.5,10.0,10.0,67700.0],["1991-06-14",10.5,10.75,10.0,10.75,106200.0],["1991-06-17",10.75,10.75,10.25,10.25,25000.0],["1991-06-18",10.25,10.5,9.75,10.25,65300.0],["1991-06-19",10.25,10.25,9.75,10.25,50000.0],["1991-06-20",10.25,10.25,9.75,10.25,17000.0],["1991-06-21",9.75,10.25,9.75,10.125,42800.0],["1991-06-24",10.25,10.25,9.75,9.75,4600.0],["1991-06-25",9.75,10.25,9.75,10.25,23300.0],["1991-06-26",10.25,10.25,9.75,9.75,4900.0],["1991-06-27",10.25,10.25,9.75,10.25,2500.0],["1991-06-28",10.25,10.25,9.75,10.25,56400.0],["1991-07-01",10.25,10.5,10.0,10.25,17100.0],["1991-07-02",10.0,10.25,9.5,10.25,15400.0],["1991-07-03",9.75,10.25,9.75,9.75,7500.0],["1991-07-05",9.75,10.25,9.75,9.75,1200.0],["1991-07-08",9.75,10.0,8.75,9.5,101800.0],["1991-07-09",9.25,9.75,9.25,9.75,13200.0],["1991-07-10",9.75,10.0,9.5,9.625,18900.0],["1991-07-11",9.875,10.0,9.5,9.5,9400.0],["1991-07-12",9.5,10.0,9.5,10.0,1900.0],["1991-07-15",10.0,10.0,9.25,9.25,30700.0],["1991-07-16",9.5,10.0,9.5,9.5,16000.0],["1991-07-17",10.0,10.0,10.0,10.0,3100.0],["1991-07-18",10.0,10.25,9.625,10.0,7000.0],["1991-07-19",10.0,14.25,10.0,12.75,761200.0],["1991-07-22",13.0,13.25,12.5,12.5,276000.0],["1991-07-23",13.0,13.0,11.5,11.875,98300.0],["1991-07-24",11.5,12.25,11.5,12.0,10700.0],["1991-07-25",12.0,12.75,11.5,12.0,129700.0],["1991-07-26",12.75,12.75,12.0,12.5,89600.0],["1991-07-29",12.75,13.5,12.25,12.75,95700.0],["1991-07-30",13.5,13.75,12.75,13.75,184200.0],["1991-07-31",14.25,14.5,14.0,14.25,299900.0],["1991-08-01",15.0,15.0,14.25,14.25,86600.0],["1991-08-02",14.5,14.5,14.25,14.5,76200.0],["1991-08-05",14.5,15.25,14.25,14.75,79400.0],["1991-08-06",15.0,15.0,14.5,14.75,95300.0],["1991-08-07",15.0,15.25,14.75,15.0,73700.0],["1991-08-08",15.0,15.0,14.75,14.75,75600.0],["1991-08-09",15.0,15.0,14.75,14.75,21700.0],["1991-08-12",14.75,15.0,14.75,15.0,8100.0],["1991-08-13",15.0,15.0,14.25,14.5,57600.0],["1991-08-14",14.5,14.75,14.5,14.5,28900.0],["1991-08-15",14.75,15.0,14.5,15.0,72100.0],["1991-08-16",15.0,15.25,15.0,15.0,113100.0],["1991-08-19",14.25,14.75,14.0,14.5,52800.0],["1991-08-20",15.0,15.25,14.5,14.625,49400.0],["1991-08-21",15.25,15.25,14.75,15.25,42300.0],["1991-08-22",15.25,15.25,14.75,15.0,63700.0],["1991-08-23",15.25,15.25,14.75,15.25,60900.0],["1991-08-26",15.25,15.5,15.0,15.25,81500.0],["1991-08-27",15.5,17.25,15.5,16.75,148500.0],["1991-08-28",17.25,18.5,17.0,18.0,248400.0],["1991-08-29",18.0,18.25,17.0,18.25,71600.0],["1991-08-30",18.5,18.5,17.75,18.25,71200.0],["1991-09-03",18.0,18.25,17.75,18.0,60000.0],["1991-09-04",17.75,18.25,16.5,16.75,53700.0],["1991-09-05",16.75,17.0,16.75,16.75,12500.0],["1991-09-06",16.75,17.0,16.75,16.75,17400.0],["1991-09-09",16.75,17.0,16.75,16.75,15900.0],["1991-09-10",17.0,17.5,16.75,17.5,30400.0],["1991-09-11",17.25,17.875,17.25,17.875,52200.0],["1991-09-12",18.0,18.0,15.75,16.25,176400.0],["1991-09-13",17.25,18.0,16.625,17.5,99300.0],["1991-09-16",17.5,17.75,17.25,17.75,45700.0],["1991-09-17",17.75,17.75,17.25,17.75,4400.0],["1991-09-18",17.75,17.75,17.25,17.25,13200.0],["1991-09-19",17.75,17.75,17.25,17.25,33000.0],["1991-09-20",17.75,18.125,17.5,18.0,39200.0],["1991-09-23",17.25,17.5,16.0,16.0,186200.0],["1991-09-24",16.75,16.75,16.25,16.75,2800.0],["1991-09-25",16.75,17.0,16.25,16.25,10200.0],["1991-09-26",16.25,16.75,16.25,16.5,12700.0],["1991-09-27",16.75,16.75,16.25,16.75,100800.0],["1991-09-30",16.75,16.75,16.25,16.75,20100.0],["1991-10-01",16.75,16.75,16.25,16.25,85200.0],["1991-10-02",16.75,16.75,16.25,16.25,45300.0],["1991-10-03",17.0,17.25,16.5,17.25,25900.0],["1991-10-04",17.25,17.25,16.5,17.0,7500.0],["1991-10-07",17.0,17.0,16.25,16.625,18400.0],["1991-10-08",16.75,17.25,16.5,16.875,164100.0],["1991-10-09",17.0,17.0,16.75,16.75,16400.0],["1991-10-10",17.0,17.0,16.75,16.75,11100.0],["1991-10-11",17.0,17.0,16.25,16.25,40200.0],["1991-10-14",16.75,17.25,16.375,17.0,67500.0],["1991-10-15",17.5,17.5,17.0,17.25,31400.0],["1991-10-16",17.5,17.75,17.0,17.5,150500.0],["1991-10-17",17.5,17.5,16.75,16.75,27200.0],["1991-10-18",17.25,17.75,16.75,17.5,102100.0],["1991-10-21",17.75,18.75,17.25,18.75,91700.0],["1991-10-22",18.25,20.25,18.25,20.0,127200.0],["1991-10-23",20.25,21.5,19.75,21.25,296100.0],["1991-10-24",20.5,21.0,18.25,18.75,235200.0],["1991-10-25",18.75,18.75,18.25,18.25,90000.0],["1991-10-28",18.75,19.0,18.5,19.0,34600.0],["1991-10-29",19.0,19.0,18.5,19.0,23800.0],["1991-10-30",19.0,19.5,18.5,19.0,58900.0],["1991-10-31",19.25,20.25,18.75,20.0,90700.0],["1991-11-01",20.0,21.5,19.75,21.0,70600.0],["1991-11-04",21.25,21.25,20.75,21.25,65200.0],["1991-11-05",21.5,21.5,19.25,20.0,84900.0],["1991-11-06",20.0,20.0,19.0,19.5,43900.0],["1991-11-07",19.0,19.5,19.0,19.0,12200.0],["1991-11-08",19.5,19.5,18.75,19.125,27600.0],["1991-11-11",19.25,19.75,18.75,19.75,21900.0],["1991-11-12",19.25,19.75,19.25,19.75,34300.0],["1991-11-13",18.75,19.25,18.75,19.25,96200.0],["1991-11-14",19.5,19.5,17.75,17.75,142400.0],["1991-11-15",17.25,17.5,15.25,15.75,148700.0],["1991-11-18",15.0,15.0,13.75,14.75,252200.0],["1991-11-19",15.0,15.0,14.25,14.75,92500.0],["1991-11-20",15.5,15.5,14.75,14.75,92200.0],["1991-11-21",15.25,15.25,14.5,15.0,96800.0],["1991-11-22",15.0,15.0,13.5,13.625,66400.0],["1991-11-25",13.5,14.0,13.25,13.75,24400.0],["1991-11-26",13.75,13.75,13.25,13.75,34900.0],["1991-11-27",13.75,13.75,13.0,13.5,20400.0],["1991-11-29",13.5,13.5,13.0,13.5,9900.0],["1991-12-02",13.0,13.5,13.0,13.5,32600.0],["1991-12-03",13.5,14.5,13.5,14.5,68200.0],["1991-12-04",14.5,14.5,12.5,13.0,106200.0],["1991-12-05",12.5,12.75,11.75,12.25,700100.0],["1991-12-06",12.25,13.0,12.25,13.0,114500.0],["1991-12-09",13.25,13.5,12.75,12.75,163500.0],["1991-12-10",12.5,13.0,12.0,12.5,66900.0],["1991-12-11",12.5,12.5,11.5,12.0,54700.0],["1991-12-12",11.5,12.0,10.75,11.0,281700.0],["1991-12-13",11.5,11.75,11.0,11.375,200500.0],["1991-12-16",11.5,12.25,11.25,12.125,45200.0],["1991-12-17",12.25,12.25,11.75,11.75,47700.0],["1991-12-18",11.75,12.25,11.75,12.25,38400.0],["1991-12-19",12.25,12.25,11.75,12.0,39200.0],["1991-12-20",12.25,13.0,12.25,12.75,94900.0],["1991-12-23",12.75,13.0,12.25,12.75,81600.0],["1991-12-24",13.0,13.0,12.5,12.5,94800.0],["1991-12-26",12.5,13.0,12.5,12.5,33100.0],["1991-12-27",12.625,13.0,12.25,12.5,16300.0],["1991-12-30",12.25,13.0,12.25,13.0,55200.0],["1991-12-31",12.5,14.0,12.5,13.75,280000.0],["1992-01-02",13.5,13.75,13.0,13.25,73700.0],["1992-01-03",13.75,14.0,13.25,13.5,69900.0],["1992-01-06",13.5,14.0,13.5,14.0,60700.0],["1992-01-07",14.0,15.0,13.5,14.25,272800.0],["1992-01-08",14.75,14.75,14.0,14.5,198700.0],["1992-01-09",14.5,16.5,14.0,16.5,296300.0],["1992-01-10",16.5,17.0,16.0,16.0,336500.0],["1992-01-13",16.0,16.5,15.75,15.75,145200.0],["1992-01-14",16.25,16.25,15.25,15.25,76000.0],["1992-01-15",15.25,16.25,14.75,15.75,238800.0],["1992-01-16",16.25,16.25,15.5,15.5,67600.0],["1992-01-17",16.0,16.0,15.25,15.5,25100.0],["1992-01-20",16.0,16.0,15.0,15.75,27100.0],["1992-01-21",15.75,15.75,14.375,15.0,164300.0],["1992-01-22",14.5,15.0,14.5,14.5,27200.0],["1992-01-23",14.75,15.0,14.5,14.75,104300.0],["1992-01-24",15.0,15.0,14.5,14.75,25300.0],["1992-01-27",14.75,15.0,14.5,15.0,33000.0],["1992-01-28",14.5,15.0,14.5,14.5,9000.0],["1992-01-29",15.0,15.0,14.5,15.0,58800.0],["1992-01-30",15.0,15.5,14.5,15.25,95100.0],["1992-01-31",15.5,17.0,15.0,16.25,204700.0],["1992-02-03",16.75,16.75,15.75,16.25,69600.0],["1992-02-04",16.25,16.25,15.75,15.875,108600.0],["1992-02-05",16.25,16.25,15.5,15.5,214900.0],["1992-02-06",15.75,15.75,14.75,15.5,100600.0],["1992-02-07",15.0,15.5,15.0,15.0,50800.0],["1992-02-10",15.0,15.25,15.0,15.25,22500.0],["1992-02-11",15.0,15.25,15.0,15.0,18400.0],["1992-02-12",15.25,15.25,14.0,14.75,134600.0],["1992-02-13",14.25,15.0,14.25,14.5,7400.0],["1992-02-14",14.25,14.5,13.75,14.0,69000.0],["1992-02-18",14.25,14.25,13.25,13.75,84800.0],["1992-02-19",13.0,13.5,12.5,13.0,50500.0],["1992-02-20",12.375,13.25,12.375,12.875,48600.0],["1992-02-21",13.0,13.0,12.5,13.0,37100.0],["1992-02-24",12.875,13.75,12.75,13.5,44200.0],["1992-02-25",13.75,13.75,13.25,13.75,24100.0],["1992-02-26",13.75,13.75,13.25,13.5,66500.0],["1992-02-27",13.5,13.5,13.25,13.375,32700.0],["1992-02-28",13.5,13.5,13.25,13.5,15900.0],["1992-03-02",13.75,13.75,13.25,13.5,127800.0],["1992-03-03",13.0,13.0,12.0,12.375,68600.0],["1992-03-04",13.0,13.25,12.5,12.75,145000.0],["1992-03-05",13.5,13.75,13.25,13.625,236700.0],["1992-03-06",13.75,14.0,13.25,13.75,171800.0],["1992-03-09",13.25,13.5,13.0,13.5,93900.0],["1992-03-10",13.5,13.5,13.0,13.5,69300.0],["1992-03-11",13.75,13.75,12.5,12.75,82600.0],["1992-03-12",13.25,13.25,12.5,12.75,65300.0],["1992-03-13",12.25,12.75,11.5,12.0,211600.0],["1992-03-16",12.0,12.0,11.5,11.75,28700.0],["1992-03-17",11.75,12.0,11.5,11.75,59900.0],["1992-03-18",11.5,11.75,11.5,11.75,25900.0],["1992-03-19",11.75,12.25,11.5,11.75,19200.0],["1992-03-20",12.25,12.25,11.0,11.75,55200.0],["1992-03-23",11.25,11.75,11.25,11.75,24700.0],["1992-03-24",11.25,12.0,11.25,12.0,16600.0],["1992-03-25",12.0,12.0,11.25,11.625,13200.0],["1992-03-26",11.25,12.25,11.25,11.25,23600.0],["1992-03-27",11.0,11.5,10.75,11.0,23600.0],["1992-03-30",11.0,11.0,10.5,10.75,30100.0],["1992-03-31",10.5,11.0,10.5,11.0,40500.0],["1992-04-01",10.75,10.75,10.0,10.125,38200.0],["1992-04-02",10.5,10.5,9.75,9.75,39500.0],["1992-04-03",9.75,10.5,9.75,10.25,126400.0],["1992-04-06",9.75,10.5,9.75,10.25,36900.0],["1992-04-07",10.0,10.5,9.75,10.25,67800.0],["1992-04-08",9.75,10.0,9.5,9.5,24100.0],["1992-04-09",9.5,10.25,9.5,9.75,25000.0],["1992-04-10",10.25,10.25,9.75,10.0,48600.0],["1992-04-13",10.25,10.25,9.75,10.25,18400.0],["1992-04-14",10.5,10.5,9.75,10.25,20400.0],["1992-04-15",10.25,10.25,9.25,9.75,34100.0],["1992-04-16",9.75,9.75,9.0,9.25,212300.0],["1992-04-20",8.75,9.5,8.5,8.5,67100.0],["1992-04-21",9.25,10.5,8.5,9.75,113600.0],["1992-04-22",10.5,10.5,9.25,9.75,62400.0],["1992-04-23",9.25,9.75,8.75,8.75,29800.0],["1992-04-24",9.25,9.25,8.75,9.25,12400.0],["1992-04-27",9.25,9.25,8.75,8.875,33700.0],["1992-04-28",8.75,9.25,8.75,8.75,34900.0],["1992-04-29",8.75,9.25,8.75,9.25,17400.0],["1992-04-30",9.25,9.25,8.75,9.25,16300.0],["1992-05-01",9.5,10.75,9.25,9.875,120100.0],["1992-05-04",10.5,10.75,10.0,10.5,49400.0],["1992-05-05",10.75,11.0,10.5,10.5,42300.0],["1992-05-06",10.5,11.0,10.25,10.5,73600.0],["1992-05-07",10.25,10.5,10.25,10.5,34400.0],["1992-05-08",10.5,10.5,10.25,10.5,54900.0],["1992-05-11",10.5,10.5,10.0,10.0,18500.0],["1992-05-12",10.0,10.5,10.0,10.25,19600.0],["1992-05-13",10.25,10.25,9.5,9.75,34600.0],["1992-05-14",9.75,9.75,9.25,9.75,29100.0],["1992-05-15",9.25,9.75,9.25,9.625,15500.0],["1992-05-18",9.75,9.75,9.25,9.25,3000.0],["1992-05-19",9.25,9.75,9.25,9.25,3300.0],["1992-05-20",9.25,9.75,9.0,9.25,15400.0],["1992-05-21",9.0,9.5,8.75,8.75,52100.0],["1992-05-22",8.75,9.5,8.75,9.25,59000.0],["1992-05-26",9.5,9.5,9.25,9.25,8100.0],["1992-05-27",9.5,10.0,9.25,9.75,9300.0],["1992-05-28",9.75,9.75,9.5,9.75,2800.0],["1992-05-29",10.0,10.0,9.25,9.75,18100.0],["1992-06-01",9.75,9.75,9.25,9.75,11600.0],["1992-06-02",9.75,9.75,9.25,9.5,33400.0],["1992-06-03",9.25,9.5,8.625,8.75,156500.0],["1992-06-04",8.75,9.25,8.5,9.0,55500.0],["1992-06-05",8.5,9.0,8.5,8.5,3900.0],["1992-06-08",8.5,9.0,8.5,9.0,1000.0],["1992-06-09",9.0,9.0,8.25,8.5,38900.0],["1992-06-10",8.5,8.5,7.75,8.375,37300.0],["1992-06-11",8.25,8.25,7.5,7.75,62200.0],["1992-06-12",8.25,8.25,7.75,7.875,4500.0],["1992-06-15",8.25,8.25,7.75,8.25,8300.0],["1992-06-16",7.75,8.25,7.75,7.875,23300.0],["1992-06-17",7.75,8.0,7.75,8.0,12100.0],["1992-06-18",7.75,8.0,7.75,7.75,9000.0],["1992-06-19",8.0,8.0,7.75,8.0,14600.0],["1992-06-22",7.75,8.0,7.75,7.75,3900.0],["1992-06-23",8.0,8.0,7.75,8.0,2200.0],["1992-06-24",8.0,8.25,7.75,7.75,12300.0],["1992-06-25",7.75,8.5,7.75,8.25,16400.0],["1992-06-26",8.25,8.25,7.75,8.25,31900.0],["1992-06-29",7.75,8.25,7.75,8.0,14400.0],["1992-06-30",8.0,8.5,7.75,8.25,7200.0],["1992-07-01",8.25,8.25,7.75,7.75,5400.0],["1992-07-02",8.25,8.25,7.75,8.25,6200.0],["1992-07-06",8.25,8.5,8.0,8.0,34600.0],["1992-07-07",8.25,8.5,8.0,8.25,38400.0],["1992-07-08",8.125,8.25,7.75,8.125,45300.0],["1992-07-09",7.75,8.25,7.75,7.75,900.0],["1992-07-10",8.0,8.25,7.75,7.75,8700.0],["1992-07-13",7.75,8.25,7.75,7.75,8800.0],["1992-07-14",8.25,8.25,7.875,8.0,20600.0],["1992-07-15",8.25,8.25,8.0,8.0,11300.0],["1992-07-16",8.25,8.25,8.0,8.25,11600.0],["1992-07-17",8.25,8.25,7.75,8.25,4100.0],["1992-07-20",8.0,8.0,7.5,8.0,16400.0],["1992-07-21",8.0,8.0,7.5,7.75,4400.0],["1992-07-22",7.75,8.0,7.25,7.5,68900.0],["1992-07-23",8.0,8.0,7.5,7.5,11300.0],["1992-07-24",8.0,8.0,7.5,7.75,19300.0],["1992-07-27",7.5,7.75,7.5,7.5,8500.0],["1992-07-28",7.75,8.0,7.75,8.0,800.0],["1992-07-29",7.75,8.0,7.75,7.75,4900.0],["1992-07-30",8.0,8.0,7.5,7.875,15300.0],["1992-07-31",8.0,8.0,7.5,7.75,13200.0],["1992-08-03",7.5,7.75,7.5,7.625,6600.0],["1992-08-04",7.5,7.75,7.25,7.25,10700.0],["1992-08-05",7.25,7.75,7.25,7.25,30100.0],["1992-08-06",7.5,7.5,7.0,7.5,5100.0],["1992-08-07",7.5,7.5,7.0,7.0,7500.0],["1992-08-10",7.0,7.5,7.0,7.0,13700.0],["1992-08-11",7.25,7.5,7.0,7.0,46100.0],["1992-08-12",7.0,7.25,7.0,7.0,15900.0],["1992-08-13",7.0,7.5,7.0,7.25,17500.0],["1992-08-14",7.25,7.5,7.0,7.5,12300.0],["1992-08-17",7.0,7.5,7.0,7.25,18400.0],["1992-08-18",7.0,7.5,7.0,7.0,13400.0],["1992-08-19",7.25,7.25,6.5,6.75,57700.0],["1992-08-20",6.5,7.0,6.5,6.75,8400.0],["1992-08-21",6.5,7.0,6.5,6.5,7000.0],["1992-08-24",7.0,7.0,6.0,6.0,25600.0],["1992-08-25",6.0,6.75,6.0,6.0,16200.0],["1992-08-26",6.5,6.5,6.0,6.0,7000.0],["1992-08-27",6.75,6.75,6.0,6.375,22900.0],["1992-08-28",6.75,6.75,6.25,6.75,4900.0],["1992-08-31",7.0,7.25,6.75,7.25,16200.0],["1992-09-01",7.25,7.25,6.75,7.25,14200.0],["1992-09-02",6.75,7.0,6.75,6.75,3400.0],["1992-09-03",7.25,7.25,6.75,7.25,6600.0],["1992-09-04",7.25,7.25,6.75,7.0,15800.0],["1992-09-08",7.25,7.25,6.75,6.75,40700.0],["1992-09-09",6.75,7.25,6.75,6.75,4000.0],["1992-09-10",7.25,7.25,6.75,7.25,2000.0],["1992-09-11",7.25,7.25,6.75,6.75,9300.0],["1992-09-14",7.25,7.25,6.75,7.0,1500.0],["1992-09-15",6.75,7.0,6.5,7.0,13900.0],["1992-09-16",7.0,7.0,6.5,7.0,13300.0],["1992-09-17",6.75,7.0,6.75,7.0,4800.0],["1992-09-18",7.0,7.25,6.75,7.0,21800.0],["1992-09-21",7.25,7.25,6.75,7.0,22300.0],["1992-09-22",6.75,7.25,6.75,6.75,20500.0],["1992-09-23",6.875,7.0,6.75,6.75,9600.0],["1992-09-24",6.75,7.0,6.75,7.0,26800.0],["1992-09-25",6.75,7.0,6.5,6.5,11400.0],["1992-09-28",6.75,6.75,6.5,6.75,5500.0],["1992-09-29",6.75,6.75,6.5,6.75,14100.0],["1992-09-30",6.5,6.5,6.0,6.0,27500.0],["1992-10-01",6.0,6.5,6.0,6.125,7000.0],["1992-10-02",6.0,6.25,5.5,6.25,44800.0],["1992-10-05",5.75,6.25,5.75,6.0,8900.0],["1992-10-06",6.25,6.25,5.5,6.0,25100.0],["1992-10-07",6.0,6.0,5.5,5.875,9500.0],["1992-10-08",5.75,6.0,5.75,5.75,23500.0],["1992-10-09",5.75,5.875,5.25,5.5,56600.0],["1992-10-12",5.25,5.75,5.25,5.25,85100.0],["1992-10-13",5.5,5.5,5.25,5.5,120900.0],["1992-10-14",5.25,5.5,5.25,5.25,38300.0],["1992-10-15",5.25,5.5,5.0,5.5,64300.0],["1992-10-16",5.5,5.5,5.0,5.5,50300.0],["1992-10-19",5.5,5.75,5.0,5.75,62000.0],["1992-10-20",5.75,6.25,5.75,6.25,61200.0],["1992-10-21",6.25,6.5,5.75,6.25,37200.0],["1992-10-22",6.25,6.75,6.25,6.5,44400.0],["1992-10-23",6.75,6.75,6.25,6.75,23700.0],["1992-10-26",6.75,6.75,6.25,6.5,25000.0],["1992-10-27",6.5,6.5,6.25,6.25,16300.0],["1992-10-28",6.5,6.5,6.25,6.5,5800.0],["1992-10-29",6.25,6.5,6.0,6.0,7800.0],["1992-10-30",6.5,6.5,5.75,6.0,82100.0],["1992-11-02",6.5,7.125,6.5,6.875,187700.0],["1992-11-03",7.125,7.5,6.75,7.5,79900.0],["1992-11-04",7.5,7.875,7.0,7.5,104100.0],["1992-11-05",7.625,7.875,7.375,7.625,54000.0],["1992-11-06",7.875,9.125,7.625,9.0,219900.0],["1992-11-09",9.125,10.25,8.75,10.125,226900.0],["1992-11-10",11.5,13.0,11.125,11.75,501800.0],["1992-11-11",13.0,14.25,12.5,13.5,1225900.0],["1992-11-12",13.75,14.125,13.0,13.5,520400.0],["1992-11-13",13.5,13.5,11.5,12.0,434100.0],["1992-11-16",12.0,12.125,11.875,12.0,129600.0],["1992-11-17",12.0,12.0,11.625,11.875,84200.0],["1992-11-18",11.625,11.625,10.5,10.875,182000.0],["1992-11-19",10.625,11.0,10.5,10.75,81000.0],["1992-11-20",10.75,11.0,10.75,11.0,29600.0],["1992-11-23",11.0,11.0,10.75,11.0,18800.0],["1992-11-24",10.75,11.0,10.75,10.75,45500.0],["1992-11-25",10.75,11.25,10.75,11.0,85500.0],["1992-11-27",11.0,11.5,11.0,11.125,64300.0],["1992-11-30",11.0,11.5,11.0,11.5,29400.0],["1992-12-01",11.0,11.5,10.75,11.0,70200.0],["1992-12-02",11.0,11.0,10.5,10.5,43700.0],["1992-12-03",10.5,11.0,10.5,11.0,20000.0],["1992-12-04",10.5,11.0,10.5,10.5,15500.0],["1992-12-07",10.5,11.0,10.5,10.625,61500.0],["1992-12-08",11.0,11.25,10.5,11.0,103800.0],["1992-12-09",11.25,11.25,10.75,11.0,26400.0],["1992-12-10",11.25,11.25,10.75,10.75,28000.0],["1992-12-11",10.75,11.25,10.5,10.5,9300.0],["1992-12-14",11.25,11.25,10.25,10.25,32900.0],["1992-12-15",10.25,10.25,8.75,9.5,146900.0],["1992-12-16",9.75,10.0,9.25,9.25,24300.0],["1992-12-17",9.25,9.75,9.25,9.75,14900.0],["1992-12-18",9.75,9.75,9.25,9.25,14900.0],["1992-12-21",9.25,9.75,9.0,9.25,88200.0],["1992-12-22",9.0,9.25,8.75,9.0,41500.0],["1992-12-23",9.0,9.25,8.75,9.25,17700.0],["1992-12-24",8.75,9.25,8.75,9.25,13000.0],["1992-12-28",9.25,9.25,8.75,8.875,47300.0],["1992-12-29",9.25,9.5,8.75,9.5,59100.0],["1992-12-30",9.0,9.75,9.0,9.75,29000.0],["1992-12-31",9.75,9.75,9.25,9.75,22800.0],["1993-01-04",9.75,9.75,9.25,9.75,21500.0],["1993-01-05",9.5,10.0,9.25,9.625,57400.0],["1993-01-06",9.0,9.75,9.0,9.25,83200.0],["1993-01-07",9.0,10.0,9.0,9.5,37400.0],["1993-01-08",10.0,10.25,9.5,10.25,80700.0],["1993-01-11",10.0,11.0,10.0,11.0,82000.0],["1993-01-12",10.5,11.0,10.25,10.75,43800.0],["1993-01-13",10.25,10.75,10.0,10.0,41800.0],["1993-01-14",9.75,10.25,9.75,9.75,9500.0],["1993-01-15",10.0,10.0,9.0,9.25,81400.0],["1993-01-18",9.0,9.5,8.75,9.0,29300.0],["1993-01-19",9.25,9.25,8.25,8.25,64500.0],["1993-01-20",8.75,8.75,8.0,8.25,119500.0],["1993-01-21",7.5,7.75,7.5,7.625,1796200.0],["1993-01-22",7.75,7.75,7.625,7.75,237100.0],["1993-01-25",7.75,7.875,7.625,7.875,138800.0],["1993-01-26",7.875,7.875,7.625,7.75,217900.0],["1993-01-27",7.625,7.875,7.625,7.75,215800.0],["1993-01-28",7.75,7.75,7.375,7.625,173900.0],["1993-01-29",7.375,7.625,7.125,7.125,145800.0],["1993-02-01",7.25,7.625,7.25,7.25,111400.0],["1993-02-02",7.5,7.5,7.125,7.25,135900.0],["1993-02-03",7.375,7.375,7.125,7.375,75100.0],["1993-02-04",7.375,7.375,7.125,7.25,95500.0],["1993-02-05",7.125,7.375,7.125,7.25,67500.0],["1993-02-08",7.375,7.375,6.75,6.875,198400.0],["1993-02-09",6.75,7.0,6.625,6.625,61600.0],["1993-02-10",6.625,6.875,6.25,6.625,321100.0],["1993-02-11",6.625,7.0,6.625,7.0,61000.0],["1993-02-12",7.0,7.0,6.625,6.75,49200.0],["1993-02-16",6.625,6.875,6.5,6.5,74400.0],["1993-02-17",6.75,6.875,6.5,6.75,187000.0],["1993-02-18",6.875,6.875,6.5,6.625,127800.0],["1993-02-19",6.75,6.75,6.5,6.5,71900.0],["1993-02-22",6.75,6.75,6.25,6.25,124400.0],["1993-02-23",6.375,6.375,5.875,6.0,136800.0],["1993-02-24",6.0,6.125,5.875,6.0,131500.0],["1993-02-25",6.125,6.125,5.875,6.0,169600.0],["1993-02-26",6.0,6.0,5.875,6.0,80800.0],["1993-03-01",6.0,6.0,5.75,5.875,228100.0],["1993-03-02",5.75,6.125,5.75,6.125,85400.0],["1993-03-03",6.125,6.125,5.875,5.875,233600.0],["1993-03-04",5.875,6.125,5.875,6.0,44400.0],["1993-03-05",6.125,6.25,5.875,6.0,422400.0],["1993-03-08",5.875,6.25,5.875,6.25,101800.0],["1993-03-09",6.25,6.25,6.125,6.25,91100.0],["1993-03-10",6.25,6.25,5.875,6.0,82000.0],["1993-03-11",6.0,6.0,5.875,6.0,115900.0],["1993-03-12",6.0,6.0,5.875,6.0,97200.0],["1993-03-15",6.0,6.0,5.875,6.0,54600.0],["1993-03-16",6.0,6.0,5.875,5.875,169400.0],["1993-03-17",6.0,6.0,5.875,6.0,73900.0],["1993-03-18",6.0,6.0,5.875,5.875,41400.0],["1993-03-19",5.875,6.0,5.875,5.875,36300.0],["1993-03-22",6.0,6.0,5.875,5.875,90200.0],["1993-03-23",6.0,6.0,5.75,5.875,66300.0],["1993-03-24",6.0,6.0,5.75,5.75,21600.0],["1993-03-25",6.0,6.0,5.75,5.875,34600.0],["1993-03-26",6.0,6.0,5.75,5.75,18200.0],["1993-03-29",6.0,6.25,5.75,5.875,149800.0],["1993-03-30",5.875,6.125,5.875,6.0,90700.0],["1993-03-31",6.0,6.125,5.875,6.125,126000.0],["1993-04-01",6.125,6.125,5.875,6.0,55000.0],["1993-04-02",6.0,6.125,5.875,6.125,30300.0],["1993-04-05",5.875,6.125,5.875,6.125,17100.0],["1993-04-06",6.125,6.125,5.875,5.875,66900.0],["1993-04-07",5.875,6.125,5.875,6.0,79100.0],["1993-04-08",5.875,6.125,5.875,5.875,31400.0],["1993-04-12",5.875,6.125,5.875,5.875,28400.0],["1993-04-13",5.875,6.125,5.75,5.75,12900.0],["1993-04-14",5.75,6.125,5.75,5.75,26100.0],["1993-04-15",5.75,6.125,5.75,5.75,33500.0],["1993-04-16",5.75,6.125,5.75,5.75,3400.0],["1993-04-19",5.75,6.0,5.75,5.75,34100.0],["1993-04-20",6.0,6.0,5.5,5.875,34600.0],["1993-04-21",5.5,5.875,5.5,5.75,76700.0],["1993-04-22",5.875,6.125,5.75,5.875,132400.0],["1993-04-23",6.125,6.125,5.875,5.875,28400.0],["1993-04-26",5.75,6.0,5.75,5.75,23200.0],["1993-04-27",5.75,6.0,5.75,6.0,25500.0],["1993-04-28",6.0,6.125,5.75,6.125,83100.0],["1993-04-29",6.125,6.25,5.875,6.0,27200.0],["1993-04-30",6.125,6.25,5.875,5.875,35700.0],["1993-05-03",6.25,6.625,5.875,6.5,90800.0],["1993-05-04",6.625,6.75,6.5,6.75,134300.0],["1993-05-05",6.75,6.75,6.625,6.75,44700.0],["1993-05-06",6.75,7.5,6.625,7.375,127600.0],["1993-05-07",7.125,7.5,7.125,7.375,47800.0],["1993-05-10",7.125,7.375,7.125,7.125,21400.0],["1993-05-11",7.375,7.375,7.125,7.125,32400.0],["1993-05-12",7.0,7.25,6.75,6.875,83400.0],["1993-05-13",6.75,6.875,6.625,6.75,23400.0],["1993-05-14",6.875,6.875,6.625,6.875,19500.0],["1993-05-17",6.875,6.875,6.625,6.625,11000.0],["1993-05-18",6.625,6.875,6.625,6.625,40900.0],["1993-05-19",6.875,6.875,6.625,6.875,14000.0],["1993-05-20",6.875,7.125,6.75,6.75,111400.0],["1993-05-21",6.875,7.0,6.75,7.0,61400.0],["1993-05-24",7.0,7.0,6.75,6.875,18100.0],["1993-05-25",7.0,7.0,6.75,6.875,29900.0],["1993-05-26",6.75,6.875,6.75,6.875,33200.0],["1993-05-27",6.875,7.0,6.75,6.75,88100.0],["1993-05-28",7.0,7.0,6.75,6.75,7900.0],["1993-06-01",7.0,7.0,6.75,6.75,24400.0],["1993-06-02",7.0,7.0,6.75,6.75,52400.0],["1993-06-03",6.75,7.0,6.75,6.875,18700.0],["1993-06-04",6.75,7.0,6.75,6.875,81000.0],["1993-06-07",6.75,7.0,6.75,7.0,19300.0],["1993-06-08",6.875,7.0,6.75,6.75,40600.0],["1993-06-09",7.0,7.0,6.75,7.0,25500.0],["1993-06-10",6.875,7.0,6.875,7.0,48700.0],["1993-06-11",7.0,7.0,6.625,6.625,33200.0],["1993-06-14",6.875,6.875,6.625,6.625,20700.0],["1993-06-15",6.875,6.875,6.5,6.5,72200.0],["1993-06-16",6.75,6.75,6.5,6.5,68500.0],["1993-06-17",6.625,6.625,6.5,6.625,25300.0],["1993-06-18",6.625,6.625,6.5,6.5,22300.0],["1993-06-21",6.5,6.75,6.5,6.625,11500.0],["1993-06-22",6.625,6.75,6.625,6.625,32600.0],["1993-06-23",6.625,6.75,6.625,6.625,19700.0],["1993-06-24",6.625,6.875,6.5,6.5,52600.0],["1993-06-25",6.75,6.75,6.5,6.75,5100.0],["1993-06-28",6.5,6.75,6.5,6.75,18600.0],["1993-06-29",6.5,6.75,6.375,6.625,81000.0],["1993-06-30",6.375,6.625,6.375,6.375,15000.0],["1993-07-01",6.625,6.625,6.25,6.375,33300.0],["1993-07-02",6.25,6.375,6.125,6.125,29800.0],["1993-07-06",6.375,6.625,6.125,6.5,22500.0],["1993-07-07",6.5,6.625,6.25,6.5,8500.0],["1993-07-08",6.375,6.625,6.375,6.625,15600.0],["1993-07-09",6.375,6.625,6.375,6.375,12400.0],["1993-07-12",6.375,6.625,6.375,6.5,17000.0],["1993-07-13",6.625,6.625,6.125,6.125,103800.0],["1993-07-14",6.375,6.375,6.125,6.25,29100.0],["1993-07-15",6.375,6.375,6.125,6.125,11500.0],["1993-07-16",6.125,6.375,6.125,6.125,12300.0],["1993-07-19",6.125,6.375,5.875,6.0,16100.0],["1993-07-20",6.0,6.25,6.0,6.0,44600.0],["1993-07-21",6.0,6.125,5.875,6.125,71000.0],["1993-07-22",5.875,6.125,5.75,5.75,32700.0],["1993-07-23",5.875,5.875,5.5,5.625,54500.0],["1993-07-26",5.625,5.75,5.625,5.75,17800.0],["1993-07-27",5.625,5.875,5.625,5.625,41000.0],["1993-07-28",5.875,5.875,5.5,5.75,16900.0],["1993-07-29",5.5,5.75,5.5,5.5,25700.0],["1993-07-30",5.5,5.875,5.5,5.875,30000.0],["1993-08-02",5.875,5.875,5.5,5.5,19200.0],["1993-08-03",5.875,5.875,5.5,5.5,15900.0],["1993-08-04",5.5,5.875,5.5,5.5,16400.0],["1993-08-05",5.875,5.875,5.5,5.5,5900.0],["1993-08-06",5.5,5.875,5.5,5.875,13100.0],["1993-08-09",5.875,5.875,5.5,5.75,21200.0],["1993-08-10",5.75,5.75,5.5,5.75,28900.0],["1993-08-11",5.75,5.875,5.5,5.75,5400.0],["1993-08-12",5.5,5.875,5.5,5.5,10500.0],["1993-08-13",5.5,5.875,5.5,5.5,15300.0],["1993-08-16",5.5,5.875,5.5,5.75,35200.0],["1993-08-17",5.75,5.875,5.5,5.75,46400.0],["1993-08-18",5.625,6.125,5.625,6.0,61700.0],["1993-08-19",6.125,6.25,5.875,6.0,90000.0],["1993-08-20",6.25,6.25,5.875,6.25,138500.0],["1993-08-23",6.0,6.25,5.875,6.125,23800.0],["1993-08-24",6.125,6.125,5.875,6.125,11000.0],["1993-08-25",5.875,6.25,5.75,5.75,14800.0],["1993-08-26",5.75,6.0,5.75,5.875,21100.0],["1993-08-27",6.0,6.0,5.75,5.75,10100.0],["1993-08-30",6.0,6.125,5.75,6.125,15800.0],["1993-08-31",5.875,6.25,5.875,6.25,16200.0],["1993-09-01",6.25,6.25,6.0,6.25,50500.0],["1993-09-02",6.0,6.375,6.0,6.375,59000.0],["1993-09-03",6.125,6.375,6.125,6.125,32500.0],["1993-09-07",6.375,6.5,6.125,6.5,30700.0],["1993-09-08",6.125,6.5,6.125,6.5,23500.0],["1993-09-09",6.375,6.5,6.0,6.0,29700.0],["1993-09-10",6.0,6.375,6.0,6.125,10400.0],["1993-09-13",6.0,6.375,6.0,6.0,6300.0],["1993-09-14",6.375,6.375,5.875,5.875,30900.0],["1993-09-15",5.875,6.0,5.75,5.75,18100.0],["1993-09-16",5.625,5.75,5.625,5.75,49800.0],["1993-09-17",5.625,5.75,5.625,5.75,11900.0],["1993-09-20",5.625,5.75,5.5,5.625,63400.0],["1993-09-21",5.75,5.75,5.625,5.625,14000.0],["1993-09-22",5.75,5.875,5.5,5.625,107100.0],["1993-09-23",5.625,6.0,5.625,5.875,34200.0],["1993-09-24",5.875,6.0,5.875,6.0,23200.0],["1993-09-27",6.0,6.0,5.875,6.0,30700.0],["1993-09-28",5.875,6.375,5.875,6.0,103600.0],["1993-09-29",6.25,6.375,6.125,6.125,51100.0],["1993-09-30",6.125,6.375,6.125,6.25,41800.0],["1993-10-01",6.25,6.375,6.125,6.375,33200.0],["1993-10-04",6.125,6.375,6.125,6.25,28200.0],["1993-10-05",6.375,6.375,6.0,6.0,31200.0],["1993-10-06",6.25,6.25,5.875,5.875,23000.0],["1993-10-07",5.875,6.125,5.75,5.75,18400.0],["1993-10-08",6.125,6.125,5.75,6.125,8800.0],["1993-10-11",6.125,6.125,5.75,6.0,30100.0],["1993-10-12",6.0,6.5,6.0,6.5,231600.0],["1993-10-13",6.5,7.0,6.25,7.0,388700.0],["1993-10-14",7.0,8.875,7.0,8.25,1040900.0],["1993-10-15",8.5,8.5,7.875,8.0,379000.0],["1993-10-18",8.0,8.0,7.25,7.625,127600.0],["1993-10-19",7.625,7.625,6.875,7.0,113100.0],["1993-10-20",6.875,7.125,6.875,7.0,59000.0],["1993-10-21",6.875,7.375,6.875,7.125,50500.0],["1993-10-22",7.375,7.625,7.125,7.375,41300.0],["1993-10-25",7.5,8.125,7.5,8.0,169400.0],["1993-10-26",8.0,8.125,7.625,7.625,51600.0],["1993-10-27",7.625,7.875,7.625,7.625,29800.0],["1993-10-28",7.875,8.125,7.625,7.875,35400.0],["1993-10-29",7.875,8.0,7.75,8.0,30000.0],["1993-11-01",7.75,8.0,7.75,7.875,52400.0],["1993-11-02",7.875,8.125,7.875,7.875,39600.0],["1993-11-03",7.75,7.875,7.5,7.625,81700.0],["1993-11-04",7.625,7.75,7.5,7.5,34400.0],["1993-11-05",7.375,7.5,7.375,7.5,26700.0],["1993-11-08",7.625,7.625,7.375,7.5,32900.0],["1993-11-09",7.5,7.625,7.5,7.625,38800.0],["1993-11-10",7.5,7.625,7.5,7.625,40300.0],["1993-11-11",7.625,7.625,7.375,7.5,63500.0],["1993-11-12",7.5,7.5,7.375,7.5,51300.0],["1993-11-15",7.5,7.5,7.375,7.375,56700.0],["1993-11-16",7.5,7.5,7.375,7.375,31600.0],["1993-11-17",7.375,7.5,7.125,7.25,36200.0],["1993-11-18",7.375,7.375,7.125,7.125,159700.0],["1993-11-19",7.125,7.375,7.125,7.125,26000.0],["1993-11-22",7.0,7.25,6.875,7.0,122200.0],["1993-11-23",7.0,7.0,6.875,6.875,12000.0],["1993-11-24",6.875,7.375,6.875,7.375,35900.0],["1993-11-26",7.375,7.375,7.125,7.25,4500.0],["1993-11-29",7.125,7.375,7.125,7.125,10400.0],["1993-11-30",7.125,7.25,6.625,6.625,62500.0],["1993-12-01",7.0,7.0,6.625,6.75,28200.0],["1993-12-02",6.75,7.0,6.625,6.625,39500.0],["1993-12-03",6.625,7.0,6.625,6.75,17300.0],["1993-12-06",7.0,7.0,6.75,6.875,20000.0],["1993-12-07",6.75,7.0,6.75,6.875,35100.0],["1993-12-08",6.75,7.0,6.375,6.5,121900.0],["1993-12-09",6.625,6.625,6.375,6.375,23300.0],["1993-12-10",6.25,6.625,6.25,6.625,17000.0],["1993-12-13",6.625,6.625,6.375,6.375,11600.0],["1993-12-14",6.375,6.625,6.375,6.5,37300.0],["1993-12-15",6.375,6.625,6.375,6.625,11300.0],["1993-12-16",6.375,6.5,6.25,6.25,18200.0],["1993-12-17",6.5,6.5,6.125,6.125,47200.0],["1993-12-20",6.375,6.375,6.125,6.125,27100.0],["1993-12-21",6.125,6.25,6.0,6.25,72300.0],["1993-12-22",6.0,6.25,6.0,6.25,29700.0],["1993-12-23",6.0,6.625,6.0,6.5,94800.0],["1993-12-27",6.375,7.0,6.375,7.0,65700.0],["1993-12-28",6.75,7.125,6.75,7.0,32000.0],["1993-12-29",6.875,7.125,6.875,6.875,26900.0],["1993-12-30",6.875,7.125,6.875,6.875,30800.0],["1993-12-31",6.875,7.125,6.75,6.75,28300.0],["1994-01-03",6.75,7.25,6.75,7.125,24800.0],["1994-01-04",7.125,7.125,6.75,7.125,8700.0],["1994-01-05",6.75,7.125,6.75,7.0,29400.0],["1994-01-06",6.875,7.125,6.625,6.75,87000.0],["1994-01-07",7.0,7.125,6.625,7.125,59600.0],["1994-01-10",7.125,7.125,6.875,7.0,17500.0],["1994-01-11",6.875,7.125,6.875,6.875,29300.0],["1994-01-12",7.0,7.0,6.625,6.625,31000.0],["1994-01-13",6.625,6.875,6.625,6.625,15100.0],["1994-01-14",6.75,7.0,6.625,6.625,23000.0],["1994-01-17",6.625,7.0,6.625,6.625,4900.0],["1994-01-18",6.625,6.75,6.5,6.75,34100.0],["1994-01-19",6.5,6.75,6.5,6.75,12100.0],["1994-01-20",6.5,6.75,6.5,6.5,3700.0],["1994-01-21",6.75,6.75,6.375,6.375,40000.0],["1994-01-24",6.625,7.0,6.375,7.0,81200.0],["1994-01-25",7.0,7.125,6.875,7.0,32700.0],["1994-01-26",6.875,7.125,6.875,7.0,68900.0],["1994-01-27",7.125,7.375,6.875,7.375,83600.0],["1994-01-28",7.25,7.875,7.25,7.625,253500.0],["1994-01-31",7.875,7.875,7.5,7.875,128800.0],["1994-02-01",7.625,8.0,7.625,7.875,275100.0],["1994-02-02",7.875,8.0,7.625,7.625,91700.0],["1994-02-03",7.625,7.875,7.375,7.375,33900.0],["1994-02-04",7.375,7.625,7.0,7.0,59200.0],["1994-02-07",7.0,7.125,6.75,7.0,80200.0],["1994-02-08",7.125,7.125,7.0,7.0,7900.0],["1994-02-09",7.0,7.125,7.0,7.125,23700.0],["1994-02-10",7.0,7.25,7.0,7.25,45400.0],["1994-02-11",7.0,7.25,7.0,7.25,13900.0],["1994-02-14",7.0,7.25,7.0,7.0,21200.0],["1994-02-15",7.25,7.25,6.875,6.875,82100.0],["1994-02-16",6.875,7.25,6.875,7.125,64400.0],["1994-02-17",7.125,7.25,7.125,7.125,26600.0],["1994-02-18",7.25,7.25,7.0,7.0,20500.0],["1994-02-22",6.875,7.125,6.75,6.75,24700.0],["1994-02-23",6.75,8.25,6.625,8.125,261000.0],["1994-02-24",8.125,8.125,7.5,7.625,354700.0],["1994-02-25",7.625,7.875,7.375,7.875,137300.0],["1994-02-28",8.0,8.0,7.625,7.625,43100.0],["1994-03-01",8.0,8.0,7.625,7.875,80200.0],["1994-03-02",8.0,8.0,7.625,7.75,58500.0],["1994-03-03",7.75,8.0,7.75,7.75,62000.0],["1994-03-04",7.75,8.125,7.75,8.125,92400.0],["1994-03-07",8.125,8.125,7.875,7.875,172000.0],["1994-03-08",8.125,8.125,7.875,8.0,31700.0],["1994-03-09",7.875,8.125,7.625,7.625,15200.0],["1994-03-10",7.625,8.0,7.5,7.625,25900.0],["1994-03-11",7.5,7.625,7.5,7.5,15800.0],["1994-03-14",7.5,7.875,7.5,7.75,51600.0],["1994-03-15",7.75,8.0,7.75,8.0,119700.0],["1994-03-16",8.0,8.0,7.875,8.0,61600.0],["1994-03-17",7.875,8.375,7.875,8.25,416800.0],["1994-03-18",8.125,8.375,8.125,8.375,127400.0],["1994-03-21",8.375,8.375,8.0,8.0,41500.0],["1994-03-22",8.25,8.375,8.0,8.375,54200.0],["1994-03-23",8.375,8.375,7.875,8.125,59800.0],["1994-03-24",8.125,8.125,7.625,7.625,66700.0],["1994-03-25",7.75,7.75,7.25,7.625,76100.0],["1994-03-28",7.625,7.625,7.25,7.375,125200.0],["1994-03-29",7.25,7.5,7.25,7.375,140800.0],["1994-03-30",7.25,7.5,7.125,7.125,52800.0],["1994-03-31",7.5,7.5,6.75,7.125,117700.0],["1994-04-04",7.0,7.0,6.75,6.875,62900.0],["1994-04-05",6.75,7.125,6.75,6.875,21900.0],["1994-04-06",6.875,7.25,6.875,7.25,10700.0],["1994-04-07",7.25,7.25,6.875,7.25,14100.0],["1994-04-08",6.875,7.25,6.875,7.0625,8500.0],["1994-04-11",6.875,7.25,6.875,7.125,22100.0],["1994-04-12",7.25,7.25,6.875,6.875,31000.0],["1994-04-13",6.875,7.0,6.125,6.5,116300.0],["1994-04-14",6.375,6.375,6.125,6.375,30800.0],["1994-04-15",6.25,6.375,6.125,6.375,44300.0],["1994-04-18",6.375,6.5,6.25,6.5,19400.0],["1994-04-19",6.25,6.375,6.125,6.125,124700.0],["1994-04-20",6.375,6.375,5.875,6.0,82600.0],["1994-04-21",5.875,6.5625,5.875,6.375,79500.0],["1994-04-22",6.25,6.5,6.25,6.25,74100.0],["1994-04-25",6.375,6.75,6.25,6.5,68900.0],["1994-04-26",6.75,7.125,6.5,7.125,61700.0],["1994-04-28",7.875,8.25,7.75,8.125,532800.0],["1994-04-29",8.125,8.25,7.75,7.75,130000.0],["1994-05-02",7.75,8.0,7.625,7.625,40000.0],["1994-05-03",7.875,7.875,7.25,7.5,49800.0],["1994-05-04",7.5,7.625,7.25,7.375,6800.0],["1994-05-05",7.375,7.75,7.375,7.6875,42300.0],["1994-05-06",7.75,7.875,7.5,7.75,33300.0],["1994-05-09",7.5,7.75,7.5,7.5,16800.0],["1994-05-10",7.5,7.75,7.5,7.5,21600.0],["1994-05-11",7.5,7.625,7.125,7.125,36700.0],["1994-05-12",7.125,7.25,7.0,7.125,6500.0],["1994-05-13",7.125,7.25,7.0,7.0,9400.0],["1994-05-16",7.125,7.125,6.375,6.375,67900.0],["1994-05-17",6.375,6.75,6.375,6.75,23600.0],["1994-05-18",6.5,6.875,6.5,6.875,17300.0],["1994-05-19",6.875,6.875,6.625,6.75,15200.0],["1994-05-20",6.75,6.875,6.625,6.875,8800.0],["1994-05-23",6.625,6.875,6.5,6.875,37200.0],["1994-05-24",7.0,7.25,6.875,7.125,48700.0],["1994-05-25",7.125,7.125,6.75,7.125,14000.0],["1994-05-26",6.75,7.125,6.75,6.875,13000.0],["1994-05-27",6.75,7.125,6.5,6.75,128300.0],["1994-05-31",7.125,7.125,6.875,7.0,18000.0],["1994-06-01",7.125,7.125,7.125,7.125,100.0],["1994-06-02",7.0,7.375,7.0,7.25,36300.0],["1994-06-03",7.25,7.5,7.125,7.5,46800.0],["1994-06-06",7.375,7.5,7.125,7.125,31600.0],["1994-06-07",7.125,7.375,7.125,7.25,15700.0],["1994-06-08",7.25,7.375,7.125,7.125,43000.0],["1994-06-09",7.0,7.125,7.0,7.125,3400.0],["1994-06-10",7.375,7.375,7.0,7.0,3400.0],["1994-06-13",7.375,7.375,7.0,7.375,9400.0],["1994-06-14",7.0,7.375,7.0,7.375,4500.0],["1994-06-15",7.0,7.25,7.0,7.0625,17700.0],["1994-06-16",7.0,7.125,7.0,7.0,24700.0],["1994-06-17",7.125,7.125,7.0,7.0625,15200.0],["1994-06-20",6.875,7.125,6.875,7.125,12900.0],["1994-06-21",6.875,7.125,6.875,6.875,17800.0],["1994-06-22",6.875,7.0,6.625,6.625,22600.0],["1994-06-23",6.625,7.0,6.625,6.75,7800.0],["1994-06-24",6.625,6.75,6.5,6.5,11300.0],["1994-06-27",6.5,6.75,6.375,6.625,17300.0],["1994-06-28",6.625,6.625,6.375,6.375,73400.0],["1994-06-29",6.625,6.625,6.375,6.375,10000.0],["1994-06-30",6.375,6.75,6.375,6.75,22700.0],["1994-07-01",6.375,6.75,6.375,6.5,5000.0],["1994-07-05",6.375,6.5,6.25,6.5,38700.0],["1994-07-06",6.25,6.5,6.25,6.375,26200.0],["1994-07-07",6.375,6.375,5.875,6.0,30200.0],["1994-07-08",5.875,6.125,5.875,5.875,11200.0],["1994-07-11",5.875,6.125,5.75,5.875,23800.0],["1994-07-12",5.75,6.0,5.375,5.375,92000.0],["1994-07-13",5.25,5.5,5.0,5.0,65200.0],["1994-07-14",5.125,5.25,4.625,5.0,81400.0],["1994-07-15",5.0,5.375,4.625,5.25,141900.0],["1994-07-18",5.25,5.25,5.125,5.25,36300.0],["1994-07-19",5.25,5.25,5.125,5.125,69900.0],["1994-07-20",5.125,5.25,5.125,5.125,36200.0],["1994-07-21",5.125,5.3125,5.125,5.25,77300.0],["1994-07-22",5.375,5.625,5.125,5.5,106100.0],["1994-07-25",5.375,5.625,5.375,5.375,59200.0],["1994-07-26",5.375,5.625,5.375,5.375,17700.0],["1994-07-27",5.375,5.625,5.25,5.25,25600.0],["1994-07-28",5.125,5.375,5.125,5.125,5300.0],["1994-07-29",5.375,5.375,5.125,5.1875,3400.0],["1994-08-01",5.125,5.375,5.125,5.125,5300.0],["1994-08-02",5.125,5.375,5.125,5.375,20300.0],["1994-08-03",5.375,5.375,4.875,5.0,168400.0],["1994-08-04",4.875,5.125,4.875,5.0,6100.0],["1994-08-05",5.125,5.125,4.875,4.9375,10300.0],["1994-08-08",4.875,5.125,4.875,5.0,6800.0],["1994-08-09",5.125,5.375,4.875,5.25,40900.0],["1994-08-10",5.375,5.75,5.375,5.375,29600.0],["1994-08-11",5.75,5.75,5.375,5.75,14800.0],["1994-08-12",5.75,5.75,5.375,5.375,18300.0],["1994-08-15",5.75,5.75,5.375,5.5,10500.0],["1994-08-16",5.5,5.75,5.5,5.5,14700.0],["1994-08-17",5.5,5.75,5.25,5.25,41200.0],["1994-08-18",5.25,5.5,5.25,5.5,111100.0],["1994-08-19",5.5,5.5,5.25,5.5,20900.0],["1994-08-22",5.25,5.5,4.875,5.125,602000.0],["1994-08-23",4.875,5.25,4.75,5.0,82200.0],["1994-08-24",5.0,5.25,4.75,5.25,158700.0],["1994-08-25",4.875,5.25,4.875,4.875,21100.0],["1994-08-26",4.875,5.25,4.75,4.75,51200.0],["1994-08-29",4.75,5.0,4.75,4.75,26300.0],["1994-08-30",5.0,5.0,4.75,4.75,15100.0],["1994-08-31",4.75,5.0,4.75,4.75,41000.0],["1994-09-01",4.75,5.0,4.75,5.0,15400.0],["1994-09-02",4.75,5.0,4.75,4.875,8400.0],["1994-09-06",5.0,5.0,4.75,4.75,18900.0],["1994-09-07",4.75,5.0,4.75,4.75,12600.0],["1994-09-08",4.75,5.0,4.625,4.75,23000.0],["1994-09-09",4.875,5.0,4.625,4.75,66200.0],["1994-09-12",4.875,4.875,4.625,4.6875,93500.0],["1994-09-13",4.875,4.875,4.625,4.75,45200.0],["1994-09-14",4.75,4.75,4.625,4.625,25000.0],["1994-09-15",4.6875,4.75,4.625,4.625,20000.0],["1994-09-16",4.75,4.75,4.625,4.75,110900.0],["1994-09-19",4.875,5.125,4.875,5.0,215200.0],["1994-09-20",5.0,5.125,4.875,5.0,87400.0],["1994-09-21",4.875,5.125,4.75,4.75,40600.0],["1994-09-22",5.0,5.0,4.75,5.0,16500.0],["1994-09-23",5.0,5.0,4.75,5.0,9300.0],["1994-09-26",4.75,5.0,4.75,4.75,21900.0],["1994-09-27",5.0,5.0,4.75,4.875,15000.0],["1994-09-28",4.75,5.0,4.75,5.0,23000.0],["1994-09-29",5.0,5.0,4.75,5.0,12200.0],["1994-09-30",4.75,5.0,4.75,5.0,16800.0],["1994-10-03",4.75,5.0,4.75,4.75,8500.0],["1994-10-04",4.75,5.0,4.75,4.75,11400.0],["1994-10-05",4.75,5.0,4.625,4.875,5100.0],["1994-10-06",4.8125,5.0,4.625,4.75,33700.0],["1994-10-07",5.0,5.0,4.625,4.625,1300.0],["1994-10-10",4.625,5.0,4.625,5.0,2700.0],["1994-10-11",4.625,4.875,4.5,4.5,26700.0],["1994-10-12",4.5,5.0,4.5,4.625,29900.0],["1994-10-13",4.625,5.0,4.625,4.625,23600.0],["1994-10-14",4.5,4.875,4.5,4.875,8700.0],["1994-10-17",4.5,4.875,4.5,4.5,43600.0],["1994-10-18",4.75,4.75,4.375,4.375,20100.0],["1994-10-19",4.375,4.625,4.25,4.25,48500.0],["1994-10-20",4.25,4.375,3.875,3.875,42200.0],["1994-10-21",3.875,4.125,3.875,3.9375,41900.0],["1994-10-24",3.875,4.25,3.875,4.0,34200.0],["1994-10-25",4.125,4.25,3.875,4.0,22200.0],["1994-10-26",4.125,4.5,4.125,4.5,44700.0],["1994-10-27",4.5,4.5,4.0,4.0,36700.0],["1994-10-28",4.25,4.25,4.0,4.0,7600.0],["1994-10-31",4.25,4.25,3.875,3.875,21100.0],["1994-11-01",3.875,4.125,3.875,4.125,12700.0],["1994-11-02",3.75,4.125,3.75,4.0,27400.0],["1994-11-03",3.875,4.0,3.625,3.875,78700.0],["1994-11-04",3.625,3.875,3.25,3.375,123400.0],["1994-11-07",3.625,4.25,3.625,3.875,128300.0],["1994-11-08",4.0,4.125,3.875,4.0,47500.0],["1994-11-09",4.125,4.125,3.875,4.0,13700.0],["1994-11-10",3.875,4.125,3.875,4.0,24100.0],["1994-11-11",4.0,4.25,4.0,4.0,18100.0],["1994-11-14",4.0,4.25,3.875,4.0,45500.0],["1994-11-15",3.875,4.25,3.875,4.125,29300.0],["1994-11-16",4.125,4.125,3.875,4.0,22100.0],["1994-11-17",4.125,4.125,3.875,3.875,13400.0],["1994-11-18",3.875,4.125,3.875,4.125,20600.0],["1994-11-21",3.875,4.25,3.875,4.0,35000.0],["1994-11-22",4.0,4.25,4.0,4.0,9900.0],["1994-11-23",4.0,4.25,3.875,3.875,15700.0],["1994-11-25",4.25,4.25,3.875,4.25,2500.0],["1994-11-28",4.25,4.375,3.875,4.375,50000.0],["1994-11-29",4.25,4.75,4.125,4.5,55900.0],["1994-11-30",4.5,5.125,4.5,5.0,115700.0],["1994-12-01",5.0,5.0,4.625,4.625,15200.0],["1994-12-02",4.875,4.875,4.625,4.625,15400.0],["1994-12-05",4.875,4.875,4.375,4.375,21400.0],["1994-12-06",4.625,4.625,4.375,4.625,58900.0],["1994-12-07",4.625,4.625,4.375,4.625,14400.0],["1994-12-08",4.625,4.625,4.375,4.625,15700.0],["1994-12-09",4.375,4.625,4.375,4.625,29800.0],["1994-12-12",4.625,4.625,4.25,4.25,48100.0],["1994-12-13",4.375,4.5,4.125,4.3125,30300.0],["1994-12-14",4.125,4.5,4.125,4.125,5300.0],["1994-12-15",4.125,4.5,4.0,4.0,49000.0],["1994-12-16",4.25,4.25,3.875,3.875,178600.0],["1994-12-19",4.125,4.25,3.875,3.9375,86300.0],["1994-12-20",4.0,4.0,3.75,4.0,30200.0],["1994-12-21",3.875,4.0,3.875,3.875,82300.0],["1994-12-22",4.0,4.0,3.875,3.875,74700.0],["1994-12-23",4.0,4.0,3.875,3.875,45200.0],["1994-12-27",4.0,4.0,3.875,4.0,47100.0],["1994-12-28",3.875,4.0,3.75,3.75,168700.0],["1994-12-29",3.875,4.0,3.75,3.75,74400.0],["1994-12-30",3.875,4.0,3.75,4.0,135800.0],["1995-01-03",4.0,4.0,3.625,3.75,208300.0],["1995-01-04",4.0,4.0,3.625,4.0,22800.0],["1995-01-05",4.0,4.5,3.75,4.375,116700.0],["1995-01-06",4.5,5.0,4.25,4.75,153900.0],["1995-01-09",5.125,5.25,4.875,5.0,87800.0],["1995-01-10",5.125,5.125,4.875,4.9375,134100.0],["1995-01-11",4.875,5.0,4.625,4.875,24800.0],["1995-01-12",4.875,4.875,4.625,4.875,47500.0],["1995-01-13",5.0,5.0,4.75,4.875,33400.0],["1995-01-16",4.875,5.0,4.75,5.0,66400.0],["1995-01-17",4.75,5.0,4.625,4.6875,48200.0],["1995-01-18",4.625,5.0,4.5,4.75,32400.0],["1995-01-19",4.75,4.75,4.375,4.75,15800.0],["1995-01-20",4.5,4.875,4.375,4.875,34600.0],["1995-01-23",4.75,4.75,4.5,4.75,38700.0],["1995-01-24",4.75,5.0,4.5,4.875,79000.0],["1995-01-25",4.875,4.875,4.625,4.625,54200.0],["1995-01-26",4.75,4.875,4.625,4.75,90900.0],["1995-01-27",4.875,5.0,4.75,4.875,80300.0],["1995-01-30",5.0,5.75,4.75,5.75,98600.0],["1995-01-31",5.75,6.125,5.5,5.875,147300.0],["1995-02-01",6.0,6.125,5.75,5.75,59300.0],["1995-02-02",6.0,6.0,5.75,5.875,156600.0],["1995-02-03",5.875,6.125,5.75,6.0,57600.0],["1995-02-06",5.9375,6.0625,5.875,6.0625,149600.0],["1995-02-07",6.0625,6.0625,6.0,6.0625,115200.0],["1995-02-08",6.0625,6.0625,5.625,5.875,50000.0],["1995-02-09",5.875,5.875,5.625,5.6875,40700.0],["1995-02-10",5.875,5.875,5.5,5.5,17800.0],["1995-02-13",5.5,5.625,5.25,5.25,70400.0],["1995-02-14",5.25,5.5,5.0,5.25,65900.0],["1995-02-15",5.125,5.625,5.125,5.625,63200.0],["1995-02-16",5.625,5.625,5.375,5.5,16800.0],["1995-02-17",5.625,5.75,5.375,5.75,21900.0],["1995-02-21",5.875,5.875,5.5,5.625,108900.0],["1995-02-22",5.5,5.75,5.5,5.75,37000.0],["1995-02-23",5.5,5.875,5.5,5.75,42500.0],["1995-02-24",5.875,6.0,5.625,5.875,39500.0],["1995-02-27",6.0,6.0,5.625,5.875,27100.0],["1995-02-28",6.0,6.0,5.625,5.625,11500.0],["1995-03-01",6.0,6.75,6.0,6.5,458700.0],["1995-03-02",6.75,7.625,6.75,7.625,593100.0],["1995-03-03",7.75,7.875,7.4375,7.625,416100.0],["1995-03-06",7.375,7.75,7.125,7.75,235300.0],["1995-03-07",7.75,7.875,7.625,7.625,137000.0],["1995-03-08",7.875,7.875,7.5,7.5,67200.0],["1995-03-09",7.75,8.125,7.5,8.125,406500.0],["1995-03-10",8.125,8.625,8.125,8.375,297300.0],["1995-03-13",8.375,8.5,7.875,8.0,156400.0],["1995-03-14",7.875,8.25,7.4375,7.5,121500.0],["1995-03-15",7.625,7.625,7.375,7.4375,81200.0],["1995-03-16",7.375,7.625,7.25,7.5,48600.0],["1995-03-17",7.25,7.5,6.875,7.0,124400.0],["1995-03-20",7.0,7.25,6.375,6.625,216500.0],["1995-03-21",6.625,6.625,6.0,6.5,95800.0],["1995-03-22",6.375,6.5,6.125,6.375,117300.0],["1995-03-23",6.375,6.375,6.125,6.375,24900.0],["1995-03-24",6.375,7.375,6.25,6.8125,202400.0],["1995-03-27",6.625,6.875,6.625,6.625,19400.0],["1995-03-28",6.625,6.875,6.625,6.75,39300.0],["1995-03-29",6.875,6.875,6.5,6.5,44100.0],["1995-03-30",6.75,6.75,6.375,6.5,30400.0],["1995-03-31",6.375,6.625,6.375,6.625,20800.0],["1995-04-03",6.5,6.625,6.375,6.375,121500.0],["1995-04-04",6.625,6.625,6.0,6.25,69500.0],["1995-04-05",6.25,6.375,6.0,6.375,29100.0],["1995-04-06",6.375,6.5,6.25,6.375,101700.0],["1995-04-07",6.5,6.5,6.0,6.0,66200.0],["1995-04-10",6.0,6.375,6.0,6.125,34400.0],["1995-04-11",6.125,6.375,6.0,6.375,100100.0],["1995-04-12",6.4062,6.75,6.375,6.75,65900.0],["1995-04-13",6.75,7.0,6.625,7.0,41600.0],["1995-04-17",7.125,7.625,6.875,7.375,155800.0],["1995-04-18",7.2812,7.625,7.0,7.0,53500.0],["1995-04-19",7.25,7.375,7.0,7.0,58500.0],["1995-04-20",7.0,7.25,6.5,6.5,102500.0],["1995-04-21",6.375,6.625,6.375,6.625,51700.0],["1995-04-24",6.75,6.875,6.625,6.875,155800.0],["1995-04-25",6.75,6.875,6.75,6.875,35200.0],["1995-04-26",7.0,7.0,6.75,6.875,34700.0],["1995-04-27",7.0,7.0938,6.5,7.0938,209900.0],["1995-04-28",7.0938,7.0938,6.875,7.0,29800.0],["1995-05-01",6.875,7.125,6.75,6.8125,68100.0],["1995-05-02",6.9688,6.9688,6.75,6.9688,9600.0],["1995-05-03",6.9688,7.0,6.75,6.875,35900.0],["1995-05-04",6.7812,7.0,6.7812,7.0,5300.0],["1995-05-05",6.7812,7.0,6.7812,7.0,11500.0],["1995-05-08",6.875,8.25,6.75,8.125,749000.0],["1995-05-09",8.5,8.75,8.0,8.125,634800.0],["1995-05-10",8.3438,8.375,8.0,8.25,204100.0],["1995-05-11",8.3438,9.125,8.125,9.125,368000.0],["1995-05-12",8.875,8.875,7.375,8.25,663600.0],["1995-05-15",8.0,8.25,7.625,7.9688,226900.0],["1995-05-16",8.0,8.0,7.75,8.0,94100.0],["1995-05-17",8.0625,9.125,8.0,8.875,375900.0],["1995-05-18",8.7812,10.125,8.7812,9.75,547200.0],["1995-05-19",9.75,10.125,9.625,9.6875,249300.0],["1995-05-22",9.75,10.375,9.75,10.375,515800.0],["1995-05-23",10.75,12.0,10.75,12.0,718900.0],["1995-05-24",14.0,14.625,11.75,12.0,1620600.0],["1995-05-25",12.125,12.125,10.625,10.75,578700.0],["1995-05-26",10.625,10.875,10.0,10.125,272000.0],["1995-05-30",10.0,10.375,9.875,10.0625,175800.0],["1995-05-31",10.125,11.5,9.875,11.5,933600.0],["1995-06-01",11.75,11.875,10.5,11.25,450200.0],["1995-06-02",11.0,11.125,10.625,10.75,111000.0],["1995-06-05",10.75,10.75,10.25,10.25,113700.0],["1995-06-06",10.375,10.5,10.25,10.5,110200.0],["1995-06-07",10.5,10.875,10.25,10.75,91100.0],["1995-06-08",10.625,11.125,10.625,11.0,59400.0],["1995-06-09",11.125,11.125,10.75,11.0,61600.0],["1995-06-12",11.125,12.625,10.75,11.875,572100.0],["1995-06-13",11.875,12.375,11.375,12.125,269100.0],["1995-06-14",12.375,12.375,11.875,12.0,147600.0],["1995-06-15",12.0,12.375,11.875,12.25,151500.0],["1995-06-16",12.125,12.375,12.0,12.25,98900.0],["1995-06-19",12.0,12.375,11.25,11.25,159700.0],["1995-06-20",11.375,11.375,10.75,11.0,106300.0],["1995-06-21",11.25,11.25,10.75,11.125,97900.0],["1995-06-22",10.875,11.5,10.875,11.5,117400.0],["1995-06-23",11.5,11.75,11.125,11.25,171800.0],["1995-06-26",11.5,11.75,11.125,11.5,115400.0],["1995-06-27",11.375,12.0,11.125,11.125,25300.0],["1995-06-28",11.125,11.5,11.0,11.0,66700.0],["1995-06-29",11.625,12.5,11.375,12.25,344100.0],["1995-06-30",12.5,13.125,12.25,12.625,341400.0],["1995-07-03",12.375,12.625,12.375,12.625,25200.0],["1995-07-05",12.375,12.625,12.0,12.0,88200.0],["1995-07-06",12.0,12.125,11.375,11.6875,176600.0],["1995-07-07",12.0,12.0,11.5,11.625,112100.0],["1995-07-10",11.625,12.25,11.5,12.0,208400.0],["1995-07-11",11.875,13.25,11.875,13.125,420200.0],["1995-07-12",12.875,13.25,12.875,13.25,167500.0],["1995-07-13",12.875,13.25,12.125,12.25,133400.0],["1995-07-14",12.25,12.25,11.875,11.875,36200.0],["1995-07-17",11.875,12.25,11.875,12.125,27900.0],["1995-07-18",12.125,12.125,11.875,12.0,28300.0],["1995-07-19",11.875,13.375,11.75,12.375,438300.0],["1995-07-20",12.75,12.875,11.625,12.125,224600.0],["1995-07-21",12.125,12.375,12.0,12.375,50200.0],["1995-07-24",12.375,12.375,12.0,12.25,60100.0],["1995-07-25",12.0,12.5,12.0,12.5,97200.0],["1995-07-26",12.5,12.625,11.875,12.125,127100.0],["1995-07-27",12.125,12.5,12.125,12.125,19200.0],["1995-07-28",12.5,12.625,12.125,12.5,92200.0],["1995-07-31",12.375,13.0,12.375,13.0,100600.0],["1995-08-01",13.375,13.75,12.625,13.625,509800.0],["1995-08-02",14.0,15.25,13.625,14.3125,555100.0],["1995-08-03",14.375,14.875,14.125,14.625,485500.0],["1995-08-04",14.875,15.125,14.5,15.0,191500.0],["1995-08-07",15.125,15.25,14.75,14.75,322100.0],["1995-08-08",15.125,15.125,14.75,14.75,113800.0],["1995-08-09",15.125,15.125,14.0,14.0,155600.0],["1995-08-10",14.125,14.125,13.25,13.625,281400.0],["1995-08-11",13.625,14.125,13.375,13.75,114200.0],["1995-08-14",13.875,15.125,13.75,15.0,268600.0],["1995-08-15",15.0,15.0,14.375,14.75,112000.0],["1995-08-16",14.375,14.75,14.125,14.5,82300.0],["1995-08-17",14.5,14.5,14.0,14.25,52400.0],["1995-08-18",14.25,14.25,13.625,13.75,76600.0],["1995-08-21",14.0,14.375,13.625,14.25,155100.0],["1995-08-22",13.875,14.25,13.625,13.625,73600.0],["1995-08-23",13.625,13.875,13.125,13.125,152100.0],["1995-08-24",13.125,13.5,12.875,13.0,216700.0],["1995-08-25",13.0,13.25,12.875,13.125,58500.0],["1995-08-28",12.875,13.25,12.625,12.875,145400.0],["1995-08-29",12.625,12.75,11.875,12.1875,166700.0],["1995-08-30",12.0,12.25,12.0,12.25,180700.0],["1995-08-31",12.25,12.375,11.875,12.125,105000.0],["1995-09-01",11.875,12.125,11.625,11.875,130700.0],["1995-09-05",11.625,12.25,11.625,12.25,206100.0],["1995-09-06",12.375,13.25,12.125,13.125,204700.0],["1995-09-07",13.375,13.5,12.75,13.125,108600.0],["1995-09-08",12.75,13.125,12.625,12.875,30300.0],["1995-09-11",12.875,12.875,12.125,12.25,141600.0],["1995-09-12",12.5,12.625,12.25,12.5,53400.0],["1995-09-13",12.625,13.875,12.625,13.625,243700.0],["1995-09-14",13.625,13.75,13.0,13.125,105000.0],["1995-09-15",13.0,13.25,12.75,12.75,52200.0],["1995-09-18",12.75,13.0,12.25,12.625,47200.0],["1995-09-19",12.25,12.625,12.125,12.5,23400.0],["1995-09-20",12.5,12.5,12.0,12.25,168000.0],["1995-09-21",12.25,12.875,11.875,12.3125,607400.0],["1995-09-22",12.125,12.875,11.625,12.375,266300.0],["1995-09-25",12.125,12.625,12.125,12.375,102500.0],["1995-09-26",12.125,12.375,11.5,12.0,113800.0],["1995-09-27",12.0,12.625,11.375,12.0,228500.0],["1995-09-28",12.375,12.375,11.5,11.875,117600.0],["1995-09-29",11.5,11.875,11.25,11.625,90700.0],["1995-10-02",11.625,11.625,10.0,10.0,198700.0],["1995-10-03",9.875,11.0,9.875,10.5,213700.0],["1995-10-04",10.125,11.25,10.125,10.375,178800.0],["1995-10-05",10.625,10.625,10.125,10.3125,88000.0],["1995-10-06",10.0,10.0,9.5,10.0,1452700.0],["1995-10-09",9.75,10.0,9.375,9.625,327800.0],["1995-10-10",9.625,10.0,9.625,9.875,243200.0],["1995-10-11",10.0,10.625,9.875,10.125,444800.0],["1995-10-12",10.25,10.5,10.125,10.375,153100.0],["1995-10-13",10.625,10.75,10.25,10.5,195100.0],["1995-10-16",10.75,11.875,10.625,11.0,402100.0],["1995-10-17",11.25,11.5,11.0,11.125,84700.0],["1995-10-18",11.5,11.625,11.125,11.625,122700.0],["1995-10-19",11.25,11.625,10.875,11.0,131900.0],["1995-10-20",11.25,11.25,10.875,11.125,61100.0],["1995-10-23",10.875,11.125,10.875,10.875,260900.0],["1995-10-24",11.125,11.125,10.875,11.0,24800.0],["1995-10-25",10.875,11.125,10.875,10.875,58500.0],["1995-10-26",10.75,11.125,10.5,10.875,125800.0],["1995-10-27",10.5,10.75,10.25,10.25,64300.0],["1995-10-30",10.25,10.5,10.125,10.125,51400.0],["1995-10-31",10.0,10.375,9.625,10.125,209300.0],["1995-11-01",10.125,10.5,9.75,10.5,41900.0],["1995-11-02",10.5,10.5,10.125,10.125,38600.0],["1995-11-03",10.125,10.375,9.875,10.25,59500.0],["1995-11-06",10.375,10.375,9.875,10.0,54000.0],["1995-11-07",9.75,11.0,9.75,11.0,170700.0],["1995-11-08",11.125,11.125,10.875,10.875,44700.0],["1995-11-09",11.125,11.125,10.75,10.75,73600.0],["1995-11-10",10.75,11.125,10.75,10.875,37100.0],["1995-11-13",11.125,11.25,10.875,11.125,127800.0],["1995-11-14",10.875,11.125,10.625,10.625,120100.0],["1995-11-15",10.625,11.0,10.375,10.5,87900.0],["1995-11-16",10.5,11.25,10.25,10.875,110200.0],["1995-11-17",11.125,11.125,10.875,10.875,33900.0],["1995-11-20",10.75,11.125,10.25,10.25,89900.0],["1995-11-21",10.25,10.625,10.25,10.625,26400.0],["1995-11-22",10.5,10.625,10.125,10.5,94800.0],["1995-11-24",10.125,10.5,10.0,10.375,41400.0],["1995-11-27",10.0,10.75,10.0,10.6875,122200.0],["1995-11-28",10.75,10.875,10.5,10.5,87400.0],["1995-11-29",10.5,11.25,10.5,11.125,124800.0],["1995-11-30",11.25,12.25,11.0,11.375,298500.0],["1995-12-01",11.5,12.125,11.5,11.875,184700.0],["1995-12-04",11.875,12.625,11.75,12.5,191300.0],["1995-12-05",12.5,12.875,12.125,12.25,209900.0],["1995-12-06",12.5,12.625,12.25,12.375,46000.0],["1995-12-07",12.375,12.5,11.875,12.0,68300.0],["1995-12-08",12.0,12.25,11.625,11.625,36200.0],["1995-12-11",11.625,11.875,11.625,11.625,98200.0],["1995-12-12",11.625,12.5,11.625,12.25,162700.0],["1995-12-13",12.5,12.75,12.25,12.5,307000.0],["1995-12-14",12.625,12.75,12.5,12.625,165200.0],["1995-12-15",12.75,13.25,12.5156,13.0,206400.0],["1995-12-18",13.25,13.375,12.375,13.125,170000.0],["1995-12-19",13.0,13.75,13.0,13.125,193000.0],["1995-12-20",13.5,13.5,12.75,13.125,66500.0],["1995-12-21",13.0,13.375,12.75,13.25,191700.0],["1995-12-22",13.375,13.375,13.125,13.125,157700.0],["1995-12-26",13.375,13.875,13.125,13.625,323500.0],["1995-12-27",13.75,14.25,13.5,13.625,248700.0],["1995-12-28",13.125,13.375,12.375,13.25,287200.0],["1995-12-29",13.0,13.375,12.75,13.125,157100.0],["1996-01-02",13.125,13.5,13.125,13.125,113400.0],["1996-01-03",13.375,13.375,12.125,12.25,140200.0],["1996-01-04",12.375,12.625,12.125,12.25,174900.0],["1996-01-05",12.5,12.625,12.25,12.625,57500.0],["1996-01-08",12.5,13.375,12.5,13.125,92300.0],["1996-01-09",13.375,14.125,13.25,13.625,547500.0],["1996-01-10",13.5,13.75,13.0,13.25,136600.0],["1996-01-11",13.125,13.75,13.0,13.625,151600.0],["1996-01-12",13.75,13.75,13.25,13.25,44800.0],["1996-01-15",13.5,13.5,12.875,12.875,81200.0],["1996-01-16",13.125,13.125,12.625,13.0,36400.0],["1996-01-17",13.0,14.0,12.625,13.75,284400.0],["1996-01-18",14.0,14.5,13.75,14.25,431000.0],["1996-01-19",14.125,14.25,13.25,14.0,267800.0],["1996-01-22",14.25,14.25,13.625,13.625,54400.0],["1996-01-23",14.0,15.0,14.0,14.25,560600.0],["1996-01-24",14.25,14.5,14.0,14.25,121000.0],["1996-01-25",14.5,14.5,14.125,14.5,81000.0],["1996-01-26",14.125,14.5,14.0,14.5,103200.0],["1996-01-29",14.5,15.125,14.25,14.8125,232700.0],["1996-01-30",15.125,15.125,14.125,14.125,208500.0],["1996-01-31",14.375,14.625,14.125,14.375,113500.0],["1996-02-01",14.625,14.875,13.875,13.9375,170300.0],["1996-02-02",14.0,14.0,13.25,13.625,102900.0],["1996-02-05",13.5,13.875,13.5,13.75,106100.0],["1996-02-06",13.75,13.75,13.25,13.5,135200.0],["1996-02-07",13.5,13.5,13.125,13.375,91200.0],["1996-02-08",13.125,13.5,13.0,13.125,57600.0],["1996-02-09",13.125,13.75,13.125,13.125,193800.0],["1996-02-12",13.5,13.5,13.0,13.25,178200.0],["1996-02-13",13.125,13.25,12.75,12.75,113100.0],["1996-02-14",13.125,13.125,12.125,12.375,283700.0],["1996-02-15",12.375,12.75,12.375,12.625,136600.0],["1996-02-16",12.375,12.625,12.375,12.375,36900.0],["1996-02-20",12.375,12.5,11.25,11.625,379900.0],["1996-02-21",11.5,12.75,11.5,12.5,471600.0],["1996-02-22",12.5,12.625,12.0,12.25,231400.0],["1996-02-23",12.375,12.375,11.875,11.875,158700.0],["1996-02-26",11.875,12.0,11.625,11.75,123400.0],["1996-02-27",12.0,13.0,11.75,12.25,227700.0],["1996-02-28",12.625,13.125,12.25,12.375,168800.0],["1996-02-29",12.625,13.25,12.25,12.4375,207100.0],["1996-03-01",12.625,12.875,12.125,12.5,91100.0],["1996-03-04",12.5,12.875,12.5,12.8125,23200.0],["1996-03-05",12.5,12.875,12.375,12.5,88400.0],["1996-03-06",12.5,12.875,12.5,12.5,21300.0],["1996-03-07",12.875,12.875,12.125,12.125,70000.0],["1996-03-08",12.125,12.375,11.25,11.25,145300.0],["1996-03-11",11.125,11.875,11.125,11.5625,188800.0],["1996-03-12",11.875,11.875,11.125,11.625,82400.0],["1996-03-13",11.75,12.375,11.375,12.0,153200.0],["1996-03-14",12.375,13.0,12.25,12.875,311300.0],["1996-03-15",12.875,13.0,12.5,12.875,103000.0],["1996-03-18",12.625,13.375,12.125,12.125,205800.0],["1996-03-19",12.375,12.625,12.0,12.5,151500.0],["1996-03-20",12.625,13.125,12.375,12.8125,224600.0],["1996-03-21",12.75,13.625,12.5,13.25,184100.0],["1996-03-22",13.375,13.375,12.875,13.25,31700.0],["1996-03-25",12.875,13.25,12.375,12.5,64600.0],["1996-03-26",12.625,12.625,10.875,11.375,258000.0],["1996-03-27",11.5,11.875,11.25,11.5625,93800.0],["1996-03-28",11.75,11.75,11.125,11.5,61100.0],["1996-03-29",11.625,11.625,11.375,11.625,39200.0],["1996-04-01",11.625,12.25,11.375,12.0,202700.0],["1996-04-02",12.0,12.25,11.875,11.875,86100.0],["1996-04-03",12.125,12.375,11.875,12.125,75900.0],["1996-04-04",12.125,12.375,11.875,11.875,50700.0],["1996-04-08",11.5,11.625,11.0,11.375,126300.0],["1996-04-09",11.625,11.625,10.625,10.75,175600.0],["1996-04-10",10.875,11.25,10.625,11.0,200400.0],["1996-04-11",11.0,11.0,10.375,10.5,265300.0],["1996-04-12",10.625,11.0,10.375,10.5,212000.0],["1996-04-15",10.75,11.25,10.5,11.0,142800.0],["1996-04-16",11.25,11.25,10.875,10.9375,109900.0],["1996-04-17",11.25,11.25,10.625,10.625,97500.0],["1996-04-18",10.625,11.875,10.5,11.625,248000.0],["1996-04-19",11.875,12.0,11.375,11.375,122900.0],["1996-04-22",11.75,12.25,11.375,11.625,111400.0],["1996-04-23",12.0,12.625,11.75,12.625,328800.0],["1996-04-24",12.375,12.625,12.0,12.25,123700.0],["1996-04-25",12.25,12.25,11.875,12.0,38100.0],["1996-04-26",12.0,12.375,11.875,12.375,108200.0],["1996-04-29",12.25,12.875,12.25,12.5,142500.0],["1996-04-30",12.875,13.0,12.5,12.75,99400.0],["1996-05-01",12.75,13.0,12.25,13.0,243600.0],["1996-05-02",13.25,14.25,13.125,13.625,642000.0],["1996-05-03",13.875,14.25,13.375,14.0,465400.0],["1996-05-06",15.5,16.625,14.875,16.25,1680700.0],["1996-05-07",17.375,17.875,16.5,16.75,1409700.0],["1996-05-08",16.875,17.0,15.625,16.75,706600.0],["1996-05-09",16.75,17.625,16.375,17.5,460500.0],["1996-05-10",17.875,18.75,17.375,18.5,792900.0],["1996-05-13",18.875,20.875,18.875,19.75,1526500.0],["1996-05-14",20.125,20.5,18.625,18.625,791400.0],["1996-05-15",18.5,18.5,17.75,18.0,469900.0],["1996-05-16",18.0,18.625,17.625,18.5,465400.0],["1996-05-17",18.5,19.25,18.25,18.375,384300.0],["1996-05-20",18.75,19.25,18.375,18.625,331300.0],["1996-05-21",18.875,19.625,18.875,19.0625,442500.0],["1996-05-22",19.25,19.25,18.375,18.625,201700.0],["1996-05-23",18.875,19.625,18.625,19.5,287700.0],["1996-05-24",19.5,19.75,18.0,18.25,546300.0],["1996-05-28",18.875,19.375,17.875,18.0,660700.0],["1996-05-29",18.375,18.5,17.375,17.625,419000.0],["1996-05-30",18.0,18.125,17.625,18.125,204400.0],["1996-05-31",18.125,18.375,17.75,18.125,167100.0],["1996-06-03",18.125,18.25,18.0,18.25,216000.0],["1996-06-04",18.25,21.125,18.125,21.125,1134100.0],["1996-06-05",21.25,21.25,19.375,19.75,1179500.0],["1996-06-06",19.875,19.875,19.375,19.5,255900.0],["1996-06-07",18.75,20.5,18.25,20.5,667200.0],["1996-06-10",20.5,24.75,19.875,23.625,1029700.0],["1996-06-11",24.375,24.5,22.75,23.5,1112300.0],["1996-06-12",23.125,23.625,22.375,22.625,410700.0],["1996-06-13",22.75,23.0,21.375,21.75,364800.0],["1996-06-14",21.625,21.875,20.5,21.0,348600.0],["1996-06-17",21.125,21.125,20.625,21.125,210500.0],["1996-06-18",21.125,21.125,20.25,20.5,251000.0],["1996-06-19",20.375,20.375,19.5,19.625,294200.0],["1996-06-20",19.625,20.0,18.0,18.0,439500.0],["1996-06-21",18.25,19.875,18.125,19.875,418600.0],["1996-06-24",20.0,20.125,19.0,19.375,339400.0],["1996-06-25",19.625,19.625,18.875,19.25,254800.0],["1996-06-26",18.875,19.25,18.0,18.375,210000.0],["1996-06-27",18.375,18.375,18.0,18.0625,326600.0],["1996-06-28",18.5,19.125,18.25,18.75,313300.0],["1996-07-01",18.875,19.375,18.375,18.625,250600.0],["1996-07-02",18.625,19.5,18.375,18.75,172800.0],["1996-07-03",19.0,19.0,18.5,18.625,68700.0],["1996-07-05",18.625,18.75,18.25,18.25,59800.0],["1996-07-08",18.375,18.5,17.375,17.5,144400.0],["1996-07-09",17.5,17.5,15.875,16.25,673800.0],["1996-07-10",16.25,16.25,14.375,15.5,675600.0],["1996-07-11",14.875,15.125,14.625,14.75,346300.0],["1996-07-12",15.0,15.375,15.0,15.25,192500.0],["1996-07-15",12.875,13.5,12.375,12.75,1044900.0],["1996-07-16",12.875,13.625,12.5,13.25,619700.0],["1996-07-17",14.25,16.125,14.0,15.625,555500.0],["1996-07-18",16.125,17.25,15.625,17.125,441100.0],["1996-07-19",17.125,17.25,16.125,16.625,283600.0],["1996-07-22",16.375,16.5,13.875,14.25,676600.0],["1996-07-23",14.375,14.375,12.875,13.125,416300.0],["1996-07-24",12.25,13.625,11.75,13.0625,565100.0],["1996-07-25",13.25,15.0,13.25,14.875,339400.0],["1996-07-26",15.0,15.25,14.5,14.875,128600.0],["1996-07-29",14.875,14.875,13.5,13.5,156900.0],["1996-07-30",13.625,13.75,13.375,13.75,79700.0],["1996-07-31",13.5,14.625,13.375,14.5,143600.0],["1996-08-01",14.875,16.125,14.75,16.0,527300.0],["1996-08-02",16.0,16.375,14.875,14.9375,215200.0],["1996-08-05",15.25,15.5,14.875,15.0,81500.0],["1996-08-06",15.25,15.75,15.0,15.125,104100.0],["1996-08-07",15.375,15.5,15.0,15.0,57000.0],["1996-08-08",15.375,15.75,15.0,15.625,112200.0],["1996-08-09",15.625,15.625,15.375,15.375,64600.0],["1996-08-12",15.25,15.5,14.5,14.75,89200.0],["1996-08-13",14.5,14.5,13.625,13.875,292000.0],["1996-08-14",14.0,14.0,13.625,13.6875,146200.0],["1996-08-15",13.875,14.5,13.75,14.375,298900.0],["1996-08-16",14.5,14.5,14.0,14.25,61300.0],["1996-08-19",14.375,14.375,13.5,13.5156,182500.0],["1996-08-20",13.875,13.875,13.5,13.5156,49300.0],["1996-08-21",13.625,13.75,13.375,13.5,108900.0],["1996-08-22",13.625,14.375,13.375,13.75,290400.0],["1996-08-23",13.875,13.875,13.125,13.625,172000.0],["1996-08-26",13.5,13.75,13.25,13.3594,160900.0],["1996-08-27",13.5,13.5,13.0,13.125,186200.0],["1996-08-28",13.375,13.375,12.875,13.0625,127200.0],["1996-08-29",13.125,13.375,12.75,13.125,82300.0],["1996-08-30",13.25,13.5,13.0,13.125,92400.0],["1996-09-03",13.375,13.75,12.875,13.5,106300.0],["1996-09-04",13.75,13.75,13.25,13.25,69900.0],["1996-09-05",13.25,14.125,13.125,13.625,180600.0],["1996-09-06",13.625,14.625,13.625,14.125,118100.0],["1996-09-09",14.25,15.25,14.25,14.375,135500.0],["1996-09-10",14.625,15.125,14.25,14.875,197700.0],["1996-09-11",14.75,15.0,14.375,14.75,100900.0],["1996-09-12",14.75,15.125,14.5,14.875,107000.0],["1996-09-13",15.2656,15.875,15.125,15.5,248000.0],["1996-09-16",15.625,15.875,15.25,15.25,139800.0],["1996-09-17",15.375,16.625,14.75,15.875,753100.0],["1996-09-18",16.0,16.0,14.75,15.5,279000.0],["1996-09-19",15.625,16.125,15.625,15.875,133800.0],["1996-09-20",15.75,16.125,15.625,15.875,87500.0],["1996-09-23",16.125,16.875,16.0,16.75,305500.0],["1996-09-24",16.75,17.125,16.25,16.625,275300.0],["1996-09-25",17.0,17.0,16.5,16.875,118200.0],["1996-09-26",17.0,17.375,16.5,16.5,184700.0],["1996-09-27",16.5,16.875,15.5,15.625,244000.0],["1996-09-30",15.5,16.625,15.5,16.125,113800.0],["1996-10-01",16.25,16.75,15.875,16.75,73500.0],["1996-10-02",16.625,17.5,16.625,17.125,233000.0],["1996-10-03",17.125,17.375,16.875,17.125,183300.0],["1996-10-04",17.5,19.125,17.375,18.25,547800.0],["1996-10-07",18.25,18.75,17.625,18.25,152400.0],["1996-10-08",18.25,18.25,17.625,17.625,175700.0],["1996-10-09",17.625,18.125,17.625,17.875,108200.0],["1996-10-10",18.0,18.75,17.75,18.5,324900.0],["1996-10-11",18.75,19.0,18.625,18.75,177700.0],["1996-10-14",19.125,20.0,18.75,20.0,384200.0],["1996-10-15",20.125,20.5,19.125,19.5,630500.0],["1996-10-16",19.25,20.0,18.875,19.75,349200.0],["1996-10-17",19.375,19.875,19.375,19.75,256300.0],["1996-10-18",19.75,19.75,19.0,19.0,308900.0],["1996-10-21",19.0,19.25,17.375,17.5,283900.0],["1996-10-22",17.5,17.625,16.125,16.625,364700.0],["1996-10-23",17.0,18.0,16.875,17.0625,270500.0],["1996-10-24",17.0,17.25,16.75,17.125,100800.0],["1996-10-25",16.875,17.0,16.625,16.875,50900.0],["1996-10-28",16.5,16.625,15.875,16.0,78400.0],["1996-10-29",15.875,16.0,15.375,15.5,119100.0],["1996-10-30",15.625,15.625,15.375,15.5,66800.0],["1996-10-31",15.5,16.25,15.375,16.25,150200.0],["1996-11-01",16.25,16.5,15.5,15.5,118100.0],["1996-11-04",15.375,16.0,15.375,15.625,79900.0],["1996-11-05",15.375,15.75,15.375,15.5,37400.0],["1996-11-06",15.875,16.125,15.5,15.5,81400.0],["1996-11-07",15.75,16.375,15.5,16.0,112500.0],["1996-11-08",16.25,16.25,15.875,15.875,45100.0],["1996-11-11",16.0,17.375,15.875,16.75,289200.0],["1996-11-12",17.0,17.5,16.5,17.375,104200.0],["1996-11-13",17.375,17.75,17.25,17.375,121100.0],["1996-11-14",17.625,17.625,16.625,17.0,80500.0],["1996-11-15",17.0,17.125,16.5,16.75,117100.0],["1996-11-18",16.875,16.875,16.125,16.125,62300.0],["1996-11-19",16.375,16.375,15.5,15.625,87700.0],["1996-11-20",15.875,18.25,15.875,18.0,399200.0],["1996-11-21",18.0,18.25,16.5,16.75,187500.0],["1996-11-22",16.75,17.625,16.75,17.375,128200.0],["1996-11-25",17.5,17.5,17.0,17.25,62200.0],["1996-11-26",17.25,17.25,16.5,16.75,66800.0],["1996-11-27",16.875,16.875,16.25,16.4375,100700.0],["1996-11-29",16.5,16.5,16.0,16.375,80000.0],["1996-12-02",17.125,17.75,16.625,16.75,348500.0],["1996-12-03",18.125,20.0,18.0,18.375,1405000.0],["1996-12-04",18.5,18.875,18.25,18.375,331000.0],["1996-12-05",18.625,18.75,18.125,18.375,97900.0],["1996-12-06",17.5,18.125,17.25,17.75,236600.0],["1996-12-09",19.125,19.5,18.0,18.25,533000.0],["1996-12-10",18.375,18.375,17.875,18.125,221300.0],["1996-12-11",17.375,18.625,17.375,18.125,269700.0],["1996-12-12",18.625,19.125,17.625,17.875,311100.0],["1996-12-13",17.375,18.25,17.25,18.0,124300.0],["1996-12-16",17.875,18.375,17.5,17.625,111700.0],["1996-12-17",17.25,18.125,17.25,17.625,152400.0],["1996-12-18",18.125,18.75,17.875,18.625,310000.0],["1996-12-19",19.0,19.0,18.5,18.625,97200.0],["1996-12-20",18.5,18.75,18.25,18.75,158700.0],["1996-12-23",18.75,18.75,18.375,18.75,41200.0],["1996-12-24",18.75,18.75,18.25,18.25,30400.0],["1996-12-26",18.5,18.5,18.0,18.0625,76300.0],["1996-12-27",18.0156,18.125,17.75,18.0,51800.0],["1996-12-30",17.625,18.125,17.625,18.0625,38400.0],["1996-12-31",18.0,18.125,17.75,18.0,64600.0],["1997-01-02",18.0,18.0,17.75,18.0,49800.0],["1997-01-03",18.0,18.5,18.0,18.375,149300.0],["1997-01-06",18.375,18.375,17.75,18.0,138200.0],["1997-01-07",18.0,18.0,17.5,17.5,237900.0],["1997-01-08",17.75,17.75,17.5,17.75,52500.0],["1997-01-09",17.75,18.75,17.75,18.125,148100.0],["1997-01-10",17.75,18.625,17.5,18.5,161700.0],["1997-01-13",18.625,18.625,17.75,17.75,139200.0],["1997-01-14",18.0,18.25,17.125,17.625,304100.0],["1997-01-15",17.75,18.0,17.125,17.25,220500.0],["1997-01-16",17.375,18.125,17.25,17.875,162200.0],["1997-01-17",18.125,18.5,17.75,18.0,150500.0],["1997-01-20",18.0,18.25,17.875,17.875,100400.0],["1997-01-21",17.875,18.125,17.875,18.0,67700.0],["1997-01-22",17.875,18.125,17.5,17.75,148700.0],["1997-01-23",17.625,18.125,17.625,17.75,99400.0],["1997-01-24",18.0,18.0,17.375,17.75,96500.0],["1997-01-27",17.625,17.875,17.375,17.375,62100.0],["1997-01-28",17.375,17.625,17.0,17.0,154700.0],["1997-01-29",17.0,17.375,16.625,16.625,158400.0],["1997-01-30",16.625,17.0,15.5,16.125,406900.0],["1997-01-31",16.125,16.125,15.875,16.125,224400.0],["1997-02-03",16.125,16.25,15.75,16.25,293900.0],["1997-02-04",16.375,16.625,16.0,16.25,132000.0],["1997-02-05",16.25,16.25,15.5,15.625,138900.0],["1997-02-06",15.375,16.375,15.375,16.0,183900.0],["1997-02-07",16.25,16.25,15.625,15.875,86200.0],["1997-02-10",15.75,16.5,15.75,16.25,140100.0],["1997-02-11",16.25,17.375,16.25,17.125,142300.0],["1997-02-12",17.125,17.5,16.375,16.5,159100.0],["1997-02-13",16.375,17.25,16.25,16.75,206500.0],["1997-02-14",16.625,17.0,16.375,16.5,69300.0],["1997-02-18",16.625,18.25,16.375,18.0,479300.0],["1997-02-19",18.25,18.625,17.5,17.875,269800.0],["1997-02-20",17.875,18.125,17.5,17.625,146200.0],["1997-02-21",17.75,18.875,17.5,18.25,390200.0],["1997-02-24",18.375,19.125,18.25,18.75,342800.0],["1997-02-25",18.75,18.75,18.125,18.375,213300.0],["1997-02-26",18.375,19.25,18.25,18.625,282100.0],["1997-02-27",18.5,19.375,18.25,18.875,1050900.0],["1997-02-28",19.375,20.75,18.625,19.375,1181300.0],["1997-03-03",19.625,19.875,18.5,18.875,371800.0],["1997-03-04",19.0,19.0,17.375,17.625,313100.0],["1997-03-05",17.625,18.875,17.375,18.625,214100.0],["1997-03-06",18.625,18.625,17.875,18.125,138500.0],["1997-03-07",17.875,18.375,17.875,18.375,105400.0],["1997-03-10",18.375,18.5,18.125,18.25,55200.0],["1997-03-11",18.5,18.625,18.0,18.25,111000.0],["1997-03-12",18.25,18.375,17.25,17.75,242200.0],["1997-03-13",17.75,18.0,17.5,17.75,77500.0],["1997-03-14",17.75,18.0,17.625,17.875,118900.0],["1997-03-17",17.625,17.875,17.5,17.75,72700.0],["1997-03-18",17.5,17.875,16.875,17.5,133100.0],["1997-03-19",17.375,17.75,17.0,17.25,153000.0],["1997-03-20",17.375,17.375,16.375,16.625,106000.0],["1997-03-21",16.75,17.25,16.625,17.0,75100.0],["1997-03-24",16.75,16.75,16.0,16.1875,168700.0],["1997-03-25",16.375,16.375,16.0,16.125,80600.0],["1997-03-26",16.125,16.625,16.0,16.375,84200.0],["1997-03-27",16.25,16.5,16.25,16.25,50000.0],["1997-03-31",16.375,16.375,15.0,15.0,321300.0],["1997-04-01",15.25,15.5,14.875,14.875,207900.0],["1997-04-02",15.25,15.25,14.25,14.5,195000.0],["1997-04-03",14.25,14.625,13.875,13.9375,296900.0],["1997-04-04",13.875,14.5,13.875,14.25,252700.0],["1997-04-07",14.625,15.0,14.5,15.0,195700.0],["1997-04-08",15.0,15.0,14.625,14.875,120200.0],["1997-04-09",15.5,15.5,14.375,14.375,155400.0],["1997-04-10",14.5,14.75,14.375,14.625,44000.0],["1997-04-11",14.5,14.5,14.0,14.125,107400.0],["1997-04-14",14.125,14.875,14.125,14.75,272000.0],["1997-04-15",14.875,15.25,14.625,15.0,139100.0],["1997-04-16",15.25,15.25,14.875,14.875,59600.0],["1997-04-17",15.0,15.25,14.875,15.125,45200.0],["1997-04-18",15.25,15.25,14.75,14.75,50900.0],["1997-04-21",15.0,15.125,13.75,14.0,161400.0],["1997-04-22",14.25,14.25,12.875,14.125,238300.0],["1997-04-23",14.0,14.375,13.875,13.875,66300.0],["1997-04-24",14.125,14.125,13.75,13.75,32600.0],["1997-04-25",13.75,14.0,13.625,13.75,53700.0],["1997-04-28",13.625,13.875,12.875,13.625,188300.0],["1997-04-29",13.875,14.5,13.75,14.5,258200.0],["1997-04-30",14.5,15.0,14.375,14.75,374600.0],["1997-05-01",14.625,15.0,14.125,14.875,264300.0],["1997-05-02",15.0,16.0,14.75,15.875,387800.0],["1997-05-05",16.0,16.875,15.75,16.875,214300.0],["1997-05-06",16.625,17.375,16.5,17.125,395100.0],["1997-05-07",17.125,17.25,15.625,15.875,197400.0],["1997-05-08",15.625,16.25,15.625,15.625,162600.0],["1997-05-09",15.625,16.125,15.625,15.875,249400.0],["1997-05-12",15.875,16.125,15.625,16.125,158300.0],["1997-05-13",16.0,16.25,15.25,15.25,170500.0],["1997-05-14",15.75,15.75,15.4375,15.5,146500.0],["1997-05-15",16.5,16.5,15.5,15.875,354100.0],["1997-05-16",15.875,15.875,15.375,15.625,117800.0],["1997-05-19",15.75,16.0,15.75,15.875,55800.0],["1997-05-20",15.875,16.25,15.375,15.625,262900.0],["1997-05-21",15.625,15.875,15.0,15.375,215100.0],["1997-05-22",15.5,15.625,15.25,15.5,52300.0],["1997-05-23",15.5,15.875,15.375,15.8125,98800.0],["1997-05-27",15.625,16.0,15.625,15.75,85400.0],["1997-05-28",16.0,16.0,15.25,15.625,79900.0],["1997-05-29",15.625,15.75,15.5,15.7344,27400.0],["1997-05-30",15.75,15.75,15.5,15.75,27400.0],["1997-06-02",15.75,15.75,15.375,15.5,125600.0],["1997-06-03",15.75,15.75,15.125,15.1875,85400.0],["1997-06-04",15.0,15.25,14.5,14.5,156900.0],["1997-06-05",14.875,15.25,14.625,15.0625,153700.0],["1997-06-06",15.0,15.75,15.0,15.5,139600.0],["1997-06-09",15.625,15.875,15.125,15.5,74000.0],["1997-06-10",15.25,15.625,15.1875,15.1875,74600.0],["1997-06-11",15.25,15.5,15.25,15.375,149800.0],["1997-06-12",15.4375,15.4375,14.625,15.1562,148500.0],["1997-06-13",15.125,15.25,15.0,15.125,53000.0],["1997-06-16",15.0,15.25,14.75,15.125,71000.0],["1997-06-17",14.875,15.125,14.875,15.0625,47800.0],["1997-06-18",14.875,15.0,14.875,14.875,34900.0],["1997-06-19",15.0,15.0,14.625,14.875,71300.0],["1997-06-20",14.75,15.125,14.625,14.875,127100.0],["1997-06-23",14.875,14.875,14.625,14.875,60300.0],["1997-06-24",15.0,15.125,14.875,15.0,54800.0],["1997-06-25",14.875,15.0,14.625,14.875,96200.0],["1997-06-26",14.5,14.75,14.25,14.4375,96600.0],["1997-06-27",14.5,14.875,14.25,14.75,97900.0],["1997-06-30",14.75,15.0,14.375,14.5625,67200.0],["1997-07-01",14.75,14.75,14.125,14.375,77500.0],["1997-07-02",14.375,14.5,14.1875,14.5,59800.0],["1997-07-03",14.625,14.625,14.1875,14.25,31800.0],["1997-07-07",14.25,14.5,14.0,14.1562,111000.0],["1997-07-08",14.0,14.375,14.0,14.125,108700.0],["1997-07-09",14.125,14.1875,13.0,13.1875,300700.0],["1997-07-10",13.25,14.125,13.125,13.875,168200.0],["1997-07-11",13.875,14.125,13.875,13.875,54700.0],["1997-07-14",14.0,14.125,13.75,14.125,241300.0],["1997-07-15",14.25,14.375,13.875,14.125,243900.0],["1997-07-16",14.125,14.125,13.75,14.0625,162600.0],["1997-07-17",14.0,14.125,13.625,13.875,76700.0],["1997-07-18",13.625,13.875,13.5,13.625,89100.0],["1997-07-21",13.75,13.75,13.125,13.25,125700.0],["1997-07-22",13.375,13.75,13.25,13.625,100200.0],["1997-07-23",13.875,13.875,13.25,13.375,81900.0],["1997-07-24",13.375,13.375,12.75,12.875,348700.0],["1997-07-25",13.0625,13.625,12.75,13.125,343400.0],["1997-07-28",13.125,13.75,13.125,13.25,147300.0],["1997-07-29",13.375,13.625,13.125,13.375,105900.0],["1997-07-30",13.25,13.625,13.0,13.25,124400.0],["1997-07-31",13.25,13.25,12.875,13.25,71000.0],["1997-08-01",13.125,13.375,13.0,13.0,115000.0],["1997-08-04",13.125,13.375,13.0,13.25,119100.0],["1997-08-05",13.4375,14.125,13.25,13.9375,178200.0],["1997-08-06",14.0,14.375,13.75,14.3125,218400.0],["1997-08-07",14.375,14.625,14.25,14.4375,179400.0],["1997-08-08",14.375,14.6875,14.25,14.25,128300.0],["1997-08-11",14.5,14.75,14.0,14.125,185800.0],["1997-08-12",14.25,14.625,14.0,14.0,180500.0],["1997-08-13",14.25,14.25,13.5,13.5,225600.0],["1997-08-14",13.875,14.0,13.75,14.0,50200.0],["1997-08-15",14.0,14.25,13.875,14.0,69300.0],["1997-08-18",14.0,14.25,13.875,14.0625,104400.0],["1997-08-19",14.125,14.125,13.75,14.0,126600.0],["1997-08-20",14.0625,14.0625,13.75,14.0,144400.0],["1997-08-21",14.0625,14.0625,13.875,13.875,98300.0],["1997-08-22",14.0,14.125,13.75,14.0,100900.0],["1997-08-25",14.125,15.625,14.0,15.25,262400.0],["1997-08-26",15.375,15.8125,15.375,15.375,227500.0],["1997-08-27",15.375,15.625,14.0,14.375,245500.0],["1997-08-28",14.25,15.0,14.25,15.0,96200.0],["1997-08-29",15.0,15.25,14.625,15.0625,92100.0],["1997-09-02",15.25,15.25,14.9375,15.0,88900.0],["1997-09-03",14.875,15.375,14.875,15.375,55200.0],["1997-09-04",15.375,15.625,15.125,15.25,170700.0],["1997-09-05",15.125,15.375,15.125,15.25,45600.0],["1997-09-08",15.25,15.625,15.125,15.4375,82700.0],["1997-09-09",15.5,15.625,15.25,15.625,166200.0],["1997-09-10",15.7344,17.125,15.375,16.75,895700.0],["1997-09-11",16.75,17.625,16.625,16.875,301000.0],["1997-09-12",17.0,17.875,16.875,17.3438,335700.0],["1997-09-15",17.625,18.625,17.375,18.0,470000.0],["1997-09-16",18.25,18.5,17.375,17.375,283500.0],["1997-09-17",17.375,17.5,16.875,17.125,150800.0],["1997-09-18",17.125,17.375,16.875,17.375,68300.0],["1997-09-19",17.125,17.125,16.625,17.0,152100.0],["1997-09-22",17.0,17.875,16.875,17.75,117900.0],["1997-09-23",17.75,17.75,17.5,17.5,49100.0],["1997-09-24",17.625,17.75,17.25,17.25,55400.0],["1997-09-25",17.5,17.5,17.25,17.25,60900.0],["1997-09-26",17.25,17.5,17.0625,17.25,65800.0],["1997-09-29",17.5,18.0,17.375,17.375,208400.0],["1997-09-30",17.5,17.875,17.25,17.8125,94100.0],["1997-10-01",17.875,18.0,17.375,17.375,130200.0],["1997-10-02",17.5,17.625,17.25,17.625,44800.0],["1997-10-03",17.625,18.0,17.5,17.75,130100.0],["1997-10-06",17.625,18.0,17.5,17.875,64600.0],["1997-10-07",17.75,18.0,17.625,18.0,73000.0],["1997-10-08",18.125,18.375,17.375,17.75,238400.0],["1997-10-09",17.125,17.75,17.0,17.5,149800.0],["1997-10-10",17.5,18.0,17.25,17.8125,72000.0],["1997-10-13",18.0,18.0,17.625,17.75,64600.0],["1997-10-14",17.75,18.125,17.625,17.625,109200.0],["1997-10-15",17.625,18.0,17.375,18.0,105700.0],["1997-10-16",18.0,18.125,17.75,17.8125,168200.0],["1997-10-17",17.75,17.75,16.625,17.25,221300.0],["1997-10-20",17.125,17.75,17.0,17.5625,79600.0],["1997-10-21",17.625,17.875,17.5,17.5,104000.0],["1997-10-22",17.375,17.625,17.125,17.375,65000.0],["1997-10-23",16.875,17.25,16.625,17.125,101700.0],["1997-10-24",17.125,17.5,17.0,17.0,68200.0],["1997-10-27",16.625,16.875,14.75,15.0,320400.0],["1997-10-28",13.625,16.0,13.375,15.4375,425800.0],["1997-10-29",15.875,16.0,15.5,15.9375,146500.0],["1997-10-30",15.625,16.5,15.5,16.1875,144700.0],["1997-10-31",16.375,16.625,16.0,16.4375,63600.0],["1997-11-03",16.5,16.75,16.125,16.5,51100.0],["1997-11-04",16.25,16.75,16.25,16.25,110800.0],["1997-11-05",16.5,16.625,16.25,16.625,31300.0],["1997-11-06",16.625,16.75,16.0625,16.25,56800.0],["1997-11-07",16.125,16.125,15.0625,15.5,154900.0],["1997-11-10",15.375,16.125,15.375,15.875,129200.0],["1997-11-11",15.875,16.0,15.625,15.75,60500.0],["1997-11-12",15.625,15.75,15.0,15.25,74400.0],["1997-11-13",15.125,15.25,14.875,15.1562,71500.0],["1997-11-14",14.875,15.25,14.875,15.125,73300.0],["1997-11-17",15.375,15.625,15.25,15.5,91300.0],["1997-11-18",15.3125,15.5,15.125,15.25,51500.0],["1997-11-19",15.5,15.5,14.625,14.9375,101500.0],["1997-11-20",15.125,15.125,14.5,15.125,86000.0],["1997-11-21",14.875,15.25,14.875,15.0625,51200.0],["1997-11-24",15.0,15.25,14.5,14.5,63700.0],["1997-11-25",14.5,15.0,14.375,14.625,83700.0],["1997-11-26",14.625,14.875,14.375,14.875,55600.0],["1997-11-28",14.625,15.125,14.5,14.8125,33300.0],["1997-12-01",14.8125,15.375,14.625,15.0,194500.0],["1997-12-02",15.0,15.0,14.25,14.375,68800.0],["1997-12-03",14.375,14.5,13.75,14.125,114400.0],["1997-12-04",14.125,14.125,13.875,14.0,118700.0],["1997-12-05",14.0,14.0625,13.5,14.0,100800.0],["1997-12-08",13.875,14.0625,13.875,14.0625,108600.0],["1997-12-09",14.0625,14.0625,13.5625,13.625,56200.0],["1997-12-10",13.5625,13.75,13.25,13.375,166300.0],["1997-12-11",13.125,13.375,13.0,13.3125,133200.0],["1997-12-12",13.125,13.625,13.0625,13.1875,81600.0],["1997-12-15",13.0625,13.25,12.5,12.875,184000.0],["1997-12-16",12.75,13.125,12.75,13.0,140100.0],["1997-12-17",13.0,13.0625,12.25,12.625,164000.0],["1997-12-18",12.625,12.75,12.375,12.375,150900.0],["1997-12-19",12.375,12.5,11.625,12.0,221000.0],["1997-12-22",11.75,12.0625,11.0,11.5625,260700.0],["1997-12-23",11.5,11.9375,11.375,11.5,131400.0],["1997-12-24",11.75,12.3125,11.375,12.3125,138400.0],["1997-12-26",12.5,12.75,12.3125,12.5625,174600.0],["1997-12-29",12.6875,12.75,11.875,12.0,174500.0],["1997-12-30",12.125,12.5,11.25,12.125,303200.0],["1997-12-31",12.125,12.625,12.0,12.3125,287200.0],["1998-01-02",12.5625,12.625,12.25,12.625,89600.0],["1998-01-05",12.625,14.25,12.5,14.0,444200.0],["1998-01-06",14.25,15.375,13.875,15.125,379000.0],["1998-01-07",15.0625,16.0,15.0,15.375,221500.0],["1998-01-08",15.5,15.875,15.0,15.4375,152700.0],["1998-01-09",15.625,15.625,14.75,15.5,424500.0],["1998-01-12",15.25,15.375,14.75,15.3125,235500.0],["1998-01-13",15.3125,15.5,15.25,15.3125,275800.0],["1998-01-14",15.25,15.375,14.75,14.875,79200.0],["1998-01-15",14.75,15.0,13.5,13.875,146700.0],["1998-01-16",14.125,14.375,13.5,13.6875,318300.0],["1998-01-20",14.25,14.375,13.875,14.125,238200.0],["1998-01-21",14.0,14.25,13.5,13.875,71300.0],["1998-01-22",13.875,14.0,13.125,13.5,172000.0],["1998-01-23",13.625,14.5,12.75,14.0625,355400.0],["1998-01-26",15.0,15.0,14.0,14.125,439700.0],["1998-01-27",14.25,14.375,14.0,14.125,138000.0],["1998-01-28",14.25,14.25,13.75,14.125,97700.0],["1998-01-29",14.0,14.125,14.0,14.125,141700.0],["1998-01-30",14.125,14.125,13.75,13.75,132100.0],["1998-02-02",13.875,14.1875,13.875,14.0625,228900.0],["1998-02-03",14.0625,14.3125,14.0625,14.125,185300.0],["1998-02-04",14.1875,14.1875,13.75,14.0,153600.0],["1998-02-05",14.0,14.9375,13.25,14.75,2432900.0],["1998-02-06",16.0,16.0625,14.25,14.5,1381000.0],["1998-02-09",15.0,15.0,14.375,14.625,186200.0],["1998-02-10",14.75,14.75,14.0,14.375,182900.0],["1998-02-11",14.375,14.625,14.125,14.125,132100.0],["1998-02-12",14.375,14.4375,13.75,13.9375,224700.0],["1998-02-13",13.9375,13.9375,13.375,13.5,218800.0],["1998-02-17",13.75,13.75,13.125,13.3125,202700.0],["1998-02-18",13.125,13.5,13.125,13.375,123000.0],["1998-02-19",13.25,13.4375,13.125,13.2656,127200.0],["1998-02-20",13.25,13.375,13.0,13.0,143000.0],["1998-02-23",13.0625,13.25,12.625,12.75,369400.0],["1998-02-24",12.875,13.25,12.75,13.125,142700.0],["1998-02-25",13.4375,14.25,13.25,13.6875,228700.0],["1998-02-26",13.75,14.0,13.25,13.5,76700.0],["1998-02-27",13.625,13.625,13.25,13.4375,61100.0],["1998-03-02",13.4375,13.75,13.25,13.6875,84600.0],["1998-03-03",13.875,14.0,13.375,13.625,127100.0],["1998-03-04",13.375,13.75,13.125,13.75,214200.0],["1998-03-05",13.125,13.625,13.125,13.4375,120700.0],["1998-03-06",13.5,13.625,13.125,13.5,110100.0],["1998-03-09",13.625,13.75,13.375,13.625,81500.0],["1998-03-10",13.75,14.0,13.5,13.8125,132900.0],["1998-03-11",14.25,14.25,13.75,13.9375,132700.0],["1998-03-12",13.9375,14.375,13.875,14.25,134200.0],["1998-03-13",14.625,15.1875,14.375,15.125,407200.0],["1998-03-16",15.4375,15.875,15.125,15.25,313000.0],["1998-03-17",15.125,15.25,14.0,14.8125,269300.0],["1998-03-18",14.625,14.9375,14.5,14.9375,138100.0],["1998-03-19",15.0,15.0,14.6875,14.875,80500.0],["1998-03-20",14.5,15.0,14.5,15.0,211100.0],["1998-03-23",15.125,15.5,14.9375,15.0,134200.0],["1998-03-24",15.25,15.375,14.9375,15.125,94700.0],["1998-03-25",15.375,15.5,15.1562,15.4375,148200.0],["1998-03-26",15.5,15.5,15.125,15.25,86400.0],["1998-03-27",15.375,15.4375,15.0625,15.4375,104700.0],["1998-03-30",15.5,15.625,15.125,15.1875,103000.0],["1998-03-31",15.125,15.5,15.125,15.25,71400.0],["1998-04-01",15.375,15.5,15.1875,15.3125,89100.0],["1998-04-02",15.4375,15.75,15.25,15.6875,118400.0],["1998-04-03",15.75,15.75,15.5,15.6875,80800.0],["1998-04-06",15.875,16.1875,15.375,15.4375,140100.0],["1998-04-07",15.4375,15.5,15.3125,15.375,197000.0],["1998-04-08",15.5,15.5,15.3125,15.3125,270900.0],["1998-04-09",15.625,15.75,15.3125,15.4375,444500.0],["1998-04-13",15.4375,15.4375,15.25,15.375,182000.0],["1998-04-14",15.3125,15.5,15.3125,15.5,155100.0],["1998-04-15",15.3125,15.625,15.3125,15.375,133500.0],["1998-04-16",15.3125,15.625,14.25,14.4375,273000.0],["1998-04-17",14.4375,14.75,14.25,14.5625,189400.0],["1998-04-20",14.5,14.75,14.5,14.6875,112800.0],["1998-04-21",14.625,14.625,14.25,14.25,187900.0],["1998-04-22",14.375,14.375,13.75,14.25,192700.0],["1998-04-23",14.25,14.25,13.75,14.0625,116700.0],["1998-04-24",14.25,14.25,13.75,13.9375,115500.0],["1998-04-27",14.0,14.0625,13.0625,13.25,242100.0],["1998-04-28",13.125,13.9375,13.125,13.875,82600.0],["1998-04-29",14.0,14.25,13.75,14.125,63600.0],["1998-04-30",14.4375,14.5,14.0,14.25,85100.0],["1998-05-01",14.375,14.5625,14.125,14.1875,78400.0],["1998-05-04",14.25,14.625,14.0625,14.3125,160500.0],["1998-05-05",14.375,14.75,14.3125,14.3125,88700.0],["1998-05-06",14.3125,14.4375,13.875,14.0625,127200.0],["1998-05-07",14.25,14.25,13.75,13.9375,68700.0],["1998-05-08",13.8125,15.0,13.625,15.0,191600.0],["1998-05-11",15.125,16.125,14.8125,14.8125,572700.0],["1998-05-12",14.875,15.625,14.5,15.1875,164000.0],["1998-05-13",15.125,15.5,14.75,15.125,87500.0],["1998-05-14",14.75,15.125,14.625,14.7812,61700.0],["1998-05-15",14.9375,14.9375,14.3125,14.625,89100.0],["1998-05-18",14.625,15.1875,14.4375,15.125,200500.0],["1998-05-19",14.875,16.25,14.8125,14.875,535800.0],["1998-05-20",15.125,15.1875,14.5,14.75,117600.0],["1998-05-21",14.6875,14.8125,14.25,14.4375,400600.0],["1998-05-22",14.625,14.75,14.0,14.5,154000.0],["1998-05-26",14.5,14.5625,13.625,13.75,105400.0],["1998-05-27",13.875,13.875,13.25,13.375,124800.0],["1998-05-28",13.375,14.0,13.25,14.0,109300.0],["1998-05-29",14.0625,14.125,13.75,13.875,97200.0],["1998-06-01",14.125,14.125,13.5625,13.625,140700.0],["1998-06-02",13.625,14.0,13.5625,13.6875,78800.0],["1998-06-03",13.625,14.0,13.5625,13.6875,50600.0],["1998-06-04",13.6875,13.875,13.375,13.5,44100.0],["1998-06-05",13.3125,13.625,13.3125,13.5,45000.0],["1998-06-08",13.5,13.625,12.9375,13.0625,295700.0],["1998-06-09",13.75,13.875,13.125,13.1875,213400.0],["1998-06-10",13.4375,13.4375,12.9375,13.0625,140900.0],["1998-06-11",13.0,13.1875,12.625,12.6875,233500.0],["1998-06-12",12.9375,12.9375,12.4375,12.625,147700.0],["1998-06-15",12.625,12.625,11.875,12.0,174100.0],["1998-06-16",12.0,12.5,12.0,12.125,132700.0],["1998-06-17",12.125,12.5625,12.125,12.25,147000.0],["1998-06-18",12.625,12.625,12.0,12.125,112900.0],["1998-06-19",12.125,12.375,11.8125,12.125,146300.0],["1998-06-22",12.125,12.125,11.625,11.9375,70000.0],["1998-06-23",12.125,12.25,11.875,12.125,141500.0],["1998-06-24",12.125,12.125,11.875,12.0625,102700.0],["1998-06-25",11.875,12.125,11.75,11.75,148400.0],["1998-06-26",12.0,12.875,11.875,12.875,257900.0],["1998-06-29",13.625,14.125,13.375,13.875,328400.0],["1998-06-30",14.0625,14.25,13.625,13.6875,199900.0],["1998-07-01",13.875,14.0,13.0,13.25,146200.0],["1998-07-02",13.0625,13.25,12.25,12.625,161300.0],["1998-07-06",12.625,13.25,12.375,12.625,188400.0],["1998-07-07",13.375,14.0,12.75,14.0,186700.0],["1998-07-08",14.0,14.625,13.75,14.3125,290700.0],["1998-07-09",14.5,14.5,13.875,14.0,79700.0],["1998-07-10",14.25,14.25,13.75,14.0,58400.0],["1998-07-13",14.0,14.125,13.625,13.9375,81700.0],["1998-07-14",14.0,14.0,13.625,13.875,40500.0],["1998-07-15",13.75,14.125,13.75,14.0625,90900.0],["1998-07-16",14.125,14.125,13.6875,13.75,78400.0],["1998-07-17",13.75,13.875,13.625,13.8125,156900.0],["1998-07-20",14.125,14.5,13.875,14.25,272500.0],["1998-07-21",14.75,14.9375,13.4375,13.4375,296400.0],["1998-07-22",13.4375,13.4375,13.4375,13.4375,0.0],["1998-07-23",15.375,16.0,14.0,14.1875,2440300.0],["1998-07-24",14.3125,14.375,12.375,13.5625,597300.0],["1998-07-27",13.375,13.5,12.625,12.9375,165800.0],["1998-07-28",13.0,13.0,12.25,12.375,179600.0],["1998-07-29",12.625,13.375,12.25,13.25,200100.0],["1998-07-30",13.4375,13.875,13.125,13.5,119100.0],["1998-07-31",13.25,13.625,12.0,12.0,177600.0],["1998-08-03",12.5,12.5,12.0,12.1875,218600.0],["1998-08-04",12.4375,12.5,11.75,11.75,197600.0],["1998-08-05",11.5,12.0625,11.5,11.875,165400.0],["1998-08-06",11.75,12.5,11.6875,12.5,194600.0],["1998-08-07",12.4375,12.4375,11.75,12.0625,159800.0],["1998-08-10",12.0,12.0625,11.75,11.875,83700.0],["1998-08-11",11.75,11.8125,11.5,11.5,181200.0],["1998-08-12",11.5625,12.25,11.375,12.0,179700.0],["1998-08-13",12.125,12.3125,11.5625,11.625,88800.0],["1998-08-14",11.875,11.875,11.25,11.375,139900.0],["1998-08-17",11.5,11.5625,11.25,11.5,122000.0],["1998-08-18",11.5625,11.625,11.3125,11.4375,63400.0],["1998-08-19",11.5,11.6875,11.25,11.25,112100.0],["1998-08-20",11.5,11.5,11.0,11.125,70900.0],["1998-08-21",11.0,11.125,9.375,10.625,350700.0],["1998-08-24",10.5,10.8125,10.125,10.25,130100.0],["1998-08-25",10.25,10.375,9.875,9.9375,74400.0],["1998-08-26",9.6875,10.0,9.25,9.25,163300.0],["1998-08-27",9.875,10.1875,9.5,9.8125,1166600.0],["1998-08-28",9.875,10.0,8.75,8.75,578100.0],["1998-08-31",9.125,9.4375,7.1875,7.25,499200.0],["1998-09-01",7.5625,7.625,7.0,7.0625,687300.0],["1998-09-02",7.75,8.75,7.625,8.5625,440200.0],["1998-09-03",8.625,8.75,8.125,8.4375,229300.0],["1998-09-04",8.8125,9.25,8.625,8.875,257500.0],["1998-09-08",9.5,10.0,9.25,9.75,252100.0],["1998-09-09",10.0,10.9375,9.25,9.375,397500.0],["1998-09-10",9.125,9.3125,8.5,9.0,147300.0],["1998-09-11",8.875,9.625,8.875,9.5,198200.0],["1998-09-14",10.125,11.125,10.0,10.75,442300.0],["1998-09-15",10.375,10.75,10.0625,10.375,168900.0],["1998-09-16",10.375,10.8125,10.0,10.4375,139700.0],["1998-09-17",10.0625,10.1875,9.4375,10.0,264800.0],["1998-09-18",10.375,10.5,10.125,10.375,84200.0],["1998-09-21",10.25,10.5625,10.0,10.5,104200.0],["1998-09-22",10.6875,11.75,10.625,11.75,276200.0],["1998-09-23",12.0,12.375,11.625,12.0,245300.0],["1998-09-24",12.125,12.125,11.25,11.375,101200.0],["1998-09-25",11.4375,11.875,10.875,11.5,98000.0],["1998-09-28",12.0,12.1875,11.6875,12.0,175300.0],["1998-09-29",12.25,12.5,11.875,12.1875,157000.0],["1998-09-30",12.25,12.375,11.3125,11.375,127400.0],["1998-10-01",11.125,11.125,9.75,9.75,197800.0],["1998-10-02",10.0,10.9375,9.5,10.9375,302100.0],["1998-10-05",10.9375,10.9375,9.125,9.25,373700.0],["1998-10-06",9.875,10.6875,9.6875,10.25,286600.0],["1998-10-07",10.25,10.625,9.8125,9.8125,220300.0],["1998-10-08",9.8125,9.8125,8.875,9.5,410800.0],["1998-10-09",9.625,10.0,9.375,9.6875,368700.0],["1998-10-12",10.1875,10.375,9.875,10.3125,275300.0],["1998-10-13",10.25,10.25,9.375,9.375,143300.0],["1998-10-14",9.8125,9.8125,9.125,9.5,125000.0],["1998-10-15",9.4375,9.625,9.3125,9.5,113100.0],["1998-10-16",9.6875,9.75,9.25,9.6875,138500.0],["1998-10-19",9.625,9.9375,9.5312,9.875,167100.0],["1998-10-20",10.0,10.125,9.75,9.8125,208400.0],["1998-10-21",9.75,10.125,9.75,9.75,75200.0],["1998-10-22",9.9375,10.125,9.875,10.125,87500.0],["1998-10-23",10.125,10.375,9.9375,10.25,128900.0],["1998-10-26",10.5,11.5,10.3125,11.3125,388700.0],["1998-10-27",11.5,11.5,10.4375,10.4375,305700.0],["1998-10-28",10.25,10.25,9.5,9.8125,412500.0],["1998-10-29",9.875,9.875,9.25,9.5,480100.0],["1998-10-30",9.625,10.0,9.5,9.625,189600.0],["1998-11-02",10.0,10.625,9.8125,10.3125,397200.0],["1998-11-03",10.4375,10.75,10.375,10.4375,288900.0],["1998-11-04",10.5,10.6875,10.375,10.4375,189000.0],["1998-11-05",10.5,11.25,10.25,11.0,294700.0],["1998-11-06",11.0625,12.125,10.875,11.9375,483600.0],["1998-11-09",11.9375,12.5,11.75,11.875,327400.0],["1998-11-10",11.5,11.625,11.0,11.0,133900.0],["1998-11-11",11.25,11.375,11.125,11.25,113800.0],["1998-11-12",11.375,11.75,10.875,11.625,127500.0],["1998-11-13",11.75,11.75,11.0,11.0625,125000.0],["1998-11-16",11.4375,11.5,11.0,11.0,150700.0],["1998-11-17",11.0625,11.375,10.25,11.0,167300.0],["1998-11-18",11.125,11.25,10.75,11.0,50400.0],["1998-11-19",11.0,11.5,10.875,11.125,113800.0],["1998-11-20",11.4375,11.4375,11.0,11.0,85100.0],["1998-11-23",11.0,11.4375,10.3125,10.75,166400.0],["1998-11-24",10.4375,11.0,10.25,10.625,147900.0],["1998-11-25",10.8125,10.8125,10.25,10.25,101500.0],["1998-11-27",10.375,12.0,10.375,11.5,293900.0],["1998-11-30",11.6875,11.75,10.875,11.375,236800.0],["1998-12-01",11.0,11.5,10.75,11.1875,94200.0],["1998-12-02",11.4375,11.625,11.0,11.5625,197000.0],["1998-12-03",11.5625,11.9375,11.4375,11.6875,133400.0],["1998-12-04",11.9375,11.9375,11.25,11.5,142700.0],["1998-12-07",11.375,12.0,11.375,12.0,163600.0],["1998-12-08",11.875,12.125,11.625,11.75,111800.0],["1998-12-09",11.9375,12.0,11.5,12.0,137000.0],["1998-12-10",12.0,12.0,11.5625,11.5625,100200.0],["1998-12-11",11.5,11.75,11.0,11.375,118800.0],["1998-12-14",11.125,11.5,10.8125,10.875,134600.0],["1998-12-15",11.0,11.125,10.5,10.6875,144400.0],["1998-12-16",10.5,10.875,10.0625,10.75,179300.0],["1998-12-17",11.0,11.375,10.75,10.9375,112900.0],["1998-12-18",11.0,11.125,10.75,11.0,149200.0],["1998-12-21",11.25,11.5,11.125,11.25,200400.0],["1998-12-22",11.125,11.625,11.0625,11.375,183100.0],["1998-12-23",11.375,11.75,11.375,11.4375,157500.0],["1998-12-24",11.5,11.75,11.5,11.625,100000.0],["1998-12-28",11.5625,12.625,11.5625,12.125,367100.0],["1998-12-29",12.4375,13.25,12.3125,13.0,345800.0],["1998-12-30",13.125,13.3125,12.4375,12.5,154900.0],["1998-12-31",12.5625,13.125,12.5,12.9375,179100.0],["1999-01-04",13.25,13.75,13.0625,13.375,215100.0],["1999-01-05",13.375,14.625,13.3125,14.5625,432400.0],["1999-01-06",14.625,15.25,14.5,14.875,531700.0],["1999-01-07",14.875,15.25,14.5625,15.0,375900.0],["1999-01-08",15.0,15.125,14.375,14.375,200400.0],["1999-01-11",13.9375,14.25,13.3125,13.9375,199600.0],["1999-01-12",14.0,15.0,13.75,14.5625,210700.0],["1999-01-13",13.375,14.75,13.125,14.125,181500.0],["1999-01-14",14.125,14.5,13.5,13.5625,121700.0],["1999-01-15",13.625,14.625,13.5625,14.25,126500.0],["1999-01-19",14.4375,15.0,14.125,14.125,227400.0],["1999-01-20",14.0625,14.375,13.5,13.75,168500.0],["1999-01-21",14.25,14.25,13.75,13.75,145700.0],["1999-01-22",13.75,14.625,13.6875,14.5,122000.0],["1999-01-25",14.9375,15.0625,14.125,14.25,144900.0],["1999-01-26",14.375,14.875,14.1875,14.875,241500.0],["1999-01-27",14.875,15.0,14.5625,14.8125,132600.0],["1999-01-28",14.8125,14.9375,13.875,14.125,184400.0],["1999-01-29",14.0,14.0,13.5,13.875,251500.0],["1999-02-01",13.4375,13.8125,13.125,13.375,160700.0],["1999-02-02",13.125,13.75,12.75,13.375,221900.0],["1999-02-03",13.0,13.5,13.0,13.375,95100.0],["1999-02-04",13.25,13.5,12.5,12.75,178400.0],["1999-02-05",12.875,12.875,12.5,12.5625,143400.0],["1999-02-08",12.5,12.8125,11.9375,12.5,174700.0],["1999-02-09",11.875,12.5,11.875,12.0625,106800.0],["1999-02-10",11.9375,12.1875,11.75,11.875,110100.0],["1999-02-11",11.875,12.125,11.5,12.125,102500.0],["1999-02-12",11.875,12.375,11.875,12.0,48900.0],["1999-02-16",12.3125,12.375,12.0,12.125,50300.0],["1999-02-17",12.0,12.125,11.625,11.625,83100.0],["1999-02-18",12.125,13.125,11.25,11.5,626400.0],["1999-02-19",11.75,12.25,11.5,11.75,117400.0],["1999-02-22",11.5,13.0,11.5,12.625,318800.0],["1999-02-23",12.875,12.875,12.0,12.5,231500.0],["1999-02-24",12.5,12.5,12.25,12.25,96100.0],["1999-02-25",12.25,12.5,11.5625,12.0625,235900.0],["1999-02-26",12.0625,12.25,11.6875,12.0625,128500.0],["1999-03-01",12.0625,12.1875,11.75,11.8125,87600.0],["1999-03-02",11.875,12.0625,11.8125,12.0,131900.0],["1999-03-03",11.9375,12.0625,11.75,11.75,100300.0],["1999-03-04",11.9375,12.0625,11.625,12.0312,97500.0],["1999-03-05",12.0625,12.375,11.9375,12.125,74000.0],["1999-03-08",11.25,12.0,11.0,11.625,188500.0],["1999-03-09",11.6875,12.1875,11.125,11.5,213700.0],["1999-03-10",12.0,12.0,11.5,11.875,96200.0],["1999-03-11",11.875,11.9375,11.25,11.9375,106100.0],["1999-03-12",11.9375,12.0,11.625,11.75,46000.0],["1999-03-15",11.75,11.8125,11.25,11.625,94900.0],["1999-03-16",11.5625,11.6875,11.25,11.375,80900.0],["1999-03-17",11.5,11.625,11.1875,11.375,88800.0],["1999-03-18",11.3125,11.5,11.1875,11.25,74800.0],["1999-03-19",11.375,11.5,11.1875,11.1875,112200.0],["1999-03-22",11.25,11.375,10.875,10.9375,314200.0],["1999-03-23",10.4375,10.9375,10.25,10.75,118500.0],["1999-03-24",10.6875,11.0,10.6875,10.6875,107800.0],["1999-03-25",10.5625,11.0,10.5,11.0,89700.0],["1999-03-26",10.625,10.875,10.5,10.5,66500.0],["1999-03-29",10.6875,10.6875,10.375,10.5625,74200.0],["1999-03-30",10.5625,10.5625,10.1875,10.25,98700.0],["1999-03-31",10.25,10.4375,8.9375,9.0,391200.0],["1999-04-01",9.25,10.0625,9.25,10.0625,159500.0],["1999-04-05",10.1875,10.1875,9.25,9.375,146200.0],["1999-04-06",9.3125,9.9375,9.3125,9.75,151600.0],["1999-04-07",9.75,10.125,9.6875,10.0,104300.0],["1999-04-08",9.6875,10.0,9.6875,9.8125,93400.0],["1999-04-09",9.75,10.0,9.5,9.5,83400.0],["1999-04-12",9.5,10.0,9.4375,9.9375,119700.0],["1999-04-13",10.0,10.4375,9.5,9.875,198400.0],["1999-04-14",9.9375,10.1875,9.5,10.125,219600.0],["1999-04-15",10.0625,10.25,10.0,10.0,110800.0],["1999-04-16",10.0625,10.0625,9.8125,9.9062,99400.0],["1999-04-19",10.125,10.25,9.75,10.0,152700.0],["1999-04-20",10.0625,10.125,9.5,10.125,87700.0],["1999-04-21",10.1875,10.25,9.875,10.125,108300.0],["1999-04-22",10.125,11.1875,10.125,10.375,273600.0],["1999-04-23",10.5,10.875,10.3125,10.5625,62100.0],["1999-04-26",10.75,10.8125,10.375,10.75,87200.0],["1999-04-27",10.625,11.0,10.4375,11.0,114000.0],["1999-04-28",10.875,11.375,10.5,10.5,107900.0],["1999-04-29",10.6875,11.0,10.375,10.5625,50600.0],["1999-04-30",10.625,11.0,10.25,10.4375,61200.0],["1999-05-03",10.0625,10.625,10.0625,10.25,62800.0],["1999-05-04",10.125,10.5,9.75,9.9375,98000.0],["1999-05-05",10.125,10.25,9.75,10.125,78800.0],["1999-05-06",10.25,10.25,9.625,9.6875,89500.0],["1999-05-07",10.0,10.0,9.625,9.875,66700.0],["1999-05-10",10.1875,10.5,10.125,10.3125,77200.0],["1999-05-11",10.625,10.6875,9.625,10.5,123600.0],["1999-05-12",10.625,10.6875,10.125,10.3125,63300.0],["1999-05-13",10.75,10.75,10.25,10.75,93100.0],["1999-05-14",10.75,10.875,10.4375,10.6875,152200.0],["1999-05-17",10.5,10.6875,10.0,10.125,82700.0],["1999-05-18",10.0625,10.25,9.9062,9.9375,108700.0],["1999-05-19",9.9375,10.25,9.8125,10.125,127100.0],["1999-05-20",10.0,10.5,9.8125,10.5,126200.0],["1999-05-21",10.5,10.5,10.0,10.0312,131300.0],["1999-05-24",10.0625,10.3125,9.9688,10.125,87500.0],["1999-05-25",10.125,10.125,9.9375,10.125,86900.0],["1999-05-26",10.125,10.4375,10.0,10.0,139000.0],["1999-05-27",10.0,10.0625,9.75,9.875,66700.0],["1999-05-28",10.0,10.1875,9.8125,10.125,71700.0],["1999-06-01",10.0,10.1875,9.75,9.75,48800.0],["1999-06-02",9.875,10.0,9.6875,9.9375,46900.0],["1999-06-03",10.0625,10.0625,9.625,9.6875,83800.0],["1999-06-04",9.6875,9.875,9.6875,9.875,319900.0],["1999-06-07",9.8125,10.0,9.75,9.9062,128900.0],["1999-06-08",9.8125,9.9375,9.7812,9.8125,83600.0],["1999-06-09",9.75,9.9375,9.75,9.8438,48000.0],["1999-06-10",9.8438,9.8438,9.625,9.8125,38100.0],["1999-06-11",9.8125,9.8438,9.5625,9.5625,40900.0],["1999-06-14",9.625,9.8125,9.5,9.5625,58100.0],["1999-06-15",9.5625,9.75,9.5,9.625,67300.0],["1999-06-16",9.75,10.4375,9.5,10.125,199500.0],["1999-06-17",10.375,10.625,10.0,10.5,607400.0],["1999-06-18",10.5625,11.5625,10.5,11.5625,572100.0],["1999-06-21",11.5625,12.1875,11.4375,11.5,320800.0],["1999-06-22",11.5625,11.5625,10.5,10.875,121000.0],["1999-06-23",10.9375,11.0,10.5625,10.8125,162800.0],["1999-06-24",10.5625,11.125,10.5625,10.9375,132100.0],["1999-06-25",11.25,11.25,10.6875,10.8125,217800.0],["1999-06-28",10.75,10.9375,10.25,10.5625,85200.0],["1999-06-29",10.625,10.625,10.125,10.1875,81500.0],["1999-06-30",10.125,10.5625,10.0,10.1875,118300.0],["1999-07-01",10.25,10.375,10.0625,10.25,100700.0],["1999-07-02",10.125,10.375,10.0,10.0625,148700.0],["1999-07-06",10.0625,10.1875,9.9375,10.0,165900.0],["1999-07-07",9.875,10.125,9.75,9.875,167400.0],["1999-07-08",9.875,10.125,9.8125,10.0625,148200.0],["1999-07-09",10.0625,11.0,9.5,10.4688,244800.0],["1999-07-12",10.5625,10.6875,10.0625,10.1875,126000.0],["1999-07-13",10.25,10.375,10.0,10.125,149700.0],["1999-07-14",10.1875,10.3125,10.0625,10.125,126300.0],["1999-07-15",10.25,10.3125,10.125,10.1875,327800.0],["1999-07-16",10.1875,10.4375,10.0,10.3125,198200.0],["1999-07-19",10.375,10.4375,10.125,10.1875,109400.0],["1999-07-20",10.25,10.3125,10.125,10.25,95600.0],["1999-07-21",10.25,10.375,10.125,10.3125,177600.0],["1999-07-22",10.3125,10.375,10.1875,10.25,96100.0],["1999-07-23",10.125,10.25,10.125,10.1875,64000.0],["1999-07-26",10.1875,10.25,10.125,10.125,98800.0],["1999-07-27",10.0,10.25,10.0,10.1875,111100.0],["1999-07-28",10.0625,10.1875,10.0,10.0,257500.0],["1999-07-29",10.0625,10.0625,9.875,10.0,245400.0],["1999-07-30",10.0312,11.375,9.625,10.375,624000.0],["1999-08-02",10.625,10.625,10.0,10.375,138300.0],["1999-08-03",10.5625,10.5625,9.8125,9.8125,103700.0],["1999-08-04",9.875,10.1875,9.5625,9.8438,235300.0],["1999-08-05",9.8438,10.125,9.5938,9.9375,148200.0],["1999-08-06",9.875,9.9375,9.5,9.5,134600.0],["1999-08-09",9.625,10.0,9.625,9.6875,65800.0],["1999-08-10",10.1875,10.25,9.5625,9.625,134000.0],["1999-08-11",9.8125,9.9375,9.5,9.625,113900.0],["1999-08-12",9.625,10.0,9.5,10.0,113000.0],["1999-08-13",10.125,10.125,9.625,9.6875,84700.0],["1999-08-16",9.9375,9.9375,9.6875,9.75,57400.0],["1999-08-17",9.625,9.9375,9.375,9.375,158800.0],["1999-08-18",9.8125,9.875,9.25,9.375,143600.0],["1999-08-19",9.375,9.4375,9.1562,9.25,99700.0],["1999-08-20",9.25,10.0,9.25,10.0,121900.0],["1999-08-23",10.0,10.3125,9.875,10.25,167700.0],["1999-08-24",10.375,10.5,10.0,10.125,130300.0],["1999-08-25",10.1875,10.375,10.0,10.1875,131200.0],["1999-08-26",10.125,10.25,9.875,9.875,91500.0],["1999-08-27",10.0,10.25,9.875,10.25,142500.0],["1999-08-30",10.1875,10.25,10.0,10.0625,76000.0],["1999-08-31",10.0,10.25,10.0,10.125,60500.0],["1999-09-01",10.1875,10.3125,10.0,10.0625,167200.0],["1999-09-02",10.0,11.875,10.0,11.4375,705100.0],["1999-09-03",11.9688,12.0625,10.6875,11.0,451900.0],["1999-09-07",11.3125,11.6875,11.0625,11.25,290800.0],["1999-09-08",11.25,11.9375,11.0625,11.6875,373800.0],["1999-09-09",11.9375,13.0,11.875,12.875,671300.0],["1999-09-10",13.25,13.625,13.0625,13.125,450300.0],["1999-09-13",13.8125,13.8125,12.6875,12.875,480000.0],["1999-09-14",12.875,13.1875,12.5,12.8125,304300.0],["1999-09-15",12.625,12.75,12.375,12.5,308300.0],["1999-09-16",12.375,12.875,11.625,12.25,327800.0],["1999-09-17",12.6875,12.6875,12.0,12.375,206500.0],["1999-09-20",12.375,12.5,11.8125,12.0625,176600.0],["1999-09-21",11.9375,12.4375,11.9375,12.1875,125900.0],["1999-09-22",12.4375,12.625,12.0,12.0625,95500.0],["1999-09-23",12.625,12.6875,12.0625,12.25,130400.0],["1999-09-24",12.2812,12.5,11.9375,12.0,145000.0],["1999-09-27",12.0625,12.375,12.0,12.0625,183200.0],["1999-09-28",12.125,12.125,11.25,11.625,157700.0],["1999-09-29",11.6875,12.0,11.625,11.9375,82800.0],["1999-09-30",11.9375,12.0,11.125,11.1875,128400.0],["1999-10-01",11.375,12.0,11.125,11.5625,130500.0],["1999-10-04",11.625,11.6875,11.25,11.4375,85500.0],["1999-10-05",11.2812,11.5,11.25,11.5,80300.0],["1999-10-06",11.3125,11.625,11.3125,11.625,41600.0],["1999-10-07",11.5625,11.75,11.375,11.75,53600.0],["1999-10-08",11.875,13.25,11.375,13.0625,193000.0],["1999-10-11",13.5,15.375,13.4375,15.125,958300.0],["1999-10-12",15.5,15.75,14.375,14.75,556200.0],["1999-10-13",14.375,14.4375,13.5,14.0625,252400.0],["1999-10-14",14.25,14.25,13.0,13.25,277300.0],["1999-10-15",12.9375,13.0625,12.25,12.375,238100.0],["1999-10-18",12.625,12.625,12.0,12.0625,227800.0],["1999-10-19",12.625,12.75,12.0,12.4375,185300.0],["1999-10-20",12.3125,12.75,12.0625,12.5,196200.0],["1999-10-21",12.375,12.4375,11.4375,11.875,349100.0],["1999-10-22",11.9375,13.25,11.5,11.875,196300.0],["1999-10-25",12.0312,12.75,11.9375,12.0,279300.0],["1999-10-26",12.125,12.4375,11.875,11.9375,344300.0],["1999-10-27",11.8125,11.8125,11.25,11.3125,287600.0],["1999-10-28",11.75,11.75,11.3125,11.5625,227300.0],["1999-10-29",11.5,11.875,11.5,11.5625,178000.0],["1999-11-01",11.8125,11.875,11.5,11.5625,147100.0],["1999-11-02",11.5625,11.875,11.5,11.75,302500.0],["1999-11-03",11.5,12.6875,11.5,11.8125,170300.0],["1999-11-04",12.0,12.6875,11.75,12.6875,212000.0],["1999-11-05",12.625,12.75,12.125,12.4375,180600.0],["1999-11-08",12.5625,12.5625,12.0625,12.3125,205200.0],["1999-11-09",12.5,12.6875,12.375,12.5625,260900.0],["1999-11-10",12.5625,13.6875,12.5,13.0,351700.0],["1999-11-11",13.125,13.3125,13.0,13.0625,178600.0],["1999-11-12",13.625,13.75,12.5,12.9375,344700.0],["1999-11-15",12.5,12.5,11.5,11.9375,1108800.0],["1999-11-16",12.375,13.25,12.1875,13.0625,676000.0],["1999-11-17",13.5,14.25,13.25,13.9375,420700.0],["1999-11-18",14.75,15.625,14.375,14.9375,738200.0],["1999-11-19",15.3438,15.5,13.875,14.1875,454300.0],["1999-11-22",14.4375,14.5,13.125,14.375,299700.0],["1999-11-23",13.6875,14.5625,13.5625,14.25,636200.0],["1999-11-24",13.9375,14.875,13.875,14.875,211800.0],["1999-11-26",14.6562,15.5,14.5625,15.25,163000.0],["1999-11-29",15.375,17.375,14.9375,16.0,1357800.0],["1999-11-30",16.5625,16.625,15.375,15.625,520800.0],["1999-12-01",16.0,16.25,14.75,15.25,287600.0],["1999-12-02",15.125,16.5,15.125,16.125,438000.0],["1999-12-03",16.1875,16.5,15.0625,15.5625,314800.0],["1999-12-06",15.5625,16.0,15.5,15.5,231200.0],["1999-12-07",15.5,15.75,15.0,15.0,156100.0],["1999-12-08",15.0,16.25,14.6875,15.8125,368700.0],["1999-12-09",15.8125,15.875,14.6875,15.5,190200.0],["1999-12-10",15.375,16.0,14.5625,14.875,870900.0],["1999-12-13",14.9375,15.3125,14.8125,15.0625,253900.0],["1999-12-14",15.1875,15.75,15.125,15.5,286400.0],["1999-12-15",4.0,7.0,3.875,5.5938,7077700.0],["1999-12-16",6.0312,6.5,5.5,6.1875,4916900.0],["1999-12-17",6.375,6.5,5.75,5.875,1385300.0],["1999-12-20",5.9219,5.9375,5.25,5.5,1304200.0],["1999-12-21",5.5,5.5312,5.0,5.125,1372200.0],["1999-12-22",5.125,5.1719,5.0,5.0312,1318300.0],["1999-12-23",5.0,5.25,4.7812,5.25,1043500.0],["1999-12-27",5.3125,5.375,5.0,5.0938,665300.0],["1999-12-28",5.125,5.125,5.0,5.125,775400.0],["1999-12-29",5.0938,7.375,5.0312,6.9688,2477300.0],["1999-12-30",6.9688,7.0,5.5625,5.6875,1070100.0],["1999-12-31",6.125,6.625,6.0625,6.25,534400.0],["2000-01-03",6.375,6.5312,5.75,5.875,485500.0],["2000-01-04",5.875,6.375,5.7812,5.9375,499600.0],["2000-01-05",6.0,7.0,6.0,6.9375,650800.0],["2000-01-06",6.875,6.9375,6.5,6.8125,487900.0],["2000-01-07",7.4375,7.5,6.875,7.25,942200.0],["2000-01-10",8.25,8.5,7.25,7.8125,928100.0],["2000-01-11",7.7812,8.0625,7.3125,7.5625,636100.0],["2000-01-12",7.8125,11.5,7.375,10.1875,6987100.0],["2000-01-13",9.5,9.9375,8.5,9.25,2870800.0],["2000-01-14",9.625,9.625,8.6562,8.6875,628600.0],["2000-01-18",8.6875,9.0,7.625,7.6875,792300.0],["2000-01-19",7.4375,7.6875,7.0,7.5,745500.0],["2000-01-20",7.5625,7.625,7.25,7.4375,356900.0],["2000-01-21",7.375,7.5,7.25,7.3125,619600.0],["2000-01-24",7.5,8.25,7.5,7.6875,532100.0],["2000-01-25",7.6875,7.875,7.5,7.5938,288000.0],["2000-01-26",7.8438,7.8438,7.5,7.5625,204900.0],["2000-01-27",8.0938,9.0,7.9375,8.25,564100.0],["2000-01-28",7.8125,8.125,7.5,7.8125,259100.0],["2000-01-31",7.875,8.0,7.5,7.8125,278400.0],["2000-02-01",7.6875,8.5,7.5312,8.375,319300.0],["2000-02-02",8.5,8.5,7.875,7.9375,149800.0],["2000-02-03",8.1875,8.375,7.6875,8.375,330700.0],["2000-02-04",8.375,8.5,8.125,8.5,472400.0],["2000-02-07",9.0625,9.875,8.625,9.75,1202500.0],["2000-02-08",9.9062,10.3125,9.0,9.75,820200.0],["2000-02-09",10.0,10.5,9.25,10.0,850400.0],["2000-02-10",10.3125,11.6875,10.125,11.125,1420700.0],["2000-02-11",11.5,11.5,10.5,10.9375,735600.0],["2000-02-14",11.1875,11.25,10.5625,11.25,442100.0],["2000-02-15",10.6875,11.25,10.6875,11.0625,344100.0],["2000-02-16",11.125,12.375,10.8125,11.5,749600.0],["2000-02-17",12.0,12.9375,11.625,12.5,1360900.0],["2000-02-18",12.5625,15.0,12.5,13.9375,1556900.0],["2000-02-22",14.0,14.125,11.25,12.9375,1352300.0],["2000-02-23",13.0,13.1875,12.75,12.75,548400.0],["2000-02-24",12.75,13.25,12.1875,12.8125,616200.0],["2000-02-25",13.0,13.0,12.3125,12.625,464900.0],["2000-02-28",11.8125,12.25,11.5,12.1875,592600.0],["2000-02-29",13.0625,14.75,12.0,14.125,1571100.0],["2000-03-01",15.0,16.25,14.9375,16.0,2275700.0],["2000-03-02",16.75,21.25,16.5,18.125,1983700.0],["2000-03-03",19.875,26.125,18.0625,24.375,2672100.0],["2000-03-06",28.875,39.0,27.5,33.8125,5989700.0],["2000-03-07",36.5,36.5,27.75,28.1875,3252800.0],["2000-03-08",27.625,28.0,20.5,25.5,2876900.0],["2000-03-09",26.25,27.0,23.0,24.0,1035800.0],["2000-03-10",23.5312,26.5,22.75,24.0,1103300.0],["2000-03-13",20.875,24.1875,19.25,21.8125,1060700.0],["2000-03-14",22.0625,24.0,17.375,18.4375,1790600.0],["2000-03-15",19.4375,19.5,17.25,17.5625,1033800.0],["2000-03-16",18.625,19.0,17.5,17.6875,671600.0],["2000-03-17",17.9375,18.875,16.5,16.625,797700.0],["2000-03-20",16.0,17.125,14.4375,15.1875,974800.0],["2000-03-21",14.1875,15.4375,13.125,15.125,855000.0],["2000-03-22",15.625,18.875,15.5,18.5,1109800.0],["2000-03-23",19.8125,20.0,17.0312,17.75,813500.0],["2000-03-24",18.625,19.0,17.0625,17.3125,401800.0],["2000-03-27",17.6875,18.25,16.25,16.375,308200.0],["2000-03-28",16.0,16.0625,14.25,14.875,483700.0],["2000-03-29",15.375,15.5,13.375,13.9375,510200.0],["2000-03-30",13.75,16.0,13.0,14.0,648100.0],["2000-03-31",14.5,14.625,12.5625,14.0625,501600.0],["2000-04-03",14.0,14.625,13.5,13.5625,370400.0],["2000-04-04",13.375,13.375,10.0,12.375,1013500.0],["2000-04-05",11.25,14.0,11.25,13.9375,977300.0],["2000-04-06",14.5,15.625,14.1875,15.0,823400.0],["2000-04-07",16.0625,16.25,14.8125,15.5625,729200.0],["2000-04-10",15.6875,15.75,14.0,14.125,240400.0],["2000-04-11",14.0,14.0,13.0,13.0625,253600.0],["2000-04-12",13.8125,14.0,12.25,13.0625,353200.0],["2000-04-13",13.125,13.75,12.25,12.375,342900.0],["2000-04-14",11.0,11.75,10.4375,10.5,702900.0],["2000-04-17",9.0,10.75,8.875,9.875,679600.0],["2000-04-18",9.875,12.3125,9.8125,11.375,508800.0],["2000-04-19",11.9375,12.25,10.0,10.625,349000.0],["2000-04-20",10.6875,11.375,10.375,10.625,139800.0],["2000-04-24",11.75,11.875,11.0,11.5,380600.0],["2000-04-25",12.625,12.875,10.75,11.0625,383700.0],["2000-04-26",11.3125,11.5625,10.5625,10.625,360100.0],["2000-04-27",10.625,11.0,10.5,10.5,268400.0],["2000-04-28",10.9375,11.3125,10.5,11.125,395300.0],["2000-05-01",12.25,12.5,11.0,12.3125,560400.0],["2000-05-02",12.4375,12.4375,11.375,11.5,426400.0],["2000-05-03",11.5,11.5,10.5,10.9375,290000.0],["2000-05-04",11.0625,12.125,11.0625,11.5,208000.0],["2000-05-05",11.5,11.625,11.3125,11.4375,273100.0],["2000-05-08",11.4375,11.5,10.9375,11.0,232900.0],["2000-05-09",11.0625,11.125,10.75,10.75,119700.0],["2000-05-10",10.75,11.0,10.0,10.0625,378200.0],["2000-05-11",11.125,11.25,10.0,10.25,232200.0],["2000-05-12",10.6875,10.75,10.125,10.3125,236300.0],["2000-05-15",10.375,10.4375,9.5,10.375,255500.0],["2000-05-16",10.25,11.5,10.125,11.125,354100.0],["2000-05-17",10.625,11.0,10.375,10.6875,204500.0],["2000-05-18",10.4375,10.875,10.3125,10.7031,229600.0],["2000-05-19",10.5,10.5625,10.125,10.4375,218700.0],["2000-05-22",10.625,10.8125,9.3125,9.5,316200.0],["2000-05-23",9.875,10.375,9.0,9.0,205100.0],["2000-05-24",9.0,9.5,8.0625,8.5,415500.0],["2000-05-25",8.875,9.0625,8.5,8.6875,199100.0],["2000-05-26",8.9375,9.375,8.5,8.9375,171800.0],["2000-05-30",8.9375,10.375,8.9375,10.0,299400.0],["2000-05-31",10.375,10.375,9.25,9.25,141200.0],["2000-06-01",9.8125,10.0,9.5,10.0,168700.0],["2000-06-02",10.25,10.5625,9.8125,10.25,277900.0],["2000-06-05",10.1875,11.4375,10.0625,10.9375,420200.0],["2000-06-06",11.0625,13.5,10.5625,13.25,1417400.0],["2000-06-07",13.1875,13.25,12.0,12.9375,573600.0],["2000-06-08",13.0,13.0625,12.25,12.4375,412200.0],["2000-06-09",12.9375,13.3125,12.75,13.0625,350000.0],["2000-06-12",13.75,13.9375,12.8125,13.125,432100.0],["2000-06-13",13.1875,13.25,12.5,13.0,279700.0],["2000-06-14",13.0,13.25,12.6875,12.75,99000.0],["2000-06-15",12.7188,13.0,12.125,12.875,162800.0],["2000-06-16",12.875,13.0,12.625,12.9375,168600.0],["2000-06-19",13.0,13.6875,12.25,13.625,248400.0],["2000-06-20",13.5,14.75,13.25,14.75,451500.0],["2000-06-21",14.6875,14.6875,13.75,14.3125,437900.0],["2000-06-22",14.0,14.0625,12.5,12.5625,305200.0],["2000-06-23",12.75,13.5625,12.25,12.875,223800.0],["2000-06-26",13.25,13.375,12.875,13.25,243700.0],["2000-06-27",13.125,13.5,12.875,13.0,154400.0],["2000-06-28",13.0938,13.25,12.5625,13.125,190500.0],["2000-06-29",12.625,14.25,12.625,14.25,408900.0],["2000-06-30",14.125,14.75,13.7656,14.5,407800.0],["2000-07-03",14.6875,14.9375,14.25,14.3125,147500.0],["2000-07-05",14.0625,14.75,13.9375,14.375,192900.0],["2000-07-06",14.875,14.9375,14.5,14.75,204400.0],["2000-07-07",14.875,15.75,14.75,15.0,793900.0],["2000-07-10",14.5,14.5,13.5,14.125,313800.0],["2000-07-11",13.6875,14.5,13.0625,14.125,309300.0],["2000-07-12",14.5625,14.625,13.5,14.3125,178100.0],["2000-07-13",14.375,14.5,13.4375,13.5625,243100.0],["2000-07-14",13.5,13.6875,12.875,12.875,295600.0],["2000-07-17",12.875,13.125,12.5,12.625,252900.0],["2000-07-18",12.5312,13.0,12.5,13.0,220400.0],["2000-07-19",12.8125,13.0,12.5,12.625,168500.0],["2000-07-20",12.9375,13.0625,12.3125,12.3125,182900.0],["2000-07-21",12.375,12.6875,12.25,12.6875,170200.0],["2000-07-24",12.8125,12.8125,12.125,12.25,132000.0],["2000-07-25",12.125,12.25,10.5,11.5625,266100.0],["2000-07-26",11.25,12.0,10.6875,11.1875,213700.0],["2000-07-27",10.875,11.375,10.75,10.875,153400.0],["2000-07-28",11.0,12.375,10.5,10.5,314400.0],["2000-07-31",11.625,12.0,10.875,11.25,401000.0],["2000-08-01",11.5625,11.875,11.25,11.5625,297700.0],["2000-08-02",11.5938,12.0625,11.125,11.125,199100.0],["2000-08-03",11.3125,12.75,11.25,12.5,789900.0],["2000-08-04",13.0,13.0625,11.875,12.125,425400.0],["2000-08-07",12.125,12.8125,12.0,12.4375,212300.0],["2000-08-08",12.5,12.9375,12.4375,12.625,114300.0],["2000-08-09",12.5625,12.75,12.1875,12.3125,272100.0],["2000-08-10",12.375,12.625,11.875,11.875,205800.0],["2000-08-11",12.0,12.375,11.875,12.0625,216300.0],["2000-08-14",12.0625,12.25,11.9375,12.0625,147500.0],["2000-08-15",12.1875,12.1875,12.0,12.0,212900.0],["2000-08-16",12.0,12.25,12.0,12.1875,216200.0],["2000-08-17",12.125,12.5,12.0625,12.4375,149600.0],["2000-08-18",12.5625,12.6875,12.1875,12.1875,178300.0],["2000-08-21",12.4375,12.5,12.25,12.25,135300.0],["2000-08-22",12.2812,12.4375,12.0,12.3125,182900.0],["2000-08-23",12.4375,12.8125,12.125,12.3125,185700.0],["2000-08-24",12.125,12.5625,12.125,12.25,270700.0],["2000-08-25",12.1875,13.5,12.1562,13.375,445000.0],["2000-08-28",13.5625,14.0,12.875,12.9375,578300.0],["2000-08-29",13.25,13.3125,12.8125,12.9375,302800.0],["2000-08-30",13.0312,13.0625,12.75,12.8125,167200.0],["2000-08-31",12.875,13.1875,12.6875,13.0625,385400.0],["2000-09-01",13.0,13.0625,12.6875,13.0,191200.0],["2000-09-05",12.8125,13.25,12.5,13.125,708000.0],["2000-09-06",12.9375,13.0625,12.8125,13.0,426000.0],["2000-09-07",12.9375,13.1875,12.75,12.875,162300.0],["2000-09-08",12.9062,13.0625,12.8125,12.875,164000.0],["2000-09-11",12.75,12.75,11.6875,11.9375,307500.0],["2000-09-12",11.5,11.75,11.25,11.4375,522200.0],["2000-09-13",11.5625,11.875,11.375,11.5,258000.0],["2000-09-14",11.75,12.0625,11.5,11.625,354000.0],["2000-09-15",11.4375,11.625,11.25,11.625,410000.0],["2000-09-18",11.3125,11.375,10.5625,10.625,417200.0],["2000-09-19",10.8438,11.25,10.6875,11.0,296200.0],["2000-09-20",10.9062,11.25,10.875,11.0,357500.0],["2000-09-21",11.0,11.125,10.8125,10.9375,135800.0],["2000-09-22",10.625,11.25,10.5,11.1875,185200.0],["2000-09-25",11.375,11.375,10.75,11.0,190600.0],["2000-09-26",11.0625,11.25,10.5,10.8125,229600.0],["2000-09-27",11.0,11.0625,10.5,10.5625,147600.0],["2000-09-28",10.8125,11.125,10.75,11.0625,435000.0],["2000-09-29",10.875,11.75,10.875,11.5,546300.0],["2000-10-02",11.5,11.6875,10.8125,11.0,335900.0],["2000-10-03",11.0312,11.1875,10.5,10.5,247600.0],["2000-10-04",11.0,11.0625,10.4375,10.875,293000.0],["2000-10-05",10.75,11.0,10.625,10.9375,999800.0],["2000-10-06",10.6875,10.875,10.625,10.7969,1260600.0],["2000-10-09",10.8125,10.875,10.4375,10.5,140200.0],["2000-10-10",10.4688,11.1875,10.1875,10.1875,280700.0],["2000-10-11",10.125,10.5625,9.625,9.75,264400.0],["2000-10-12",9.875,10.0,9.375,9.5625,229900.0],["2000-10-13",9.6875,10.375,9.4375,9.7188,397900.0],["2000-10-16",10.0938,10.75,9.75,10.0625,141800.0],["2000-10-17",10.1719,10.1875,9.5,9.5,144100.0],["2000-10-18",9.4688,11.0,9.0312,10.25,329700.0],["2000-10-19",10.9375,11.0,10.1875,10.3125,227000.0],["2000-10-20",10.5625,10.875,10.0,10.1875,235700.0],["2000-10-23",10.1875,10.5625,9.8125,10.3125,253900.0],["2000-10-24",10.5625,10.875,10.125,10.5,229600.0],["2000-10-25",10.375,10.875,10.0,10.0625,234100.0],["2000-10-26",10.125,10.625,10.0,10.125,154800.0],["2000-10-27",10.1406,10.6875,9.875,9.9375,201600.0],["2000-10-30",9.9062,10.375,9.625,9.7812,189500.0],["2000-10-31",10.0625,10.5,10.0,10.3125,245100.0],["2000-11-01",10.25,11.625,10.0,10.6875,378200.0],["2000-11-02",11.5625,11.875,10.9375,11.5,463200.0],["2000-11-03",11.25,11.5,11.0,11.0625,169100.0],["2000-11-06",11.5625,11.875,11.1875,11.5,377100.0],["2000-11-07",11.5156,11.8125,11.25,11.75,420400.0],["2000-11-08",13.25,14.75,12.5625,13.0,2183300.0],["2000-11-09",13.0625,13.1875,12.375,13.0,982800.0],["2000-11-10",13.0,13.0625,12.375,12.5625,261100.0],["2000-11-13",11.75,12.625,11.4375,11.5,307700.0],["2000-11-14",11.625,12.3125,11.5625,12.0,183400.0],["2000-11-15",12.0,12.5,11.625,12.125,200800.0],["2000-11-16",12.3438,12.375,11.5,11.5,179500.0],["2000-11-17",11.625,12.625,11.5,11.5625,211100.0],["2000-11-20",11.4375,11.625,10.125,10.125,416800.0],["2000-11-21",10.0625,10.5,10.0,10.1875,192400.0],["2000-11-22",10.0,10.1719,9.625,9.8125,207600.0],["2000-11-24",10.4375,10.75,10.0,10.6875,114300.0],["2000-11-27",11.5625,11.75,10.875,11.1875,268100.0],["2000-11-28",10.9375,10.9375,10.0625,10.1875,368400.0],["2000-11-29",10.3125,10.4375,9.25,9.3438,601700.0],["2000-11-30",9.2812,9.5625,9.0625,9.125,271400.0],["2000-12-01",9.5625,10.5,9.4375,10.0,225100.0],["2000-12-04",9.9844,10.0,9.25,9.375,211100.0],["2000-12-05",9.6562,10.5,9.5625,10.1875,246500.0],["2000-12-06",10.0938,10.1875,9.375,9.4375,180300.0],["2000-12-07",9.4688,9.625,9.1875,9.5938,122800.0],["2000-12-08",9.625,10.25,9.5625,10.0625,214600.0],["2000-12-11",10.2188,10.3125,9.8125,10.0,182400.0],["2000-12-12",9.75,9.9375,9.5,9.6875,110000.0],["2000-12-13",9.8594,10.0,9.125,9.5,149400.0],["2000-12-14",9.6875,9.8438,9.125,9.2188,186500.0],["2000-12-15",9.1406,9.6875,9.0,9.5,289200.0],["2000-12-18",9.375,10.125,9.0,9.75,370300.0],["2000-12-19",9.6875,10.5,9.5,9.75,362400.0],["2000-12-20",9.8125,10.0,9.0,9.0625,546200.0],["2000-12-21",8.8438,9.875,8.8125,9.4375,515900.0],["2000-12-22",9.3125,10.375,9.3125,10.375,419200.0],["2000-12-26",10.5,10.5,9.875,10.0625,242600.0],["2000-12-27",9.75,10.3125,9.625,10.1875,318900.0],["2000-12-28",9.8125,10.25,9.8125,10.0625,246700.0],["2000-12-29",9.875,11.0,9.8125,10.625,406200.0],["2001-01-02",10.0,10.5,9.5,9.625,183800.0],["2001-01-03",9.5,10.5,9.4688,10.375,288400.0],["2001-01-04",10.5938,10.625,9.75,10.1875,207100.0],["2001-01-05",10.0,10.0625,9.5,9.5,189900.0],["2001-01-08",9.9062,9.9688,9.25,9.25,368100.0],["2001-01-09",9.3125,9.75,9.25,9.5,133100.0],["2001-01-10",9.4375,9.8438,9.375,9.7812,130100.0],["2001-01-11",9.8125,10.375,9.625,10.375,202500.0],["2001-01-12",9.875,10.5,9.8125,10.125,172800.0],["2001-01-16",10.25,11.75,10.125,11.75,559700.0],["2001-01-17",12.25,12.375,11.0,11.125,286400.0],["2001-01-18",10.7812,11.8125,10.75,11.6875,118100.0],["2001-01-19",11.6875,12.0,11.25,11.25,183100.0],["2001-01-22",11.3125,11.9375,11.25,11.75,188800.0],["2001-01-23",11.5156,12.1875,11.375,12.125,214200.0],["2001-01-24",12.25,12.5938,12.0625,12.375,143200.0],["2001-01-25",12.0625,12.5,12.0,12.1875,120600.0],["2001-01-26",11.875,12.1875,11.6875,12.0,119100.0],["2001-01-29",11.875,12.125,11.875,12.0625,113000.0],["2001-01-30",11.9375,13.0,11.9375,12.9375,308800.0],["2001-01-31",12.25,12.5,11.9375,12.375,181400.0],["2001-02-01",12.125,12.8125,12.0625,12.3281,159000.0],["2001-02-02",12.25,12.25,11.625,11.6875,136500.0],["2001-02-05",11.625,12.0625,11.5,11.6875,105500.0],["2001-02-06",11.5,12.3125,11.5,12.25,166700.0],["2001-02-07",12.0,12.25,11.5625,11.6875,133200.0],["2001-02-08",11.7656,12.0,11.75,11.875,103300.0],["2001-02-09",11.8438,12.0,11.625,11.9375,135000.0],["2001-02-12",11.875,12.4375,11.75,12.4375,165700.0],["2001-02-13",12.125,12.4375,12.0625,12.3125,185400.0],["2001-02-14",11.75,11.9375,11.25,11.75,90300.0],["2001-02-15",11.625,12.0625,11.625,12.0,100900.0],["2001-02-16",11.8438,11.9375,11.0,11.75,147500.0],["2001-02-20",11.5625,11.9062,11.125,11.375,216400.0],["2001-02-21",11.3906,11.5625,11.1875,11.3125,100000.0],["2001-02-22",11.3125,11.5,10.875,11.0625,163600.0],["2001-02-23",10.9062,11.0625,10.0625,10.9375,238200.0],["2001-02-26",10.625,11.9375,10.625,11.875,120600.0],["2001-02-27",11.5312,11.5625,10.5,10.5,69900.0],["2001-02-28",10.8594,11.125,10.375,10.875,136700.0],["2001-03-01",10.8125,10.875,10.0625,10.5,121000.0],["2001-03-02",10.4375,10.75,10.25,10.5625,165100.0],["2001-03-05",10.5,11.0,10.375,10.4375,89900.0],["2001-03-06",10.4375,10.875,10.25,10.625,45100.0],["2001-03-07",10.5625,10.8125,10.375,10.8125,82400.0],["2001-03-08",10.5,10.875,10.25,10.2812,47400.0],["2001-03-09",10.25,10.625,10.0625,10.375,155800.0],["2001-03-12",9.875,10.25,9.0625,9.375,263900.0],["2001-03-13",9.2812,10.0,9.25,9.75,240600.0],["2001-03-14",9.5,10.0,9.3125,9.5625,148800.0],["2001-03-15",9.625,9.75,9.375,9.75,114500.0],["2001-03-16",9.625,9.8125,8.875,8.875,222000.0],["2001-03-19",8.9375,9.875,8.875,9.875,134300.0],["2001-03-20",9.9688,10.0,9.4375,9.5,125000.0],["2001-03-21",9.25,9.625,9.125,9.25,219200.0],["2001-03-22",9.2031,9.25,7.9688,8.0,349500.0],["2001-03-23",8.5938,8.625,8.125,8.5312,318900.0],["2001-03-26",8.7188,9.0,8.5,8.8438,121200.0],["2001-03-27",9.0,9.7188,8.375,9.6875,255900.0],["2001-03-28",9.375,9.4062,8.75,8.8125,136600.0],["2001-03-29",8.8906,9.5,8.75,9.0938,79300.0],["2001-03-30",9.2969,9.5,9.0,9.25,76500.0],["2001-04-02",9.125,9.125,8.375,8.375,229000.0],["2001-04-03",8.25,8.8125,8.0,8.5,171900.0],["2001-04-04",8.25,8.5,7.875,7.9375,148000.0],["2001-04-05",8.0312,9.0,8.0312,8.8125,200400.0],["2001-04-06",8.7812,9.25,8.5,8.625,137000.0],["2001-04-09",8.51,8.9,8.47,8.58,119500.0],["2001-04-10",8.72,9.5,8.72,9.07,102200.0],["2001-04-11",9.29,9.7,9.0,9.01,145000.0],["2001-04-12",9.15,9.24,8.75,8.95,296400.0],["2001-04-16",8.91,9.7,8.91,9.23,134200.0],["2001-04-17",9.16,9.6,9.06,9.5,74900.0],["2001-04-18",9.96,10.85,9.75,10.15,301700.0],["2001-04-19",10.4,10.55,9.95,10.0,186200.0],["2001-04-20",10.0,10.25,9.5,10.0,85800.0],["2001-04-23",10.04,10.04,9.5,9.51,56200.0],["2001-04-24",9.3,10.1,9.29,9.65,117100.0],["2001-04-25",9.51,10.5,9.51,10.46,101600.0],["2001-04-26",10.46,10.6,10.17,10.25,195200.0],["2001-04-27",10.17,10.84,10.15,10.35,132800.0],["2001-04-30",10.39,11.07,10.35,11.0,182000.0],["2001-05-01",10.78,11.0,10.76,11.0,99900.0],["2001-05-02",11.39,11.4,10.91,11.04,93300.0],["2001-05-03",10.44,10.97,10.25,10.94,147100.0],["2001-05-04",10.19,11.02,10.18,11.0,160300.0],["2001-05-07",11.24,11.92,11.15,11.84,199500.0],["2001-05-08",11.77,12.0,11.28,11.36,201800.0],["2001-05-09",11.0,11.73,11.0,11.57,79600.0],["2001-05-10",11.6,12.38,11.6,12.13,258000.0],["2001-05-11",12.08,12.39,12.05,12.32,189900.0],["2001-05-14",12.21,12.48,11.35,11.64,359900.0],["2001-05-15",11.65,11.74,10.95,11.01,143100.0],["2001-05-16",10.92,11.0,10.55,10.82,351900.0],["2001-05-17",10.78,11.62,10.76,11.38,199200.0],["2001-05-18",11.43,11.69,11.35,11.44,535400.0],["2001-05-21",11.43,12.0,11.35,11.9,576400.0],["2001-05-22",11.95,12.15,11.7,11.9,302200.0],["2001-05-23",12.2,12.24,11.95,12.09,797500.0],["2001-05-24",12.25,12.39,12.01,12.2,694800.0],["2001-05-25",12.03,12.54,12.02,12.2,567100.0],["2001-05-29",11.96,12.6,11.95,12.35,561600.0],["2001-05-30",12.24,12.36,11.65,11.98,172600.0],["2001-05-31",12.07,12.14,11.82,12.0,131000.0],["2001-06-01",12.19,12.19,11.75,12.0,203700.0],["2001-06-04",12.06,12.15,11.9,12.04,184100.0],["2001-06-05",12.1,13.11,12.05,12.92,599300.0],["2001-06-06",13.15,13.17,12.3,12.48,279700.0],["2001-06-07",12.66,12.7,12.12,12.26,122300.0],["2001-06-08",12.55,12.55,11.75,11.76,156600.0],["2001-06-11",11.8,11.9,11.15,11.7,175500.0],["2001-06-12",11.11,11.8,11.11,11.6,171600.0],["2001-06-13",11.99,12.0,11.16,11.44,109800.0],["2001-06-14",11.17,11.5,11.15,11.33,97200.0],["2001-06-15",11.53,11.89,11.3,11.68,208900.0],["2001-06-18",12.55,12.64,11.5,11.5,360000.0],["2001-06-19",12.06,12.09,11.3,11.3,142300.0],["2001-06-20",11.36,12.01,11.3,11.74,453200.0],["2001-06-21",11.85,11.94,11.55,11.61,232800.0],["2001-06-22",11.6,11.69,11.32,11.47,144900.0],["2001-06-25",11.4,11.5,10.99,11.09,421500.0],["2001-06-26",11.02,12.08,10.95,11.45,283200.0],["2001-06-27",12.09,12.1,11.49,11.5,153400.0],["2001-06-28",11.86,11.95,11.33,11.89,313500.0],["2001-06-29",12.22,12.66,11.95,12.39,386100.0],["2001-07-02",12.49,12.73,11.8,12.0,143900.0],["2001-07-03",11.95,12.45,11.89,12.34,50500.0],["2001-07-05",12.07,12.4,11.9,12.08,97000.0],["2001-07-06",12.31,12.31,11.65,12.25,150900.0],["2001-07-09",11.85,12.09,11.8,11.88,266100.0],["2001-07-10",11.88,12.18,11.67,12.18,203300.0],["2001-07-11",11.76,12.18,11.41,11.96,186700.0],["2001-07-12",11.94,12.2,11.75,12.04,98200.0],["2001-07-13",11.86,12.05,11.81,11.9,58400.0],["2001-07-16",12.11,12.38,11.61,12.08,300600.0],["2001-07-17",12.19,12.2,11.9,12.13,110400.0],["2001-07-18",12.17,12.56,12.17,12.48,309900.0],["2001-07-19",12.49,13.29,12.49,12.96,488500.0],["2001-07-20",12.92,13.62,12.66,13.61,434500.0],["2001-07-23",13.67,13.78,12.73,12.76,166200.0],["2001-07-24",12.38,12.6,11.86,12.48,208000.0],["2001-07-25",12.28,12.47,11.6,11.89,198300.0],["2001-07-26",11.7,12.01,11.51,11.76,186400.0],["2001-07-27",12.0,12.4,11.75,12.17,95400.0],["2001-07-30",12.01,12.18,11.75,11.99,50700.0],["2001-07-31",12.02,12.48,11.95,11.97,144000.0],["2001-08-01",12.25,12.43,12.0,12.22,116500.0],["2001-08-02",12.22,12.34,11.9,12.03,141500.0],["2001-08-03",12.1,12.15,11.72,11.95,251800.0],["2001-08-06",11.85,11.95,11.76,11.92,203800.0],["2001-08-07",11.94,11.98,11.75,11.96,103300.0],["2001-08-08",11.95,11.99,11.0,11.13,99300.0],["2001-08-09",11.25,11.5,10.42,10.8,363400.0],["2001-08-10",10.75,10.95,10.5,10.53,118900.0],["2001-08-13",10.67,10.82,10.45,10.6,115300.0],["2001-08-14",10.86,10.87,10.2,10.55,117600.0],["2001-08-15",10.4,10.58,10.3,10.52,84600.0],["2001-08-16",10.48,10.55,9.75,10.05,186000.0],["2001-08-17",10.01,10.16,9.85,10.06,174200.0],["2001-08-20",10.0,10.15,9.76,10.1,90600.0],["2001-08-21",10.2,10.4,9.85,10.08,98300.0],["2001-08-22",12.64,15.25,11.86,14.89,4384600.0],["2001-08-23",14.96,15.19,14.7,15.03,2128600.0],["2001-08-24",15.19,16.4,15.05,16.35,1784500.0],["2001-08-27",16.07,16.34,15.92,16.01,781500.0],["2001-08-28",15.9,17.1,15.6,16.33,938900.0],["2001-08-29",16.8,16.8,15.85,16.0,747100.0],["2001-08-30",15.9,16.6,15.85,16.17,535500.0],["2001-08-31",16.11,16.75,16.06,16.3,269100.0],["2001-09-04",16.25,17.75,16.25,17.3,802000.0],["2001-09-05",17.39,18.0,17.39,17.87,626600.0],["2001-09-06",17.9,18.05,17.05,17.52,669400.0],["2001-09-07",17.58,17.75,17.0,17.6,935900.0],["2001-09-10",17.4,17.97,17.38,17.61,809700.0],["2001-09-17",16.2,17.25,15.25,15.97,720300.0],["2001-09-18",15.9,16.14,15.4,15.99,587600.0],["2001-09-19",16.04,16.14,14.3,15.2,805800.0],["2001-09-20",15.0,16.02,14.65,16.02,599500.0],["2001-09-21",15.02,15.63,14.23,14.35,614600.0],["2001-09-24",14.26,15.04,14.26,14.6,240900.0],["2001-09-25",14.57,15.12,14.55,15.0,442500.0],["2001-09-26",15.09,15.25,14.3,14.42,470400.0],["2001-09-27",14.41,15.04,14.4,14.98,378000.0],["2001-09-28",15.27,17.26,15.12,17.05,1811800.0],["2001-10-01",17.44,18.5,16.7,18.31,1307800.0],["2001-10-02",17.81,18.76,17.8,18.15,419100.0],["2001-10-03",17.94,18.73,17.6,17.89,580500.0],["2001-10-04",17.71,18.42,17.66,18.09,320100.0],["2001-10-05",18.07,18.3,17.65,18.15,518400.0],["2001-10-08",17.7,18.95,17.46,18.3,513500.0],["2001-10-09",17.4,18.22,17.25,17.98,1119300.0],["2001-10-10",18.06,19.05,17.67,18.92,876600.0],["2001-10-11",18.94,20.0,18.93,19.9,1352700.0],["2001-10-12",19.9,19.9,18.57,19.3,558600.0],["2001-10-15",19.17,20.4,19.06,20.21,729800.0],["2001-10-16",20.6,21.75,20.6,21.45,896200.0],["2001-10-17",21.55,21.98,20.9,20.95,685000.0],["2001-10-18",20.68,20.85,19.5,19.72,807300.0],["2001-10-19",19.75,20.3,19.4,19.87,760600.0],["2001-10-22",19.83,20.4,19.51,20.15,819300.0],["2001-10-23",21.22,21.9,20.75,21.29,3452800.0],["2001-10-24",21.11,21.45,20.23,20.4,610300.0],["2001-10-25",20.41,20.84,19.95,20.65,1064300.0],["2001-10-26",20.99,22.3,20.6,21.88,1078300.0],["2001-10-29",21.66,22.3,21.6,21.92,685500.0],["2001-10-30",21.85,21.85,20.35,21.25,621500.0],["2001-10-31",21.06,21.66,20.6,20.76,332200.0],["2001-11-01",20.99,22.0,20.55,21.98,417200.0],["2001-11-02",21.83,21.98,21.0,21.25,270200.0],["2001-11-05",21.29,22.48,21.15,21.5,578600.0],["2001-11-06",21.35,22.01,20.77,21.85,972400.0],["2001-11-07",21.55,22.1,21.55,21.6,682500.0],["2001-11-08",22.05,22.3,21.69,22.2,800000.0],["2001-11-09",22.3,22.4,21.8,21.92,407900.0],["2001-11-12",21.95,22.0,21.2,21.76,354900.0],["2001-11-13",22.0,22.96,21.91,22.82,395100.0],["2001-11-14",22.97,23.0,22.02,22.79,482900.0],["2001-11-15",22.8,23.21,22.59,22.8,614000.0],["2001-11-16",22.88,23.25,22.56,23.22,705200.0],["2001-11-19",23.32,24.2,23.14,24.17,697600.0],["2001-11-20",24.62,25.46,24.45,25.4,1105900.0],["2001-11-21",25.65,25.7,24.57,25.64,450800.0],["2001-11-23",25.5,25.9,25.16,25.59,153200.0],["2001-11-26",25.51,26.75,25.25,26.65,744300.0],["2001-11-27",26.79,27.15,25.43,25.43,472300.0],["2001-11-28",25.4,25.41,22.04,22.43,2498400.0],["2001-11-29",21.94,23.69,21.66,23.0,1135500.0],["2001-11-30",22.95,23.15,22.07,22.75,542700.0],["2001-12-03",22.61,22.97,21.95,22.83,324800.0],["2001-12-04",22.9,24.01,22.5,24.01,831400.0],["2001-12-05",24.02,24.35,22.66,23.15,705400.0],["2001-12-06",23.08,23.65,23.0,23.21,272400.0],["2001-12-07",23.21,23.4,22.65,22.76,415900.0],["2001-12-10",22.46,22.5,19.6,19.89,2157700.0],["2001-12-11",19.8,20.33,18.4,20.28,1281500.0],["2001-12-12",20.61,20.78,18.91,19.15,914700.0],["2001-12-13",19.95,21.99,19.66,21.99,1679100.0],["2001-12-14",21.45,22.5,21.19,21.84,718600.0],["2001-12-17",22.88,22.94,21.8,22.38,796500.0],["2001-12-18",22.47,22.91,21.87,22.05,447900.0],["2001-12-19",21.96,22.75,21.0,22.34,607800.0],["2001-12-20",22.35,22.82,21.15,21.17,575900.0],["2001-12-21",21.2,21.78,21.08,21.39,834500.0],["2001-12-24",21.53,22.06,21.52,21.81,176400.0],["2001-12-26",22.07,22.9,21.78,22.76,455800.0],["2001-12-27",22.65,23.1,22.52,22.55,364400.0],["2001-12-28",22.61,23.41,22.5,23.08,512700.0],["2001-12-31",23.0,23.1,22.0,22.19,616800.0],["2002-01-02",22.38,22.4,20.61,21.05,614700.0],["2002-01-03",21.75,21.75,21.0,21.23,503600.0],["2002-01-04",21.15,21.49,19.12,20.0,1944300.0],["2002-01-07",20.18,20.25,18.69,18.7,718200.0],["2002-01-08",18.85,20.0,18.19,19.99,936400.0],["2002-01-09",20.0,20.55,19.25,19.39,512400.0],["2002-01-10",19.7,19.7,18.57,18.68,669100.0],["2002-01-11",18.65,19.58,18.47,18.5,466800.0],["2002-01-14",18.47,18.6,17.5,18.04,496900.0],["2002-01-15",17.86,18.7,17.76,18.68,306000.0],["2002-01-16",18.56,18.9,17.8,17.91,399700.0],["2002-01-17",18.0,18.22,17.12,18.08,464900.0],["2002-01-18",17.75,18.64,17.52,17.75,605500.0],["2002-01-22",17.79,17.88,16.53,17.15,699400.0],["2002-01-23",17.17,17.6,16.68,17.04,548400.0],["2002-01-24",17.2,17.6,17.05,17.05,341400.0],["2002-01-25",17.1,17.33,16.76,16.94,267800.0],["2002-01-28",16.93,17.09,15.75,16.25,529300.0],["2002-01-29",16.1,16.54,15.75,16.13,469100.0],["2002-01-30",16.05,16.3,14.68,16.23,1713200.0],["2002-01-31",16.27,17.83,16.27,17.4,993300.0],["2002-02-01",17.66,18.0,17.11,17.43,409700.0],["2002-02-04",17.43,17.65,16.0,16.11,312400.0],["2002-02-05",16.0,17.18,16.0,16.78,389100.0],["2002-02-06",16.95,17.08,16.16,16.25,440600.0],["2002-02-07",16.26,16.42,15.75,16.18,712600.0],["2002-02-08",16.17,17.0,16.06,17.0,298100.0],["2002-02-11",16.85,17.56,16.8,16.91,298900.0],["2002-02-12",16.84,18.25,16.5,18.0,603500.0],["2002-02-13",18.62,18.78,18.0,18.15,613200.0],["2002-02-14",18.11,18.99,17.85,17.88,1028200.0],["2002-02-15",17.55,17.96,17.36,17.63,440300.0],["2002-02-19",17.44,17.84,16.21,16.25,739300.0],["2002-02-20",16.41,17.68,16.2,17.67,900800.0],["2002-02-21",17.76,18.4,16.9,16.9,198900.0],["2002-02-22",16.89,18.13,16.8,17.95,458300.0],["2002-02-25",17.58,17.58,15.1,15.4,1903300.0],["2002-02-26",15.4,15.7,14.75,15.03,1100100.0],["2002-02-27",15.15,15.65,14.39,15.06,1193000.0],["2002-02-28",15.08,15.34,14.07,14.67,487200.0],["2002-03-01",14.67,15.72,14.1,15.61,464000.0],["2002-03-04",15.55,16.21,15.55,16.1,521600.0],["2002-03-05",16.3,16.58,15.67,15.67,441000.0],["2002-03-06",15.67,17.28,15.53,17.27,498700.0],["2002-03-07",17.28,17.35,16.26,16.26,607700.0],["2002-03-08",16.6,16.6,15.88,16.5,297000.0],["2002-03-11",16.25,16.3,15.59,16.1,259500.0],["2002-03-12",16.01,16.2,15.75,15.98,168500.0],["2002-03-13",16.04,16.2,15.55,16.13,221900.0],["2002-03-14",16.19,17.07,16.0,16.0,345100.0],["2002-03-15",15.85,17.0,15.79,16.9,381900.0],["2002-03-18",17.05,17.08,16.4,16.55,260100.0],["2002-03-19",17.1,17.27,16.58,16.58,258200.0],["2002-03-20",16.62,16.91,16.16,16.38,249700.0],["2002-03-21",16.38,17.35,16.26,17.35,248800.0],["2002-03-22",17.3,17.59,16.79,16.8,199800.0],["2002-03-25",16.8,16.92,16.45,16.5,384700.0],["2002-03-26",16.5,16.94,16.33,16.88,318400.0],["2002-03-27",16.95,17.2,16.43,16.51,319000.0],["2002-03-28",16.51,16.8,15.72,16.08,443000.0],["2002-04-01",16.2,17.04,15.66,16.95,200300.0],["2002-04-02",16.74,16.75,15.41,15.41,262900.0],["2002-04-03",15.46,16.52,15.39,16.36,290700.0],["2002-04-04",16.35,16.7,15.54,15.56,466700.0],["2002-04-05",15.6,16.16,15.56,15.9,427000.0],["2002-04-08",15.85,15.85,14.75,15.5,566600.0],["2002-04-09",15.54,15.63,14.9,15.11,417100.0],["2002-04-10",15.44,15.77,14.89,15.3,609800.0],["2002-04-11",15.27,15.75,15.15,15.28,663800.0],["2002-04-12",15.26,15.7,15.11,15.52,499200.0],["2002-04-15",15.52,15.78,15.15,15.2,392100.0],["2002-04-16",15.3,16.23,15.26,16.15,359400.0],["2002-04-17",16.11,16.94,15.76,16.69,420000.0],["2002-04-18",16.75,18.0,16.25,18.0,758100.0],["2002-04-19",17.74,18.0,17.41,17.51,372900.0],["2002-04-22",17.6,17.6,16.31,16.69,304300.0],["2002-04-23",16.75,16.81,14.72,15.08,1689800.0],["2002-04-24",15.3,15.58,14.27,14.29,1064400.0],["2002-04-25",14.26,14.26,12.94,13.3,1606900.0],["2002-04-26",13.0,13.01,11.6,12.14,3380000.0],["2002-04-29",12.0,12.24,11.7,12.0,1499300.0],["2002-04-30",11.94,13.0,11.76,12.66,1362600.0],["2002-05-01",12.45,12.6,12.25,12.31,688600.0],["2002-05-02",12.35,12.45,12.02,12.05,392900.0],["2002-05-03",12.02,12.24,11.5,11.88,553800.0],["2002-05-06",11.86,11.9,11.02,11.02,313800.0],["2002-05-07",11.02,11.26,10.82,10.97,538500.0],["2002-05-08",11.1,11.62,11.09,11.55,547800.0],["2002-05-09",11.6,11.7,11.11,11.38,324400.0],["2002-05-10",11.38,11.39,10.09,10.29,1156200.0],["2002-05-13",10.09,10.62,10.09,10.55,692400.0],["2002-05-14",10.66,11.29,10.55,11.05,1651900.0],["2002-05-15",11.12,11.33,10.73,10.9,575100.0],["2002-05-16",11.1,11.15,9.6,10.14,965500.0],["2002-05-17",10.39,10.6,10.1,10.22,503200.0],["2002-05-20",10.81,10.95,9.8,9.84,882500.0],["2002-05-21",10.26,10.42,9.38,9.44,1155100.0],["2002-05-22",9.51,9.92,9.22,9.79,895900.0],["2002-05-23",9.95,10.66,9.45,10.3,627300.0],["2002-05-24",10.33,10.5,9.48,9.5,779100.0],["2002-05-28",9.6,9.97,9.5,9.93,284900.0],["2002-05-29",9.8,9.95,9.51,9.6,353700.0],["2002-05-30",9.57,9.75,9.45,9.57,488700.0],["2002-05-31",9.7,9.75,9.37,9.4,319600.0],["2002-06-03",9.55,9.75,8.17,8.38,534300.0],["2002-06-04",8.26,8.55,7.65,8.04,824800.0],["2002-06-05",8.06,8.5,7.9,8.15,611400.0],["2002-06-06",8.1,8.43,7.85,7.86,448300.0],["2002-06-07",7.63,8.08,7.5,8.0,402000.0],["2002-06-10",8.04,8.65,7.87,8.2,559800.0],["2002-06-11",8.21,8.5,7.75,7.8,575900.0],["2002-06-12",7.81,7.91,7.09,7.5,568200.0],["2002-06-13",7.52,7.7,6.85,7.05,463600.0],["2002-06-14",6.8,7.65,6.76,7.41,561300.0],["2002-06-17",7.51,8.0,7.5,8.0,352100.0],["2002-06-18",8.21,8.52,8.0,8.3,921100.0],["2002-06-19",8.29,8.5,7.76,7.82,214600.0],["2002-06-20",7.88,8.2,7.84,8.0,293200.0],["2002-06-21",8.16,8.25,7.84,7.99,415900.0],["2002-06-24",7.9,8.25,7.63,8.03,412900.0],["2002-06-25",8.18,8.6,8.08,8.32,510800.0],["2002-06-26",8.0,8.84,7.75,8.49,425200.0],["2002-06-27",8.35,8.92,8.35,8.88,299500.0],["2002-06-28",8.7,9.55,8.7,9.51,646800.0],["2002-07-01",9.5,9.5,8.02,8.15,311700.0],["2002-07-02",8.29,8.4,7.15,7.78,572800.0],["2002-07-03",8.2,8.24,7.0,7.5,539100.0],["2002-07-05",7.65,8.18,7.65,7.81,205700.0],["2002-07-08",7.74,7.75,7.07,7.07,421000.0],["2002-07-09",7.07,7.44,6.97,7.3,278600.0],["2002-07-10",7.3,7.3,6.75,6.87,335400.0],["2002-07-11",6.9,6.95,6.1,6.78,365500.0],["2002-07-12",6.8,7.3,6.3,7.1,486600.0],["2002-07-15",7.15,7.79,6.95,7.75,455800.0],["2002-07-16",7.6,8.45,7.35,8.17,327900.0],["2002-07-17",8.55,8.8,8.14,8.34,446300.0],["2002-07-18",8.4,8.5,7.89,8.25,179100.0],["2002-07-19",8.1,8.2,7.09,7.45,274100.0],["2002-07-22",7.37,7.99,7.15,7.78,567300.0],["2002-07-23",7.95,8.05,7.25,7.25,283700.0],["2002-07-24",7.13,8.0,6.8,7.85,349700.0],["2002-07-25",7.95,8.41,7.56,8.2,553900.0],["2002-07-26",8.3,8.4,7.7,8.0,365300.0],["2002-07-29",8.05,8.7,8.0,8.42,483400.0],["2002-07-30",8.42,8.51,7.55,8.51,403400.0],["2002-07-31",8.24,9.19,7.84,8.85,1695900.0],["2002-08-01",8.92,9.14,8.25,8.62,236800.0],["2002-08-02",8.69,8.9,8.0,8.06,464500.0],["2002-08-05",8.06,8.22,7.86,7.87,504400.0],["2002-08-06",8.15,8.8,8.11,8.75,383900.0],["2002-08-07",8.75,8.81,8.32,8.76,238100.0],["2002-08-08",8.78,9.36,8.36,9.22,1156900.0],["2002-08-09",9.2,9.95,8.85,9.74,600100.0],["2002-08-12",10.0,10.03,9.35,9.8,393400.0],["2002-08-13",9.88,10.49,9.83,10.0,667200.0],["2002-08-14",10.18,10.95,9.73,10.88,792200.0],["2002-08-15",11.11,11.3,10.5,11.0,828800.0],["2002-08-16",10.95,11.5,10.86,11.25,517200.0],["2002-08-19",11.24,11.25,10.99,11.0,686700.0],["2002-08-20",10.86,11.36,10.75,11.11,383000.0],["2002-08-21",11.26,11.85,11.0,11.57,432300.0],["2002-08-22",11.7,11.86,11.02,11.09,493000.0],["2002-08-23",11.22,11.26,10.58,10.58,429300.0],["2002-08-26",10.81,11.3,10.21,11.29,674900.0],["2002-08-27",11.51,11.51,10.5,10.5,384600.0],["2002-08-28",10.51,10.72,10.22,10.4,444700.0],["2002-08-29",10.35,11.2,10.32,11.14,301800.0],["2002-08-30",10.9,11.11,10.12,10.12,484400.0],["2002-09-03",10.08,10.09,9.0,9.01,962400.0],["2002-09-04",8.76,9.89,8.37,9.82,584600.0],["2002-09-05",9.67,9.67,8.98,8.98,499000.0],["2002-09-06",9.12,9.74,9.11,9.45,368900.0],["2002-09-09",9.6,9.71,9.0,9.65,590400.0],["2002-09-10",9.82,9.82,8.9,9.02,622200.0],["2002-09-11",9.07,9.37,9.0,9.1,480300.0],["2002-09-12",9.19,9.5,9.06,9.16,362600.0],["2002-09-13",9.1,9.2,8.86,8.97,891900.0],["2002-09-16",9.2,9.3,8.97,9.25,302500.0],["2002-09-17",9.4,9.54,8.57,8.58,508600.0],["2002-09-18",8.62,8.8,7.9,8.28,712000.0],["2002-09-19",8.25,8.26,7.8,8.0,538600.0],["2002-09-20",8.3,9.0,7.91,8.64,947100.0],["2002-09-23",8.53,9.0,8.05,8.48,559100.0],["2002-09-24",8.38,8.45,8.0,8.33,441400.0],["2002-09-25",8.55,8.75,8.19,8.75,492100.0],["2002-09-26",8.81,9.15,8.61,9.06,545300.0],["2002-09-27",8.86,9.19,8.85,9.15,306600.0],["2002-09-30",9.02,9.98,8.76,9.86,989400.0],["2002-10-01",10.12,10.4,9.6,10.2,1993000.0],["2002-10-02",10.21,11.0,10.01,10.16,1215400.0],["2002-10-03",10.44,10.5,9.97,10.0,455000.0],["2002-10-04",10.04,10.04,8.83,9.03,752400.0],["2002-10-07",8.85,9.25,8.75,9.02,361700.0],["2002-10-08",8.75,9.11,8.25,8.97,875500.0],["2002-10-09",8.91,8.96,8.1,8.18,538100.0],["2002-10-10",8.21,8.7,8.0,8.53,685700.0],["2002-10-11",8.75,8.81,8.35,8.69,338800.0],["2002-10-14",8.35,9.25,8.34,8.85,438100.0],["2002-10-15",9.2,9.36,8.55,8.73,584200.0],["2002-10-16",8.71,9.39,8.58,9.02,285300.0],["2002-10-17",9.2,9.5,9.0,9.35,296700.0],["2002-10-18",9.41,9.46,8.75,9.0,294200.0],["2002-10-21",8.99,9.14,8.61,8.9,1316000.0],["2002-10-22",8.94,9.07,8.75,8.9,394000.0],["2002-10-23",8.9,9.35,8.78,9.29,359400.0],["2002-10-24",9.28,9.48,9.15,9.31,451500.0],["2002-10-25",9.31,9.55,9.05,9.46,443500.0],["2002-10-28",9.43,9.8,9.43,9.66,538100.0],["2002-10-29",9.69,9.79,9.4,9.72,290500.0],["2002-10-30",9.68,10.25,9.68,10.1,519900.0],["2002-10-31",10.13,10.29,9.73,9.76,378200.0],["2002-11-01",9.73,9.99,9.54,9.95,336100.0],["2002-11-04",10.0,10.38,9.9,10.0,638500.0],["2002-11-05",10.02,10.5,10.0,10.42,435200.0],["2002-11-06",10.44,10.59,10.21,10.47,473400.0],["2002-11-07",10.2,10.45,9.75,10.2,1397300.0],["2002-11-08",10.45,10.73,10.06,10.38,474900.0],["2002-11-11",10.35,10.5,10.07,10.38,431100.0],["2002-11-12",10.41,10.56,10.08,10.24,803000.0],["2002-11-13",10.1,10.25,9.63,9.97,415300.0],["2002-11-14",10.0,10.07,9.86,9.9,521000.0],["2002-11-15",9.9,10.0,9.77,9.85,201600.0],["2002-11-18",10.0,10.02,9.51,9.67,358400.0],["2002-11-19",9.62,9.75,9.4,9.49,247300.0],["2002-11-20",9.45,10.0,9.44,9.82,436900.0],["2002-11-21",9.76,9.94,9.66,9.68,528900.0],["2002-11-22",9.91,9.91,9.45,9.61,539200.0],["2002-11-25",9.7,9.94,9.56,9.75,812200.0],["2002-11-26",9.8,10.15,8.98,9.1,2272200.0],["2002-11-27",9.12,9.39,8.45,8.81,881700.0],["2002-11-29",8.81,8.89,8.6,8.63,529200.0],["2002-12-02",8.89,8.9,7.8,8.02,2267700.0],["2002-12-03",8.06,8.59,7.96,8.16,1522500.0],["2002-12-04",8.19,8.3,7.94,8.07,483300.0],["2002-12-05",8.01,8.26,7.83,7.9,292500.0],["2002-12-06",7.81,8.05,6.0,6.19,7587400.0],["2002-12-09",6.74,7.48,6.53,7.03,3628500.0],["2002-12-10",7.19,7.2,6.56,6.76,841000.0],["2002-12-11",7.05,7.1,6.79,6.9,932500.0],["2002-12-12",6.95,7.05,6.79,6.97,587500.0],["2002-12-13",6.87,7.06,6.83,6.91,574100.0],["2002-12-16",6.91,7.11,6.78,6.95,795500.0],["2002-12-17",6.95,7.07,6.8,6.9,608200.0],["2002-12-18",6.95,7.4,6.58,6.62,863600.0],["2002-12-19",6.69,6.88,6.25,6.49,656200.0],["2002-12-20",6.34,6.76,6.2,6.5,635200.0],["2002-12-23",6.55,7.0,6.5,6.91,599200.0],["2002-12-24",6.71,6.93,6.56,6.83,200600.0],["2002-12-26",6.8,7.1,6.68,6.88,347000.0],["2002-12-27",6.87,7.0,6.6,6.7,302600.0],["2002-12-30",6.66,6.75,6.32,6.5,375700.0],["2002-12-31",6.53,6.89,6.44,6.59,591500.0],["2003-01-02",6.82,6.99,6.6,6.84,393700.0],["2003-01-03",6.84,6.9,6.38,6.51,741000.0],["2003-01-06",6.55,6.64,6.45,6.6,416800.0],["2003-01-07",6.65,6.65,6.42,6.45,437400.0],["2003-01-08",6.5,6.6,6.34,6.34,383400.0],["2003-01-09",6.4,6.45,6.27,6.39,356200.0],["2003-01-10",6.4,6.52,6.3,6.47,408300.0],["2003-01-13",6.53,6.61,6.45,6.46,463500.0],["2003-01-14",6.38,6.57,6.36,6.55,850300.0],["2003-01-15",6.57,6.89,6.52,6.79,517200.0],["2003-01-16",6.94,7.25,6.78,6.92,590100.0],["2003-01-17",6.98,7.11,6.8,7.03,479500.0],["2003-01-21",7.22,7.36,7.01,7.29,792300.0],["2003-01-22",7.5,7.5,7.26,7.29,1174200.0],["2003-01-23",7.44,7.55,7.07,7.15,937400.0],["2003-01-24",7.25,7.26,6.6,6.63,599200.0],["2003-01-27",6.77,6.8,6.16,6.32,1030300.0],["2003-01-28",6.24,6.45,6.17,6.34,393200.0],["2003-01-29",6.38,6.38,6.0,6.16,507000.0],["2003-01-30",6.2,6.23,5.8,5.89,871400.0],["2003-01-31",5.95,6.02,5.79,5.99,676200.0],["2003-02-03",6.01,6.13,5.41,5.7,483800.0],["2003-02-04",5.6,5.6,4.91,5.05,1793000.0],["2003-02-05",5.1,5.6,4.86,5.1,917700.0],["2003-02-06",5.11,5.15,4.9,5.01,404000.0],["2003-02-07",5.0,5.23,4.65,4.99,892900.0],["2003-02-10",5.14,5.24,4.95,4.98,1145900.0],["2003-02-11",5.08,5.15,4.8,4.89,1021200.0],["2003-02-12",4.98,5.1,4.86,5.0,2065200.0],["2003-02-13",5.14,5.19,4.95,5.02,771700.0],["2003-02-14",5.1,5.1,4.9,4.93,399500.0],["2003-02-18",4.95,5.0,4.75,4.81,529000.0],["2003-02-19",4.82,4.85,4.59,4.66,462900.0],["2003-02-20",4.83,4.85,4.55,4.6,875200.0],["2003-02-21",4.72,4.75,4.46,4.5,532800.0],["2003-02-24",4.6,4.7,4.25,4.36,991200.0],["2003-02-25",4.35,4.72,4.23,4.6,554100.0],["2003-02-26",4.62,4.8,4.32,4.5,991700.0],["2003-02-27",4.55,4.81,4.35,4.38,554900.0],["2003-02-28",4.35,4.5,4.3,4.48,471500.0],["2003-03-03",4.5,4.62,4.28,4.33,798400.0],["2003-03-04",4.3,4.38,4.24,4.31,443500.0],["2003-03-05",4.4,4.42,4.25,4.27,359200.0],["2003-03-06",4.25,4.5,4.22,4.44,916800.0],["2003-03-07",4.5,4.5,4.06,4.14,997700.0],["2003-03-10",4.28,4.28,3.85,3.86,700500.0],["2003-03-11",3.76,4.1,3.65,3.94,782700.0],["2003-03-12",3.99,3.99,3.81,3.9,257700.0],["2003-03-13",3.92,4.1,3.85,3.96,358500.0],["2003-03-14",4.04,4.22,3.95,4.16,1226100.0],["2003-03-17",2.61,3.06,2.5,2.83,5320800.0],["2003-03-18",2.75,2.92,2.7,2.8,1594500.0],["2003-03-19",2.84,3.05,2.82,2.98,1923500.0],["2003-03-20",3.01,3.1,2.95,3.0,820900.0],["2003-03-21",2.9,3.05,2.82,3.0,919600.0],["2003-03-24",2.96,4.05,2.87,3.12,1419400.0],["2003-03-25",3.07,3.3,3.05,3.1,564000.0],["2003-03-26",3.1,3.48,3.06,3.28,677800.0],["2003-03-27",3.33,3.37,3.23,3.29,387900.0],["2003-03-28",3.4,3.6,3.3,3.31,1879900.0],["2003-03-31",3.2,3.73,3.15,3.58,934000.0],["2003-04-01",3.84,3.85,3.57,3.75,649100.0],["2003-04-02",3.82,3.83,3.5,3.75,1171200.0],["2003-04-03",3.86,3.86,3.6,3.76,395900.0],["2003-04-04",3.73,3.79,3.69,3.74,449700.0],["2003-04-07",3.8,4.0,3.7,3.74,475600.0],["2003-04-08",3.73,3.94,3.72,3.93,404700.0],["2003-04-09",3.9,3.98,3.71,3.93,428100.0],["2003-04-10",3.94,3.94,3.75,3.81,158100.0],["2003-04-11",3.69,3.86,3.64,3.8,477300.0],["2003-04-14",3.72,3.99,3.72,3.86,181000.0],["2003-04-15",3.8,3.98,3.76,3.95,237700.0],["2003-04-16",3.97,3.99,3.82,3.89,206900.0],["2003-04-17",3.92,4.01,3.8,4.0,244600.0],["2003-04-21",4.01,4.48,3.95,4.45,859700.0],["2003-04-22",4.4,4.48,4.22,4.35,603700.0],["2003-04-23",4.35,4.5,4.32,4.39,452800.0],["2003-04-24",4.32,4.6,4.21,4.46,465900.0],["2003-04-25",4.5,4.69,4.36,4.62,408700.0],["2003-04-28",4.58,4.82,4.56,4.64,282400.0],["2003-04-29",4.68,4.94,4.63,4.92,302900.0],["2003-04-30",4.94,5.66,4.86,5.53,864500.0],["2003-05-01",5.51,5.6,5.4,5.54,547000.0],["2003-05-02",5.5,5.9,5.5,5.6,1176100.0],["2003-05-05",5.76,5.95,5.71,5.8,540600.0],["2003-05-06",5.81,5.92,5.4,5.57,566100.0],["2003-05-07",5.42,5.55,5.16,5.25,572700.0],["2003-05-08",5.2,5.24,4.75,5.15,889200.0],["2003-05-09",4.95,5.25,4.92,5.14,260800.0],["2003-05-12",5.07,5.49,5.0,5.46,333600.0],["2003-05-13",5.5,5.59,5.34,5.44,329400.0],["2003-05-14",5.46,5.82,5.45,5.81,385500.0],["2003-05-15",5.65,5.9,5.6,5.87,500400.0],["2003-05-16",5.64,5.87,5.42,5.43,606900.0],["2003-05-19",5.51,5.72,5.16,5.22,408800.0],["2003-05-20",5.24,5.68,5.23,5.63,332700.0],["2003-05-21",5.53,5.62,5.18,5.36,406400.0],["2003-05-22",5.5,5.59,5.4,5.47,323300.0],["2003-05-23",5.55,5.7,5.45,5.56,316600.0],["2003-05-27",5.65,5.95,5.31,5.68,600200.0],["2003-05-28",5.83,6.35,5.75,5.95,1865800.0],["2003-05-29",6.07,6.31,5.99,6.22,661500.0],["2003-05-30",6.22,6.58,6.15,6.39,780400.0],["2003-06-02",6.65,6.72,6.0,6.15,1180100.0],["2003-06-03",6.32,6.39,5.75,5.83,1171300.0],["2003-06-04",5.85,6.14,5.85,6.03,647300.0],["2003-06-05",6.3,6.5,6.11,6.37,1231700.0],["2003-06-06",6.57,6.85,6.0,6.21,1094300.0],["2003-06-09",6.25,6.29,6.03,6.03,334300.0],["2003-06-10",6.11,6.22,6.02,6.08,303500.0],["2003-06-11",6.1,6.5,6.08,6.45,557200.0],["2003-06-12",6.55,6.73,6.34,6.67,523000.0],["2003-06-13",6.69,6.7,6.4,6.42,341300.0],["2003-06-16",6.49,6.61,5.38,6.31,1194000.0],["2003-06-17",6.35,6.36,6.05,6.09,386900.0],["2003-06-18",6.13,6.13,5.75,5.88,661100.0],["2003-06-19",5.84,5.9,5.31,5.37,846100.0],["2003-06-20",5.35,5.6,5.31,5.31,403800.0],["2003-06-23",5.42,5.49,5.0,5.02,575900.0],["2003-06-24",5.16,5.8,5.1,5.75,1001300.0],["2003-06-25",5.79,5.91,5.3,5.44,788600.0],["2003-06-26",5.5,5.73,5.42,5.72,542900.0],["2003-06-27",5.61,5.75,5.39,5.4,288400.0],["2003-06-30",5.46,5.69,5.24,5.34,694600.0],["2003-07-01",5.46,5.59,5.14,5.17,631000.0],["2003-07-02",5.14,5.43,5.11,5.25,610200.0],["2003-07-03",5.47,5.47,5.2,5.32,222500.0],["2003-07-07",5.44,5.65,5.29,5.48,411500.0],["2003-07-08",5.64,5.7,5.4,5.55,258100.0],["2003-07-09",5.54,5.69,5.46,5.69,343700.0],["2003-07-10",5.7,5.77,5.45,5.46,209200.0],["2003-07-11",5.38,5.68,5.33,5.41,520800.0],["2003-07-14",5.47,5.62,5.42,5.49,571600.0],["2003-07-15",5.45,5.61,5.38,5.52,409600.0],["2003-07-16",5.6,5.6,5.45,5.5,336700.0],["2003-07-17",5.46,5.54,5.3,5.3,412600.0],["2003-07-18",5.39,5.4,5.27,5.33,219600.0],["2003-07-21",5.27,5.31,5.04,5.11,289500.0],["2003-07-22",5.11,5.35,4.97,5.3,415700.0],["2003-07-23",5.14,5.25,5.05,5.09,270100.0],["2003-07-24",5.22,5.31,5.04,5.07,199000.0],["2003-07-25",5.07,5.19,4.95,4.97,342400.0],["2003-07-28",5.01,5.17,4.98,5.15,313100.0],["2003-07-29",5.19,5.2,4.97,5.0,348600.0],["2003-07-30",5.05,5.17,4.91,5.12,237500.0],["2003-07-31",5.11,5.25,5.1,5.19,266000.0],["2003-08-01",5.25,5.25,5.0,5.01,147900.0],["2003-08-04",5.09,5.2,4.91,4.98,298500.0],["2003-08-05",4.9,4.97,4.8,4.92,414500.0],["2003-08-06",4.9,4.93,4.55,4.72,480900.0],["2003-08-07",4.72,5.09,4.65,5.03,552500.0],["2003-08-08",5.03,5.38,5.03,5.33,728800.0],["2003-08-11",5.39,5.39,5.2,5.34,520700.0],["2003-08-12",5.3,5.45,5.24,5.43,243900.0],["2003-08-13",5.37,5.46,5.3,5.35,122200.0],["2003-08-14",5.3,5.5,5.3,5.46,167100.0],["2003-08-15",5.4,5.52,5.25,5.4,93200.0],["2003-08-18",5.29,5.74,5.25,5.68,439500.0],["2003-08-19",5.52,5.9,5.52,5.78,362600.0],["2003-08-20",5.77,5.92,5.7,5.88,290500.0],["2003-08-21",5.92,6.1,5.81,5.96,342100.0],["2003-08-22",6.0,6.06,5.78,5.84,361700.0],["2003-08-25",5.83,5.88,5.55,5.76,157800.0],["2003-08-26",5.7,5.95,5.55,5.75,292300.0],["2003-08-27",5.79,5.86,5.6,5.81,216400.0],["2003-08-28",5.92,6.33,5.75,6.29,555900.0],["2003-08-29",6.33,6.7,6.17,6.61,777800.0],["2003-09-02",6.69,6.7,6.27,6.39,462500.0],["2003-09-03",6.29,6.5,6.15,6.31,299700.0],["2003-09-04",6.2,6.35,6.14,6.2,312700.0],["2003-09-05",6.25,6.79,6.15,6.51,1101700.0],["2003-09-08",6.68,7.17,6.68,7.03,1468400.0],["2003-09-09",7.03,7.65,6.91,7.31,1054500.0],["2003-09-10",7.68,7.75,7.3,7.36,1223900.0],["2003-09-11",7.32,7.32,6.97,7.2,501900.0],["2003-09-12",6.98,7.32,6.98,7.2,503300.0],["2003-09-15",7.11,7.28,7.04,7.13,347000.0],["2003-09-16",7.45,7.74,7.27,7.5,664600.0],["2003-09-17",7.57,7.72,7.32,7.52,516700.0],["2003-09-18",7.65,7.9,7.65,7.85,551700.0],["2003-09-19",7.67,8.05,7.65,8.05,434400.0],["2003-09-22",7.6,7.9,7.52,7.61,526400.0],["2003-09-23",7.65,7.73,7.3,7.5,590900.0],["2003-09-24",7.25,7.63,6.64,6.83,836500.0],["2003-09-25",6.83,7.0,6.59,6.77,602400.0],["2003-09-26",6.63,6.92,6.4,6.41,549100.0],["2003-09-29",6.36,6.66,6.25,6.53,500700.0],["2003-09-30",6.55,6.9,6.37,6.52,327200.0],["2003-10-01",6.51,6.7,6.49,6.6,443400.0],["2003-10-02",6.5,6.83,6.5,6.67,342400.0],["2003-10-03",6.72,6.99,6.63,6.65,546000.0],["2003-10-06",6.63,6.8,6.4,6.6,422900.0],["2003-10-07",6.66,6.75,6.54,6.62,521800.0],["2003-10-08",6.72,6.72,6.5,6.5,347200.0],["2003-10-09",6.48,6.66,6.48,6.6,362800.0],["2003-10-10",6.53,6.7,6.5,6.5,218600.0],["2003-10-13",6.5,6.88,6.5,6.69,256800.0],["2003-10-14",6.85,6.86,6.54,6.72,168000.0],["2003-10-15",6.66,6.72,6.5,6.53,175100.0],["2003-10-16",6.6,6.65,6.5,6.5,254300.0],["2003-10-17",6.5,6.51,6.07,6.2,499900.0],["2003-10-20",6.27,6.45,6.15,6.29,484300.0],["2003-10-21",6.29,6.5,6.22,6.35,427400.0],["2003-10-22",6.4,6.43,6.1,6.25,428800.0],["2003-10-23",6.25,6.36,6.09,6.22,543800.0],["2003-10-24",6.19,6.24,5.94,6.14,487000.0],["2003-10-27",6.5,6.76,6.26,6.3,956700.0],["2003-10-28",6.32,6.49,6.22,6.45,524300.0],["2003-10-29",6.31,6.6,6.28,6.47,478500.0],["2003-10-30",6.6,6.78,6.47,6.61,608700.0],["2003-10-31",6.63,6.78,6.62,6.65,488600.0],["2003-11-03",6.75,6.84,6.33,6.54,449300.0],["2003-11-04",6.32,6.46,6.13,6.26,947100.0],["2003-11-05",6.26,6.34,6.0,6.28,503300.0],["2003-11-06",6.3,6.35,5.77,6.1,562700.0],["2003-11-07",6.1,6.17,5.97,6.15,285500.0],["2003-11-10",6.06,6.2,5.75,5.82,327700.0],["2003-11-11",5.9,5.98,5.57,5.65,285000.0],["2003-11-12",5.78,6.1,5.65,5.99,357800.0],["2003-11-13",6.04,6.18,5.9,5.98,330200.0],["2003-11-14",6.0,6.06,5.55,5.61,911400.0],["2003-11-17",5.7,5.8,5.4,5.5,637400.0],["2003-11-18",5.52,5.72,5.44,5.46,382700.0],["2003-11-19",5.42,5.71,5.42,5.6,562600.0],["2003-11-20",5.6,6.1,5.56,5.56,658100.0],["2003-11-21",5.65,6.56,5.6,5.7,1613600.0],["2003-11-24",5.82,6.09,5.75,6.02,515000.0],["2003-11-25",6.08,6.19,5.86,5.94,408700.0],["2003-11-26",5.98,6.15,5.8,5.89,402300.0],["2003-11-28",5.96,5.99,5.7,5.89,346200.0],["2003-12-01",5.99,5.99,5.69,5.87,686800.0],["2003-12-02",5.92,5.92,5.61,5.69,463200.0],["2003-12-03",5.68,5.8,5.59,5.61,411400.0],["2003-12-04",5.6,5.69,5.53,5.6,326700.0],["2003-12-05",5.52,5.74,5.5,5.61,237300.0],["2003-12-08",5.59,5.65,5.3,5.44,359500.0],["2003-12-09",5.4,5.61,5.37,5.41,599000.0],["2003-12-10",5.5,5.5,5.2,5.2,432500.0],["2003-12-11",5.26,5.52,5.2,5.48,423300.0],["2003-12-12",5.43,5.62,5.43,5.62,172500.0],["2003-12-15",5.69,5.85,5.32,5.38,357400.0],["2003-12-16",5.3,5.55,5.3,5.55,225700.0],["2003-12-17",5.65,5.67,5.33,5.41,223100.0],["2003-12-18",5.44,5.62,5.34,5.62,331900.0],["2003-12-19",5.61,5.85,5.57,5.74,517600.0],["2003-12-22",5.75,6.0,5.67,5.94,428600.0],["2003-12-23",5.92,6.48,5.92,6.45,1408000.0],["2003-12-24",6.36,6.81,6.36,6.74,610000.0],["2003-12-26",6.79,7.07,6.67,6.76,272700.0],["2003-12-29",6.66,6.9,6.65,6.81,779200.0],["2003-12-30",6.75,6.88,6.6,6.76,509800.0],["2003-12-31",6.78,6.81,6.38,6.5,544800.0],["2004-01-02",6.72,6.95,6.66,6.81,542500.0],["2004-01-05",7.1,7.6,7.07,7.48,1693800.0],["2004-01-06",7.4,7.5,7.26,7.39,547700.0],["2004-01-07",7.34,7.66,7.25,7.61,666900.0],["2004-01-08",7.67,7.7,7.45,7.59,453300.0],["2004-01-09",7.43,7.68,7.19,7.35,489800.0],["2004-01-12",7.29,7.5,7.15,7.37,499000.0],["2004-01-13",7.37,7.46,7.15,7.31,628400.0],["2004-01-14",7.68,7.73,7.36,7.56,445500.0],["2004-01-15",7.47,7.6,7.4,7.48,283100.0],["2004-01-16",7.43,7.53,7.33,7.45,372100.0],["2004-01-20",7.46,7.7,6.83,7.7,820800.0],["2004-01-21",7.75,8.46,7.55,8.46,1290500.0],["2004-01-22",8.45,8.48,8.05,8.2,696000.0],["2004-01-23",8.3,8.36,8.18,8.35,887500.0],["2004-01-26",8.42,9.5,8.25,9.5,1296300.0],["2004-01-27",9.58,9.59,8.59,9.0,2549900.0],["2004-01-28",8.97,9.04,8.75,9.0,1085400.0],["2004-01-29",8.96,9.3,8.75,9.06,1070400.0],["2004-01-30",9.1,9.15,8.85,8.86,545200.0],["2004-02-02",8.86,9.19,8.86,9.14,381900.0],["2004-02-03",9.13,9.14,8.9,8.91,225400.0],["2004-02-04",8.85,8.92,8.05,8.1,857400.0],["2004-02-05",8.1,8.54,8.0,8.24,481300.0],["2004-02-06",8.28,8.76,8.14,8.74,446700.0],["2004-02-09",8.8,8.9,8.48,8.5,511900.0],["2004-02-10",8.43,8.59,8.3,8.55,599900.0],["2004-02-11",8.59,9.2,8.59,9.05,872200.0],["2004-02-12",8.95,8.96,8.76,8.86,334000.0],["2004-02-13",8.86,8.86,8.3,8.31,484000.0],["2004-02-17",8.56,8.65,8.49,8.6,266600.0],["2004-02-18",8.66,8.74,8.36,8.49,594600.0],["2004-02-19",8.56,8.66,8.28,8.31,314900.0],["2004-02-20",8.29,8.35,7.81,8.02,485300.0],["2004-02-23",8.02,8.1,7.74,7.74,329000.0],["2004-02-24",7.85,8.02,7.5,8.01,522700.0],["2004-02-25",7.97,8.05,7.84,8.0,343400.0],["2004-02-26",7.93,8.32,7.65,8.27,297100.0],["2004-02-27",8.15,8.22,7.95,7.95,394300.0],["2004-03-01",8.04,8.37,7.95,8.37,479600.0],["2004-03-02",8.39,8.5,8.32,8.36,330000.0],["2004-03-03",8.97,9.0,8.7,8.87,843500.0],["2004-03-04",8.76,9.0,8.65,8.98,286300.0],["2004-03-05",9.0,9.5,8.93,9.44,907100.0],["2004-03-08",9.45,9.48,9.05,9.13,579400.0],["2004-03-09",9.13,9.38,9.0,9.0,685300.0],["2004-03-10",9.06,9.33,8.81,8.88,640300.0],["2004-03-11",8.84,9.2,8.5,8.68,407500.0],["2004-03-12",8.85,9.17,8.72,9.1,380200.0],["2004-03-15",9.1,9.14,8.75,8.76,457100.0],["2004-03-16",8.82,8.94,8.26,8.29,516600.0],["2004-03-17",8.42,8.81,8.2,8.68,396400.0],["2004-03-18",8.57,8.71,8.3,8.53,333600.0],["2004-03-19",8.65,8.67,8.06,8.13,746600.0],["2004-03-22",8.13,8.18,7.52,7.52,725500.0],["2004-03-23",7.6,7.84,7.45,7.68,385700.0],["2004-03-24",7.61,7.64,7.34,7.37,326900.0],["2004-03-25",7.38,8.07,7.38,7.93,410900.0],["2004-03-26",7.93,8.01,7.6,7.67,207100.0],["2004-03-29",7.64,8.14,7.64,7.83,460200.0],["2004-03-30",7.85,7.99,7.73,7.8,406200.0],["2004-03-31",7.84,7.85,7.57,7.76,545300.0],["2004-04-01",7.69,7.9,7.61,7.8,325800.0],["2004-04-02",7.95,8.05,7.73,7.84,362300.0],["2004-04-05",7.88,8.25,7.83,8.16,409300.0],["2004-04-06",8.2,8.23,8.0,8.04,306500.0],["2004-04-07",8.01,8.16,7.84,8.15,229900.0],["2004-04-08",8.21,8.3,7.66,7.7,295100.0],["2004-04-12",7.69,8.0,7.65,7.77,202100.0],["2004-04-13",7.77,7.87,7.35,7.36,346800.0],["2004-04-14",7.4,7.71,7.35,7.45,234600.0],["2004-04-15",7.45,7.57,7.28,7.44,230800.0],["2004-04-16",7.49,7.66,7.38,7.66,287000.0],["2004-04-19",7.38,7.97,7.36,7.89,401600.0],["2004-04-20",7.85,8.0,7.45,7.45,335500.0],["2004-04-21",7.44,7.79,7.43,7.79,270100.0],["2004-04-22",7.84,7.99,7.73,7.95,272600.0],["2004-04-23",7.88,8.0,7.78,7.87,218900.0],["2004-04-26",7.98,8.86,7.92,8.79,1260100.0],["2004-04-27",8.9,9.9,8.15,8.79,2388500.0],["2004-04-28",8.96,8.99,8.15,8.24,891700.0],["2004-04-29",8.54,8.66,8.12,8.19,964100.0],["2004-04-30",8.29,8.49,7.23,7.27,1063100.0],["2004-05-03",7.14,7.86,6.76,7.22,1964900.0],["2004-05-04",7.24,7.42,7.0,7.22,879500.0],["2004-05-05",7.14,7.65,7.14,7.31,384400.0],["2004-05-06",7.27,7.34,6.75,7.0,560400.0],["2004-05-07",7.1,7.53,6.75,6.8,440500.0],["2004-05-10",6.79,6.98,6.57,6.68,371200.0],["2004-05-11",6.82,6.99,6.66,6.71,315900.0],["2004-05-12",6.62,7.18,6.29,7.15,687900.0],["2004-05-13",7.07,7.23,6.79,6.89,311800.0],["2004-05-14",6.94,7.03,6.56,6.59,292400.0],["2004-05-17",6.5,6.59,6.26,6.36,336100.0],["2004-05-18",6.45,6.6,6.2,6.32,494600.0],["2004-05-19",6.42,6.52,6.05,6.17,381400.0],["2004-05-20",6.21,6.24,5.9,5.93,417400.0],["2004-05-21",5.96,6.1,5.85,6.0,306300.0],["2004-05-24",6.18,6.31,6.03,6.17,251300.0],["2004-05-25",6.23,6.5,6.05,6.44,493500.0],["2004-05-26",6.41,6.53,6.28,6.51,389000.0],["2004-05-27",6.5,6.65,6.3,6.48,314100.0],["2004-05-28",6.35,6.56,6.34,6.46,316300.0],["2004-06-01",6.41,6.7,6.41,6.7,196700.0],["2004-06-02",6.84,6.88,6.48,6.5,223400.0],["2004-06-03",6.62,6.63,6.09,6.18,344100.0],["2004-06-04",6.16,6.38,6.1,6.32,281600.0],["2004-06-07",6.45,6.59,6.12,6.29,325000.0],["2004-06-08",6.21,6.5,6.2,6.33,354700.0],["2004-06-09",6.45,6.45,5.73,5.75,853600.0],["2004-06-10",5.98,5.98,5.57,5.84,611800.0],["2004-06-14",5.8,5.8,5.65,5.66,373000.0],["2004-06-15",5.63,5.94,5.6,5.93,301900.0],["2004-06-16",6.03,6.08,5.83,6.0,307600.0],["2004-06-17",5.95,6.0,5.76,5.76,148000.0],["2004-06-18",5.69,5.84,5.61,5.74,414600.0],["2004-06-21",5.73,5.84,5.71,5.76,282100.0],["2004-06-22",5.79,5.79,5.54,5.67,417700.0],["2004-06-23",5.56,6.04,5.56,6.03,301200.0],["2004-06-24",6.1,6.1,5.9,6.0,230500.0],["2004-06-25",5.99,6.08,5.8,6.0,470200.0],["2004-06-28",5.94,6.03,5.75,5.84,269000.0],["2004-06-29",5.74,5.97,5.57,5.78,411500.0],["2004-06-30",5.8,5.84,5.61,5.74,258400.0],["2004-07-01",5.65,5.84,5.56,5.72,339400.0],["2004-07-02",5.75,5.75,5.43,5.49,286200.0],["2004-07-06",5.4,5.55,5.25,5.25,507900.0],["2004-07-07",5.2,5.4,5.2,5.24,256900.0],["2004-07-08",5.21,5.38,4.78,4.78,588900.0],["2004-07-09",4.92,5.08,4.88,4.98,324800.0],["2004-07-12",5.13,5.13,4.83,4.95,282200.0],["2004-07-13",5.0,5.07,4.81,4.83,363700.0],["2004-07-14",4.79,5.0,4.75,4.84,360200.0],["2004-07-15",4.8,4.93,4.77,4.8,296900.0],["2004-07-16",4.84,4.89,4.54,4.54,245400.0],["2004-07-19",4.53,4.65,4.32,4.43,309700.0],["2004-07-20",4.3,4.6,4.3,4.6,893500.0],["2004-07-21",4.6,4.67,4.42,4.56,751200.0],["2004-07-22",4.47,4.64,4.25,4.54,588000.0],["2004-07-23",4.44,4.68,4.3,4.3,509900.0],["2004-07-26",4.3,4.43,4.22,4.27,352900.0],["2004-07-27",4.27,4.66,4.27,4.65,365000.0],["2004-07-28",4.66,4.74,4.46,4.64,253400.0],["2004-07-29",4.6,4.92,4.52,4.89,232300.0],["2004-07-30",4.93,5.18,4.78,5.05,385600.0],["2004-08-02",5.05,5.05,4.71,4.76,220700.0],["2004-08-03",4.78,4.89,4.56,4.6,261200.0],["2004-08-04",4.78,4.8,4.52,4.63,205100.0],["2004-08-05",4.6,4.88,4.59,4.59,233400.0],["2004-08-06",4.5,4.77,4.38,4.71,353000.0],["2004-08-09",4.84,4.84,4.4,4.4,218600.0],["2004-08-10",4.4,4.54,4.35,4.44,433700.0],["2004-08-11",4.36,4.99,4.32,4.77,895700.0],["2004-08-12",4.82,4.96,4.73,4.76,301100.0],["2004-08-13",4.94,4.94,4.52,4.56,198900.0],["2004-08-16",4.68,4.9,4.62,4.76,188100.0],["2004-08-17",4.83,5.24,4.77,5.22,347100.0],["2004-08-18",5.29,5.75,5.26,5.75,595400.0],["2004-08-19",5.69,5.77,5.52,5.69,372100.0],["2004-08-20",5.68,5.99,5.65,5.93,434800.0],["2004-08-23",5.97,6.09,5.88,6.0,464500.0],["2004-08-24",6.06,6.19,6.0,6.01,311100.0],["2004-08-25",6.0,6.22,5.96,6.21,280300.0],["2004-08-26",6.1,6.23,5.99,6.01,293200.0],["2004-08-27",6.08,6.2,5.98,6.13,199400.0],["2004-08-30",6.18,6.18,5.94,6.0,169600.0],["2004-08-31",5.98,6.13,5.77,6.0,387400.0],["2004-09-01",6.0,6.67,5.9,5.97,660700.0],["2004-09-02",5.9,6.12,5.9,5.98,1349200.0],["2004-09-03",6.0,6.15,5.94,6.05,296200.0],["2004-09-07",6.05,6.09,5.98,6.06,256600.0],["2004-09-08",6.09,6.12,5.88,5.88,276700.0],["2004-09-09",5.88,5.97,5.57,5.77,518800.0],["2004-09-10",5.65,5.7,5.28,5.5,627500.0],["2004-09-13",5.45,5.52,5.24,5.38,491800.0],["2004-09-14",5.31,5.45,5.25,5.34,423000.0],["2004-09-15",5.35,5.35,5.05,5.16,503500.0],["2004-09-16",5.19,5.83,5.09,5.53,1842300.0],["2004-09-17",5.59,5.79,5.2,5.29,769300.0],["2004-09-20",5.36,5.45,5.15,5.31,442900.0],["2004-09-21",5.38,5.38,5.05,5.17,552800.0],["2004-09-22",5.05,5.12,4.95,5.04,363700.0],["2004-09-23",5.14,5.14,4.83,4.86,338100.0],["2004-09-24",4.89,4.9,4.76,4.84,337800.0],["2004-09-27",4.81,4.97,4.65,4.93,479500.0],["2004-09-28",4.99,5.13,4.83,4.97,260700.0],["2004-09-29",5.09,5.09,4.94,4.96,171900.0],["2004-09-30",4.92,5.05,4.79,4.9,322400.0],["2004-10-01",4.97,5.04,4.8,4.91,296900.0],["2004-10-04",4.91,5.09,4.91,5.06,362300.0],["2004-10-05",5.07,5.07,4.8,4.85,478400.0],["2004-10-06",4.74,5.0,4.74,4.95,317600.0],["2004-10-07",5.43,5.49,5.0,5.12,1059400.0],["2004-10-08",5.1,5.29,4.9,4.9,449700.0],["2004-10-11",4.89,5.0,4.76,4.98,424900.0],["2004-10-12",4.8,4.94,4.76,4.91,286900.0],["2004-10-13",5.01,5.03,4.81,4.83,252700.0],["2004-10-14",4.85,4.85,4.71,4.74,287200.0],["2004-10-15",4.73,4.81,4.59,4.77,484200.0],["2004-10-18",4.8,4.87,4.68,4.8,667900.0],["2004-10-19",4.89,4.97,4.7,4.75,280900.0],["2004-10-20",4.71,4.84,4.7,4.81,190200.0],["2004-10-21",4.8,4.93,4.71,4.89,240600.0],["2004-10-22",4.99,4.99,4.76,4.78,217000.0],["2004-10-25",4.7,4.89,4.7,4.89,211300.0],["2004-10-26",4.88,4.97,4.78,4.88,360200.0],["2004-10-27",4.6,5.09,4.59,5.06,912500.0],["2004-10-28",4.98,5.04,4.75,4.92,838100.0],["2004-10-29",4.76,4.89,4.61,4.66,1992300.0],["2004-11-01",4.61,4.73,4.39,4.5,825100.0],["2004-11-02",4.65,4.67,4.35,4.42,895200.0],["2004-11-03",4.56,4.58,4.3,4.45,478000.0],["2004-11-04",4.33,4.52,4.29,4.46,473000.0],["2004-11-05",4.37,4.66,4.32,4.6,595500.0],["2004-11-08",4.65,4.65,4.35,4.51,515200.0],["2004-11-09",4.42,4.65,4.42,4.58,380300.0],["2004-11-10",4.46,4.59,4.46,4.54,244800.0],["2004-11-11",4.6,4.6,4.4,4.48,371600.0],["2004-11-12",4.43,4.49,4.4,4.47,240600.0],["2004-11-15",4.4,4.51,4.38,4.43,216700.0],["2004-11-16",4.36,4.64,4.36,4.42,244100.0],["2004-11-17",4.5,4.72,4.3,4.32,1128200.0],["2004-11-18",4.4,4.46,4.31,4.38,352400.0],["2004-11-19",4.34,4.42,4.26,4.29,311600.0],["2004-11-22",4.26,4.4,4.25,4.28,234500.0],["2004-11-23",4.4,4.44,4.25,4.44,311200.0],["2004-11-24",4.38,4.52,4.36,4.37,430100.0],["2004-11-26",4.5,4.55,4.35,4.51,189300.0],["2004-11-29",4.51,4.64,4.41,4.55,467000.0],["2004-11-30",4.67,4.83,4.53,4.72,756200.0],["2004-12-01",4.8,5.0,4.73,4.92,1044000.0],["2004-12-02",4.6,6.06,4.48,6.01,3861300.0],["2004-12-03",5.95,6.63,5.7,5.95,3098200.0],["2004-12-06",5.94,6.02,5.54,5.95,968500.0],["2004-12-07",5.85,5.95,5.72,5.83,835000.0],["2004-12-08",5.77,5.94,5.75,5.87,615900.0],["2004-12-09",5.75,6.16,5.75,6.08,982800.0],["2004-12-10",6.13,6.21,6.0,6.21,802300.0],["2004-12-13",6.23,6.34,5.98,6.19,537400.0],["2004-12-14",6.12,6.15,6.01,6.09,343100.0],["2004-12-15",6.04,6.15,5.95,6.11,392700.0],["2004-12-16",6.1,6.17,5.88,5.96,350500.0],["2004-12-17",6.01,6.02,5.74,5.77,429200.0],["2004-12-20",6.2,6.2,5.79,5.84,598400.0],["2004-12-21",5.85,5.95,5.84,5.92,255600.0],["2004-12-22",6.1,6.22,5.93,6.01,451000.0],["2004-12-23",6.02,6.03,5.88,5.99,204400.0],["2004-12-27",5.95,6.09,5.75,5.91,310600.0],["2004-12-28",5.96,6.04,5.89,6.02,239200.0],["2004-12-29",5.99,6.22,5.94,6.09,624700.0],["2004-12-30",6.09,6.15,5.91,6.03,269100.0],["2004-12-31",6.05,6.08,5.88,5.9,359800.0],["2005-01-03",6.0,6.09,5.75,5.8,367800.0],["2005-01-04",5.8,5.89,5.37,5.41,600900.0],["2005-01-05",5.37,5.53,5.25,5.36,464500.0],["2005-01-06",5.33,5.4,5.19,5.2,240400.0],["2005-01-07",5.18,5.28,4.99,5.01,461300.0],["2005-01-10",5.15,5.33,5.05,5.16,502300.0],["2005-01-11",5.15,5.21,4.95,4.97,748900.0],["2005-01-12",4.95,5.04,4.95,5.01,340300.0],["2005-01-13",4.95,5.07,4.81,4.87,525700.0],["2005-01-14",4.87,5.05,4.87,5.01,493800.0],["2005-01-18",5.0,5.22,4.89,5.1,398300.0],["2005-01-19",5.18,5.18,4.99,5.0,280600.0],["2005-01-20",5.01,5.15,4.87,4.92,315100.0],["2005-01-21",4.95,5.06,4.9,5.01,410900.0],["2005-01-24",5.0,5.09,4.9,4.97,472100.0],["2005-01-25",5.0,5.09,4.98,4.99,262900.0],["2005-01-26",5.0,5.17,5.0,5.14,307000.0],["2005-01-27",5.08,5.28,5.0,5.1,259100.0],["2005-01-28",5.1,5.22,4.98,5.05,311200.0],["2005-01-31",5.05,5.19,5.05,5.08,208400.0],["2005-02-01",5.07,5.11,5.0,5.08,205200.0],["2005-02-02",5.02,5.05,4.98,5.05,271500.0],["2005-02-03",4.98,5.07,4.95,5.01,434800.0],["2005-02-04",5.02,5.06,4.9,4.95,317900.0],["2005-02-07",4.95,5.0,4.72,4.83,621900.0],["2005-02-08",4.8,4.94,4.72,4.93,179100.0],["2005-02-09",4.82,4.97,4.78,4.82,254900.0],["2005-02-10",4.82,4.9,4.63,4.7,456200.0],["2005-02-11",4.65,4.76,4.53,4.71,348600.0],["2005-02-14",4.79,4.79,4.48,4.5,475200.0],["2005-02-15",4.62,4.64,4.5,4.52,227800.0],["2005-02-16",4.52,4.63,4.43,4.63,295000.0],["2005-02-17",4.59,4.6,4.41,4.43,402200.0],["2005-02-18",4.43,4.45,4.22,4.38,539900.0],["2005-02-22",4.31,4.44,4.22,4.25,387900.0],["2005-02-23",4.4,4.4,4.2,4.2,271100.0],["2005-02-24",4.22,4.24,4.01,4.13,486400.0],["2005-02-25",4.09,4.17,4.05,4.12,305900.0],["2005-02-28",4.08,4.22,3.91,4.06,503100.0],["2005-03-01",3.96,4.15,3.86,4.0,430700.0],["2005-03-02",4.0,4.53,3.95,4.36,663400.0],["2005-03-03",4.31,4.62,4.31,4.47,1346300.0],["2005-03-04",4.49,4.59,4.45,4.49,461700.0],["2005-03-07",4.49,4.49,4.2,4.22,475400.0],["2005-03-08",4.39,4.39,4.19,4.2,358900.0],["2005-03-09",4.27,4.27,4.04,4.09,343800.0],["2005-03-10",4.13,4.14,3.86,3.98,440400.0],["2005-03-11",3.96,4.01,3.95,3.95,323400.0],["2005-03-14",3.99,4.18,3.96,4.13,462000.0],["2005-03-15",4.21,4.25,3.98,4.09,544900.0],["2005-03-16",4.07,4.19,4.0,4.04,298600.0],["2005-03-17",4.12,4.18,4.03,4.1,225800.0],["2005-03-18",4.16,4.23,4.04,4.04,666000.0],["2005-03-21",4.05,4.18,4.04,4.17,1281500.0],["2005-03-22",4.2,4.23,4.07,4.1,286400.0],["2005-03-23",4.07,4.14,4.04,4.05,129700.0],["2005-03-24",4.16,4.16,4.04,4.05,258400.0],["2005-03-28",4.1,4.14,3.95,4.04,230100.0],["2005-03-29",4.07,4.07,3.78,3.86,379400.0],["2005-03-30",3.9,3.96,3.86,3.93,235500.0],["2005-03-31",3.95,3.95,3.76,3.87,353900.0],["2005-04-01",3.85,3.93,3.67,3.7,330400.0],["2005-04-04",3.7,3.72,3.51,3.59,282200.0],["2005-04-05",3.63,3.7,3.55,3.66,388300.0],["2005-04-06",3.7,3.73,3.53,3.6,359400.0],["2005-04-07",3.6,3.64,3.54,3.63,177600.0],["2005-04-08",3.61,3.79,3.53,3.59,246600.0],["2005-04-11",3.63,3.7,3.51,3.55,157400.0],["2005-04-12",3.59,3.61,3.35,3.54,371000.0],["2005-04-13",3.51,3.56,3.31,3.32,421600.0],["2005-04-14",3.35,3.44,3.25,3.25,235900.0],["2005-04-15",3.25,3.32,3.19,3.24,200700.0],["2005-04-18",3.29,3.29,2.92,2.97,552300.0],["2005-04-19",3.0,3.01,2.92,2.99,435100.0],["2005-04-20",3.02,3.28,3.01,3.19,430600.0],["2005-04-21",3.19,3.46,3.1,3.36,618200.0],["2005-04-22",3.38,3.41,3.12,3.13,206900.0],["2005-04-25",3.18,3.18,3.0,3.05,292400.0],["2005-04-26",3.02,3.1,2.97,2.99,343900.0],["2005-04-27",3.0,3.13,2.9,3.09,322100.0],["2005-04-28",3.13,3.23,2.9,2.9,229900.0],["2005-04-29",2.95,2.99,2.84,2.9,244600.0],["2005-05-02",3.0,3.0,2.87,2.96,205600.0],["2005-05-03",3.0,3.06,2.88,2.9,261700.0],["2005-05-04",2.9,3.02,2.84,2.84,473200.0],["2005-05-05",2.87,2.94,2.76,2.89,293400.0],["2005-05-06",2.93,3.09,2.89,3.07,284000.0],["2005-05-09",3.05,3.18,3.03,3.12,284500.0],["2005-05-10",3.17,3.18,2.95,2.98,234400.0],["2005-05-11",3.0,3.01,2.9,2.92,266200.0],["2005-05-12",2.9,3.0,2.9,2.94,178100.0],["2005-05-13",3.0,3.0,2.91,2.92,584200.0],["2005-05-16",2.96,2.96,2.79,2.86,178900.0],["2005-05-17",2.88,2.95,2.76,2.8,240200.0],["2005-05-18",2.87,3.01,2.84,2.93,403400.0],["2005-05-19",2.92,2.95,2.9,2.93,282100.0],["2005-05-20",2.95,2.95,2.84,2.91,286500.0],["2005-05-23",2.95,2.98,2.89,2.94,352100.0],["2005-05-24",3.29,3.43,3.22,3.39,1645200.0],["2005-05-25",3.55,4.0,3.52,3.94,2334400.0],["2005-05-26",4.04,4.05,3.56,3.62,1596600.0],["2005-05-27",3.67,3.74,3.42,3.56,684600.0],["2005-05-31",3.59,3.74,3.58,3.66,473800.0],["2005-06-01",3.75,3.75,3.64,3.71,311600.0],["2005-06-02",3.67,3.78,3.66,3.77,270900.0],["2005-06-03",3.73,3.79,3.68,3.73,375100.0],["2005-06-06",3.72,3.78,3.71,3.75,220700.0],["2005-06-07",3.73,3.83,3.45,3.5,473400.0],["2005-06-08",3.48,3.61,3.45,3.52,215400.0],["2005-06-09",3.7,3.8,3.62,3.76,506400.0],["2005-06-10",3.8,3.82,3.6,3.81,204300.0],["2005-06-13",3.9,4.0,3.83,3.9,302000.0],["2005-06-14",3.9,4.09,3.8,3.89,630100.0],["2005-06-15",3.95,4.12,3.86,3.92,535600.0],["2005-06-16",3.91,4.09,3.91,4.0,378000.0],["2005-06-17",4.04,4.11,3.94,4.1,554800.0],["2005-06-20",4.09,4.29,4.04,4.16,492800.0],["2005-06-21",4.14,4.23,4.14,4.15,269300.0],["2005-06-22",4.15,4.23,4.13,4.17,201600.0],["2005-06-23",4.2,4.22,4.0,4.01,339600.0],["2005-06-24",4.0,4.1,3.99,4.1,523000.0],["2005-06-27",4.1,4.11,3.91,3.93,258600.0],["2005-06-28",3.93,4.04,3.85,4.04,265800.0],["2005-06-29",4.05,4.11,3.89,4.11,199600.0],["2005-06-30",4.13,4.13,3.9,3.91,174900.0],["2005-07-01",3.91,3.99,3.84,3.95,179800.0],["2005-07-05",3.91,3.92,3.75,3.92,309700.0],["2005-07-06",3.94,4.03,3.79,3.99,235000.0],["2005-07-07",3.87,4.07,3.78,4.02,255600.0],["2005-07-08",4.06,4.16,3.95,4.1,456200.0],["2005-07-11",4.12,4.21,4.03,4.21,375100.0],["2005-07-12",4.21,4.73,4.19,4.5,824000.0],["2005-07-13",4.55,4.72,4.43,4.53,563600.0],["2005-07-14",4.6,4.71,4.51,4.69,317200.0],["2005-07-15",4.63,4.89,4.62,4.83,488300.0],["2005-07-18",4.83,4.88,4.5,4.54,562200.0],["2005-07-19",4.6,4.68,4.56,4.6,426900.0],["2005-07-20",4.56,4.73,4.54,4.58,280800.0],["2005-07-21",4.6,4.87,4.6,4.77,542400.0],["2005-07-22",4.81,4.89,4.7,4.85,263800.0],["2005-07-25",4.86,4.86,4.65,4.69,161800.0],["2005-07-26",4.61,4.77,4.61,4.74,272600.0],["2005-07-27",4.77,4.79,4.6,4.7,214200.0],["2005-07-28",4.68,4.79,4.57,4.69,172900.0],["2005-07-29",4.65,4.7,4.54,4.62,213200.0],["2005-08-01",4.62,4.71,4.62,4.67,153800.0],["2005-08-02",4.75,5.0,4.71,4.91,547500.0],["2005-08-03",4.91,5.05,4.86,4.98,385700.0],["2005-08-04",5.06,5.55,5.05,5.37,1646800.0],["2005-08-05",5.62,5.8,5.51,5.65,1705700.0],["2005-08-08",5.66,5.66,5.29,5.41,1029700.0],["2005-08-09",5.41,5.7,5.22,5.64,559600.0],["2005-08-10",5.71,5.79,5.5,5.66,619300.0],["2005-08-11",5.64,5.79,5.53,5.79,403400.0],["2005-08-12",5.67,5.68,5.5,5.58,329100.0],["2005-08-15",5.6,5.77,5.24,5.49,389300.0],["2005-08-16",5.44,5.52,5.28,5.28,303700.0],["2005-08-17",5.25,5.25,4.91,5.07,505900.0],["2005-08-18",5.0,5.05,4.71,4.98,487600.0],["2005-08-19",4.97,5.15,4.91,5.08,420900.0],["2005-08-22",5.11,5.2,4.9,5.05,588600.0],["2005-08-23",4.9,5.1,4.9,4.97,560600.0],["2005-08-24",4.97,5.08,4.94,5.05,397000.0],["2005-08-25",5.03,5.1,4.95,5.05,324900.0],["2005-08-26",5.04,5.05,4.92,4.95,454200.0],["2005-08-29",4.94,5.05,4.8,5.05,339100.0],["2005-08-30",5.04,5.04,4.85,4.88,185800.0],["2005-08-31",4.88,5.09,4.81,5.09,418200.0],["2005-09-01",5.08,5.08,4.93,5.02,338300.0],["2005-09-02",5.03,5.03,4.95,5.02,154700.0],["2005-09-06",5.0,5.08,4.92,5.04,308400.0],["2005-09-07",5.08,5.17,4.9,5.05,472300.0],["2005-09-08",5.04,5.49,5.0,5.4,691800.0],["2005-09-09",5.51,5.55,5.25,5.42,554400.0],["2005-09-12",5.55,5.6,5.25,5.47,356600.0],["2005-09-13",5.45,5.45,5.16,5.24,393500.0],["2005-09-14",5.21,5.29,5.0,5.06,264200.0],["2005-09-15",5.12,5.3,5.09,5.25,254000.0],["2005-09-16",5.31,5.34,5.24,5.29,378800.0],["2005-09-19",5.25,5.4,5.24,5.35,290000.0],["2005-09-20",5.32,5.5,5.32,5.36,279200.0],["2005-09-21",5.36,5.49,5.34,5.39,347000.0],["2005-09-22",5.41,5.41,5.2,5.2,304300.0],["2005-09-23",5.2,5.24,5.14,5.2,221700.0],["2005-09-26",5.22,5.33,5.15,5.29,233100.0],["2005-09-27",5.29,5.4,5.2,5.32,249700.0],["2005-09-28",5.36,5.37,5.11,5.17,237500.0],["2005-09-29",5.13,5.14,5.03,5.1,258600.0],["2005-09-30",5.07,5.28,5.01,5.05,385200.0],["2005-10-03",5.05,5.25,5.05,5.16,317200.0],["2005-10-04",5.18,5.27,5.07,5.07,358800.0],["2005-10-05",5.07,5.23,5.05,5.08,526200.0],["2005-10-06",5.1,5.26,5.0,5.08,379900.0],["2005-10-07",5.15,5.19,5.04,5.05,189400.0],["2005-10-10",5.04,5.1,5.0,5.0,302200.0],["2005-10-11",5.0,5.01,4.56,4.61,715300.0],["2005-10-12",4.58,4.68,4.33,4.4,374500.0],["2005-10-13",4.38,4.57,4.31,4.52,247100.0],["2005-10-14",4.59,4.74,4.52,4.72,185800.0],["2005-10-17",4.7,4.79,4.51,4.61,206200.0],["2005-10-18",4.63,4.69,4.5,4.53,152100.0],["2005-10-19",4.5,4.65,4.4,4.64,284800.0],["2005-10-20",4.52,4.65,4.39,4.42,275500.0],["2005-10-21",4.39,4.52,4.29,4.33,247100.0],["2005-10-24",4.34,4.59,4.33,4.58,300700.0],["2005-10-25",4.57,4.57,4.45,4.53,161300.0],["2005-10-26",4.5,4.61,4.39,4.43,267600.0],["2005-10-27",4.4,4.48,4.2,4.2,205200.0],["2005-10-28",4.25,4.35,4.2,4.24,112300.0],["2005-10-31",4.22,4.4,4.21,4.34,268800.0],["2005-11-01",4.3,4.4,4.22,4.23,144800.0],["2005-11-02",4.23,4.52,4.23,4.5,343000.0],["2005-11-03",4.55,4.9,4.54,4.86,319000.0],["2005-11-04",4.85,4.89,4.63,4.78,183500.0],["2005-11-07",4.78,4.98,4.78,4.88,220900.0],["2005-11-08",4.83,4.99,4.81,4.85,158200.0],["2005-11-09",4.84,5.03,4.72,4.98,277100.0],["2005-11-10",4.96,5.06,4.83,5.01,314100.0],["2005-11-11",4.98,5.05,4.93,5.0,190200.0],["2005-11-14",4.95,5.05,4.91,4.96,488000.0],["2005-11-15",5.0,5.0,4.68,4.68,191100.0],["2005-11-16",4.67,4.8,4.51,4.54,204000.0],["2005-11-17",4.57,5.0,4.57,4.78,324700.0],["2005-11-18",4.81,4.99,4.81,4.98,285200.0],["2005-11-21",4.93,5.05,4.87,5.05,293100.0],["2005-11-22",5.05,5.07,4.96,5.04,218800.0],["2005-11-23",5.0,5.12,5.0,5.1,166900.0],["2005-11-25",5.12,5.17,5.03,5.08,104700.0],["2005-11-28",5.05,5.25,5.04,5.22,404100.0],["2005-11-29",5.27,5.36,5.2,5.3,379900.0],["2005-11-30",5.27,5.35,5.06,5.07,1138400.0],["2005-12-01",5.2,5.31,5.08,5.21,349600.0],["2005-12-02",5.17,5.3,5.13,5.28,372100.0],["2005-12-05",5.25,5.41,5.2,5.35,439600.0],["2005-12-06",5.35,5.35,5.2,5.24,436600.0],["2005-12-07",5.2,5.26,5.19,5.2,337200.0],["2005-12-08",5.2,5.25,5.13,5.21,440200.0],["2005-12-09",5.18,5.34,5.18,5.26,227900.0],["2005-12-12",5.25,5.4,5.2,5.23,197600.0],["2005-12-13",5.19,5.23,5.08,5.17,475200.0],["2005-12-14",5.2,5.32,5.15,5.22,306600.0],["2005-12-15",5.17,5.23,5.07,5.22,348500.0],["2005-12-16",5.32,5.4,5.18,5.27,783400.0],["2005-12-19",5.32,5.32,5.05,5.12,375800.0],["2005-12-20",5.15,5.35,5.1,5.21,249900.0],["2005-12-21",5.19,5.37,5.18,5.25,203300.0],["2005-12-22",5.22,5.41,5.19,5.39,325600.0],["2005-12-23",5.35,5.39,5.18,5.27,306100.0],["2005-12-27",5.2,5.28,5.19,5.2,244400.0],["2005-12-28",5.2,5.26,5.16,5.21,305400.0],["2005-12-29",5.17,5.25,5.15,5.2,234500.0],["2005-12-30",5.19,5.24,5.12,5.24,426900.0],["2006-01-03",5.29,5.29,5.11,5.25,346000.0],["2006-01-04",5.21,5.26,5.09,5.1,251000.0],["2006-01-05",5.12,5.22,5.11,5.21,267400.0],["2006-01-06",5.21,5.3,5.15,5.27,346300.0],["2006-01-09",5.24,5.4,5.21,5.39,229500.0],["2006-01-10",5.37,5.58,5.36,5.58,346900.0],["2006-01-11",5.51,5.69,5.42,5.45,487700.0],["2006-01-12",5.42,5.47,5.32,5.38,318100.0],["2006-01-13",5.41,5.45,5.3,5.45,272200.0],["2006-01-17",5.41,5.51,5.35,5.48,304900.0],["2006-01-18",5.42,5.54,5.36,5.54,346400.0],["2006-01-19",5.54,5.65,5.36,5.39,356600.0],["2006-01-20",5.43,5.49,5.23,5.3,450000.0],["2006-01-23",5.3,5.41,5.2,5.31,240600.0],["2006-01-24",5.35,5.37,5.24,5.32,257200.0],["2006-01-25",5.29,5.34,5.2,5.24,133200.0],["2006-01-26",5.24,5.55,5.21,5.5,363000.0],["2006-01-27",5.55,5.61,5.43,5.52,263500.0],["2006-01-30",5.56,5.56,5.37,5.42,239000.0],["2006-01-31",5.47,5.48,5.35,5.41,288300.0],["2006-02-01",5.5,5.65,5.44,5.62,273500.0],["2006-02-02",5.58,5.74,5.51,5.59,497600.0],["2006-02-03",5.58,5.67,5.47,5.59,183900.0],["2006-02-06",5.72,5.95,5.63,5.89,912200.0],["2006-02-07",6.22,6.34,5.58,5.59,2173200.0],["2006-02-08",5.64,5.96,5.51,5.95,497500.0],["2006-02-09",6.1,7.0,6.05,6.53,1675700.0],["2006-02-10",6.53,6.55,6.07,6.42,731000.0],["2006-02-13",6.43,6.55,6.24,6.39,383900.0],["2006-02-14",6.37,7.44,6.35,7.26,3336700.0],["2006-02-15",7.3,7.54,7.05,7.54,1469100.0],["2006-02-16",7.62,7.95,7.54,7.93,1603000.0],["2006-02-17",8.0,8.36,7.93,8.24,1796500.0],["2006-02-21",8.37,8.37,7.66,7.91,1977400.0],["2006-02-22",7.91,8.0,7.78,7.84,810900.0],["2006-02-23",7.84,7.9,7.66,7.88,786300.0],["2006-02-24",7.86,8.02,7.66,8.02,623500.0],["2006-02-27",8.1,8.23,8.0,8.19,637900.0],["2006-02-28",8.14,8.2,7.92,8.04,452200.0],["2006-03-01",8.04,8.2,7.94,8.14,358000.0],["2006-03-02",8.21,8.25,8.14,8.2,731300.0],["2006-03-03",8.21,8.26,7.88,7.95,726800.0],["2006-03-06",7.86,8.13,7.66,7.81,661800.0],["2006-03-07",7.74,8.01,7.6,7.98,557500.0],["2006-03-08",8.0,8.2,7.74,8.08,690500.0],["2006-03-09",7.96,8.04,7.75,7.93,726800.0],["2006-03-10",7.87,7.96,7.48,7.7,603800.0],["2006-03-13",7.77,7.92,7.69,7.71,652800.0],["2006-03-14",7.71,7.9,7.58,7.89,521200.0],["2006-03-15",7.99,8.2,7.93,7.98,520800.0],["2006-03-16",8.04,8.06,7.94,8.01,290700.0],["2006-03-17",8.05,8.21,7.91,8.15,915300.0],["2006-03-20",8.2,9.18,8.14,9.09,1991600.0],["2006-03-21",8.72,9.34,8.7,8.72,1495800.0],["2006-03-22",8.7,9.06,8.66,9.03,862400.0],["2006-03-23",9.04,9.12,8.8,8.92,479700.0],["2006-03-24",8.92,9.0,8.72,8.91,603200.0],["2006-03-27",8.91,8.93,8.67,8.71,624000.0],["2006-03-28",8.66,8.72,8.47,8.66,534400.0],["2006-03-29",8.68,8.84,8.58,8.83,406600.0],["2006-03-30",8.82,8.85,8.6,8.72,390900.0],["2006-03-31",8.79,9.2,8.74,9.01,998400.0],["2006-04-03",9.08,9.11,8.72,8.76,523000.0],["2006-04-04",8.78,8.94,8.3,8.64,489400.0],["2006-04-05",8.65,8.89,8.58,8.78,262800.0],["2006-04-06",8.72,8.78,8.5,8.75,546300.0],["2006-04-07",8.78,8.9,8.6,8.63,498000.0],["2006-04-10",8.65,8.65,7.83,7.88,1398800.0],["2006-04-11",7.88,7.91,7.12,7.26,1732100.0],["2006-04-12",7.21,7.75,7.14,7.64,703500.0],["2006-04-13",7.64,7.85,7.51,7.76,277200.0],["2006-04-17",7.77,7.95,7.45,7.65,366900.0],["2006-04-18",7.67,7.82,7.4,7.6,618300.0],["2006-04-19",7.59,7.74,7.47,7.6,795300.0],["2006-04-20",7.63,7.84,7.58,7.63,641900.0],["2006-04-21",7.74,7.74,7.45,7.48,590900.0],["2006-04-24",7.52,7.87,7.52,7.65,336500.0],["2006-04-25",7.64,7.72,7.5,7.67,427200.0],["2006-04-26",7.7,7.73,7.5,7.56,250700.0],["2006-04-27",7.58,9.5,7.3,8.64,8400500.0],["2006-04-28",8.5,8.77,8.23,8.58,2471900.0],["2006-05-01",8.63,8.71,8.16,8.25,875700.0],["2006-05-02",8.35,8.6,8.06,8.14,784500.0],["2006-05-03",8.11,8.23,7.89,8.06,599800.0],["2006-05-04",8.03,8.4,7.89,8.34,505000.0],["2006-05-05",8.43,8.64,8.35,8.55,744900.0],["2006-05-08",8.55,8.56,8.26,8.38,393200.0],["2006-05-09",8.4,8.51,8.18,8.18,649000.0],["2006-05-10",8.18,8.19,7.97,8.14,390800.0],["2006-05-11",8.11,8.16,7.91,8.0,586600.0],["2006-05-12",7.94,7.96,7.5,7.76,996000.0],["2006-05-15",7.67,8.19,7.65,7.99,881600.0],["2006-05-16",8.01,8.01,7.65,7.69,371100.0],["2006-05-17",7.57,7.65,7.29,7.31,444900.0],["2006-05-18",7.3,7.57,7.02,7.18,395800.0],["2006-05-19",7.12,7.29,6.7,7.14,914200.0],["2006-05-22",7.07,7.21,6.87,7.17,561900.0],["2006-05-23",7.22,7.37,6.88,6.95,513200.0],["2006-05-24",6.89,7.06,6.61,6.85,434300.0],["2006-05-25",6.9,7.18,6.9,7.17,243500.0],["2006-05-26",7.22,7.3,7.02,7.04,345000.0],["2006-05-30",6.95,7.52,6.87,7.46,748500.0],["2006-05-31",7.3,7.89,7.16,7.82,1407000.0],["2006-06-01",8.0,8.0,7.39,7.55,686800.0],["2006-06-02",7.61,7.7,7.3,7.37,703200.0],["2006-06-05",7.35,7.63,7.2,7.22,623800.0],["2006-06-06",7.23,7.3,6.92,7.13,443900.0],["2006-06-07",7.13,7.38,7.0,7.01,294300.0],["2006-06-08",6.99,7.11,6.71,6.99,573800.0],["2006-06-09",7.04,7.13,6.78,6.8,329600.0],["2006-06-12",6.79,6.93,6.37,6.38,487000.0],["2006-06-13",6.45,6.65,6.24,6.25,466800.0],["2006-06-14",6.24,6.58,6.2,6.35,376800.0],["2006-06-15",6.4,6.75,6.4,6.7,303500.0],["2006-06-16",6.7,6.82,6.3,6.41,1584500.0],["2006-06-19",6.45,6.61,6.17,6.33,349100.0],["2006-06-20",6.34,6.43,6.24,6.29,234500.0],["2006-06-21",6.28,6.58,6.23,6.43,214900.0],["2006-06-22",6.4,6.43,6.25,6.34,164400.0],["2006-06-23",6.3,6.31,6.12,6.2,176400.0],["2006-06-26",6.24,6.33,6.1,6.22,279700.0],["2006-06-27",6.2,6.31,5.94,6.04,435100.0],["2006-06-28",6.04,6.1,5.76,5.8,537500.0],["2006-06-29",5.85,6.2,5.85,5.98,656300.0],["2006-06-30",5.97,6.05,5.94,6.05,676800.0],["2006-07-03",6.04,6.04,5.78,5.93,421500.0],["2006-07-05",5.93,6.0,5.57,5.93,518600.0],["2006-07-06",5.95,6.14,5.77,5.86,451800.0],["2006-07-07",5.84,6.14,5.8,5.8,296900.0],["2006-07-10",5.82,5.89,5.72,5.8,214000.0],["2006-07-11",5.74,6.0,5.74,5.98,277400.0],["2006-07-12",5.99,6.08,5.84,5.86,312600.0],["2006-07-13",5.82,6.01,5.68,5.87,510700.0],["2006-07-14",5.85,5.89,5.79,5.81,328800.0],["2006-07-17",5.79,6.05,5.79,5.96,432700.0],["2006-07-18",6.0,6.08,5.79,5.97,481700.0],["2006-07-19",5.95,6.18,5.93,6.13,458600.0],["2006-07-20",6.16,6.2,5.92,5.95,382200.0],["2006-07-21",5.91,5.97,5.81,5.88,293500.0],["2006-07-24",5.93,6.1,5.88,6.02,222600.0],["2006-07-25",6.04,6.15,5.94,6.05,357500.0],["2006-07-26",6.04,6.12,5.99,6.06,462400.0],["2006-07-27",6.12,6.19,6.01,6.08,337100.0],["2006-07-28",6.09,6.26,5.86,6.05,869600.0],["2006-07-31",6.06,6.15,5.9,6.01,409000.0],["2006-08-01",6.0,6.1,5.93,5.99,228600.0],["2006-08-02",6.06,6.28,6.03,6.15,384400.0],["2006-08-03",6.04,6.6,5.97,6.59,411900.0],["2006-08-04",6.69,6.83,6.51,6.64,412800.0],["2006-08-07",6.6,6.64,6.3,6.39,317100.0],["2006-08-08",6.39,6.56,6.16,6.17,262800.0],["2006-08-09",6.27,6.42,6.09,6.25,317000.0],["2006-08-10",6.16,6.38,6.1,6.35,166400.0],["2006-08-11",6.31,6.39,5.97,6.05,315200.0],["2006-08-14",6.11,6.36,6.11,6.17,202600.0],["2006-08-15",6.26,6.41,6.23,6.38,180200.0],["2006-08-16",6.45,6.62,6.38,6.58,270200.0],["2006-08-17",6.54,6.87,6.54,6.82,446800.0],["2006-08-18",7.0,7.04,6.88,7.0,578900.0],["2006-08-21",6.95,7.04,6.94,7.0,726500.0],["2006-08-22",7.0,7.23,7.0,7.1,229600.0],["2006-08-23",7.14,7.15,6.93,7.06,298700.0],["2006-08-24",7.05,7.22,6.99,7.14,181300.0],["2006-08-25",7.09,7.25,7.06,7.2,184000.0],["2006-08-28",7.2,7.24,6.98,7.04,587200.0],["2006-08-29",7.03,7.15,6.82,7.04,1314000.0],["2006-08-30",7.03,7.44,6.97,7.37,361300.0],["2006-08-31",7.42,7.71,7.39,7.64,415400.0],["2006-09-01",7.71,7.73,7.51,7.58,182100.0],["2006-09-05",7.62,7.73,7.51,7.56,294800.0],["2006-09-06",7.5,7.89,7.28,7.29,772800.0],["2006-09-07",7.24,7.48,7.08,7.41,427300.0],["2006-09-08",7.4,7.6,7.34,7.45,365200.0],["2006-09-11",7.38,7.38,6.89,6.9,464300.0],["2006-09-12",6.9,7.16,6.87,7.05,311100.0],["2006-09-13",7.08,7.33,7.04,7.31,229300.0],["2006-09-14",7.32,7.36,7.06,7.16,255200.0],["2006-09-15",7.21,7.41,7.11,7.28,660900.0],["2006-09-18",7.28,7.43,7.22,7.38,217200.0],["2006-09-19",7.36,7.5,7.16,7.48,316300.0],["2006-09-20",7.5,7.56,7.42,7.46,248700.0],["2006-09-21",7.51,7.53,7.18,7.26,158000.0],["2006-09-22",7.26,7.27,6.98,7.11,211500.0],["2006-09-25",7.09,7.35,7.01,7.28,244800.0],["2006-09-26",7.3,7.35,7.1,7.12,203600.0],["2006-09-27",7.1,7.45,7.1,7.42,360000.0],["2006-09-28",7.46,7.52,7.32,7.49,227900.0],["2006-09-29",7.46,7.56,7.16,7.18,413900.0],["2006-10-02",7.18,7.44,7.06,7.23,255200.0],["2006-10-03",7.23,7.39,7.11,7.18,314800.0],["2006-10-04",7.14,7.58,7.1,7.54,594800.0],["2006-10-05",7.57,7.82,7.49,7.8,402200.0],["2006-10-06",7.74,8.1,7.72,8.02,969100.0],["2006-10-09",8.0,8.77,8.0,8.72,1492700.0],["2006-10-10",8.77,8.77,8.34,8.45,506300.0],["2006-10-11",8.45,8.49,8.11,8.18,429400.0],["2006-10-12",8.19,8.63,8.18,8.63,413800.0],["2006-10-13",8.61,8.63,8.31,8.36,394700.0],["2006-10-16",8.39,8.63,8.25,8.52,438400.0],["2006-10-17",8.52,8.7,8.28,8.35,893700.0],["2006-10-18",8.42,8.67,8.32,8.67,1348000.0],["2006-10-19",8.68,9.21,8.56,9.13,2377300.0],["2006-10-20",9.15,9.15,8.57,8.91,979500.0],["2006-10-23",8.86,8.9,8.52,8.56,596500.0],["2006-10-24",8.58,8.58,8.25,8.42,665600.0],["2006-10-25",8.45,8.67,8.26,8.41,465800.0],["2006-10-26",8.49,8.65,8.37,8.57,518600.0],["2006-10-27",8.52,8.62,8.31,8.34,273100.0],["2006-10-30",8.27,8.39,8.06,8.25,432200.0],["2006-10-31",8.29,8.8,8.14,8.58,724600.0],["2006-11-01",8.75,8.78,8.2,8.22,483800.0],["2006-11-02",8.16,8.43,8.09,8.18,578800.0],["2006-11-03",8.39,8.49,8.03,8.17,589800.0],["2006-11-06",8.2,8.76,8.2,8.73,637500.0],["2006-11-07",8.71,9.12,8.71,9.11,842600.0],["2006-11-08",9.04,9.25,8.9,9.2,843100.0],["2006-11-09",10.19,10.64,9.95,10.19,4911400.0],["2006-11-10",10.28,10.49,9.96,10.38,1754700.0],["2006-11-13",13.54,14.0,12.26,12.43,24558400.0],["2006-11-14",12.49,12.49,11.2,11.32,6150600.0],["2006-11-15",11.09,11.19,10.53,10.84,7196900.0],["2006-11-16",10.89,10.98,10.47,10.5,2607400.0],["2006-11-17",10.27,10.85,10.25,10.82,4114700.0],["2006-11-20",10.88,11.15,10.7,10.98,2969400.0],["2006-11-21",10.94,11.03,10.6,10.76,1330100.0],["2006-11-22",10.74,10.9,10.65,10.74,817600.0],["2006-11-24",10.54,10.75,10.5,10.73,366000.0],["2006-11-27",10.85,10.92,10.06,10.2,1911700.0],["2006-11-28",10.29,10.3,9.78,10.04,2023300.0],["2006-11-29",10.14,10.5,10.13,10.27,2448800.0],["2006-11-30",10.25,10.33,10.06,10.19,951500.0],["2006-12-01",10.2,10.44,10.05,10.41,1636800.0],["2006-12-04",11.61,11.68,11.13,11.34,6769500.0],["2006-12-05",11.61,11.8,11.36,11.75,3864000.0],["2006-12-06",11.79,11.82,11.35,11.43,1258300.0],["2006-12-07",11.5,11.55,11.07,11.1,972700.0],["2006-12-08",11.14,12.3,10.87,12.13,5531100.0],["2006-12-11",12.53,12.64,12.02,12.49,3782400.0],["2006-12-12",12.4,12.5,12.06,12.3,1555400.0],["2006-12-13",12.34,12.36,12.1,12.21,1152700.0],["2006-12-14",12.21,12.49,12.06,12.08,1241700.0],["2006-12-15",12.17,12.35,12.01,12.04,1120800.0],["2006-12-18",12.06,12.36,12.0,12.15,1134800.0],["2006-12-19",12.0,12.06,11.6,11.77,1566600.0],["2006-12-20",11.77,11.99,11.75,11.81,577000.0],["2006-12-21",11.85,11.95,11.6,11.72,534300.0],["2006-12-22",11.67,11.7,11.5,11.57,349200.0],["2006-12-26",11.52,11.61,11.43,11.52,381000.0],["2006-12-27",11.54,11.7,11.4,11.67,514600.0],["2006-12-28",11.62,11.74,11.32,11.41,540700.0],["2006-12-29",11.47,11.54,11.06,11.12,818600.0],["2007-01-03",11.07,11.2,10.5,10.93,1444300.0],["2007-01-04",10.96,11.46,10.91,11.3,762200.0],["2007-01-05",11.21,11.38,11.0,11.32,1012400.0],["2007-01-08",11.22,11.3,11.11,11.16,628700.0],["2007-01-09",11.11,11.25,11.0,11.21,676300.0],["2007-01-10",11.12,11.37,11.11,11.33,645700.0],["2007-01-11",11.38,12.01,11.31,11.95,1158000.0],["2007-01-12",12.03,12.5,11.9,12.37,2202100.0],["2007-01-16",12.49,12.59,11.96,12.08,1207700.0],["2007-01-17",11.2,11.39,10.79,11.25,6428700.0],["2007-01-18",11.39,11.4,10.86,10.99,2938200.0],["2007-01-19",10.92,11.1,10.8,11.04,2610100.0],["2007-01-22",11.12,11.12,10.58,10.67,1299300.0],["2007-01-23",10.63,10.65,10.17,10.4,1700100.0],["2007-01-24",10.4,10.76,10.3,10.74,1494300.0],["2007-01-25",10.79,10.81,10.34,10.46,748700.0],["2007-01-26",10.6,10.6,10.1,10.43,828400.0],["2007-01-29",11.06,11.1,10.64,10.77,1594400.0],["2007-01-30",10.77,10.8,10.29,10.3,1716800.0],["2007-01-31",10.41,10.47,10.14,10.39,1169800.0],["2007-02-01",10.42,10.87,10.4,10.77,1422500.0],["2007-02-02",10.75,10.82,10.5,10.51,812600.0],["2007-02-05",10.5,10.82,10.45,10.5,785300.0],["2007-02-06",10.51,10.68,10.24,10.38,1561000.0],["2007-02-07",10.41,10.55,10.31,10.36,1021000.0],["2007-02-08",10.35,10.74,10.35,10.55,1649300.0],["2007-02-09",10.58,10.75,10.05,10.15,1620800.0],["2007-02-12",10.16,10.17,9.88,10.07,1086300.0],["2007-02-13",10.1,10.11,9.86,10.01,1501300.0],["2007-02-14",10.03,10.32,9.96,10.03,784000.0],["2007-02-15",10.09,10.3,9.92,10.24,1211900.0],["2007-02-16",10.27,10.27,10.02,10.07,854400.0],["2007-02-20",10.08,10.19,9.93,10.1,1252900.0],["2007-02-21",10.04,10.04,9.8,9.91,1160200.0],["2007-02-22",9.92,9.99,9.77,9.89,1116600.0],["2007-02-23",9.9,9.9,9.59,9.71,1102900.0],["2007-02-26",9.76,9.84,9.4,9.48,1495100.0],["2007-02-27",9.28,9.31,8.78,9.0,2385100.0],["2007-02-28",9.1,9.19,8.77,9.12,2525600.0],["2007-03-01",9.05,9.25,8.75,9.14,2790300.0],["2007-03-02",9.07,9.15,8.8,8.86,1917100.0],["2007-03-05",8.8,8.81,8.3,8.37,2437500.0],["2007-03-06",8.47,9.01,8.47,9.01,1855500.0],["2007-03-07",9.06,9.46,9.01,9.36,2547600.0],["2007-03-08",9.4,9.91,9.38,9.82,3381100.0],["2007-03-09",9.85,9.95,9.26,9.46,1643900.0],["2007-03-12",9.38,9.48,9.18,9.38,1230200.0],["2007-03-13",9.33,9.47,9.03,9.09,1768700.0],["2007-03-14",9.05,9.11,8.71,8.95,1503900.0],["2007-03-15",8.94,9.22,8.93,9.12,1093100.0],["2007-03-16",9.11,9.18,8.9,8.96,1122000.0],["2007-03-19",9.01,9.31,8.99,9.07,1001700.0],["2007-03-20",9.1,9.1,8.87,8.97,949500.0],["2007-03-21",9.0,9.59,8.9,9.59,1720800.0],["2007-03-22",10.25,10.46,10.07,10.25,3599100.0],["2007-03-23",10.3,10.6,10.11,10.14,2717200.0],["2007-03-26",10.59,10.8,9.85,9.86,5815000.0],["2007-03-27",10.06,10.08,9.58,9.62,3113300.0],["2007-03-28",9.53,9.72,9.37,9.61,1609000.0],["2007-03-29",9.72,9.79,9.36,9.43,1821000.0],["2007-03-30",9.4,9.5,9.12,9.27,3405700.0],["2007-04-02",9.32,9.52,9.15,9.22,1781000.0],["2007-04-03",9.26,9.43,9.21,9.4,1487600.0],["2007-04-04",9.37,9.68,9.26,9.68,1579300.0],["2007-04-05",9.7,9.73,9.42,9.67,1432200.0],["2007-04-09",9.75,10.13,9.69,10.11,2053900.0],["2007-04-10",10.12,10.24,9.69,9.71,1358300.0],["2007-04-11",9.75,9.81,9.39,9.61,1028800.0],["2007-04-12",9.59,9.79,9.4,9.79,810100.0],["2007-04-13",9.74,9.83,9.6,9.75,533700.0],["2007-04-16",9.75,10.0,9.72,9.88,760200.0],["2007-04-17",9.86,10.0,9.63,9.67,812800.0],["2007-04-18",9.6,9.69,9.49,9.66,811300.0],["2007-04-19",9.57,9.87,9.47,9.66,815200.0],["2007-04-20",9.65,9.86,9.46,9.48,898100.0],["2007-04-23",9.45,9.7,9.45,9.6,915600.0],["2007-04-24",9.65,9.97,9.51,9.92,1337200.0],["2007-04-25",10.0,10.58,9.76,10.25,3036000.0],["2007-04-26",10.25,10.39,10.06,10.3,1302500.0],["2007-04-27",10.25,10.3,10.12,10.19,921000.0],["2007-04-30",10.16,10.37,10.06,10.23,1018700.0],["2007-05-01",10.18,10.18,9.61,9.92,1302700.0],["2007-05-02",9.9,10.28,9.73,10.22,1415600.0],["2007-05-03",10.12,10.24,9.9,9.91,712400.0],["2007-05-04",9.95,10.11,9.84,10.0,914600.0],["2007-05-07",9.98,10.07,9.89,9.95,621700.0],["2007-05-08",9.86,9.98,9.71,9.91,853200.0],["2007-05-09",10.48,10.5,10.03,10.24,2750400.0],["2007-05-10",10.25,10.25,9.8,9.85,1401900.0],["2007-05-11",9.97,10.04,9.85,9.88,1290300.0],["2007-05-14",9.91,10.0,9.62,9.65,1989900.0],["2007-05-15",9.62,9.86,9.53,9.6,1435700.0],["2007-05-16",9.69,9.86,9.58,9.86,1436900.0],["2007-05-17",10.04,10.09,9.8,9.89,1647300.0],["2007-05-18",9.94,10.04,9.76,9.94,1343700.0],["2007-05-21",10.09,10.16,9.82,10.07,1224200.0],["2007-05-22",10.03,10.12,9.89,9.93,1019600.0],["2007-05-23",9.96,10.1,9.91,10.04,1389600.0],["2007-05-24",10.08,10.08,9.67,9.7,1009200.0],["2007-05-25",9.76,9.97,9.7,9.94,1072400.0],["2007-05-29",9.96,10.03,9.86,10.0,810300.0],["2007-05-30",9.89,10.18,9.77,10.14,1668200.0],["2007-05-31",10.08,10.22,9.92,10.06,1397800.0],["2007-06-01",10.08,10.16,9.92,9.99,717800.0],["2007-06-04",10.0,10.02,9.77,9.88,994700.0],["2007-06-05",9.87,9.87,9.58,9.67,1404400.0],["2007-06-06",9.58,9.65,9.48,9.54,1229800.0],["2007-06-07",9.47,9.48,9.01,9.16,1542300.0],["2007-06-08",9.12,9.36,8.98,9.16,1506900.0],["2007-06-11",9.16,9.28,9.0,9.01,1475900.0],["2007-06-12",9.02,9.04,8.79,8.86,1414800.0],["2007-06-13",8.88,9.06,8.79,8.99,1043300.0],["2007-06-14",9.03,9.09,8.92,8.95,1070800.0],["2007-06-15",9.1,9.34,9.0,9.31,2037700.0],["2007-06-18",9.31,9.34,8.95,8.98,1519400.0],["2007-06-19",8.9,9.25,8.9,9.13,2703600.0],["2007-06-20",9.17,9.66,9.17,9.33,1502900.0],["2007-06-21",9.33,9.63,9.22,9.61,1684600.0],["2007-06-22",9.57,9.57,9.42,9.53,2308100.0],["2007-06-25",9.52,9.52,9.03,9.19,1478600.0],["2007-06-26",9.23,9.28,9.07,9.14,771900.0],["2007-06-27",9.19,9.68,9.16,9.65,1386200.0],["2007-06-28",9.66,9.87,9.65,9.81,1654800.0],["2007-06-29",9.74,10.0,9.63,9.68,1078600.0],["2007-07-02",9.75,9.81,9.62,9.77,564800.0],["2007-07-03",9.78,10.01,9.72,10.0,763700.0],["2007-07-05",10.0,10.2,9.95,10.05,1540700.0],["2007-07-06",10.08,10.19,10.01,10.07,819200.0],["2007-07-09",10.6,11.9,10.48,11.8,5518500.0],["2007-07-10",11.89,12.23,11.53,11.64,5214100.0],["2007-07-11",11.7,11.84,11.25,11.45,2150300.0],["2007-07-12",11.54,11.97,11.5,11.96,2166800.0],["2007-07-13",11.9,11.94,11.7,11.77,1306500.0],["2007-07-16",11.71,11.72,11.11,11.13,1745400.0],["2007-07-17",11.18,11.29,10.9,10.91,1389500.0],["2007-07-18",10.9,11.07,10.65,10.94,1292600.0],["2007-07-19",11.33,11.63,11.24,11.52,2113400.0],["2007-07-20",11.49,11.52,10.89,11.04,1668500.0],["2007-07-23",11.0,11.19,10.84,10.85,1162000.0],["2007-07-24",10.77,10.95,10.41,10.43,1355100.0],["2007-07-25",10.51,10.58,10.1,10.44,1218600.0],["2007-07-26",10.22,10.39,9.91,10.06,1349500.0],["2007-07-27",10.02,10.15,9.94,9.99,1551600.0],["2007-07-30",10.14,10.22,9.98,10.14,1713900.0],["2007-07-31",10.45,10.57,10.09,10.41,1737300.0],["2007-08-01",10.38,10.47,10.0,10.23,1398600.0],["2007-08-02",10.23,10.33,9.93,10.08,1417800.0],["2007-08-03",10.06,10.18,9.7,9.74,1395400.0],["2007-08-06",9.88,10.33,9.52,10.33,1477500.0],["2007-08-07",10.21,10.95,10.2,10.69,1359700.0],["2007-08-08",10.95,11.53,10.91,11.37,2914200.0],["2007-08-09",10.83,12.1,10.83,11.76,2471400.0],["2007-08-10",11.55,11.6,10.95,11.08,2099300.0],["2007-08-13",11.35,11.75,11.12,11.58,1672800.0],["2007-08-14",11.68,11.83,11.22,11.42,1258400.0],["2007-08-15",11.4,11.73,11.16,11.35,1740600.0],["2007-08-16",11.25,11.65,10.94,11.65,1658900.0],["2007-08-17",11.99,12.08,11.54,11.9,1725100.0],["2007-08-20",11.97,12.37,11.76,12.24,2349300.0],["2007-08-21",12.33,12.88,12.24,12.86,1983400.0],["2007-08-22",12.87,13.0,12.5,12.72,1357500.0],["2007-08-23",12.79,12.79,12.3,12.58,1800600.0],["2007-08-24",12.51,12.72,12.41,12.67,781400.0],["2007-08-27",12.66,12.76,12.39,12.47,586800.0],["2007-08-28",12.36,12.41,11.88,11.96,844600.0],["2007-08-29",12.05,12.34,11.92,12.27,1527500.0],["2007-08-30",12.13,12.35,12.04,12.17,1024900.0],["2007-08-31",12.31,12.45,12.17,12.34,987200.0],["2007-09-04",12.3,12.74,12.27,12.73,1089200.0],["2007-09-05",12.62,12.73,12.43,12.47,1114300.0],["2007-09-06",12.46,12.83,12.46,12.74,792200.0],["2007-09-07",12.54,12.89,12.4,12.74,1387900.0],["2007-09-10",12.77,12.94,12.55,12.74,1232200.0],["2007-09-11",12.77,13.2,12.7,12.9,2115300.0],["2007-09-12",12.89,12.97,12.74,12.76,1079200.0],["2007-09-13",13.66,13.75,13.28,13.3,5194900.0],["2007-09-14",13.29,14.44,13.1,14.13,4519400.0],["2007-09-17",14.19,14.2,13.64,14.0,2662000.0],["2007-09-18",14.02,14.44,13.91,14.38,2284200.0],["2007-09-19",14.55,14.72,14.51,14.61,2056000.0],["2007-09-20",14.76,14.81,14.27,14.47,1333900.0],["2007-09-21",14.61,15.04,14.5,14.91,2983800.0],["2007-09-24",15.09,15.11,14.48,14.55,1496900.0],["2007-09-25",14.5,14.92,14.48,14.77,1779300.0],["2007-09-26",14.99,15.3,14.83,15.1,1235800.0],["2007-09-27",15.31,15.5,15.22,15.35,1586600.0],["2007-09-28",15.35,15.52,14.9,14.97,1689300.0],["2007-10-01",14.95,15.37,14.88,15.26,1513100.0],["2007-10-02",15.32,15.52,15.26,15.49,1538900.0],["2007-10-03",15.35,15.95,15.3,15.75,1771000.0],["2007-10-04",15.94,15.96,15.23,15.49,1759300.0],["2007-10-05",15.7,16.12,15.7,16.0,1519400.0],["2007-10-08",16.19,17.08,16.16,16.64,3550000.0],["2007-10-09",16.7,17.15,16.35,16.39,5795300.0],["2007-10-10",16.23,16.48,15.44,15.86,2816700.0],["2007-10-11",16.02,16.9,16.01,16.48,3141600.0],["2007-10-12",16.79,17.15,16.52,16.83,2315100.0],["2007-10-15",16.96,17.37,16.89,17.37,1993600.0],["2007-10-16",17.37,17.75,17.14,17.64,2418100.0],["2007-10-17",17.84,17.9,17.0,17.54,1579900.0],["2007-10-18",17.45,17.9,17.4,17.61,2108100.0],["2007-10-19",17.59,17.64,16.71,16.89,1545600.0],["2007-10-22",16.63,17.0,16.12,16.9,1408500.0],["2007-10-23",17.07,17.47,17.0,17.46,1052900.0],["2007-10-24",17.4,17.73,16.95,17.7,1441000.0],["2007-10-25",17.8,17.88,17.29,17.34,1581200.0],["2007-10-26",17.4,17.65,17.37,17.38,855500.0],["2007-10-29",17.39,17.46,17.03,17.19,836800.0],["2007-10-30",17.01,17.35,16.62,16.66,1502100.0],["2007-10-31",16.85,17.7,16.75,17.62,2361700.0],["2007-11-01",17.31,17.44,16.76,16.77,1586200.0],["2007-11-02",17.05,17.21,16.79,16.87,1171100.0],["2007-11-05",16.75,17.14,16.32,16.57,959200.0],["2007-11-06",16.56,17.22,16.49,17.21,986700.0],["2007-11-07",17.0,17.11,16.38,16.38,999300.0],["2007-11-08",16.72,16.72,15.4,15.84,2484400.0],["2007-11-09",15.69,15.75,15.16,15.4,1347500.0],["2007-11-12",15.24,16.3,15.2,15.61,1436300.0],["2007-11-13",15.9,16.24,15.8,16.06,3498800.0],["2007-11-14",16.1,16.26,15.8,16.08,2400900.0],["2007-11-15",16.04,16.61,16.03,16.44,2460600.0],["2007-11-16",16.45,16.89,16.25,16.75,2942800.0],["2007-11-19",16.62,16.67,16.28,16.52,2080100.0],["2007-11-20",16.55,17.1,16.53,17.08,3338500.0],["2007-11-21",16.95,16.95,16.34,16.5,1473800.0],["2007-11-23",16.67,17.04,16.66,16.94,441400.0],["2007-11-26",16.93,17.48,16.83,17.06,2343800.0],["2007-11-27",17.24,17.56,17.14,17.56,2197000.0],["2007-11-28",17.57,18.23,17.45,17.48,4428700.0],["2007-11-29",17.6,17.79,17.31,17.53,2731000.0],["2007-11-30",17.7,18.21,17.63,17.69,3474900.0],["2007-12-03",17.91,18.13,17.6,17.68,2712700.0],["2007-12-04",17.61,17.63,16.73,17.02,2955900.0],["2007-12-05",17.29,17.29,16.91,17.18,1079800.0],["2007-12-06",17.04,17.33,16.6,17.33,1233700.0],["2007-12-07",17.24,17.28,16.74,16.8,1078500.0],["2007-12-10",16.81,17.48,16.76,17.36,897700.0],["2007-12-11",17.41,17.65,16.9,16.9,1405700.0],["2007-12-12",17.72,17.73,16.76,16.95,1171200.0],["2007-12-13",17.03,17.14,16.64,17.04,1132900.0],["2007-12-14",16.78,17.18,16.43,16.47,932800.0],["2007-12-17",16.44,16.46,15.55,15.6,2654600.0],["2007-12-18",15.79,16.0,15.29,15.65,1810500.0],["2007-12-19",15.7,16.11,15.6,15.81,961000.0],["2007-12-20",15.85,16.08,15.6,16.08,2640900.0],["2007-12-21",16.3,16.43,16.0,16.26,1558900.0],["2007-12-24",16.32,16.51,16.17,16.51,332600.0],["2007-12-26",16.44,16.88,16.32,16.59,838600.0],["2007-12-27",16.59,16.75,16.1,16.1,648300.0],["2007-12-28",16.33,16.48,16.04,16.24,611600.0],["2007-12-31",16.1,16.17,15.65,15.75,1164700.0],["2008-01-02",15.85,16.0,15.24,15.38,1266800.0],["2008-01-03",15.43,15.53,14.93,15.12,1178300.0],["2008-01-04",15.01,15.3,14.9,15.02,1483200.0],["2008-01-07",15.06,15.2,12.7,14.58,8122300.0],["2008-01-08",19.77,20.15,18.34,18.58,23325500.0],["2008-01-09",18.57,18.89,16.51,16.61,7325200.0],["2008-01-10",16.93,17.84,16.75,17.4,4513700.0],["2008-01-11",17.3,17.8,17.0,17.1,1748200.0],["2008-01-14",17.32,17.5,16.65,16.69,2294500.0],["2008-01-15",16.5,16.93,16.38,16.6,1547400.0],["2008-01-16",16.6,16.97,16.19,16.41,2444700.0],["2008-01-17",16.51,16.8,16.25,16.48,2046600.0],["2008-01-18",16.49,16.58,15.75,15.78,2127800.0],["2008-01-22",14.91,15.85,14.8,15.57,1896900.0],["2008-01-23",15.22,15.78,14.59,15.29,2930800.0],["2008-01-24",15.37,15.53,15.05,15.24,1800100.0],["2008-01-25",15.3,15.67,15.0,15.19,1024600.0],["2008-01-28",15.13,15.16,14.88,15.15,1553700.0],["2008-01-29",15.25,15.73,15.07,15.53,1382300.0],["2008-01-30",15.52,15.77,15.0,15.14,1213100.0],["2008-01-31",15.48,15.92,15.19,15.6,2695800.0],["2008-02-01",15.93,16.07,15.56,15.97,1900500.0],["2008-02-04",15.99,16.18,15.55,16.02,1259500.0],["2008-02-05",15.88,16.54,15.52,15.6,1472000.0],["2008-02-06",15.89,15.95,15.23,15.24,997700.0],["2008-02-07",15.53,15.71,15.12,15.5,1195000.0],["2008-02-08",15.47,15.47,14.8,14.84,1522800.0],["2008-02-11",14.84,15.44,14.78,15.15,1074400.0],["2008-02-12",15.2,15.57,15.1,15.28,1053500.0],["2008-02-13",15.46,15.48,15.23,15.47,901800.0],["2008-02-14",15.49,15.79,14.93,14.93,982100.0],["2008-02-15",15.0,15.27,14.85,14.97,1068200.0],["2008-02-19",15.3,15.35,14.99,15.08,1098700.0],["2008-02-20",15.03,15.09,14.36,14.49,1527400.0],["2008-02-21",14.55,14.82,13.97,14.08,1280400.0],["2008-02-22",14.07,14.21,13.5,13.95,1481000.0],["2008-02-25",13.9,14.75,13.83,14.68,1595900.0],["2008-02-26",14.6,15.46,14.6,14.8,1579400.0],["2008-02-27",14.66,15.49,14.66,15.44,1692400.0],["2008-02-28",15.26,15.39,14.72,14.87,1084200.0],["2008-02-29",14.63,14.8,14.26,14.4,913700.0],["2008-03-03",14.58,14.88,14.23,14.52,895400.0],["2008-03-04",14.39,15.42,14.22,15.27,1676100.0],["2008-03-05",15.39,15.71,15.2,15.54,1809500.0],["2008-03-06",15.43,15.47,14.61,14.65,1253700.0],["2008-03-07",14.5,15.07,14.06,14.49,1589400.0],["2008-03-10",14.51,14.63,13.38,13.44,2053600.0],["2008-03-11",13.61,13.95,12.93,13.45,2190900.0],["2008-03-12",13.72,14.39,13.45,13.78,1735000.0],["2008-03-13",13.9,14.23,13.21,14.0,2340600.0],["2008-03-14",14.0,14.27,13.38,13.81,2177500.0],["2008-03-17",13.16,13.87,13.11,13.37,2193300.0],["2008-03-18",13.52,14.11,13.15,14.11,1822900.0],["2008-03-19",14.11,14.49,13.96,14.2,1557800.0],["2008-03-20",14.34,14.66,13.9,14.62,2491900.0],["2008-03-24",14.66,15.15,14.61,14.92,2203300.0],["2008-03-25",14.95,15.09,14.75,15.0,970800.0],["2008-03-26",14.89,15.11,14.27,14.76,1088300.0],["2008-03-27",14.67,15.05,14.67,14.73,655800.0],["2008-03-28",15.06,15.06,14.36,14.47,842200.0],["2008-03-31",14.43,14.43,14.0,14.11,2036900.0],["2008-04-01",14.37,15.59,14.2,15.46,2410100.0],["2008-04-02",15.49,15.63,15.07,15.18,1130000.0],["2008-04-03",15.07,15.5,14.92,15.21,1325400.0],["2008-04-04",15.28,15.6,15.01,15.45,1169500.0],["2008-04-07",15.5,16.11,15.47,15.77,1353500.0],["2008-04-08",15.75,15.9,15.48,15.57,679000.0],["2008-04-09",15.56,16.0,15.56,15.89,1250900.0],["2008-04-10",15.89,16.94,15.81,16.79,2080800.0],["2008-04-11",16.58,16.61,15.95,16.17,1128200.0],["2008-04-14",16.13,16.56,15.97,16.22,1115000.0],["2008-04-15",16.26,16.33,15.75,15.98,877300.0],["2008-04-16",16.11,16.54,15.76,16.53,1534100.0],["2008-04-17",17.16,17.77,17.0,17.38,2598100.0],["2008-04-18",17.01,17.07,16.68,16.89,2127100.0],["2008-04-21",16.74,16.75,16.36,16.57,1111600.0],["2008-04-22",16.46,16.52,16.15,16.42,792200.0],["2008-04-23",16.44,16.91,16.28,16.78,856500.0],["2008-04-24",16.75,17.0,16.36,16.8,850500.0],["2008-04-25",11.85,13.84,11.68,11.99,15952300.0],["2008-04-28",12.25,12.81,12.1,12.58,3516800.0],["2008-04-29",12.52,12.57,11.97,12.11,2746400.0],["2008-04-30",11.99,12.23,11.7,11.78,2457100.0],["2008-05-01",11.8,12.15,11.76,12.12,1405600.0],["2008-05-02",12.2,12.3,11.91,11.91,1779600.0],["2008-05-05",11.99,12.04,11.58,11.75,2173600.0],["2008-05-06",11.66,11.77,11.25,11.68,2317500.0],["2008-05-07",11.72,12.1,10.91,11.14,3207800.0],["2008-05-08",11.14,11.5,11.1,11.26,1718400.0],["2008-05-09",11.12,11.85,11.11,11.77,2454000.0],["2008-05-12",12.0,12.78,11.98,12.64,2703900.0],["2008-05-13",12.7,13.12,12.52,12.86,2155900.0],["2008-05-14",12.86,13.18,12.76,12.88,2290400.0],["2008-05-15",12.88,13.09,12.69,12.72,1888900.0],["2008-05-16",12.81,13.06,12.7,12.89,1417800.0],["2008-05-19",12.83,13.15,12.75,12.86,1028700.0],["2008-05-20",12.78,13.12,12.78,12.95,869000.0],["2008-05-21",13.01,13.25,12.58,12.69,785900.0],["2008-05-22",12.69,12.88,12.6,12.71,666000.0],["2008-05-23",12.65,12.79,12.49,12.64,701100.0],["2008-05-27",12.68,13.38,12.68,13.37,1493900.0],["2008-05-28",13.48,13.77,13.4,13.64,1419500.0],["2008-05-29",13.57,14.1,13.57,14.08,1547800.0],["2008-05-30",14.07,14.94,13.77,14.14,1976700.0],["2008-06-02",14.2,14.41,13.76,13.99,831800.0],["2008-06-03",14.07,14.2,13.62,13.97,936400.0],["2008-06-04",13.89,14.11,13.72,13.84,805800.0],["2008-06-05",13.85,14.91,13.85,14.87,1440400.0],["2008-06-06",14.74,15.44,14.53,15.18,1712400.0],["2008-06-09",15.13,15.13,14.35,14.51,1494200.0],["2008-06-10",14.43,15.09,14.4,14.97,1588800.0],["2008-06-11",14.96,15.05,14.56,14.56,737000.0],["2008-06-12",14.69,15.0,14.31,14.39,902800.0],["2008-06-13",14.52,14.89,14.45,14.89,593400.0],["2008-06-16",14.85,14.98,14.59,14.8,850800.0],["2008-06-17",14.8,14.8,14.41,14.5,553500.0],["2008-06-18",14.49,14.58,14.14,14.34,796500.0],["2008-06-19",14.33,14.78,14.16,14.76,760100.0],["2008-06-20",14.66,14.8,14.07,14.47,1557600.0],["2008-06-23",14.58,14.59,14.0,14.03,890700.0],["2008-06-24",13.79,14.3,13.55,14.18,1534600.0],["2008-06-25",14.21,14.29,13.85,13.95,1203600.0],["2008-06-26",13.8,14.08,13.61,13.76,769900.0],["2008-06-27",13.57,14.0,13.57,13.8,1771400.0],["2008-06-30",13.82,14.12,13.08,13.63,1549200.0],["2008-07-01",13.63,13.94,13.42,13.88,1743600.0],["2008-07-02",13.84,13.99,13.65,13.71,1450300.0],["2008-07-03",13.94,14.25,13.61,14.24,1050000.0],["2008-07-07",14.35,14.37,13.64,13.88,1005300.0],["2008-07-08",13.87,14.46,13.71,14.46,1064600.0],["2008-07-09",14.44,14.6,14.24,14.36,1532400.0],["2008-07-10",14.46,14.55,14.13,14.36,831800.0],["2008-07-11",14.17,14.85,14.06,14.81,964900.0],["2008-07-14",14.85,14.91,14.36,14.53,824600.0],["2008-07-15",14.32,15.06,14.21,15.0,1833200.0],["2008-07-16",14.94,15.11,14.7,14.86,1031600.0],["2008-07-17",14.95,15.24,14.84,15.21,1159800.0],["2008-07-18",15.14,15.23,14.77,15.0,756400.0],["2008-07-21",15.17,15.46,15.01,15.32,1444100.0],["2008-07-22",15.23,16.36,15.0,16.24,2549600.0],["2008-07-23",16.16,16.38,15.96,15.98,1377900.0],["2008-07-24",16.09,16.62,16.03,16.34,1349500.0],["2008-07-25",16.47,16.5,15.93,16.42,1127800.0],["2008-07-28",16.38,16.48,16.2,16.34,809200.0],["2008-07-29",16.42,16.57,16.1,16.52,1037300.0],["2008-07-30",16.61,16.61,16.0,16.29,1150800.0],["2008-07-31",16.26,17.21,16.18,17.13,1627500.0],["2008-08-01",17.06,17.63,16.9,17.46,1891500.0],["2008-08-04",17.49,17.64,17.24,17.43,1474200.0],["2008-08-05",17.25,17.53,17.04,17.53,1086600.0],["2008-08-06",17.53,17.56,17.05,17.33,907400.0],["2008-08-07",17.62,17.65,16.01,16.16,2091200.0],["2008-08-08",16.95,17.89,16.41,17.78,2954600.0],["2008-08-11",17.65,19.04,17.65,18.95,3044000.0],["2008-08-12",19.05,19.05,18.58,18.79,1329300.0],["2008-08-13",18.68,19.05,18.03,19.01,1209500.0],["2008-08-14",18.94,19.29,18.79,19.0,1893800.0],["2008-08-15",19.2,19.25,18.75,19.08,1222900.0],["2008-08-18",19.05,19.05,18.42,18.71,963600.0],["2008-08-19",18.51,18.76,18.11,18.15,773700.0],["2008-08-20",18.22,18.49,17.74,17.94,976400.0],["2008-08-21",17.78,18.13,17.46,17.95,712800.0],["2008-08-22",18.0,18.65,17.86,18.5,661000.0],["2008-08-25",18.48,18.49,17.81,17.93,415600.0],["2008-08-26",17.93,18.13,17.69,17.82,710900.0],["2008-08-27",17.79,18.09,17.48,17.73,794500.0],["2008-08-28",17.74,18.0,17.65,18.0,541500.0],["2008-08-29",17.95,17.98,17.6,17.68,456700.0],["2008-09-02",17.94,18.16,17.61,17.69,1188500.0],["2008-09-03",17.68,18.05,17.51,17.99,836500.0],["2008-09-04",17.86,17.9,16.95,17.06,1013400.0],["2008-09-05",16.99,17.19,16.57,17.0,930300.0],["2008-09-08",17.21,17.58,16.89,17.17,854200.0],["2008-09-09",17.21,17.45,16.96,17.12,986800.0],["2008-09-10",17.25,17.76,17.18,17.68,807300.0],["2008-09-11",17.31,17.72,17.12,17.65,838900.0],["2008-09-12",17.5,17.69,17.28,17.46,321300.0],["2008-09-15",17.0,17.35,16.25,16.45,903900.0],["2008-09-16",16.05,16.45,15.79,16.45,1121300.0],["2008-09-17",16.08,16.9,15.16,15.41,1833700.0],["2008-09-18",15.72,16.45,14.59,16.41,1603700.0],["2008-09-19",17.33,17.41,16.53,17.14,2094900.0],["2008-09-22",17.0,17.07,16.5,16.56,546500.0],["2008-09-23",16.55,16.82,16.1,16.1,593300.0],["2008-09-24",16.15,17.12,16.13,16.74,2277800.0],["2008-09-25",16.82,17.5,16.82,17.2,969400.0],["2008-09-26",16.8,17.61,16.45,17.45,1137900.0],["2008-09-29",17.01,17.41,16.0,16.23,1336500.0],["2008-09-30",16.44,17.0,16.11,16.89,761800.0],["2008-10-01",16.78,16.93,16.51,16.84,524000.0],["2008-10-02",16.72,16.74,15.72,15.82,522800.0],["2008-10-03",15.96,16.56,15.55,15.61,605800.0],["2008-10-06",15.26,15.31,13.55,14.43,1786700.0],["2008-10-07",14.58,14.67,13.62,13.63,851400.0],["2008-10-08",13.21,13.98,12.96,13.3,1348800.0],["2008-10-09",13.47,14.07,12.35,12.62,1344500.0],["2008-10-10",11.82,12.51,11.0,12.23,2439200.0],["2008-10-13",12.75,13.83,12.61,13.7,1413400.0],["2008-10-14",14.25,14.36,13.34,13.97,1619500.0],["2008-10-15",13.8,13.8,12.56,12.72,1320800.0],["2008-10-16",12.77,13.32,12.07,13.16,1475400.0],["2008-10-17",12.72,13.91,12.51,13.36,1122300.0],["2008-10-20",13.63,14.25,13.27,14.21,705600.0],["2008-10-21",14.26,14.75,13.39,13.95,776200.0],["2008-10-22",13.66,13.86,13.22,13.58,766900.0],["2008-10-23",13.59,14.0,12.64,13.63,1290300.0],["2008-10-24",12.65,13.36,12.65,13.16,759300.0],["2008-10-27",12.86,13.04,12.25,12.25,671900.0],["2008-10-28",12.69,13.25,11.83,13.02,1383400.0],["2008-10-29",13.08,13.37,12.8,12.82,1143500.0],["2008-10-30",13.24,13.56,13.01,13.56,841800.0],["2008-10-31",13.6,14.25,13.33,14.06,919300.0],["2008-11-03",13.82,14.8,13.8,14.69,696000.0],["2008-11-04",15.3,15.5,14.88,15.23,1361800.0],["2008-11-05",15.06,15.43,14.43,14.48,752400.0],["2008-11-06",14.33,14.92,14.3,14.46,864300.0],["2008-11-07",14.73,15.21,14.3,14.81,1260600.0],["2008-11-10",15.55,16.0,15.29,15.52,1286900.0],["2008-11-11",15.37,15.63,14.8,15.12,892500.0],["2008-11-12",14.88,14.98,13.54,13.6,1463900.0],["2008-11-13",13.61,15.19,13.07,15.07,1788300.0],["2008-11-14",14.83,15.06,14.0,14.09,1139300.0],["2008-11-17",14.09,14.51,13.67,13.77,1012900.0],["2008-11-18",13.83,14.0,12.66,13.21,920000.0],["2008-11-19",13.12,13.12,12.02,12.03,1166400.0],["2008-11-20",11.94,11.95,11.25,11.42,1562000.0],["2008-11-21",11.76,11.76,10.24,10.7,2159200.0],["2008-11-24",10.83,11.06,10.4,10.9,1156400.0],["2008-11-25",11.05,11.22,10.73,11.14,636400.0],["2008-11-26",11.0,11.49,10.43,11.47,765500.0],["2008-11-28",11.32,11.48,11.07,11.47,247100.0],["2008-12-01",11.27,11.47,10.32,10.37,833900.0],["2008-12-02",10.55,10.58,9.9,10.54,1095300.0],["2008-12-03",10.32,11.02,10.17,10.8,808600.0],["2008-12-04",10.71,11.41,10.55,10.74,985400.0],["2008-12-05",10.58,11.42,10.29,11.4,784000.0],["2008-12-08",11.62,11.8,11.35,11.66,773800.0],["2008-12-09",11.55,12.24,11.52,11.83,1186000.0],["2008-12-10",11.97,12.12,11.59,11.8,561000.0],["2008-12-11",11.79,12.23,11.21,11.33,829100.0],["2008-12-12",11.0,11.6,10.76,11.6,814300.0],["2008-12-15",11.74,11.74,10.83,11.0,737800.0],["2008-12-16",11.25,12.1,11.1,12.09,844800.0],["2008-12-17",12.81,13.03,12.4,12.93,1419100.0],["2008-12-18",13.05,13.71,12.95,13.34,822200.0],["2008-12-19",13.6,14.06,13.24,13.96,1458600.0],["2008-12-22",13.95,13.95,12.86,13.32,623400.0],["2008-12-23",13.38,13.64,13.24,13.47,515800.0],["2008-12-24",13.41,13.65,13.15,13.44,187100.0],["2008-12-26",13.47,13.47,13.09,13.32,236500.0],["2008-12-29",13.35,13.35,12.83,13.09,444200.0],["2008-12-30",13.22,13.74,13.18,13.73,612600.0],["2008-12-31",13.65,14.27,13.51,14.18,791000.0],["2009-01-02",14.23,14.5,13.94,14.47,369300.0],["2009-01-05",14.49,14.53,13.9,14.41,630200.0],["2009-01-06",14.57,15.05,14.12,14.86,909400.0],["2009-01-07",14.61,14.61,13.9,14.1,736100.0],["2009-01-08",13.99,14.25,13.79,14.01,601400.0],["2009-01-09",14.41,14.41,13.86,13.93,739700.0],["2009-01-12",14.08,14.25,13.76,13.87,633300.0],["2009-01-13",13.8,14.49,13.8,14.13,668700.0],["2009-01-14",14.32,14.34,13.73,13.92,575300.0],["2009-01-15",13.84,14.19,13.32,14.09,504800.0],["2009-01-16",14.16,14.29,13.48,13.99,617000.0],["2009-01-20",13.85,13.96,12.51,12.57,998000.0],["2009-01-21",12.68,13.67,12.68,13.61,882600.0],["2009-01-22",13.3,13.61,12.7,13.23,753000.0],["2009-01-23",12.97,13.55,12.86,13.3,706900.0],["2009-01-26",13.28,14.0,13.2,13.66,557200.0],["2009-01-27",13.66,14.2,13.63,14.15,818200.0],["2009-01-28",14.2,14.83,14.18,14.6,791600.0],["2009-01-29",14.43,14.52,13.76,13.83,827700.0],["2009-01-30",13.98,14.48,13.97,14.13,818100.0],["2009-02-02",13.94,14.48,13.89,14.22,780200.0],["2009-02-03",14.25,14.89,14.02,14.8,685000.0],["2009-02-04",14.85,15.23,14.6,14.82,813000.0],["2009-02-05",14.69,15.2,14.61,15.08,579000.0],["2009-02-06",15.02,15.67,15.0,15.31,733200.0],["2009-02-09",15.29,15.31,14.88,15.15,480900.0],["2009-02-10",15.08,15.3,14.39,14.5,756600.0],["2009-02-11",14.61,15.1,14.61,14.94,537700.0],["2009-02-12",14.81,15.16,14.66,15.1,576100.0],["2009-02-13",15.16,15.17,14.6,14.65,400300.0],["2009-02-17",14.1,14.45,14.0,14.25,731900.0],["2009-02-18",14.27,14.27,13.77,13.87,610300.0],["2009-02-19",14.0,14.19,13.65,13.68,387000.0],["2009-02-20",13.45,13.63,13.18,13.24,836900.0],["2009-02-23",13.32,13.62,12.99,13.02,631900.0],["2009-02-24",13.13,13.67,12.81,13.59,728200.0],["2009-02-25",13.54,14.65,13.33,14.31,1716000.0],["2009-02-26",14.36,14.52,13.62,13.69,744900.0],["2009-02-27",13.51,13.51,12.85,12.86,855500.0],["2009-03-02",12.69,12.75,11.92,12.04,990600.0],["2009-03-03",12.05,12.56,12.02,12.14,884900.0],["2009-03-04",12.29,12.65,12.0,12.47,806000.0],["2009-03-05",12.24,12.49,11.65,11.7,907200.0],["2009-03-06",11.78,12.21,11.72,12.13,839100.0],["2009-03-09",11.99,12.61,11.93,12.38,822300.0],["2009-03-10",12.95,13.16,12.45,13.16,1169800.0],["2009-03-11",12.93,13.19,12.36,12.37,897900.0],["2009-03-12",12.36,13.33,12.21,13.18,1383000.0],["2009-03-13",13.21,13.95,13.21,13.81,587800.0],["2009-03-16",13.96,14.1,13.53,13.57,547100.0],["2009-03-17",13.58,13.77,13.35,13.48,1072300.0],["2009-03-18",13.47,14.29,13.25,13.89,861600.0],["2009-03-19",14.01,14.01,13.41,13.57,455600.0],["2009-03-20",13.83,14.17,13.44,13.49,1466500.0],["2009-03-23",13.84,14.29,13.62,14.29,745700.0],["2009-03-24",14.18,14.26,13.89,13.89,453100.0],["2009-03-25",14.12,14.78,13.92,14.56,732300.0],["2009-03-26",14.6,15.12,14.45,15.12,1429400.0],["2009-03-27",14.93,15.29,14.91,15.12,880300.0],["2009-03-30",14.7,14.97,14.44,14.82,575100.0],["2009-03-31",14.93,15.24,14.67,15.01,1015400.0],["2009-04-01",14.81,14.81,14.22,14.68,669600.0],["2009-04-02",15.0,15.44,14.8,15.3,1141200.0],["2009-04-03",15.22,15.27,14.75,14.98,556300.0],["2009-04-06",14.86,15.04,14.54,14.7,479700.0],["2009-04-07",14.54,14.65,14.33,14.34,491300.0],["2009-04-08",14.43,14.87,14.42,14.84,416700.0],["2009-04-09",15.05,15.28,14.77,15.18,620000.0],["2009-04-13",14.98,15.35,14.9,15.26,476800.0],["2009-04-14",15.11,15.42,14.52,14.67,612500.0],["2009-04-15",14.54,15.06,14.52,14.96,718500.0],["2009-04-16",15.09,15.46,14.78,15.28,746500.0],["2009-04-17",15.32,15.49,14.79,15.32,567000.0],["2009-04-20",14.99,15.39,14.99,15.32,676500.0],["2009-04-21",15.27,15.9,15.16,15.72,1029200.0],["2009-04-22",15.59,16.05,15.47,15.5,1053200.0],["2009-04-23",15.52,15.81,15.37,15.64,727800.0],["2009-04-24",15.76,16.13,15.61,15.92,789200.0],["2009-04-27",15.66,17.7,15.52,15.65,878200.0],["2009-04-28",15.51,16.01,15.5,15.72,594500.0],["2009-04-29",15.79,16.2,15.65,16.1,753300.0],["2009-04-30",16.29,16.29,15.65,15.68,824000.0],["2009-05-01",15.72,16.21,15.15,15.39,499000.0],["2009-05-04",15.57,15.76,15.3,15.72,542200.0],["2009-05-05",15.73,15.98,15.47,15.93,544800.0],["2009-05-06",16.03,16.15,15.03,15.24,1270400.0],["2009-05-07",15.45,15.69,14.93,15.07,764400.0],["2009-05-08",15.31,15.53,15.09,15.5,796200.0],["2009-05-11",15.23,15.99,15.17,15.86,720700.0],["2009-05-12",16.0,16.09,15.67,15.84,702000.0],["2009-05-13",15.67,15.82,15.28,15.31,619000.0],["2009-05-14",15.42,15.69,15.19,15.22,394300.0],["2009-05-15",15.19,15.3,14.89,14.91,616600.0],["2009-05-18",15.14,15.49,15.03,15.39,443400.0],["2009-05-19",15.25,15.6,15.04,15.48,587600.0],["2009-05-20",13.7,14.9,13.51,13.88,3608100.0],["2009-05-21",13.56,13.57,13.24,13.5,1327700.0],["2009-05-22",13.62,13.67,13.13,13.13,721300.0],["2009-05-26",13.5,13.8,13.38,13.66,874900.0],["2009-05-27",13.63,13.9,13.56,13.59,654300.0],["2009-05-28",13.57,13.8,13.37,13.63,589600.0],["2009-05-29",13.56,13.8,13.35,13.8,914100.0],["2009-06-01",14.01,14.5,13.96,14.28,1038900.0],["2009-06-02",14.17,14.98,14.17,14.89,1593900.0],["2009-06-03",14.7,15.39,14.7,15.15,779600.0],["2009-06-04",15.19,15.37,14.95,15.33,704000.0],["2009-06-05",15.44,15.5,15.02,15.13,680300.0],["2009-06-08",15.09,15.31,14.99,15.07,536600.0],["2009-06-09",15.5,15.55,15.3,15.4,656900.0],["2009-06-10",15.55,15.55,14.98,15.27,737300.0],["2009-06-11",15.35,15.71,15.27,15.41,500800.0],["2009-06-12",15.24,15.41,15.1,15.28,531300.0],["2009-06-15",15.03,15.35,14.23,14.35,1192300.0],["2009-06-16",14.48,14.67,14.33,14.65,1030600.0],["2009-06-17",14.61,15.42,14.61,15.3,1221100.0],["2009-06-18",15.33,15.48,15.22,15.39,555200.0],["2009-06-19",15.64,15.84,15.43,15.51,2132800.0],["2009-06-22",15.45,15.45,15.0,15.07,562300.0],["2009-06-23",15.13,15.19,14.91,15.02,510000.0],["2009-06-24",15.19,15.54,15.03,15.39,563900.0],["2009-06-25",15.23,16.08,15.01,16.08,761900.0],["2009-06-26",15.91,16.62,15.9,16.59,1625900.0],["2009-06-29",16.51,16.68,16.03,16.64,677800.0],["2009-06-30",16.6,16.73,16.31,16.5,673100.0],["2009-07-01",16.57,16.57,16.22,16.32,845900.0],["2009-07-02",16.05,16.19,15.67,15.83,528800.0],["2009-07-06",15.69,15.88,15.48,15.86,408000.0],["2009-07-07",15.91,16.0,15.36,15.44,492700.0],["2009-07-08",15.54,15.7,15.08,15.25,736700.0],["2009-07-09",15.3,15.37,14.97,15.26,576600.0],["2009-07-10",15.13,15.32,14.86,15.05,459600.0],["2009-07-13",15.07,15.37,14.65,15.37,461400.0],["2009-07-14",15.34,15.45,15.18,15.35,341500.0],["2009-07-15",15.5,15.91,15.4,15.71,570500.0],["2009-07-16",15.58,15.73,15.26,15.7,432600.0],["2009-07-17",15.74,16.09,15.61,16.08,645400.0],["2009-07-20",16.21,16.43,16.04,16.39,495900.0],["2009-07-21",16.5,16.5,16.05,16.39,586400.0],["2009-07-22",16.27,16.71,16.15,16.48,763400.0],["2009-07-23",16.5,17.32,16.49,17.3,1260300.0],["2009-07-24",17.12,17.61,16.99,17.61,493200.0],["2009-07-27",17.6,17.69,17.36,17.45,686300.0],["2009-07-28",17.28,17.94,17.08,17.92,572300.0],["2009-07-29",17.87,18.24,17.87,18.03,560500.0],["2009-07-30",18.25,18.6,18.07,18.38,654300.0],["2009-07-31",18.28,18.56,18.2,18.28,489100.0],["2009-08-03",18.32,18.46,18.0,18.45,606600.0],["2009-08-04",18.27,18.81,17.99,18.7,762200.0],["2009-08-05",18.68,18.68,18.27,18.41,659800.0],["2009-08-06",18.5,18.5,16.89,17.05,1454600.0],["2009-08-07",17.2,17.2,16.31,16.5,1230700.0],["2009-08-10",16.33,16.66,16.28,16.48,635400.0],["2009-08-11",16.48,16.57,15.83,15.87,1134000.0],["2009-08-12",15.98,16.05,15.62,15.78,1164400.0],["2009-08-13",15.91,16.25,15.79,16.03,804500.0],["2009-08-14",16.05,16.13,15.4,15.68,845900.0],["2009-08-17",15.37,15.47,15.27,15.32,695500.0],["2009-08-18",15.35,15.63,15.24,15.29,843200.0],["2009-08-19",15.1,15.57,15.08,15.52,524600.0],["2009-08-20",15.44,15.63,15.38,15.52,450900.0],["2009-08-21",15.74,15.98,15.54,15.92,672500.0],["2009-08-24",15.91,16.17,15.85,16.0,483100.0],["2009-08-25",16.03,16.21,15.86,16.0,865900.0],["2009-08-26",16.0,16.37,16.0,16.27,816600.0],["2009-08-27",16.27,16.48,16.04,16.47,814600.0],["2009-08-28",16.65,16.65,16.11,16.15,455700.0],["2009-08-31",16.01,16.35,15.96,16.14,729000.0],["2009-09-01",16.05,16.53,15.6,15.69,832100.0],["2009-09-02",15.6,15.73,15.5,15.53,415400.0],["2009-09-03",15.55,15.73,15.04,15.24,646300.0],["2009-09-04",15.25,15.52,15.03,15.48,477000.0],["2009-09-08",15.55,15.6,15.19,15.43,476200.0],["2009-09-09",15.38,15.67,15.27,15.53,547400.0],["2009-09-10",15.61,15.76,15.5,15.66,545600.0],["2009-09-11",15.84,15.84,15.3,15.49,575100.0],["2009-09-14",15.34,15.67,15.33,15.66,850700.0],["2009-09-15",15.7,15.81,15.4,15.52,453700.0],["2009-09-16",15.52,15.52,15.03,15.12,1322300.0],["2009-09-17",15.15,15.37,15.12,15.23,638900.0],["2009-09-18",15.25,15.41,14.8,15.24,1164600.0],["2009-09-21",15.06,15.36,15.06,15.2,486400.0],["2009-09-22",15.23,15.35,14.91,15.09,899300.0],["2009-09-23",15.16,15.46,15.09,15.18,810000.0],["2009-09-24",15.19,15.38,14.82,14.84,724800.0],["2009-09-25",14.87,15.03,14.52,14.56,758400.0],["2009-09-28",14.6,15.11,14.56,15.05,617200.0],["2009-09-29",15.07,15.14,14.79,14.83,578700.0],["2009-09-30",14.9,14.98,14.46,14.57,643500.0],["2009-10-01",14.55,14.59,14.01,14.02,909700.0],["2009-10-02",14.0,14.15,13.87,13.88,809100.0],["2009-10-05",13.9,14.04,13.75,13.76,958800.0],["2009-10-06",13.81,14.17,13.76,14.16,1040300.0],["2009-10-07",14.15,14.15,13.75,13.88,1076300.0],["2009-10-08",14.04,14.05,13.79,13.82,850300.0],["2009-10-09",13.77,14.03,13.77,14.02,370700.0],["2009-10-12",14.1,14.1,13.85,13.86,373800.0],["2009-10-13",13.86,14.02,13.52,13.55,1117800.0],["2009-10-14",13.72,13.94,13.64,13.94,1130800.0],["2009-10-15",13.81,14.0,13.77,13.86,1313400.0],["2009-10-16",13.75,14.02,13.62,13.96,1085100.0],["2009-10-19",14.05,14.09,13.77,13.98,802000.0],["2009-10-20",13.97,14.0,13.64,13.66,1074100.0],["2009-10-21",13.65,13.82,13.24,13.27,1584800.0],["2009-10-22",13.7,13.84,13.46,13.8,1493900.0],["2009-10-23",13.88,13.9,13.64,13.85,1524900.0],["2009-10-26",13.82,13.93,13.14,13.16,1238000.0],["2009-10-27",13.25,13.36,12.8,12.82,1395400.0],["2009-10-28",12.8,12.91,12.25,12.31,1835600.0],["2009-10-29",12.46,12.65,12.4,12.52,941400.0],["2009-10-30",12.5,12.81,12.41,12.67,1554400.0],["2009-11-02",12.78,12.89,12.29,12.38,1505900.0],["2009-11-03",12.29,12.68,12.25,12.66,797200.0],["2009-11-04",12.66,12.78,12.53,12.56,1128100.0],["2009-11-05",13.05,13.83,12.73,13.55,1617200.0],["2009-11-06",13.42,13.74,13.29,13.46,1150100.0],["2009-11-09",13.5,13.69,13.44,13.58,943300.0],["2009-11-10",13.5,13.77,13.45,13.48,724100.0],["2009-11-11",13.63,13.83,13.39,13.56,1037600.0],["2009-11-12",13.58,13.67,13.37,13.4,696100.0],["2009-11-13",13.4,13.49,12.99,13.11,1266100.0],["2009-11-16",13.01,13.45,13.01,13.4,1702900.0],["2009-11-17",13.4,13.78,10.73,11.12,13238900.0],["2009-11-18",11.44,11.63,11.11,11.2,4165200.0],["2009-11-19",11.2,11.3,10.92,11.03,2087400.0],["2009-11-20",10.95,11.24,10.9,11.23,1435200.0],["2009-11-23",11.4,11.47,11.06,11.15,1416200.0],["2009-11-24",11.14,11.24,11.01,11.14,767400.0],["2009-11-25",11.15,11.23,11.1,11.19,636600.0],["2009-11-27",10.95,11.17,10.95,11.0,394000.0],["2009-11-30",10.95,10.96,10.65,10.71,1945900.0],["2009-12-01",10.75,10.93,10.57,10.58,2141200.0],["2009-12-02",10.58,10.68,10.52,10.64,1114000.0],["2009-12-03",10.71,10.81,10.6,10.61,859200.0],["2009-12-04",10.76,10.88,10.39,10.53,1768700.0],["2009-12-07",10.53,10.64,10.39,10.54,906200.0],["2009-12-08",10.44,10.67,10.33,10.53,2277300.0],["2009-12-09",10.5,10.58,10.13,10.22,1607700.0],["2009-12-10",10.25,10.34,10.06,10.15,1246800.0],["2009-12-11",10.17,10.22,9.88,9.98,1949900.0],["2009-12-14",10.0,10.1,9.77,9.98,1342400.0],["2009-12-15",9.98,10.1,9.84,10.0,1249500.0],["2009-12-16",10.07,10.19,10.01,10.19,1364500.0],["2009-12-17",10.16,10.2,9.88,9.95,1135400.0],["2009-12-18",10.22,10.22,9.86,9.94,2520500.0],["2009-12-21",10.05,10.07,9.92,10.04,1225200.0],["2009-12-22",10.04,10.47,10.03,10.44,1225300.0],["2009-12-23",10.5,11.21,10.45,11.17,2886200.0],["2009-12-24",11.25,11.34,11.08,11.19,579200.0],["2009-12-28",11.26,11.35,11.1,11.16,608800.0],["2009-12-29",11.15,11.19,11.02,11.12,562400.0],["2009-12-30",11.11,11.26,11.04,11.26,834400.0],["2009-12-31",11.22,11.28,11.1,11.11,699400.0],["2010-01-04",11.24,11.4,11.1,11.27,1067100.0],["2010-01-05",11.45,11.55,11.19,11.54,1338600.0],["2010-01-06",11.57,11.7,11.45,11.5,826700.0],["2010-01-07",11.53,11.63,11.23,11.41,1247100.0],["2010-01-08",11.36,11.5,11.27,11.5,585500.0],["2010-01-11",11.62,11.72,11.52,11.63,676200.0],["2010-01-12",11.51,11.62,11.23,11.29,913300.0],["2010-01-13",11.35,11.48,11.32,11.45,754300.0],["2010-01-14",11.49,11.7,11.42,11.65,907300.0],["2010-01-15",11.68,11.68,11.21,11.29,966900.0],["2010-01-19",11.27,11.44,11.25,11.38,768600.0],["2010-01-20",11.27,11.33,10.97,11.27,1351900.0],["2010-01-21",11.32,11.34,10.8,11.09,1511800.0],["2010-01-22",11.12,11.24,11.0,11.15,1674400.0],["2010-01-25",11.26,11.26,10.85,10.98,1043300.0],["2010-01-26",10.9,10.93,10.71,10.71,861700.0],["2010-01-27",10.68,11.63,10.6,11.57,2399700.0],["2010-01-28",11.55,11.55,11.2,11.27,1821400.0],["2010-01-29",11.34,11.41,11.16,11.16,975300.0],["2010-02-01",11.35,11.45,11.07,11.37,704000.0],["2010-02-02",11.41,11.8,11.2,11.76,1137100.0],["2010-02-03",11.7,11.82,11.48,11.74,969000.0],["2010-02-04",11.71,11.73,11.12,11.12,1011800.0],["2010-02-05",11.19,11.26,10.76,11.04,1018100.0],["2010-02-08",11.09,11.24,10.92,11.0,466700.0],["2010-02-09",11.16,11.24,10.97,11.04,693700.0],["2010-02-10",9.03,9.5,8.85,8.98,17397800.0],["2010-02-11",9.06,9.14,8.59,8.66,6486800.0],["2010-02-12",8.66,9.05,8.65,9.01,3295300.0],["2010-02-16",9.03,9.38,9.01,9.32,2539000.0],["2010-02-17",9.37,9.42,9.26,9.29,1636100.0],["2010-02-18",9.32,9.37,9.0,9.06,1653200.0],["2010-02-19",9.07,9.1,8.95,8.97,1626900.0],["2010-02-22",8.99,9.03,8.8,9.03,1312200.0],["2010-02-23",9.04,9.06,8.9,8.9,1223100.0],["2010-02-24",8.91,8.94,8.76,8.83,1264200.0],["2010-02-25",8.76,8.95,8.73,8.92,1604000.0],["2010-02-26",8.96,8.97,8.76,8.84,1335600.0],["2010-03-01",8.84,9.14,8.83,9.09,2030700.0],["2010-03-02",9.19,9.19,8.86,8.91,2354600.0],["2010-03-03",8.91,8.94,8.81,8.84,1479300.0],["2010-03-04",8.88,9.0,8.76,8.78,1152400.0],["2010-03-05",8.87,8.97,8.81,8.9,1498000.0],["2010-03-08",9.01,9.01,8.86,8.91,1229100.0],["2010-03-09",8.91,9.14,8.88,9.12,1885400.0],["2010-03-10",9.19,10.06,9.19,10.05,6203300.0],["2010-03-11",9.98,10.08,9.72,9.98,2519100.0],["2010-03-12",10.05,10.09,9.66,9.69,1805500.0],["2010-03-15",10.15,10.15,9.79,9.87,1865800.0],["2010-03-16",9.94,9.94,9.64,9.8,1584700.0],["2010-03-17",9.79,9.95,9.77,9.8,999400.0],["2010-03-18",9.76,9.83,9.7,9.71,792700.0],["2010-03-19",9.78,9.95,9.7,9.94,2500300.0],["2010-03-22",9.86,10.24,9.76,10.18,1380100.0],["2010-03-23",10.23,10.66,10.14,10.65,2311800.0],["2010-03-24",10.65,11.25,10.65,10.8,3629200.0],["2010-03-25",10.81,11.1,10.6,10.61,1687000.0],["2010-03-26",10.67,10.72,10.26,10.36,1962900.0],["2010-03-29",10.42,10.46,10.24,10.31,974000.0],["2010-03-30",10.35,10.5,10.21,10.3,900600.0],["2010-03-31",10.94,11.43,10.85,10.93,6997200.0],["2010-04-01",11.07,11.27,10.83,10.85,1803400.0],["2010-04-05",11.0,11.18,10.9,11.13,1062600.0],["2010-04-06",11.13,11.17,10.92,11.0,1405300.0],["2010-04-07",11.03,11.1,10.7,10.79,1605700.0],["2010-04-08",10.75,10.96,10.7,10.81,848000.0],["2010-04-09",10.84,10.97,10.7,10.82,1015400.0],["2010-04-12",10.9,10.91,10.7,10.73,1533100.0],["2010-04-13",10.74,10.78,10.65,10.7,871100.0],["2010-04-14",10.75,10.96,10.75,10.94,826600.0],["2010-04-15",10.92,11.0,10.76,10.8,728900.0],["2010-04-16",10.8,10.92,10.62,10.79,1294600.0],["2010-04-19",10.73,10.83,10.5,10.6,895500.0],["2010-04-20",10.66,10.87,10.53,10.8,861700.0],["2010-04-21",10.84,10.9,10.66,10.7,893800.0],["2010-04-22",10.66,10.76,10.51,10.7,976700.0],["2010-04-23",10.67,10.88,10.66,10.7,593000.0],["2010-04-26",10.7,10.81,10.6,10.65,678500.0],["2010-04-27",10.62,10.79,10.5,10.51,710600.0],["2010-04-28",10.71,10.71,10.5,10.65,710300.0],["2010-04-29",10.75,11.08,10.62,11.02,1040300.0],["2010-04-30",11.05,11.24,10.75,10.76,886100.0],["2010-05-03",10.75,10.97,10.69,10.88,768600.0],["2010-05-04",10.75,10.78,10.38,10.47,1406800.0],["2010-05-05",10.31,10.41,9.87,9.95,1637600.0],["2010-05-06",9.99,10.12,9.0,9.58,3035300.0],["2010-05-07",9.59,9.88,8.96,9.38,2371500.0],["2010-05-10",9.64,10.15,9.52,9.69,1419100.0],["2010-05-11",9.71,10.14,9.5,9.84,1192400.0],["2010-05-12",9.89,10.08,9.83,10.01,1184100.0],["2010-05-13",9.97,10.15,9.97,10.09,887000.0],["2010-05-14",10.02,10.04,9.66,9.76,1143400.0],["2010-05-17",9.78,9.9,9.5,9.69,1231200.0],["2010-05-18",9.8,9.92,9.6,9.67,1128900.0],["2010-05-19",9.67,9.67,9.16,9.32,1377300.0],["2010-05-20",9.11,9.2,8.75,8.84,2545700.0],["2010-05-21",8.73,9.12,8.56,8.88,1498800.0],["2010-05-24",8.9,9.11,8.84,8.88,1105800.0],["2010-05-25",8.66,8.9,8.46,8.87,1393300.0],["2010-05-26",8.92,9.1,8.86,8.94,1364800.0],["2010-05-27",9.1,9.29,8.96,9.29,1236600.0],["2010-05-28",9.24,9.42,9.07,9.2,1137100.0],["2010-06-01",9.11,9.42,9.02,9.07,1281700.0],["2010-06-02",9.17,10.24,9.17,10.24,2427900.0],["2010-06-03",10.23,10.36,9.9,10.07,1441000.0],["2010-06-04",9.79,10.0,9.7,9.76,1394000.0],["2010-06-07",9.77,9.88,9.3,9.32,1223400.0],["2010-06-08",9.31,9.4,8.9,9.05,1913500.0],["2010-06-09",9.15,9.24,8.78,8.84,1128800.0],["2010-06-10",8.94,9.21,8.88,9.21,1411200.0],["2010-06-11",9.1,9.41,9.1,9.32,821000.0],["2010-06-14",9.42,9.62,9.33,9.44,703200.0],["2010-06-15",9.55,9.72,9.46,9.71,650200.0],["2010-06-16",9.6,9.73,9.42,9.59,553200.0],["2010-06-17",9.62,9.62,9.3,9.35,608300.0],["2010-06-18",9.43,9.49,9.16,9.36,2099300.0],["2010-06-21",9.41,9.57,9.13,9.14,803300.0],["2010-06-22",9.19,9.46,9.16,9.19,1011000.0],["2010-06-23",9.21,9.32,9.09,9.21,603300.0],["2010-06-24",9.13,9.49,9.13,9.4,712600.0],["2010-06-25",9.45,9.93,9.31,9.84,1260800.0],["2010-06-28",9.9,10.14,9.86,10.0,1462800.0],["2010-06-29",9.81,9.95,9.59,9.67,1701100.0],["2010-06-30",9.62,9.78,9.51,9.57,1277600.0],["2010-07-01",9.57,9.57,9.08,9.22,1870600.0],["2010-07-02",9.28,9.52,9.16,9.17,650900.0],["2010-07-06",9.3,9.44,9.03,9.1,1206600.0],["2010-07-07",9.11,9.31,9.03,9.3,699000.0],["2010-07-08",9.36,9.41,9.19,9.34,626600.0],["2010-07-09",9.35,9.63,9.33,9.62,625200.0],["2010-07-12",9.6,9.79,9.42,9.47,596400.0],["2010-07-13",9.54,9.77,9.54,9.74,705900.0],["2010-07-14",9.68,9.77,9.59,9.7,513000.0],["2010-07-15",9.67,9.74,9.4,9.51,584400.0],["2010-07-16",9.42,9.51,9.07,9.09,1071300.0],["2010-07-19",9.13,9.29,9.0,9.22,709900.0],["2010-07-20",9.1,9.38,9.06,9.35,612300.0],["2010-07-21",9.38,9.45,9.13,9.24,1048200.0],["2010-07-22",9.38,9.52,9.33,9.47,588300.0],["2010-07-23",9.39,9.71,9.23,9.68,830600.0],["2010-07-26",9.74,10.19,9.71,10.07,1160500.0],["2010-07-27",10.14,10.18,9.86,10.0,627400.0],["2010-07-28",9.95,10.02,9.68,9.69,426700.0],["2010-07-29",9.78,9.89,9.54,9.79,615400.0],["2010-07-30",9.64,10.03,9.6,9.89,578400.0],["2010-08-02",10.01,10.08,9.89,9.99,569800.0],["2010-08-03",9.98,10.11,9.83,9.99,822600.0],["2010-08-04",9.23,9.68,9.13,9.43,3653800.0],["2010-08-05",9.31,9.35,8.96,9.0,2761900.0],["2010-08-06",8.93,9.12,8.89,9.1,817400.0],["2010-08-09",9.19,9.19,8.78,8.87,1457300.0],["2010-08-10",8.75,8.9,8.65,8.75,1103600.0],["2010-08-11",8.64,8.71,8.42,8.45,1244800.0],["2010-08-12",8.41,8.57,8.41,8.55,1124800.0],["2010-08-13",8.51,8.57,8.38,8.38,769100.0],["2010-08-16",8.34,8.43,8.14,8.29,1020600.0],["2010-08-17",8.34,8.43,8.29,8.36,618000.0],["2010-08-18",8.33,8.42,8.25,8.3,681800.0],["2010-08-19",8.25,8.3,7.98,7.99,1121200.0],["2010-08-20",7.98,8.1,7.9,7.95,977600.0],["2010-08-23",7.98,8.0,7.76,7.78,774300.0],["2010-08-24",7.71,7.81,7.59,7.78,1144700.0],["2010-08-25",7.74,8.2,7.67,8.2,1004900.0],["2010-08-26",8.19,8.21,7.83,7.83,1194700.0],["2010-08-27",7.94,8.0,7.78,7.96,661300.0],["2010-08-30",7.96,8.04,7.85,7.85,630400.0],["2010-08-31",7.82,7.99,7.78,7.81,869000.0],["2010-09-01",8.0,8.09,7.88,8.0,1093900.0],["2010-09-02",8.04,8.14,7.97,8.12,762100.0],["2010-09-03",8.2,8.23,8.05,8.2,598500.0],["2010-09-07",8.15,8.16,7.92,7.95,629500.0],["2010-09-08",7.96,8.16,7.91,8.12,664900.0],["2010-09-09",8.2,8.3,8.06,8.09,365900.0],["2010-09-10",8.12,8.21,8.01,8.16,421600.0],["2010-09-13",8.21,8.42,8.15,8.36,784500.0],["2010-09-14",8.33,8.41,8.21,8.23,469800.0],["2010-09-15",8.22,8.3,8.13,8.25,492800.0],["2010-09-16",8.26,8.32,8.17,8.28,515200.0],["2010-09-17",8.38,8.44,8.26,8.26,1888000.0],["2010-09-20",8.26,8.67,8.21,8.65,783700.0],["2010-09-21",8.68,8.92,8.53,8.81,919500.0],["2010-09-22",8.74,8.88,8.51,8.57,583400.0],["2010-09-23",8.5,8.75,8.49,8.49,409600.0],["2010-09-24",8.63,8.67,8.54,8.65,559400.0],["2010-09-27",8.68,8.68,8.32,8.36,605700.0],["2010-09-28",8.42,8.42,8.2,8.32,805100.0],["2010-09-29",8.27,8.29,8.08,8.18,1272000.0],["2010-09-30",8.27,8.43,8.05,8.4,1380400.0],["2010-10-01",8.42,8.42,8.19,8.27,601600.0],["2010-10-04",8.23,8.29,7.86,8.05,1447100.0],["2010-10-05",8.14,8.22,8.08,8.14,884700.0],["2010-10-06",8.16,8.31,8.16,8.29,663500.0],["2010-10-07",8.32,8.54,8.31,8.45,746700.0],["2010-10-08",8.43,8.67,8.43,8.63,627700.0],["2010-10-11",8.65,8.78,8.51,8.56,2073600.0],["2010-10-12",8.51,8.62,8.43,8.48,757800.0],["2010-10-13",8.5,8.56,8.42,8.43,883100.0],["2010-10-14",8.49,8.83,8.4,8.82,1184600.0],["2010-10-15",8.92,9.21,8.86,9.12,1557100.0],["2010-10-18",9.18,9.48,9.15,9.46,1464700.0],["2010-10-19",9.38,9.51,9.26,9.38,1742100.0],["2010-10-20",9.43,9.49,9.34,9.4,1325600.0],["2010-10-21",9.41,9.42,8.93,9.04,1083500.0],["2010-10-22",9.11,9.28,9.11,9.22,1973700.0],["2010-10-25",9.31,9.31,8.98,9.03,1405300.0],["2010-10-26",8.95,9.06,8.83,8.92,1143900.0],["2010-10-27",8.9,9.11,8.87,9.07,876100.0],["2010-10-28",9.16,9.17,8.92,9.02,428200.0],["2010-10-29",9.01,9.18,8.94,9.14,488200.0],["2010-11-01",9.18,9.18,8.95,9.01,728600.0],["2010-11-02",9.12,9.19,9.03,9.1,1055400.0],["2010-11-03",9.11,9.19,8.98,9.19,559700.0],["2010-11-04",9.29,9.46,9.26,9.46,969100.0],["2010-11-05",9.5,9.95,9.39,9.9,1673100.0],["2010-11-08",9.85,9.92,9.66,9.7,1105100.0],["2010-11-09",9.72,9.8,9.55,9.7,1051900.0],["2010-11-10",9.76,9.88,9.69,9.84,1033400.0],["2010-11-11",9.75,9.9,9.74,9.8,981200.0],["2010-11-12",9.75,9.87,9.7,9.78,917000.0],["2010-11-15",9.8,10.06,9.73,9.95,849400.0],["2010-11-16",9.91,9.95,9.78,9.81,1240800.0],["2010-11-17",9.85,9.9,9.73,9.8,567900.0],["2010-11-18",9.88,10.01,9.68,9.71,764100.0],["2010-11-19",9.73,9.79,9.58,9.69,456100.0],["2010-11-22",9.69,9.83,9.58,9.6,630400.0],["2010-11-23",9.5,9.64,9.31,9.48,908800.0],["2010-11-24",9.53,9.75,9.46,9.74,370600.0],["2010-11-26",9.67,9.7,9.6,9.66,106300.0],["2010-11-29",9.57,9.63,9.5,9.61,519900.0],["2010-11-30",9.51,9.56,9.41,9.44,608300.0],["2010-12-01",9.55,9.73,9.55,9.64,483000.0],["2010-12-02",9.63,9.66,9.52,9.6,437600.0],["2010-12-03",9.55,9.67,9.51,9.52,451900.0],["2010-12-06",9.55,9.6,9.4,9.51,366800.0],["2010-12-07",9.57,9.7,9.55,9.61,633500.0],["2010-12-08",9.65,9.68,9.44,9.51,519000.0],["2010-12-09",9.56,9.56,9.45,9.49,406100.0],["2010-12-10",9.5,9.64,9.43,9.63,449200.0],["2010-12-13",9.62,9.69,9.55,9.64,698100.0],["2010-12-14",9.63,9.82,9.63,9.81,592400.0],["2010-12-15",9.82,9.98,9.82,9.94,518700.0],["2010-12-16",9.97,10.39,9.92,10.27,787900.0],["2010-12-17",10.25,10.31,10.14,10.26,1133300.0],["2010-12-20",10.27,10.36,10.2,10.25,369600.0],["2010-12-21",10.27,10.37,10.2,10.32,389900.0],["2010-12-22",10.32,10.59,10.3,10.51,646700.0],["2010-12-23",10.55,10.63,10.35,10.46,373700.0],["2010-12-27",10.45,10.53,10.33,10.5,238800.0],["2010-12-28",10.54,10.54,10.21,10.33,428100.0],["2010-12-29",10.37,10.4,10.24,10.32,515600.0],["2010-12-30",10.28,10.35,10.15,10.15,512300.0],["2010-12-31",10.1,10.23,10.05,10.12,340300.0],["2011-01-03",10.2,10.33,10.04,10.29,457200.0],["2011-01-04",10.3,10.35,10.09,10.35,514200.0],["2011-01-05",10.36,10.36,10.15,10.35,479400.0],["2011-01-06",10.32,10.45,10.15,10.35,508400.0],["2011-01-07",10.38,10.43,10.12,10.23,700700.0],["2011-01-10",10.19,10.2,9.91,10.17,581300.0],["2011-01-11",10.18,10.18,9.97,10.04,640600.0],["2011-01-12",10.14,10.14,9.94,9.99,1335200.0],["2011-01-13",9.99,10.01,9.83,9.93,498300.0],["2011-01-14",9.94,10.06,9.86,10.04,414700.0],["2011-01-18",10.04,10.16,9.93,10.1,366700.0],["2011-01-19",10.07,10.12,9.62,9.71,971900.0],["2011-01-20",9.64,9.75,9.35,9.58,667300.0],["2011-01-21",9.63,9.63,9.27,9.27,797600.0],["2011-01-24",9.3,9.4,9.19,9.33,511100.0],["2011-01-25",9.26,9.42,9.2,9.26,479600.0],["2011-01-26",9.31,9.59,9.25,9.59,628500.0],["2011-01-27",9.61,9.65,9.37,9.54,610800.0],["2011-01-28",9.51,9.55,9.02,9.04,986800.0],["2011-01-31",9.07,9.16,9.0,9.1,349500.0],["2011-02-01",9.29,9.38,9.06,9.08,883500.0],["2011-02-02",9.1,9.26,9.02,9.02,709800.0],["2011-02-03",9.22,9.23,8.75,8.76,893400.0],["2011-02-04",8.75,8.88,8.68,8.83,842500.0],["2011-02-07",8.76,8.87,8.75,8.8,621500.0],["2011-02-08",8.76,8.85,8.69,8.71,419500.0],["2011-02-09",8.76,8.8,8.61,8.74,458700.0],["2011-02-10",8.72,9.08,8.7,8.73,512800.0],["2011-02-11",8.74,8.78,8.61,8.75,438200.0],["2011-02-14",8.74,8.88,8.68,8.76,415800.0],["2011-02-15",8.7,8.77,8.57,8.69,495300.0],["2011-02-16",8.71,8.85,8.64,8.83,442600.0],["2011-02-17",8.88,9.06,8.81,8.9,826000.0],["2011-02-18",8.96,9.14,8.92,9.05,789500.0],["2011-02-22",9.07,9.35,8.96,9.01,777100.0],["2011-02-23",9.0,9.15,8.89,8.89,544500.0],["2011-02-24",8.89,9.0,8.77,8.93,623400.0],["2011-02-25",8.95,9.16,8.87,9.08,641100.0],["2011-02-28",9.21,9.61,8.97,9.12,859400.0],["2011-03-01",9.27,9.4,9.0,9.27,1758000.0],["2011-03-02",9.31,9.32,8.94,8.97,846600.0],["2011-03-03",9.04,9.07,8.94,8.96,726000.0],["2011-03-04",8.98,9.04,8.9,8.93,370900.0],["2011-03-07",8.95,9.0,8.57,8.76,926600.0],["2011-03-08",8.77,9.05,8.68,9.03,529800.0],["2011-03-09",9.03,9.22,9.0,9.16,508000.0],["2011-03-10",9.1,9.1,8.95,9.03,583300.0],["2011-03-11",9.05,9.1,8.91,9.02,914300.0],["2011-03-14",8.91,9.09,8.89,8.99,509500.0],["2011-03-15",8.75,9.1,8.75,8.86,740500.0],["2011-03-16",8.95,9.06,8.86,8.87,851800.0],["2011-03-17",9.02,9.04,8.75,8.78,468900.0],["2011-03-18",8.83,8.9,8.55,8.63,4308700.0],["2011-03-21",8.68,8.83,8.61,8.66,717500.0],["2011-03-22",8.72,8.79,8.6,8.67,450900.0],["2011-03-23",8.64,8.76,8.52,8.74,523700.0],["2011-03-24",8.79,8.83,8.68,8.75,419100.0],["2011-03-25",8.8,8.93,8.68,8.74,675400.0],["2011-03-28",8.8,8.81,8.55,8.57,531000.0],["2011-03-29",8.6,8.84,8.57,8.8,437900.0],["2011-03-30",8.88,8.99,8.83,8.89,516400.0],["2011-03-31",8.91,9.07,8.69,9.04,954500.0],["2011-04-01",9.1,9.18,8.98,9.14,644300.0],["2011-04-04",9.14,9.25,9.11,9.14,442000.0],["2011-04-05",9.21,9.32,8.97,9.12,1664700.0],["2011-04-06",9.14,9.25,9.09,9.23,452400.0],["2011-04-07",9.26,9.33,9.08,9.08,554200.0],["2011-04-08",9.09,9.1,8.97,9.07,419300.0],["2011-04-11",9.05,9.05,8.79,8.82,525400.0],["2011-04-12",8.78,8.84,8.63,8.82,496900.0],["2011-04-13",8.85,8.93,8.65,8.7,500800.0],["2011-04-14",8.66,8.85,8.63,8.83,338200.0],["2011-04-15",8.79,8.87,8.7,8.86,502100.0],["2011-04-18",8.77,8.77,8.7,8.74,445700.0],["2011-04-19",8.78,8.81,8.55,8.56,702300.0],["2011-04-20",8.66,8.9,8.63,8.79,805800.0],["2011-04-21",8.85,8.85,8.69,8.76,332100.0],["2011-04-25",8.72,8.79,8.69,8.76,354000.0],["2011-04-26",8.76,9.12,8.69,9.11,600500.0],["2011-04-27",9.09,9.3,9.0,9.3,507300.0],["2011-04-28",9.3,9.38,9.18,9.29,363500.0],["2011-04-29",9.32,9.43,9.2,9.38,496000.0],["2011-05-02",9.41,9.49,9.13,9.14,468600.0],["2011-05-03",9.1,9.23,9.01,9.05,458100.0],["2011-05-04",9.07,9.2,8.99,9.03,472600.0],["2011-05-05",9.0,9.03,8.8,8.88,699100.0],["2011-05-06",8.82,9.09,8.54,8.54,681600.0],["2011-05-09",8.51,8.75,8.25,8.64,698700.0],["2011-05-10",8.71,8.85,8.56,8.85,486600.0],["2011-05-11",8.85,9.04,8.68,8.69,622300.0],["2011-05-12",8.67,9.08,8.57,9.08,823000.0],["2011-05-13",9.1,9.22,8.98,9.02,863300.0],["2011-05-16",8.95,9.0,8.88,8.89,706900.0],["2011-05-17",8.85,8.89,8.69,8.72,671800.0],["2011-05-18",8.74,8.86,8.67,8.84,476700.0],["2011-05-19",8.87,8.97,8.66,8.75,424100.0],["2011-05-20",8.69,8.77,8.65,8.7,539300.0],["2011-05-23",8.6,8.65,8.52,8.63,1100000.0],["2011-05-24",8.9,8.9,8.65,8.79,655600.0],["2011-05-25",8.78,8.94,8.72,8.9,453700.0],["2011-05-26",8.89,9.05,8.85,9.03,366200.0],["2011-05-27",9.04,9.31,9.03,9.31,528400.0],["2011-05-31",9.22,9.24,8.83,9.23,1230800.0],["2011-06-01",9.16,9.17,8.97,8.97,1702200.0],["2011-06-02",8.97,9.0,8.81,8.9,526700.0],["2011-06-03",8.78,8.86,8.72,8.79,538600.0],["2011-06-06",8.79,8.83,8.69,8.74,631500.0],["2011-06-07",8.83,9.09,8.77,9.06,678900.0],["2011-06-08",9.02,9.07,8.93,8.95,439400.0],["2011-06-09",8.97,9.01,8.8,8.9,452100.0],["2011-06-10",8.84,9.07,8.81,8.99,755900.0],["2011-06-13",9.03,9.1,8.9,8.93,505100.0],["2011-06-14",9.15,9.15,8.75,8.83,535400.0],["2011-06-15",8.77,9.08,8.76,8.76,587500.0],["2011-06-16",8.78,8.98,8.71,8.86,435600.0],["2011-06-17",8.89,8.94,8.68,8.72,1412900.0],["2011-06-20",8.72,8.75,8.51,8.62,663200.0],["2011-06-21",8.67,8.8,8.63,8.8,402900.0],["2011-06-22",8.72,8.99,8.71,8.79,464600.0],["2011-06-23",8.72,8.94,8.64,8.91,688700.0],["2011-06-24",8.9,9.06,8.78,8.93,1156500.0],["2011-06-27",8.93,9.14,8.87,9.12,583400.0],["2011-06-28",9.18,9.34,9.11,9.26,540500.0],["2011-06-29",9.28,9.28,9.09,9.19,372200.0],["2011-06-30",9.23,9.37,9.16,9.16,501400.0],["2011-07-01",9.15,9.31,9.13,9.3,390100.0],["2011-07-05",9.26,9.27,8.95,9.03,561500.0],["2011-07-06",9.03,9.05,8.9,9.04,500300.0],["2011-07-07",9.08,9.34,9.0,9.3,486300.0],["2011-07-08",9.18,9.35,9.12,9.31,215600.0],["2011-07-11",9.25,9.3,9.06,9.18,233400.0],["2011-07-12",9.17,9.29,9.11,9.15,300200.0],["2011-07-13",9.16,9.35,9.16,9.22,286400.0],["2011-07-14",9.24,9.36,9.15,9.23,411100.0],["2011-07-15",9.23,9.25,9.07,9.12,450000.0],["2011-07-18",9.06,9.2,8.72,8.76,726300.0],["2011-07-19",8.85,8.92,8.7,8.75,773500.0],["2011-07-20",8.76,8.83,8.68,8.71,256300.0],["2011-07-21",8.77,8.88,8.73,8.82,656800.0],["2011-07-22",8.84,8.89,8.75,8.79,256300.0],["2011-07-25",8.7,8.78,8.68,8.69,396700.0],["2011-07-26",8.69,8.72,8.61,8.63,372800.0],["2011-07-27",8.61,8.66,8.49,8.5,737400.0],["2011-07-28",8.56,8.69,8.47,8.67,728100.0],["2011-07-29",8.57,8.73,8.53,8.64,510300.0],["2011-08-01",8.75,8.83,8.53,8.57,521100.0],["2011-08-02",8.51,8.61,8.09,8.1,684200.0],["2011-08-03",8.15,8.23,7.89,8.09,629600.0],["2011-08-04",7.99,8.08,7.39,7.41,820800.0],["2011-08-05",7.49,8.1,7.29,7.94,1240800.0],["2011-08-08",7.31,7.83,7.19,7.19,1673600.0],["2011-08-09",7.35,7.53,6.77,7.29,1466100.0],["2011-08-10",7.14,7.23,6.63,6.63,1151700.0],["2011-08-11",6.68,6.9,6.55,6.78,1334500.0],["2011-08-12",6.85,6.86,6.68,6.7,739800.0],["2011-08-15",6.78,7.3,6.78,7.29,795800.0],["2011-08-16",7.21,7.34,7.08,7.1,596700.0],["2011-08-17",7.17,7.29,7.0,7.12,574900.0],["2011-08-18",6.95,7.03,6.7,6.8,830700.0],["2011-08-19",6.7,7.07,6.63,7.05,1083400.0],["2011-08-22",7.24,7.24,6.92,6.99,605800.0],["2011-08-23",7.02,7.31,6.97,7.28,856800.0],["2011-08-24",7.25,7.29,7.0,7.18,384200.0],["2011-08-25",7.24,7.24,6.88,6.9,609900.0],["2011-08-26",6.87,7.2,6.82,7.12,662700.0],["2011-08-29",7.19,7.44,7.19,7.39,1054700.0],["2011-08-30",7.36,7.56,7.28,7.53,781400.0],["2011-08-31",7.6,7.67,7.41,7.49,665700.0],["2011-09-01",7.5,7.61,7.21,7.23,598500.0],["2011-09-02",7.09,7.24,6.9,6.95,671100.0],["2011-09-06",6.78,7.09,6.73,7.07,803100.0],["2011-09-07",7.18,7.42,7.13,7.41,1059700.0],["2011-09-08",7.39,7.51,7.22,7.24,580300.0],["2011-09-09",7.16,7.23,6.82,6.91,901300.0],["2011-09-12",6.8,7.07,6.8,7.02,618900.0],["2011-09-13",7.07,7.12,6.95,7.11,601200.0],["2011-09-14",7.16,7.26,7.04,7.14,598600.0],["2011-09-15",7.2,7.2,6.94,7.17,383600.0],["2011-09-16",7.22,7.25,6.95,7.05,990000.0],["2011-09-19",6.9,7.05,6.75,6.83,446400.0],["2011-09-20",6.86,7.05,6.78,6.8,413700.0],["2011-09-21",6.8,7.01,6.8,6.82,601900.0],["2011-09-22",6.61,6.88,6.6,6.83,1157500.0],["2011-09-23",6.82,7.16,6.76,7.15,706100.0],["2011-09-26",7.19,7.25,6.98,7.23,437800.0],["2011-09-27",7.34,7.45,7.24,7.31,776900.0],["2011-09-28",7.31,7.31,6.67,6.69,813600.0],["2011-09-29",6.84,6.92,6.57,6.82,771200.0],["2011-09-30",6.7,6.97,6.7,6.78,815900.0],["2011-10-03",6.71,6.83,6.5,6.53,1316000.0],["2011-10-04",6.5,6.76,6.25,6.56,1270600.0],["2011-10-05",6.55,6.9,6.46,6.86,903300.0],["2011-10-06",6.85,7.19,6.78,7.17,861500.0],["2011-10-07",7.2,7.41,7.07,7.26,1189400.0],["2011-10-10",7.36,7.49,7.26,7.47,698600.0],["2011-10-11",7.38,7.52,7.3,7.43,509500.0],["2011-10-12",7.5,7.73,7.43,7.65,596200.0],["2011-10-13",7.64,7.77,7.49,7.68,378500.0],["2011-10-14",7.75,7.84,7.56,7.82,491700.0],["2011-10-17",7.76,7.76,7.42,7.44,476200.0],["2011-10-18",6.95,7.78,6.95,7.76,563200.0],["2011-10-19",7.76,7.86,7.63,7.7,530500.0],["2011-10-20",7.68,7.7,7.34,7.49,351400.0],["2011-10-21",7.63,7.84,7.51,7.83,465400.0],["2011-10-24",7.82,7.86,7.73,7.84,596700.0],["2011-10-25",7.75,7.9,7.58,7.84,683700.0],["2011-10-26",7.9,8.05,7.69,7.96,977200.0],["2011-10-27",8.19,8.56,8.06,8.5,934200.0],["2011-10-28",8.44,8.67,8.44,8.57,504200.0],["2011-10-31",8.44,8.59,8.27,8.29,650900.0],["2011-11-01",8.05,8.23,7.67,7.73,1225000.0],["2011-11-02",7.85,8.04,7.68,8.03,617800.0],["2011-11-03",8.1,8.21,7.92,8.19,532300.0],["2011-11-04",8.15,8.26,8.05,8.19,502400.0],["2011-11-07",8.16,8.3,7.9,8.28,690300.0],["2011-11-08",7.59,8.13,7.41,7.53,1089100.0],["2011-11-09",7.35,7.58,7.16,7.16,758000.0],["2011-11-10",7.25,7.26,6.79,6.9,1015000.0],["2011-11-11",6.96,7.14,6.91,7.14,685500.0],["2011-11-14",7.09,7.09,6.88,6.92,483400.0],["2011-11-15",6.91,7.08,6.82,7.04,448000.0],["2011-11-16",6.96,7.08,6.86,6.89,457300.0],["2011-11-17",6.9,6.91,6.76,6.84,605800.0],["2011-11-18",6.83,6.89,6.65,6.68,540000.0],["2011-11-21",6.54,6.63,6.43,6.57,715600.0],["2011-11-22",6.59,6.73,6.56,6.64,614900.0],["2011-11-23",6.62,6.79,6.47,6.47,608200.0],["2011-11-25",6.46,6.86,6.43,6.47,326900.0],["2011-11-28",6.65,6.98,6.65,6.97,666800.0],["2011-11-29",7.0,7.03,6.85,6.94,438800.0],["2011-11-30",7.19,7.43,7.09,7.42,1109700.0],["2011-12-01",7.37,7.4,7.24,7.27,516200.0],["2011-12-02",7.35,7.41,7.24,7.27,335800.0],["2011-12-05",7.38,7.38,7.06,7.14,553600.0],["2011-12-06",7.17,7.23,7.11,7.12,551900.0],["2011-12-07",7.07,7.18,6.94,7.09,601100.0],["2011-12-08",7.03,7.11,6.9,6.9,425600.0],["2011-12-09",6.91,7.2,6.83,7.13,482200.0],["2011-12-12",7.03,7.11,6.93,7.09,451500.0],["2011-12-13",7.13,7.21,6.85,6.85,550400.0],["2011-12-14",6.78,6.98,6.71,6.73,492800.0],["2011-12-15",6.81,6.92,6.67,6.83,769600.0],["2011-12-16",6.9,6.9,6.7,6.74,1306900.0],["2011-12-19",6.8,6.94,6.72,6.75,707900.0],["2011-12-20",6.86,7.0,6.72,7.0,825800.0],["2011-12-21",7.0,7.08,6.84,7.06,678800.0],["2011-12-22",6.84,7.12,6.84,7.0,568200.0],["2011-12-23",6.98,7.02,6.92,6.96,302200.0],["2011-12-27",6.91,7.1,6.88,7.01,568600.0],["2011-12-28",7.01,7.03,6.85,6.88,335400.0],["2011-12-29",6.86,7.17,6.83,7.13,676000.0],["2011-12-30",7.1,7.25,6.97,7.21,658900.0],["2012-01-03",7.35,7.48,7.18,7.25,717800.0],["2012-01-04",7.39,7.42,7.17,7.19,1226700.0],["2012-01-05",7.15,7.51,7.08,7.44,1203000.0],["2012-01-06",7.45,7.49,7.26,7.27,771800.0],["2012-01-09",7.34,7.45,7.16,7.27,638400.0],["2012-01-10",7.34,7.45,7.34,7.44,469900.0],["2012-01-11",7.41,7.45,7.28,7.38,548600.0],["2012-01-12",7.39,7.67,7.33,7.59,946400.0],["2012-01-13",7.52,7.61,7.39,7.6,456000.0],["2012-01-17",7.64,7.93,7.62,7.87,992100.0],["2012-01-18",7.89,8.04,7.78,8.02,797300.0],["2012-01-19",8.04,8.07,7.97,8.0,417000.0],["2012-01-20",8.0,8.03,7.87,7.9,379100.0],["2012-01-23",7.87,8.0,7.76,7.8,352700.0],["2012-01-24",7.74,7.87,7.71,7.85,361600.0],["2012-01-25",7.87,8.15,7.82,8.13,375200.0],["2012-01-26",8.21,8.21,7.95,8.16,628600.0],["2012-01-27",8.15,8.34,8.1,8.25,503000.0],["2012-01-30",8.21,8.28,8.1,8.24,371400.0],["2012-01-31",8.28,8.33,8.15,8.16,403900.0],["2012-02-01",8.23,8.42,8.12,8.39,588200.0],["2012-02-02",8.42,8.6,8.39,8.59,476800.0],["2012-02-03",8.72,8.95,8.65,8.8,889900.0],["2012-02-06",8.75,8.82,8.68,8.79,394000.0],["2012-02-07",8.76,8.86,8.67,8.75,542000.0],["2012-02-08",8.75,8.81,8.34,8.68,508100.0],["2012-02-09",8.67,8.67,8.5,8.59,235300.0],["2012-02-10",8.5,8.56,8.3,8.33,375100.0],["2012-02-13",8.43,8.63,8.39,8.62,438400.0],["2012-02-14",8.6,8.66,8.37,8.41,316100.0],["2012-02-15",8.48,8.48,8.29,8.37,365900.0],["2012-02-16",8.4,8.73,8.3,8.73,427800.0],["2012-02-17",8.78,8.78,8.47,8.49,600600.0],["2012-02-21",8.69,8.79,8.31,8.35,422400.0],["2012-02-22",8.32,8.43,8.05,8.32,636900.0],["2012-02-23",8.35,8.79,8.31,8.73,467100.0],["2012-02-24",8.73,8.93,8.3,8.92,349000.0],["2012-02-27",8.83,8.84,8.58,8.64,300200.0],["2012-02-28",8.65,8.82,8.56,8.61,390900.0],["2012-02-29",8.8,9.28,8.45,9.11,1509100.0],["2012-03-01",9.18,9.25,8.83,8.85,865300.0],["2012-03-02",8.83,8.98,8.75,8.95,1326300.0],["2012-03-05",8.9,9.05,8.65,8.87,1053400.0],["2012-03-06",8.79,8.82,8.3,8.34,818800.0],["2012-03-07",8.39,8.42,8.3,8.33,351800.0],["2012-03-08",8.36,8.48,8.16,8.21,500500.0],["2012-03-09",8.2,8.37,8.19,8.31,668800.0],["2012-03-12",8.3,8.34,8.19,8.21,300200.0],["2012-03-13",8.26,8.33,8.06,8.32,394400.0],["2012-03-14",8.31,8.38,8.2,8.28,219400.0],["2012-03-15",8.26,8.42,8.2,8.4,228100.0],["2012-03-16",8.44,8.67,8.43,8.54,1040000.0],["2012-03-19",8.53,8.73,8.51,8.59,411300.0],["2012-03-20",8.54,8.6,8.36,8.54,367600.0],["2012-03-21",8.59,8.71,8.52,8.63,444100.0],["2012-03-22",8.55,8.6,8.41,8.54,361900.0],["2012-03-23",8.52,8.59,8.38,8.57,248000.0],["2012-03-26",8.66,9.2,8.66,9.11,773500.0],["2012-03-27",9.14,9.2,9.0,9.13,522500.0],["2012-03-28",9.13,9.27,8.97,9.08,411000.0],["2012-03-29",9.01,9.27,8.81,9.12,828600.0],["2012-03-30",9.21,9.21,8.77,8.77,705800.0],["2012-04-02",8.77,8.93,8.61,8.93,610700.0],["2012-04-03",8.92,8.95,8.66,8.79,398200.0],["2012-04-04",8.71,8.73,8.41,8.49,485900.0],["2012-04-05",8.43,8.62,8.43,8.55,302700.0],["2012-04-09",8.39,8.52,8.07,8.15,780600.0],["2012-04-10",8.15,8.15,7.77,7.78,812700.0],["2012-04-11",7.87,7.96,7.81,7.87,553000.0],["2012-04-12",7.85,8.01,7.85,7.87,473600.0],["2012-04-13",7.83,7.85,7.52,7.53,819600.0],["2012-04-16",7.6,7.84,7.26,7.33,994800.0],["2012-04-17",7.41,7.57,7.38,7.45,649700.0],["2012-04-18",7.43,7.45,7.19,7.21,482700.0],["2012-04-19",7.24,7.44,7.02,7.09,1040200.0],["2012-04-20",7.33,7.69,7.22,7.66,928400.0],["2012-04-23",7.6,7.64,7.4,7.48,626700.0],["2012-04-24",7.51,7.64,7.45,7.59,387500.0],["2012-04-25",7.69,7.83,7.63,7.81,499500.0],["2012-04-26",7.82,7.88,7.54,7.88,386900.0],["2012-04-27",7.91,8.25,7.74,8.21,686800.0],["2012-04-30",8.23,8.31,7.99,8.0,440200.0],["2012-05-01",8.45,8.47,8.09,8.09,982700.0],["2012-05-02",8.02,8.1,8.0,8.1,417000.0],["2012-05-03",8.1,8.23,7.99,8.02,440500.0],["2012-05-04",7.99,8.12,7.99,7.99,773000.0],["2012-05-07",8.0,8.18,8.0,8.11,429700.0],["2012-05-08",8.08,8.36,8.02,8.32,485200.0],["2012-05-09",8.26,8.99,8.21,8.98,925400.0],["2012-05-10",9.0,9.08,8.86,8.95,516000.0],["2012-05-11",8.89,9.07,8.83,9.06,544400.0],["2012-05-14",8.99,9.21,8.88,9.17,500300.0],["2012-05-15",9.14,9.24,9.03,9.19,529700.0],["2012-05-16",9.19,9.37,9.15,9.23,500600.0],["2012-05-17",9.24,9.38,9.14,9.22,680200.0],["2012-05-18",9.21,9.21,8.84,8.95,1228100.0],["2012-05-21",8.99,9.42,8.99,9.41,660200.0],["2012-05-22",9.56,9.89,9.4,9.5,975000.0],["2012-05-23",9.41,9.67,9.3,9.6,548000.0],["2012-05-24",9.67,9.98,9.61,9.9,825300.0],["2012-05-25",9.9,9.9,9.72,9.79,529800.0],["2012-05-29",9.9,9.95,9.67,9.91,580400.0],["2012-05-30",9.8,10.26,9.8,10.04,949300.0],["2012-05-31",10.09,10.09,9.56,9.89,911300.0],["2012-06-01",9.67,9.84,9.54,9.72,901000.0],["2012-06-04",9.74,9.97,9.59,9.95,510500.0],["2012-06-05",9.92,10.2,9.85,10.1,395600.0],["2012-06-06",10.15,10.25,10.11,10.19,511100.0],["2012-06-07",10.27,10.29,9.97,9.99,555500.0],["2012-06-08",9.92,10.48,9.87,10.46,803400.0],["2012-06-11",10.53,10.55,10.16,10.18,502200.0],["2012-06-12",10.23,10.32,9.99,10.28,512900.0],["2012-06-13",10.28,10.45,10.09,10.21,602400.0],["2012-06-14",10.26,11.04,10.24,10.94,1165000.0],["2012-06-15",10.92,11.05,10.79,10.87,1029600.0],["2012-06-18",10.83,11.12,10.75,10.99,561300.0],["2012-06-19",11.05,11.23,10.98,11.02,592000.0],["2012-06-20",11.0,11.16,10.92,11.03,457500.0],["2012-06-21",10.99,11.24,10.81,10.87,515700.0],["2012-06-22",10.99,11.93,10.83,11.89,1422100.0],["2012-06-25",11.7,11.83,11.48,11.61,692600.0],["2012-06-26",11.6,11.9,11.55,11.59,717700.0],["2012-06-27",11.64,11.96,11.59,11.8,809200.0],["2012-06-28",11.74,12.0,11.29,11.64,944200.0],["2012-06-29",11.92,12.0,11.78,12.0,1269200.0],["2012-07-02",11.95,12.95,11.9,12.94,1664300.0],["2012-07-03",12.95,12.98,12.73,12.92,724300.0],["2012-07-05",12.85,13.06,12.76,12.97,784400.0],["2012-07-06",12.8,13.27,12.8,13.17,766000.0],["2012-07-09",13.12,14.01,13.12,13.99,1935900.0],["2012-07-10",14.0,14.0,13.38,13.56,1907000.0],["2012-07-11",12.92,13.24,12.35,12.63,1995800.0],["2012-07-12",12.49,13.45,12.45,13.19,1334200.0],["2012-07-13",13.27,13.54,13.18,13.41,699200.0],["2012-07-16",13.35,13.6,13.14,13.51,584800.0],["2012-07-17",13.63,13.8,13.43,13.74,606800.0],["2012-07-18",13.73,14.05,13.46,14.03,894500.0],["2012-07-19",13.52,13.59,12.52,12.96,1526800.0],["2012-07-20",12.82,13.07,12.55,12.97,686100.0],["2012-07-23",12.7,12.74,12.12,12.58,981500.0],["2012-07-24",12.49,12.73,12.27,12.3,883000.0],["2012-07-25",12.42,12.69,12.28,12.48,671700.0],["2012-07-26",12.68,12.93,12.58,12.75,697600.0],["2012-07-27",12.85,13.13,12.79,13.04,716700.0],["2012-07-30",13.1,13.21,12.23,12.54,1137600.0],["2012-07-31",12.5,12.67,12.11,12.12,796200.0],["2012-08-01",12.23,12.54,11.55,11.8,888300.0],["2012-08-02",11.85,12.01,11.45,11.72,944300.0],["2012-08-03",11.95,12.38,11.65,12.08,663200.0],["2012-08-06",12.1,13.6,12.08,13.19,1613500.0],["2012-08-07",12.31,12.95,12.2,12.55,6312900.0],["2012-08-08",12.66,12.83,12.45,12.6,3509900.0],["2012-08-09",12.54,13.08,12.52,12.87,1080400.0],["2012-08-10",12.82,12.95,12.4,12.71,1511100.0],["2012-08-13",12.67,13.09,12.57,13.09,985400.0],["2012-08-14",13.14,13.7,13.04,13.35,1546100.0],["2012-08-15",13.2,13.42,13.11,13.39,902100.0],["2012-08-16",13.33,13.62,13.25,13.55,795600.0],["2012-08-17",13.51,13.53,13.24,13.4,831400.0],["2012-08-20",13.37,13.57,13.13,13.53,852300.0],["2012-08-21",13.55,13.82,13.47,13.63,722100.0],["2012-08-22",13.67,13.74,13.54,13.6,559800.0],["2012-08-23",13.59,13.83,13.5,13.68,683800.0],["2012-08-24",13.6,13.94,13.6,13.62,438200.0],["2012-08-27",13.62,13.9,13.54,13.81,465600.0],["2012-08-28",13.75,13.89,13.57,13.81,430400.0],["2012-08-29",13.8,13.98,13.69,13.87,622000.0],["2012-08-30",13.75,13.81,13.52,13.62,648400.0],["2012-08-31",13.74,13.78,13.45,13.61,846100.0],["2012-09-04",13.68,15.19,13.68,15.09,3347300.0],["2012-09-05",15.02,15.08,14.47,14.79,2198300.0],["2012-09-06",14.86,15.49,14.79,15.27,1391700.0],["2012-09-07",15.39,15.47,14.77,14.85,1299600.0],["2012-09-10",14.87,14.94,14.58,14.61,882100.0],["2012-09-11",14.57,14.94,14.41,14.56,885700.0],["2012-09-12",14.58,14.74,14.38,14.61,598400.0],["2012-09-13",14.62,14.79,14.43,14.5,1020300.0],["2012-09-14",14.56,14.99,14.54,14.63,1180600.0],["2012-09-17",14.5,14.63,14.2,14.46,618800.0],["2012-09-18",14.5,14.74,14.4,14.59,645200.0],["2012-09-19",14.67,14.98,14.6,14.86,975000.0],["2012-09-20",14.72,15.6,14.71,15.41,1390500.0],["2012-09-21",15.61,15.61,13.93,14.37,3631400.0],["2012-09-24",14.17,14.76,14.15,14.32,1045400.0],["2012-09-25",14.46,15.14,14.36,14.86,1077100.0],["2012-09-26",14.91,15.04,14.0,14.04,824500.0],["2012-09-27",14.1,14.44,14.06,14.38,905200.0],["2012-09-28",14.3,14.44,14.07,14.07,486900.0],["2012-10-01",14.15,14.36,13.64,13.77,803300.0],["2012-10-02",13.81,13.85,13.1,13.21,1540800.0],["2012-10-03",13.21,13.21,12.12,12.82,3152300.0],["2012-10-04",12.92,12.98,12.47,12.6,2239600.0],["2012-10-05",12.69,12.8,12.41,12.49,1062300.0],["2012-10-08",12.48,12.69,12.24,12.26,1171300.0],["2012-10-09",12.3,12.53,12.05,12.46,1061000.0],["2012-10-10",12.5,12.71,12.33,12.44,932400.0],["2012-10-11",12.51,12.67,12.28,12.5,891100.0],["2012-10-12",12.44,12.9,12.37,12.64,1418800.0],["2012-10-15",13.52,14.0,12.95,13.15,4320900.0],["2012-10-16",11.13,12.0,9.9,10.27,17508800.0],["2012-10-17",10.11,10.43,9.39,9.62,7350700.0],["2012-10-18",9.62,9.62,9.62,9.62,0.0],["2012-10-19",9.7,9.86,8.81,9.35,9860200.0],["2012-10-22",9.24,9.32,8.9,9.16,2922700.0],["2012-10-23",8.99,9.4,8.82,9.31,2926100.0],["2012-10-24",9.31,9.55,9.03,9.05,1823700.0],["2012-10-25",9.15,9.18,8.88,8.9,1555200.0],["2012-10-26",8.92,9.19,8.84,8.9,1253000.0],["2012-10-31",9.0,9.12,8.53,8.64,1175800.0],["2012-11-01",8.63,8.95,8.63,8.92,1435000.0],["2012-11-02",8.92,9.0,8.52,8.54,1500200.0],["2012-11-05",8.56,8.75,8.38,8.72,1125100.0],["2012-11-06",8.46,8.56,7.73,8.09,2966900.0],["2012-11-07",7.95,8.15,7.87,8.11,1716600.0],["2012-11-08",8.04,8.1,7.56,7.67,1849300.0],["2012-11-09",8.16,9.0,7.93,8.78,4073800.0],["2012-11-12",8.77,8.92,8.48,8.56,1324200.0],["2012-11-13",8.55,8.83,8.5,8.64,1004300.0],["2012-11-14",8.63,8.68,8.1,8.18,1481000.0],["2012-11-15",8.18,8.44,7.87,8.08,839900.0],["2012-11-16",8.05,8.48,8.01,8.41,1442300.0],["2012-11-19",8.66,8.92,8.55,8.88,1427300.0],["2012-11-20",8.89,9.21,8.81,8.94,1445800.0],["2012-11-21",8.94,8.97,8.6,8.78,858300.0],["2012-11-23",8.85,9.11,8.7,9.06,522500.0],["2012-11-26",9.11,9.15,8.86,9.0,708700.0],["2012-11-27",9.07,9.2,8.84,9.01,659300.0],["2012-11-28",9.0,9.1,8.69,9.07,538900.0],["2012-11-29",9.13,9.4,9.0,9.22,675500.0],["2012-11-30",9.26,9.35,9.11,9.2,790600.0],["2012-12-03",9.28,9.35,8.94,9.23,724000.0],["2012-12-04",9.26,9.34,8.94,9.01,931400.0],["2012-12-05",9.0,9.13,8.86,9.04,764800.0],["2012-12-06",9.04,9.17,8.82,9.0,660200.0],["2012-12-07",9.09,9.1,8.9,8.99,460400.0],["2012-12-10",9.25,9.54,9.19,9.42,1437000.0],["2012-12-11",9.52,9.66,9.45,9.55,1761000.0],["2012-12-12",9.6,9.67,9.55,9.57,622500.0],["2012-12-13",9.6,9.77,9.55,9.61,1347900.0],["2012-12-14",9.07,10.03,8.95,9.98,5872400.0],["2012-12-17",9.95,10.04,9.62,10.04,1803000.0],["2012-12-18",10.01,10.09,9.7,10.06,1867500.0],["2012-12-19",10.01,10.28,9.9,10.26,1692200.0],["2012-12-20",10.23,10.35,10.05,10.27,1500200.0],["2012-12-21",10.2,10.34,10.05,10.27,2636000.0],["2012-12-24",10.29,10.31,9.94,10.11,519400.0],["2012-12-26",10.01,10.16,9.97,10.12,771200.0],["2012-12-27",10.14,10.57,9.92,10.28,1027100.0],["2012-12-28",10.25,10.33,10.07,10.1,703500.0],["2012-12-31",10.08,10.46,9.99,10.44,1185400.0],["2013-01-02",10.63,10.85,10.49,10.82,1395700.0],["2013-01-03",10.84,10.93,10.44,10.49,1123600.0],["2013-01-04",10.57,10.91,10.36,10.89,1163900.0],["2013-01-07",10.79,10.84,10.48,10.64,762800.0],["2013-01-08",10.61,11.93,10.61,11.92,2929600.0],["2013-01-09",11.91,12.12,11.47,11.99,2004700.0],["2013-01-10",12.24,13.23,12.08,13.22,3784600.0],["2013-01-11",13.17,13.29,12.78,13.28,2210100.0],["2013-01-14",13.29,13.74,13.28,13.69,2144000.0],["2013-01-15",13.58,14.18,13.52,14.08,2190100.0],["2013-01-16",14.0,14.22,13.85,14.04,1295300.0],["2013-01-17",14.16,14.4,13.96,14.17,1517500.0],["2013-01-18",14.12,14.45,14.06,14.36,1353400.0],["2013-01-22",14.28,14.3,13.4,13.98,1940600.0],["2013-01-23",13.98,14.14,13.42,13.46,3074400.0],["2013-01-24",13.14,13.89,13.08,13.56,1921800.0],["2013-01-25",13.58,13.75,13.47,13.65,995100.0],["2013-01-28",13.63,13.79,13.34,13.49,1411700.0],["2013-01-29",13.5,13.5,12.95,13.38,1339100.0],["2013-01-30",14.47,15.6,14.27,14.69,8881500.0],["2013-01-31",14.71,14.9,14.41,14.53,1817000.0],["2013-02-01",14.63,14.78,14.3,14.73,1557700.0],["2013-02-04",14.73,14.8,14.24,14.46,1341600.0],["2013-02-05",14.5,14.83,14.49,14.74,646200.0],["2013-02-06",14.7,14.78,14.4,14.67,745700.0],["2013-02-07",14.71,14.73,14.25,14.39,981700.0],["2013-02-08",14.45,14.5,13.97,14.24,1245600.0],["2013-02-11",14.26,14.5,14.2,14.25,1202900.0],["2013-02-12",14.28,14.5,13.99,14.06,885500.0],["2013-02-13",14.12,14.25,14.08,14.22,742600.0],["2013-02-14",14.22,14.44,14.11,14.43,889500.0],["2013-02-15",14.52,14.84,14.31,14.43,989700.0],["2013-02-19",14.48,14.95,14.31,14.95,801800.0],["2013-02-20",14.97,15.43,14.6,14.6,1387400.0],["2013-02-21",14.54,14.78,13.97,14.13,871200.0],["2013-02-22",14.21,14.7,14.15,14.61,626800.0],["2013-02-25",14.64,14.69,14.01,14.01,750200.0],["2013-02-26",14.1,14.28,13.76,14.02,986000.0],["2013-02-27",14.0,14.47,14.0,14.23,581600.0],["2013-02-28",14.23,14.9,14.17,14.7,858900.0],["2013-03-01",14.73,15.38,14.5,15.31,1449300.0],["2013-03-04",15.35,16.6,15.14,16.58,2973100.0],["2013-03-05",16.69,17.44,16.5,17.15,2413500.0],["2013-03-06",17.19,17.7,17.15,17.37,1360900.0],["2013-03-07",17.26,17.94,17.1,17.67,1458500.0],["2013-03-08",17.73,17.92,17.51,17.7,1938100.0],["2013-03-11",17.73,17.84,17.4,17.7,1099100.0],["2013-03-12",17.64,17.97,17.54,17.94,1213400.0],["2013-03-13",18.0,18.03,17.36,17.66,1724600.0],["2013-03-14",17.75,17.86,17.51,17.74,956700.0],["2013-03-15",17.8,17.9,17.45,17.66,3261800.0],["2013-03-18",17.5,17.94,17.02,17.63,1070100.0],["2013-03-19",17.71,18.0,17.25,17.56,913600.0],["2013-03-20",17.71,18.36,17.5,17.84,1707500.0],["2013-03-21",18.0,19.53,17.9,17.97,4137400.0],["2013-03-22",17.96,18.25,16.43,16.83,2743500.0],["2013-03-25",16.66,17.13,16.42,17.0,1193500.0],["2013-03-26",17.09,17.09,16.64,16.82,1148800.0],["2013-03-27",16.68,17.45,16.45,17.35,1135000.0],["2013-03-28",17.45,17.74,16.92,16.94,1475600.0],["2013-04-01",17.23,17.49,16.8,17.02,876400.0],["2013-04-02",17.05,17.15,16.67,16.77,1182800.0],["2013-04-03",16.75,16.77,15.92,16.29,1370500.0],["2013-04-04",16.2,16.89,16.2,16.79,1244300.0],["2013-04-05",16.58,17.72,16.44,17.34,1438500.0],["2013-04-08",18.0,18.0,17.04,17.37,1386200.0],["2013-04-09",17.35,17.8,17.26,17.54,544200.0],["2013-04-10",17.58,18.41,17.58,18.3,1124600.0],["2013-04-11",18.23,19.6,18.2,19.21,1743900.0],["2013-04-12",19.09,19.68,18.86,19.19,944900.0],["2013-04-15",19.05,19.17,18.21,18.38,1330600.0],["2013-04-16",18.57,19.22,18.42,19.06,1323800.0],["2013-04-17",18.84,19.36,18.28,19.18,1401500.0],["2013-04-18",19.3,19.52,19.05,19.41,1069400.0],["2013-04-19",19.57,21.27,19.57,21.1,3791400.0],["2013-04-22",20.96,21.98,20.81,21.81,2312700.0],["2013-04-23",22.03,22.3,21.71,22.16,1918600.0],["2013-04-24",22.21,22.43,21.81,22.34,1505600.0],["2013-04-25",22.87,22.9,22.03,22.44,1262200.0],["2013-04-26",22.45,22.86,22.24,22.48,1006400.0],["2013-04-29",22.48,22.74,22.43,22.61,792400.0],["2013-04-30",22.55,22.7,22.12,22.39,2299200.0],["2013-05-01",22.19,22.42,21.35,21.51,1570700.0],["2013-05-02",21.66,22.45,21.51,22.39,1208000.0],["2013-05-03",22.55,23.03,22.41,22.42,933300.0],["2013-05-06",22.5,22.64,21.97,22.42,892500.0],["2013-05-07",22.48,22.6,21.7,21.89,1288800.0],["2013-05-08",21.44,21.58,19.52,19.65,3238100.0],["2013-05-09",19.0,19.01,18.27,18.49,8076300.0],["2013-05-10",18.56,19.03,18.46,19.02,1894700.0],["2013-05-13",18.94,19.47,18.75,19.39,1971800.0],["2013-05-14",19.47,20.27,19.41,20.24,1640900.0],["2013-05-15",20.28,20.67,20.12,20.67,1869600.0],["2013-05-16",20.67,20.67,19.71,20.16,1561500.0],["2013-05-17",20.3,20.75,20.07,20.66,1729900.0],["2013-05-20",20.56,20.96,20.37,20.46,1128600.0],["2013-05-21",20.45,20.85,20.28,20.81,906600.0],["2013-05-22",20.84,21.48,20.25,20.39,1415100.0],["2013-05-23",20.16,21.02,20.01,20.64,1105400.0],["2013-05-24",20.55,21.07,20.43,20.98,878100.0],["2013-05-28",21.28,21.92,21.2,21.76,1046600.0],["2013-05-29",21.56,21.97,21.1,21.91,1065600.0],["2013-05-30",21.97,22.05,21.7,21.79,967900.0],["2013-05-31",21.65,22.05,21.57,21.69,2346100.0],["2013-06-03",21.73,21.97,20.41,21.38,1718400.0],["2013-06-04",21.43,21.94,21.09,21.23,1389800.0],["2013-06-05",21.1,21.7,20.58,20.91,946400.0],["2013-06-06",20.85,21.69,20.85,21.67,815800.0],["2013-06-07",21.84,22.8,21.81,22.76,1268500.0],["2013-06-10",22.87,23.01,22.31,22.99,866100.0],["2013-06-11",22.93,23.85,22.4,23.65,1526700.0],["2013-06-12",23.74,24.04,22.87,22.89,920600.0],["2013-06-13",22.83,23.67,22.33,23.63,710500.0],["2013-06-14",23.65,23.65,22.95,23.0,699600.0],["2013-06-17",23.22,23.5,22.59,22.76,493800.0],["2013-06-18",22.83,23.22,22.34,23.08,495000.0],["2013-06-19",23.03,23.03,22.45,22.58,578100.0],["2013-06-20",22.29,22.46,20.67,20.75,1427400.0],["2013-06-21",20.84,22.09,20.52,21.99,2751000.0],["2013-06-24",24.9,28.54,24.13,28.42,9782300.0],["2013-06-25",28.32,28.32,26.07,26.66,4389300.0],["2013-06-26",26.78,28.54,26.51,28.07,2574300.0],["2013-06-27",28.4,28.66,27.04,27.15,1910700.0],["2013-06-28",27.1,27.85,26.82,26.87,1763900.0],["2013-07-01",27.48,29.08,27.47,28.47,1693500.0],["2013-07-02",28.36,29.0,28.07,28.47,1176000.0],["2013-07-03",28.33,29.47,28.17,28.5,1278600.0],["2013-07-05",29.36,30.09,28.9,30.0,1237900.0],["2013-07-08",30.0,30.66,29.64,30.07,1143500.0],["2013-07-09",31.07,31.07,29.56,29.88,885200.0],["2013-07-10",29.81,31.75,29.66,31.7,1714000.0],["2013-07-11",31.93,32.86,31.72,32.7,1932400.0],["2013-07-12",32.42,33.94,32.29,33.72,1589200.0],["2013-07-15",33.97,34.31,33.36,33.55,1448300.0],["2013-07-16",33.43,33.49,31.06,31.34,1874900.0],["2013-07-17",31.37,32.11,30.75,31.3,1222500.0],["2013-07-18",31.41,31.41,29.6,30.34,1960600.0],["2013-07-19",30.31,31.47,30.09,31.05,1089100.0],["2013-07-22",31.79,32.09,28.8,30.92,2608700.0],["2013-07-23",29.78,30.11,29.02,29.12,1726400.0],["2013-07-24",28.57,29.67,28.02,28.51,2344800.0],["2013-07-25",28.24,29.28,27.72,29.27,1419600.0],["2013-07-26",28.92,29.21,28.36,28.97,677700.0],["2013-07-29",28.8,29.39,27.7,27.79,1084100.0],["2013-07-30",27.81,28.95,27.81,28.36,942300.0],["2013-07-31",28.41,29.58,28.3,28.85,1090300.0],["2013-08-01",29.13,30.0,28.88,29.29,859400.0],["2013-08-02",29.08,29.3,28.71,29.23,774300.0],["2013-08-05",27.89,29.23,27.5,28.65,1194500.0],["2013-08-06",28.63,29.2,27.42,27.75,1156300.0],["2013-08-07",29.11,29.11,27.05,27.45,1233300.0],["2013-08-08",27.64,28.29,27.32,28.11,1828700.0],["2013-08-09",27.99,28.74,27.88,28.21,719600.0],["2013-08-12",26.97,27.75,26.09,27.15,2098600.0],["2013-08-13",27.1,27.41,25.54,26.49,1555900.0],["2013-08-14",26.49,26.87,26.31,26.34,592200.0],["2013-08-15",26.08,26.54,25.68,25.97,1204300.0],["2013-08-16",25.84,26.4,25.16,25.17,1130500.0],["2013-08-19",25.24,25.84,24.71,25.26,1304700.0],["2013-08-20",25.26,26.06,25.09,25.86,820400.0],["2013-08-21",25.79,25.86,25.25,25.38,899400.0],["2013-08-22",25.4,25.84,25.3,25.71,625700.0],["2013-08-23",25.75,26.0,25.28,25.64,607700.0],["2013-08-26",25.0,25.96,25.0,25.58,1224400.0],["2013-08-27",25.3,25.3,24.12,24.16,1439200.0],["2013-08-28",24.16,25.36,23.63,25.26,1212100.0],["2013-08-29",25.28,26.26,25.11,25.91,1037600.0],["2013-08-30",25.85,26.25,25.58,25.83,1081900.0],["2013-09-03",27.83,28.0,26.29,26.8,2701800.0],["2013-09-04",26.97,29.27,26.51,29.13,2542200.0],["2013-09-05",29.25,29.55,27.78,28.47,1525600.0],["2013-09-06",28.65,28.77,27.33,27.92,703300.0],["2013-09-09",30.31,31.88,29.85,31.81,4547400.0],["2013-09-10",32.2,32.42,31.09,31.62,1913600.0],["2013-09-11",31.45,31.6,30.89,31.33,905200.0],["2013-09-12",31.41,31.55,30.95,31.1,627800.0],["2013-09-13",31.17,31.52,30.62,31.52,791300.0],["2013-09-16",31.99,32.16,30.76,31.18,1290000.0],["2013-09-17",30.96,31.86,30.4,31.86,1026300.0],["2013-09-18",31.96,32.14,31.05,31.8,953100.0],["2013-09-19",33.16,36.91,33.15,36.27,5033500.0],["2013-09-20",36.07,37.09,35.16,36.06,3635200.0],["2013-09-23",37.27,39.83,37.12,38.48,4140100.0],["2013-09-24",38.69,38.69,37.5,37.65,1742800.0],["2013-09-25",37.65,38.09,37.03,37.53,963500.0],["2013-09-26",37.75,39.08,37.75,38.04,969800.0],["2013-09-27",37.67,38.74,37.45,38.36,1017900.0],["2013-09-30",37.46,38.52,37.0,37.54,1049400.0],["2013-10-01",37.78,38.18,37.21,37.89,1140800.0],["2013-10-02",37.74,38.1,37.06,37.11,1138100.0],["2013-10-03",37.11,37.27,34.83,35.83,1787200.0],["2013-10-04",35.26,36.45,35.2,36.07,1123300.0],["2013-10-07",35.78,35.8,33.85,34.01,1621000.0],["2013-10-08",33.91,35.59,31.37,31.37,2320100.0],["2013-10-09",31.41,32.98,29.41,32.24,3224400.0],["2013-10-10",32.57,33.62,32.26,33.39,1663300.0],["2013-10-11",33.0,33.28,31.81,32.54,1182200.0],["2013-10-14",31.94,33.1,31.55,33.08,1427200.0],["2013-10-15",32.65,33.49,32.31,32.41,2167500.0],["2013-10-16",33.0,34.34,32.75,34.17,1557800.0],["2013-10-17",33.9,34.41,32.92,33.35,1657000.0],["2013-10-18",33.68,33.87,32.27,32.68,1248900.0],["2013-10-21",32.48,33.24,31.79,32.08,928200.0],["2013-10-22",32.27,34.22,31.76,34.15,1748900.0],["2013-10-23",34.0,34.21,33.34,33.85,1003600.0],["2013-10-24",34.02,36.75,34.02,35.67,1310500.0],["2013-10-25",35.78,36.0,34.9,35.44,1039200.0],["2013-10-28",35.38,36.14,35.19,35.51,618200.0],["2013-10-29",35.55,36.03,34.8,35.94,513500.0],["2013-10-30",36.01,36.22,34.01,34.22,793100.0],["2013-10-31",34.16,34.63,33.02,33.27,1142500.0],["2013-11-01",33.25,34.82,32.65,33.11,1143500.0],["2013-11-04",33.13,33.57,32.83,33.49,946000.0],["2013-11-05",33.85,34.0,31.49,32.55,1444100.0],["2013-11-06",33.0,33.35,31.03,31.46,1152500.0],["2013-11-07",31.68,32.14,30.35,31.06,908300.0],["2013-11-08",31.18,33.85,31.18,32.79,2261400.0],["2013-11-11",32.82,33.73,32.05,33.59,853500.0],["2013-11-12",32.67,33.3,31.77,32.56,858600.0],["2013-11-13",32.41,32.8,31.93,32.7,553400.0],["2013-11-14",32.78,32.92,31.77,32.21,561600.0],["2013-11-15",32.25,33.18,32.02,32.15,864200.0],["2013-11-18",32.62,32.9,30.25,30.44,1321600.0],["2013-11-19",30.49,32.32,30.49,31.79,1598200.0],["2013-11-20",31.85,32.3,31.44,31.79,826200.0],["2013-11-21",31.93,33.45,31.82,33.43,934500.0],["2013-11-22",33.54,36.24,33.54,36.18,1959100.0],["2013-11-25",36.33,37.78,36.15,36.55,1757700.0],["2013-11-26",36.95,38.33,36.21,38.14,1574600.0],["2013-11-27",38.63,39.67,38.26,39.28,1453700.0],["2013-11-29",39.8,39.88,38.09,38.76,702800.0],["2013-12-02",38.63,39.16,37.88,38.42,1111700.0],["2013-12-03",38.38,38.7,37.76,38.09,1188300.0],["2013-12-04",37.8,38.89,37.72,38.64,1123700.0],["2013-12-05",38.69,40.13,38.69,39.25,1370200.0],["2013-12-06",39.78,39.89,37.85,39.12,1183800.0],["2013-12-09",39.15,39.9,38.02,38.4,819400.0],["2013-12-10",38.18,38.72,37.07,37.76,684000.0],["2013-12-11",37.88,37.92,36.25,36.65,1153700.0],["2013-12-12",36.57,38.7,36.57,38.13,858600.0],["2013-12-13",38.14,38.52,36.37,37.14,1585000.0],["2013-12-16",37.33,38.8,37.17,37.86,1516500.0],["2013-12-17",37.84,38.01,37.0,37.72,913200.0],["2013-12-18",37.7,39.11,37.43,39.07,1210100.0],["2013-12-19",38.89,39.67,38.5,38.93,754600.0],["2013-12-20",39.23,41.76,38.94,41.43,2736700.0],["2013-12-23",41.25,42.69,40.89,41.68,846900.0],["2013-12-24",41.62,41.67,40.3,40.74,468200.0],["2013-12-26",40.63,41.65,40.37,40.97,575500.0],["2013-12-27",41.16,41.22,39.62,40.13,501500.0],["2013-12-30",40.18,40.27,39.32,39.94,433700.0],["2013-12-31",39.93,40.4,39.3,39.84,839400.0],["2014-01-02",39.79,40.03,38.6,39.87,1038300.0],["2014-01-03",39.58,39.95,38.56,38.98,784400.0],["2014-01-06",39.29,39.33,38.04,38.56,1043700.0],["2014-01-07",38.88,39.5,38.55,39.15,812600.0],["2014-01-08",39.1,42.24,38.81,42.13,1890200.0],["2014-01-09",42.48,46.51,42.4,46.15,2187600.0],["2014-01-10",46.01,47.65,44.41,47.6,2118100.0],["2014-01-13",48.36,50.15,46.57,47.22,2165800.0],["2014-01-14",47.12,49.18,47.0,48.71,1081300.0],["2014-01-15",49.0,49.15,46.38,47.66,1164800.0],["2014-01-16",47.5,48.08,46.47,47.71,1289300.0],["2014-01-17",47.77,48.03,46.86,47.14,1089000.0],["2014-01-21",47.67,48.0,46.55,48.0,987300.0],["2014-01-22",49.0,51.72,48.75,50.95,2180000.0],["2014-01-23",50.48,50.6,49.35,50.17,1002000.0],["2014-01-24",49.26,49.98,48.14,48.42,1129900.0],["2014-01-27",48.5,48.6,45.22,47.04,1578300.0],["2014-01-28",48.62,50.88,48.11,49.93,1681900.0],["2014-01-29",49.5,50.05,48.18,48.86,1050400.0],["2014-01-30",49.26,51.64,49.16,49.96,1590600.0],["2014-01-31",48.96,51.19,48.76,51.06,1076500.0],["2014-02-03",50.63,51.37,48.51,49.09,1847500.0],["2014-02-04",49.23,50.72,48.81,49.89,1038300.0],["2014-02-05",49.84,50.25,46.21,46.83,2050500.0],["2014-02-06",47.11,47.67,45.26,46.49,1228300.0],["2014-02-07",46.82,49.35,46.82,49.09,1165300.0],["2014-02-10",48.31,49.7,48.02,49.41,933400.0],["2014-02-11",49.81,50.86,49.01,50.35,891000.0],["2014-02-12",49.27,51.42,49.27,50.86,1521900.0],["2014-02-13",50.25,52.2,49.83,52.03,1055300.0],["2014-02-14",52.07,54.9,51.82,52.16,2098500.0],["2014-02-18",52.0,52.65,50.71,51.39,1333200.0],["2014-02-19",51.43,52.46,50.51,51.1,810800.0],["2014-02-20",51.32,52.52,50.73,51.07,1309100.0],["2014-02-21",55.0,61.3,54.55,59.0,6798100.0],["2014-02-24",59.44,62.66,58.3,58.35,3121200.0],["2014-02-25",59.09,59.37,56.75,57.96,1070300.0],["2014-02-26",58.08,58.9,55.74,56.04,1361300.0],["2014-02-27",56.03,56.97,55.05,56.37,2099500.0],["2014-02-28",57.03,58.31,48.51,51.0,3847400.0],["2014-03-03",49.51,53.04,48.52,50.88,1917100.0],["2014-03-04",53.25,55.97,53.1,55.41,3045000.0],["2014-03-05",56.28,56.85,55.2,55.89,2361300.0],["2014-03-06",56.01,56.37,51.51,52.26,2410600.0],["2014-03-07",53.18,53.32,50.0,51.22,2465200.0],["2014-03-10",50.89,51.34,48.75,49.51,2390000.0],["2014-03-11",50.0,51.37,48.98,49.15,1664700.0],["2014-03-12",48.84,50.61,48.75,49.1,1422500.0],["2014-03-13",49.42,49.95,45.04,46.05,2875800.0],["2014-03-14",45.95,46.49,43.59,45.63,3184200.0],["2014-03-17",46.58,48.56,46.25,46.87,2206000.0],["2014-03-18",46.98,49.0,46.98,48.76,1695800.0],["2014-03-19",48.87,49.0,47.02,47.73,1185000.0],["2014-03-20",47.52,47.85,46.16,47.18,1519200.0],["2014-03-21",47.38,47.81,43.72,43.94,2312500.0],["2014-03-24",43.95,44.44,40.2,42.9,2749700.0],["2014-03-25",43.2,44.54,42.07,43.54,1777500.0],["2014-03-26",44.15,45.05,41.82,42.07,1753700.0],["2014-03-27",41.69,42.5,39.53,42.15,2166100.0],["2014-03-28",42.34,42.55,39.53,39.7,2411500.0],["2014-03-31",39.85,43.65,39.85,43.21,2318400.0],["2014-04-01",43.4,45.04,42.25,43.33,1501100.0],["2014-04-02",43.88,43.93,41.11,42.28,1537800.0],["2014-04-03",42.26,42.53,38.85,39.57,2441600.0],["2014-04-04",40.31,40.31,36.73,37.7,2649900.0],["2014-04-07",37.58,38.58,36.18,37.54,2084400.0],["2014-04-08",37.65,38.49,36.19,36.67,1675900.0],["2014-04-09",36.9,39.67,36.79,39.5,2186000.0],["2014-04-10",39.5,39.65,35.0,35.98,2134000.0],["2014-04-11",35.01,37.55,33.9,33.9,2554900.0],["2014-04-14",34.54,35.16,32.44,33.18,2298800.0],["2014-04-15",33.23,34.22,30.8,32.99,2624900.0],["2014-04-16",33.54,35.0,32.61,34.57,2556500.0],["2014-04-17",34.47,35.41,33.54,34.01,1000100.0],["2014-04-21",34.46,35.09,33.51,35.06,1203100.0],["2014-04-22",35.42,37.89,35.42,37.0,2158500.0],["2014-04-23",36.76,37.32,34.54,35.2,1599100.0],["2014-04-24",35.41,35.94,33.64,35.2,1574800.0],["2014-04-25",34.47,35.42,32.67,32.74,1701200.0],["2014-04-28",33.17,33.71,29.5,31.55,3544000.0],["2014-04-29",31.69,33.24,29.04,29.39,4918400.0],["2014-04-30",29.0,29.25,24.34,26.61,10152400.0],["2014-05-01",26.93,26.99,25.43,25.57,3273500.0],["2014-05-02",25.57,26.15,25.03,25.87,2777100.0],["2014-05-05",25.67,26.0,25.08,25.6,2428000.0],["2014-05-06",25.0,25.94,24.06,24.66,3453500.0],["2014-05-07",24.6,24.69,22.75,23.93,4068200.0],["2014-05-08",23.72,24.84,22.76,22.98,2191500.0],["2014-05-09",22.74,23.55,22.25,23.42,2135200.0],["2014-05-12",23.49,24.68,23.37,24.51,2388900.0],["2014-05-13",24.51,25.7,24.5,25.09,3748900.0],["2014-05-14",27.65,28.08,25.4,25.46,6060400.0],["2014-05-15",25.33,26.2,24.77,25.53,3234500.0],["2014-05-16",25.47,25.7,24.02,24.7,2473300.0],["2014-05-19",24.45,25.15,24.26,24.75,1299300.0],["2014-05-20",24.49,25.04,23.39,23.58,2244900.0],["2014-05-21",23.68,24.86,23.13,23.2,2366900.0],["2014-05-22",23.92,26.17,23.62,24.95,4226700.0],["2014-05-23",26.1,27.92,25.82,27.81,4585900.0],["2014-05-27",29.05,30.51,28.9,30.37,5229100.0],["2014-05-28",30.78,31.13,29.41,30.79,4161500.0],["2014-05-29",30.96,31.55,30.04,30.25,2556100.0],["2014-05-30",30.15,30.56,29.18,29.22,2255800.0],["2014-06-02",29.47,29.67,28.05,28.53,2004000.0],["2014-06-03",28.22,28.5,27.6,27.77,1900900.0],["2014-06-04",27.72,27.93,26.57,27.44,2531200.0],["2014-06-05",28.71,31.0,28.5,30.25,4156500.0],["2014-06-06",30.58,30.65,29.55,30.4,2188700.0],["2014-06-09",30.76,31.44,30.21,31.11,2690800.0],["2014-06-10",32.33,34.2,32.3,34.17,5190500.0],["2014-06-11",33.38,33.85,32.3,32.9,3587800.0],["2014-06-12",32.91,32.93,32.05,32.24,1878600.0],["2014-06-13",31.84,33.7,31.34,33.63,2807400.0],["2014-06-16",35.11,35.44,33.75,34.78,4735600.0],["2014-06-17",34.65,35.1,33.94,34.19,3118800.0],["2014-06-18",34.2,34.35,33.07,33.73,2337400.0],["2014-06-19",35.55,35.95,34.51,34.82,3694600.0],["2014-06-20",35.25,36.8,34.59,36.66,4581900.0],["2014-06-23",36.63,37.4,35.97,36.28,2812700.0],["2014-06-24",36.79,37.11,35.95,36.23,2079700.0],["2014-06-25",35.57,36.29,34.8,36.1,2025000.0],["2014-06-26",35.97,36.45,34.98,36.38,1774300.0],["2014-06-27",34.87,35.8,34.7,35.44,3346200.0],["2014-06-30",35.31,35.8,34.42,34.45,2205000.0],["2014-07-01",34.7,35.74,34.51,35.53,1914800.0],["2014-07-02",35.64,36.03,35.12,35.35,1266000.0],["2014-07-03",35.6,35.7,34.83,35.49,608500.0],["2014-07-07",35.27,35.36,33.03,33.11,2612000.0],["2014-07-08",32.75,32.8,30.25,31.3,3843400.0],["2014-07-09",31.35,31.65,29.45,30.91,2062800.0],["2014-07-10",29.7,30.88,29.02,30.31,1808700.0],["2014-07-11",30.44,31.17,30.12,30.83,1209800.0],["2014-07-14",31.11,31.29,30.32,30.46,821300.0],["2014-07-15",30.56,30.77,28.89,29.07,2034800.0],["2014-07-16",29.34,29.44,28.57,28.79,1793700.0],["2014-07-17",28.6,29.39,27.41,27.54,1772400.0],["2014-07-18",27.37,28.9,27.37,28.74,1555900.0],["2014-07-21",28.49,28.98,28.02,28.65,1079900.0],["2014-07-22",29.02,29.99,29.02,29.93,1440800.0],["2014-07-23",30.26,31.6,30.26,31.39,1981800.0],["2014-07-24",31.44,31.5,30.28,30.62,1398100.0],["2014-07-25",30.19,30.37,29.62,30.14,916800.0],["2014-07-28",30.15,30.45,29.31,30.16,1022900.0],["2014-07-29",30.19,31.99,30.0,31.62,1489200.0],["2014-07-30",31.91,32.47,31.26,31.88,1108900.0],["2014-07-31",31.63,31.87,30.98,30.99,1536000.0],["2014-08-01",31.28,31.71,30.05,30.4,1445400.0],["2014-08-04",30.62,31.6,29.17,31.42,1919300.0],["2014-08-05",31.69,32.4,30.5,32.31,1573500.0],["2014-08-06",31.95,33.34,31.65,33.02,2017400.0],["2014-08-07",32.95,33.66,32.59,32.76,1293100.0],["2014-08-08",32.75,34.0,32.13,33.73,1634900.0],["2014-08-11",33.88,35.03,33.4,34.79,1562100.0],["2014-08-12",34.8,35.0,34.13,34.4,1255600.0],["2014-08-13",34.38,35.85,34.38,35.84,1512500.0],["2014-08-14",35.88,37.17,35.83,36.58,1661100.0],["2014-08-15",36.97,37.15,35.14,36.13,1681400.0],["2014-08-18",36.26,36.64,35.81,35.96,1224100.0],["2014-08-19",35.94,36.23,35.23,35.71,969000.0],["2014-08-20",35.2,36.15,35.05,35.28,923900.0],["2014-08-21",35.41,35.52,34.12,34.17,1237600.0],["2014-08-22",34.1,34.91,33.33,34.33,1269900.0],["2014-08-25",34.81,36.67,34.81,36.12,2189000.0],["2014-08-26",36.85,40.17,36.83,40.01,4938000.0],["2014-08-27",40.2,41.44,39.33,39.58,3197600.0],["2014-08-28",39.14,42.14,39.13,39.9,3273900.0],["2014-08-29",40.47,41.45,40.05,40.76,2018800.0],["2014-09-02",41.18,41.28,39.64,40.73,2114100.0],["2014-09-03",40.84,41.84,40.07,40.25,1712500.0],["2014-09-04",40.25,41.25,38.95,39.08,2049300.0],["2014-09-05",38.94,38.98,37.06,38.25,2116900.0],["2014-09-08",37.99,38.79,37.6,38.55,894200.0],["2014-09-09",38.3,38.62,37.5,37.64,2534600.0],["2014-09-10",37.74,39.9,37.5,39.74,1743200.0],["2014-09-11",39.34,41.07,38.84,40.87,2246700.0],["2014-09-12",41.9,43.42,40.95,41.29,5211700.0],["2014-09-15",41.23,41.48,37.89,38.84,3560900.0],["2014-09-16",38.64,39.66,38.2,39.5,1598200.0],["2014-09-17",39.62,41.44,39.21,41.2,3160700.0],["2014-09-18",42.1,42.22,41.34,41.88,2648900.0],["2014-09-19",41.96,42.66,41.45,42.28,3142200.0],["2014-09-22",42.04,42.21,39.68,40.71,1923300.0],["2014-09-23",40.54,41.46,40.14,40.17,1840900.0],["2014-09-24",40.69,41.94,40.3,41.93,1605500.0],["2014-09-25",41.8,42.5,40.23,40.3,1782500.0],["2014-09-26",40.85,40.97,39.56,39.93,1629600.0],["2014-09-29",39.0,40.88,38.61,40.18,1669600.0],["2014-09-30",40.11,40.49,38.7,38.83,1928800.0],["2014-10-01",39.0,39.14,37.25,37.86,2535500.0],["2014-10-02",37.6,38.67,36.5,38.45,1724700.0],["2014-10-03",39.05,39.75,38.5,39.31,1202800.0],["2014-10-06",39.41,39.67,38.32,38.41,1142900.0],["2014-10-07",37.97,38.22,37.0,37.0,1761200.0],["2014-10-08",36.92,39.19,36.34,39.13,1864200.0],["2014-10-09",38.93,39.18,37.17,37.25,1572300.0],["2014-10-10",38.25,39.63,36.37,36.46,4047200.0],["2014-10-13",36.96,38.45,35.26,36.58,3240800.0],["2014-10-14",37.23,38.32,35.82,36.84,1745400.0],["2014-10-15",36.05,39.05,35.51,38.97,2781900.0],["2014-10-16",38.38,41.72,38.03,40.56,2847400.0],["2014-10-17",41.8,41.84,39.4,39.87,3780700.0],["2014-10-20",40.08,41.96,40.08,41.18,1903300.0],["2014-10-21",41.75,41.87,40.5,41.12,1760200.0],["2014-10-22",41.0,41.66,40.22,40.48,1553300.0],["2014-10-23",40.93,42.48,40.65,42.37,2374500.0],["2014-10-24",42.34,45.13,41.81,45.0,2687200.0],["2014-10-27",44.45,45.98,44.12,45.86,1919200.0],["2014-10-28",46.02,48.76,45.84,46.43,2960000.0],["2014-10-29",46.5,46.5,44.5,45.01,1979500.0],["2014-10-30",44.96,46.4,44.56,45.88,2083200.0],["2014-10-31",46.99,47.64,45.48,46.06,2245700.0],["2014-11-03",46.07,46.95,45.58,45.93,1579400.0],["2014-11-04",45.51,46.14,44.97,45.6,1145200.0],["2014-11-05",45.99,46.04,43.87,44.12,1424100.0],["2014-11-06",44.45,45.52,44.2,45.25,1515300.0],["2014-11-07",44.0,44.93,42.06,44.59,3400900.0],["2014-11-10",45.15,47.25,44.01,47.23,2274200.0],["2014-11-11",48.16,52.24,48.1,51.39,10208800.0],["2014-11-12",50.43,51.86,49.46,51.08,5604100.0],["2014-11-13",51.7,53.12,50.67,50.71,3450100.0],["2014-11-14",50.74,50.89,48.68,49.01,2758000.0],["2014-11-17",49.11,49.64,48.18,49.01,1533400.0],["2014-11-18",49.33,50.82,48.77,49.71,1523500.0],["2014-11-19",49.62,51.2,49.08,50.06,1534800.0],["2014-11-20",50.51,51.79,50.35,51.62,1190200.0],["2014-11-21",52.02,52.58,50.75,50.94,1531000.0],["2014-11-24",51.08,52.45,51.05,52.42,1225900.0],["2014-11-25",53.15,53.29,51.47,51.51,1346400.0],["2014-11-26",51.49,52.77,51.31,52.75,754800.0],["2014-11-28",53.39,53.6,51.61,51.79,813500.0],["2014-12-01",51.6,52.25,50.25,50.97,1239200.0],["2014-12-02",51.51,53.45,51.5,53.04,1364000.0],["2014-12-03",53.22,54.07,52.05,53.61,1337300.0],["2014-12-04",53.68,54.24,52.29,52.68,1112800.0],["2014-12-05",52.24,53.11,52.1,52.76,898000.0],["2014-12-08",53.99,58.1,53.9,56.99,3430000.0],["2014-12-09",55.72,58.98,55.25,57.99,2222500.0],["2014-12-10",57.58,61.64,57.5,60.85,4187300.0],["2014-12-11",62.7,65.13,61.17,61.87,5506000.0],["2014-12-12",61.48,64.91,60.86,62.32,3885800.0],["2014-12-15",63.84,63.99,56.67,56.93,4405600.0],["2014-12-16",55.55,57.1,53.64,54.94,4134200.0],["2014-12-17",55.18,57.64,54.5,57.48,2623200.0],["2014-12-18",58.66,60.04,57.95,59.55,2147500.0],["2014-12-19",63.05,67.12,60.85,65.09,10086900.0],["2014-12-22",64.23,64.97,61.1,62.88,4393600.0],["2014-12-23",61.73,62.14,55.65,57.61,6691600.0],["2014-12-24",56.31,61.5,56.15,59.49,2872400.0],["2014-12-26",61.2,63.98,61.0,63.65,2823500.0],["2014-12-29",63.27,64.78,62.25,63.14,2014400.0],["2014-12-30",63.65,63.87,61.34,61.73,1620300.0],["2014-12-31",61.84,63.91,61.64,61.74,1969600.0],["2015-01-02",62.52,63.2,60.47,61.57,2080200.0],["2015-01-05",63.97,68.43,62.69,68.17,10331300.0],["2015-01-06",68.03,68.17,63.73,65.44,5874800.0],["2015-01-07",67.43,69.11,66.57,68.59,4342600.0],["2015-01-08",71.0,72.0,69.76,71.93,5872100.0],["2015-01-09",71.94,75.1,71.7,72.26,5158200.0],["2015-01-12",72.8,74.5,71.51,73.34,2833100.0],["2015-01-13",74.21,75.24,69.0,71.63,4600300.0],["2015-01-14",68.67,72.36,67.54,72.29,3146700.0],["2015-01-15",72.76,73.34,68.5,68.84,3235800.0],["2015-01-16",68.88,69.49,66.8,69.37,4924400.0],["2015-01-20",69.83,72.81,67.13,72.33,3994400.0],["2015-01-21",70.83,73.47,68.93,69.72,3990300.0],["2015-01-22",69.99,70.98,67.25,70.98,2580900.0],["2015-01-23",70.5,71.48,69.47,71.28,1495800.0],["2015-01-26",71.14,73.75,70.58,72.9,2016600.0],["2015-01-27",70.9,73.5,70.9,72.4,1665400.0],["2015-01-28",73.01,73.4,68.45,68.58,2633400.0],["2015-01-29",69.11,70.37,68.06,69.86,2372200.0],["2015-01-30",69.5,71.05,68.06,68.51,2327800.0],["2015-02-02",68.94,69.25,65.63,68.67,2711600.0],["2015-02-03",67.4,67.97,61.58,64.7,7367900.0],["2015-02-04",60.7,62.11,57.6,59.72,7367400.0],["2015-02-05",61.81,62.05,59.36,61.4,4035700.0],["2015-02-06",61.28,61.36,58.2,59.01,3583100.0],["2015-02-09",58.47,60.45,57.72,58.83,1971300.0],["2015-02-10",59.27,61.75,58.83,61.29,2996200.0],["2015-02-11",61.03,63.95,60.72,61.04,2434000.0],["2015-02-12",62.23,64.35,61.51,64.3,3233700.0],["2015-02-13",64.9,65.4,62.65,63.86,2167300.0],["2015-02-17",63.74,65.32,63.09,63.43,1893800.0],["2015-02-18",63.28,65.25,63.03,65.22,1608600.0],["2015-02-19",64.95,66.48,64.63,65.35,1536000.0],["2015-02-20",65.34,67.11,64.92,67.01,1919300.0],["2015-02-23",66.89,68.41,65.59,66.14,2701300.0],["2015-02-24",66.46,67.94,65.9,67.85,2917700.0],["2015-02-25",67.75,68.84,66.59,68.15,2152800.0],["2015-02-26",67.96,68.38,66.5,67.33,2609400.0],["2015-02-27",67.81,69.98,67.02,68.56,7527900.0],["2015-03-02",66.31,67.84,65.55,66.8,3314400.0],["2015-03-03",66.7,68.75,66.11,68.66,2596600.0],["2015-03-04",68.21,70.83,67.0,70.16,2740300.0],["2015-03-05",70.44,72.99,70.25,71.76,3758800.0],["2015-03-06",72.02,72.89,70.33,70.44,3276000.0],["2015-03-09",70.37,70.62,68.62,69.96,2386200.0],["2015-03-10",68.68,70.59,68.34,69.35,2718200.0],["2015-03-11",69.09,69.67,67.8,68.91,1559400.0],["2015-03-12",69.1,70.74,68.31,70.6,1431600.0],["2015-03-13",70.59,72.06,69.85,70.66,1591800.0],["2015-03-16",71.0,72.5,70.51,71.98,1433100.0],["2015-03-17",71.64,72.72,70.88,72.09,1773700.0],["2015-03-18",71.65,72.25,70.4,71.88,1797900.0],["2015-03-19",72.18,77.74,71.9,77.08,4114400.0],["2015-03-20",77.7,77.8,72.8,73.59,4091300.0],["2015-03-23",71.3,71.45,68.63,69.23,4021400.0],["2015-03-24",69.3,71.36,68.2,68.22,2605100.0],["2015-03-25",68.43,68.92,62.32,62.39,5379900.0],["2015-03-26",59.8,62.51,59.27,61.15,5755100.0],["2015-03-27",61.57,64.44,61.41,63.37,4336100.0],["2015-03-30",64.61,65.28,62.77,64.81,2638200.0],["2015-03-31",64.05,67.17,63.6,63.67,3149800.0],["2015-04-01",63.23,64.0,60.68,63.18,2719600.0],["2015-04-02",63.05,63.33,61.25,61.63,1989200.0],["2015-04-06",61.0,62.51,60.37,61.38,1558100.0],["2015-04-07",61.52,63.91,61.41,61.48,2217800.0],["2015-04-08",61.77,63.54,61.63,62.0,2592800.0],["2015-04-09",62.15,64.1,61.52,64.06,2743800.0],["2015-04-10",64.3,66.61,63.91,65.7,2295900.0],["2015-04-13",65.69,67.91,65.5,66.58,1949100.0],["2015-04-14",66.45,67.15,64.21,64.81,2258900.0],["2015-04-15",64.99,65.6,64.28,65.34,1643500.0],["2015-04-16",65.02,67.23,64.81,66.31,1806200.0],["2015-04-17",65.2,66.2,64.61,65.33,2064800.0],["2015-04-20",65.83,65.89,64.15,65.16,1459700.0],["2015-04-21",66.0,67.22,65.4,66.29,2175300.0],["2015-04-22",66.54,67.17,65.5,66.26,1366900.0],["2015-04-23",66.41,67.96,66.0,67.75,1455700.0],["2015-04-24",67.49,68.15,66.2,66.37,1751400.0],["2015-04-27",66.63,66.94,61.55,62.02,3418100.0],["2015-04-28",62.09,63.5,58.17,60.08,4528300.0],["2015-04-29",60.02,61.41,58.13,59.31,2416200.0],["2015-04-30",59.15,60.15,56.01,56.72,3005800.0],["2015-05-01",57.75,59.06,57.06,58.24,2535900.0],["2015-05-04",60.0,62.21,58.94,59.66,5393100.0],["2015-05-05",62.12,62.22,57.5,58.34,4697100.0],["2015-05-06",59.6,61.19,57.6,60.37,4031300.0],["2015-05-07",60.26,61.74,59.48,60.43,2434800.0],["2015-05-08",60.9,62.57,60.73,61.94,2059100.0],["2015-05-11",62.12,63.37,61.75,62.12,1458900.0],["2015-05-12",61.7,62.48,61.03,61.9,1597600.0],["2015-05-13",62.0,62.67,60.31,60.84,1552900.0],["2015-05-14",60.96,62.48,59.81,62.45,1755200.0],["2015-05-15",62.52,62.76,61.45,62.55,1347600.0],["2015-05-18",62.46,64.72,62.1,64.33,1756200.0],["2015-05-19",64.23,64.9,63.42,64.21,1620400.0],["2015-05-20",64.06,67.69,63.93,67.56,2760000.0],["2015-05-21",67.4,68.48,66.55,67.17,1934800.0],["2015-05-22",66.84,68.08,66.5,67.76,1284000.0],["2015-05-26",67.39,68.37,66.54,66.99,1237600.0],["2015-05-27",67.33,67.88,66.61,67.72,1428800.0],["2015-05-28",67.14,67.66,65.79,66.71,1537000.0],["2015-05-29",66.67,68.45,66.51,67.32,1774500.0],["2015-06-01",66.98,67.92,65.67,66.94,1423700.0],["2015-06-02",66.63,67.29,65.89,66.3,1805900.0],["2015-06-03",66.8,67.29,66.04,66.45,2124800.0],["2015-06-04",65.68,66.27,63.56,64.33,2208100.0],["2015-06-05",65.45,66.52,64.0,66.15,2096900.0],["2015-06-08",66.12,67.1,65.14,66.94,1978600.0],["2015-06-09",66.99,67.25,65.21,65.79,1452900.0],["2015-06-10",65.72,66.71,64.31,66.6,2284700.0],["2015-06-11",70.5,71.5,67.33,68.0,6075300.0],["2015-06-12",67.4,67.6,64.93,64.96,2780300.0],["2015-06-15",64.05,64.33,62.02,62.45,2774100.0],["2015-06-16",62.14,63.78,62.07,62.18,1958600.0],["2015-06-17",62.24,62.46,61.43,61.46,1712300.0],["2015-06-18",61.68,63.61,61.52,63.09,1785100.0],["2015-06-19",63.11,63.96,62.32,62.55,1853700.0],["2015-06-22",63.08,64.64,63.05,64.64,1535500.0],["2015-06-23",65.0,65.3,63.75,63.96,1416500.0],["2015-06-24",63.48,64.25,62.01,62.04,1860300.0],["2015-06-25",62.15,62.85,61.21,61.99,1421500.0],["2015-06-26",61.96,62.22,58.53,58.89,15947500.0],["2015-06-29",57.5,58.88,56.02,56.05,3444500.0],["2015-06-30",57.39,57.86,55.62,57.55,2945500.0],["2015-07-01",58.51,58.73,56.5,57.16,2138500.0],["2015-07-02",57.1,57.16,55.77,56.13,1521900.0],["2015-07-06",55.4,57.35,55.01,55.43,2563000.0],["2015-07-07",55.57,55.96,53.56,55.36,2259800.0],["2015-07-08",54.57,54.74,52.85,53.15,1903400.0],["2015-07-09",54.19,54.87,52.99,53.08,2677600.0],["2015-07-10",53.7,54.09,53.06,53.5,1842700.0],["2015-07-13",53.78,54.77,53.34,53.69,2014400.0],["2015-07-14",53.56,56.64,53.5,56.2,2542000.0],["2015-07-15",57.11,57.78,55.17,55.32,2527800.0],["2015-07-16",55.75,58.12,55.15,57.08,2219900.0],["2015-07-17",56.86,57.32,55.63,57.23,2404100.0],["2015-07-20",57.5,57.54,55.5,55.68,1345500.0],["2015-07-21",55.51,56.4,54.65,56.18,1777300.0],["2015-07-22",55.5,56.19,54.9,55.38,942500.0],["2015-07-23",55.73,56.73,54.86,55.08,1399600.0],["2015-07-24",54.48,55.64,53.1,53.15,1577800.0],["2015-07-27",52.62,53.89,51.43,53.68,2102300.0],["2015-07-28",53.7,54.8,53.04,54.4,1555900.0],["2015-07-29",54.66,54.88,52.22,53.05,1854700.0],["2015-07-30",52.72,53.53,51.6,53.17,1181200.0],["2015-07-31",53.53,55.56,52.8,54.93,1589200.0],["2015-08-03",55.0,55.57,53.46,53.96,1534400.0],["2015-08-04",54.18,56.13,53.25,55.3,1951900.0],["2015-08-05",55.37,56.71,54.23,54.52,1883500.0],["2015-08-06",54.26,54.73,50.59,50.74,2265500.0],["2015-08-07",50.47,50.5,47.58,49.74,2652600.0],["2015-08-10",50.27,52.32,50.21,50.51,1682800.0],["2015-08-11",49.32,51.75,49.25,50.51,1597000.0],["2015-08-12",49.87,52.28,48.81,52.05,1767900.0],["2015-08-13",52.0,52.67,50.82,50.94,1100600.0],["2015-08-14",50.76,51.39,48.87,50.0,1544100.0],["2015-08-17",49.7,51.64,49.18,51.56,1056500.0],["2015-08-18",51.58,52.73,51.07,51.33,1187600.0],["2015-08-19",50.9,51.76,49.9,50.67,1353400.0],["2015-08-20",50.07,50.44,46.55,46.58,1715500.0],["2015-08-21",45.55,48.04,44.18,46.66,2289000.0],["2015-08-24",41.94,46.21,41.22,44.15,2573900.0],["2015-08-25",46.62,47.57,45.54,46.45,2261300.0],["2015-08-26",47.77,49.12,46.28,49.02,1877500.0],["2015-08-27",49.74,51.91,49.33,51.56,2186500.0],["2015-08-28",51.24,52.2,50.5,51.54,1531900.0],["2015-08-31",51.37,52.67,49.82,50.18,2138800.0],["2015-09-01",49.01,49.62,48.15,48.75,2163700.0],["2015-09-02",49.05,51.81,48.65,51.75,1636200.0],["2015-09-03",51.92,52.86,51.18,51.57,2034100.0],["2015-09-04",50.87,52.44,50.25,52.1,1103400.0],["2015-09-08",53.56,54.3,52.62,54.24,1189700.0],["2015-09-09",54.88,55.0,52.62,52.74,1371200.0],["2015-09-10",52.8,53.38,52.02,53.01,1474200.0],["2015-09-11",52.62,54.08,51.76,54.08,1485900.0],["2015-09-14",54.35,54.41,53.13,54.39,1429200.0],["2015-09-15",54.87,56.49,54.25,55.18,1508800.0],["2015-09-16",55.05,55.91,53.8,54.54,1508700.0],["2015-09-17",54.27,55.4,53.36,55.17,1275500.0],["2015-09-18",54.27,55.56,54.03,54.56,1748900.0],["2015-09-21",54.92,55.0,49.86,50.2,2321800.0],["2015-09-22",49.24,49.55,47.63,48.23,2150200.0],["2015-09-23",48.23,48.78,46.61,47.42,2236700.0],["2015-09-24",47.0,47.0,44.61,45.89,2062700.0],["2015-09-25",46.4,46.66,42.19,43.98,2491500.0],["2015-09-28",43.42,43.68,39.09,40.32,3125500.0],["2015-09-29",40.44,41.73,37.38,38.04,2863100.0],["2015-09-30",39.42,40.73,38.43,40.42,2684700.0],["2015-10-01",40.44,41.01,39.12,40.9,1939800.0],["2015-10-02",39.77,43.39,39.42,43.32,2142800.0],["2015-10-05",43.83,44.5,41.13,41.48,1826400.0],["2015-10-06",41.15,41.31,38.3,40.17,1827500.0],["2015-10-07",40.56,43.04,39.16,42.44,2192600.0],["2015-10-08",42.12,43.02,40.72,42.38,1407500.0],["2015-10-09",42.34,43.91,41.61,43.24,1292600.0],["2015-10-12",43.68,43.89,41.89,42.2,1048300.0],["2015-10-13",41.89,43.59,40.74,40.8,1261400.0],["2015-10-14",41.15,42.5,40.5,40.79,1355700.0],["2015-10-15",40.72,43.96,40.3,43.94,1472300.0],["2015-10-16",43.67,45.1,43.12,44.62,1702600.0],["2015-10-19",44.64,45.63,42.55,44.11,1447400.0],["2015-10-20",44.44,44.49,41.22,41.33,1363000.0],["2015-10-21",42.18,44.26,40.76,42.97,2655000.0],["2015-10-22",42.69,43.15,41.18,42.98,2231000.0],["2015-10-23",43.82,45.73,43.29,45.52,1935400.0],["2015-10-26",45.29,47.24,44.51,46.61,1488700.0],["2015-10-27",46.52,52.0,46.51,51.9,2600500.0],["2015-10-28",51.7,52.0,49.48,51.04,1907500.0],["2015-10-29",51.28,52.6,49.12,49.21,1535700.0],["2015-10-30",49.23,50.15,47.54,48.15,1493500.0],["2015-11-02",48.72,52.14,48.15,51.95,1397600.0],["2015-11-03",52.07,52.57,49.95,51.27,1930200.0],["2015-11-04",51.54,53.69,50.85,53.01,1700700.0],["2015-11-05",54.88,55.6,53.3,53.95,2324000.0],["2015-11-06",54.02,56.11,52.51,55.87,2315600.0],["2015-11-09",53.97,63.48,53.3,62.77,5825000.0],["2015-11-10",61.77,64.17,60.75,64.12,3315600.0],["2015-11-11",64.36,65.34,61.89,62.35,2247600.0],["2015-11-12",62.0,63.25,61.5,62.04,1275500.0],["2015-11-13",61.76,63.49,61.01,62.65,1171200.0],["2015-11-16",62.63,63.1,59.52,60.27,1954400.0],["2015-11-17",60.56,62.12,59.05,61.32,1427500.0],["2015-11-18",61.0,61.28,58.73,60.84,2800900.0],["2015-11-19",60.84,62.02,60.33,61.77,1258800.0],["2015-11-20",61.87,62.05,60.73,61.24,790900.0],["2015-11-23",61.38,62.53,61.3,62.06,1059700.0],["2015-11-24",61.7,62.34,60.33,61.73,732000.0],["2015-11-25",61.85,62.84,61.35,62.43,631100.0],["2015-11-27",62.3,62.94,61.65,62.46,325200.0],["2015-11-30",62.33,62.67,59.87,61.04,1301200.0],["2015-12-01",61.73,62.35,59.82,61.88,1267700.0],["2015-12-02",62.48,63.71,60.69,60.7,1549400.0],["2015-12-03",61.58,61.92,57.66,58.0,1305000.0],["2015-12-04",58.87,59.84,57.36,59.61,1290900.0],["2015-12-07",59.63,59.9,56.4,56.85,1075600.0],["2015-12-08",56.25,59.15,55.35,59.1,1480900.0],["2015-12-09",58.37,59.0,56.5,57.2,1056500.0],["2015-12-10",57.56,58.07,56.27,57.67,1055200.0],["2015-12-11",57.03,57.3,53.81,53.95,1172600.0],["2015-12-14",54.03,54.88,52.06,53.05,996400.0],["2015-12-15",53.94,56.79,53.57,56.42,1052900.0],["2015-12-16",56.63,59.48,56.12,59.36,1444200.0],["2015-12-17",60.05,60.22,57.53,58.2,1169900.0],["2015-12-18",57.78,59.25,57.4,57.84,1770000.0],["2015-12-21",58.27,58.45,56.7,57.56,995200.0],["2015-12-22",57.76,58.94,56.7,57.85,521500.0],["2015-12-23",58.12,58.89,57.28,58.62,769800.0],["2015-12-24",58.5,60.43,58.05,59.64,538500.0],["2015-12-28",59.74,61.11,59.21,60.54,868300.0],["2015-12-29",60.77,61.27,60.16,60.89,636000.0],["2015-12-30",60.67,61.44,60.24,61.32,581700.0],["2015-12-31",60.81,62.25,60.71,61.93,722800.0],["2016-01-04",61.05,61.77,60.12,61.68,1350800.0],["2016-01-05",61.47,62.68,60.19,60.94,1580000.0],["2016-01-06",60.0,60.25,56.82,58.72,3255800.0],["2016-01-07",56.97,57.79,54.54,55.43,1502300.0],["2016-01-08",56.43,59.04,54.77,56.88,1580200.0],["2016-01-11",57.11,57.46,48.5,50.19,2403800.0],["2016-01-12",50.99,54.21,43.7,48.57,3941800.0],["2016-01-13",49.04,49.56,43.6,43.78,2026400.0],["2016-01-14",43.88,48.28,41.54,47.91,1913800.0],["2016-01-15",43.1,46.5,42.9,43.88,3479500.0],["2016-01-19",44.74,44.81,39.26,40.63,2301600.0],["2016-01-20",39.23,44.49,37.26,42.83,2615600.0],["2016-01-21",43.5,46.71,41.86,43.14,1794800.0],["2016-01-22",44.12,45.89,43.3,45.47,1463000.0],["2016-01-25",45.83,47.81,44.9,46.19,1521100.0],["2016-01-26",46.34,47.75,44.22,46.39,1507700.0],["2016-01-27",46.36,46.49,42.31,42.49,1999400.0],["2016-01-28",43.02,43.34,39.09,39.73,2184900.0],["2016-01-29",39.75,40.76,37.34,38.93,2520600.0],["2016-02-01",38.5,39.9,37.77,39.28,1797500.0],["2016-02-02",39.26,39.3,35.41,35.61,2133400.0],["2016-02-03",35.76,36.33,32.75,35.49,2262000.0],["2016-02-04",35.0,38.73,34.74,35.56,2037100.0],["2016-02-05",35.52,36.02,34.04,35.39,2397400.0],["2016-02-08",34.47,34.69,31.84,32.85,1978100.0],["2016-02-09",32.35,34.82,31.66,33.17,2477900.0],["2016-02-10",33.42,35.4,32.92,33.03,1528900.0],["2016-02-11",32.4,35.25,30.93,34.25,2885200.0],["2016-02-12",34.86,35.84,33.24,35.74,2801100.0],["2016-02-16",36.63,38.1,35.68,36.04,1904000.0],["2016-02-17",36.25,39.32,36.2,38.74,2252000.0],["2016-02-18",39.39,39.5,36.65,36.99,1670500.0],["2016-02-19",36.93,37.28,35.57,37.0,1274300.0],["2016-02-22",37.74,38.4,36.3,36.8,1199900.0],["2016-02-23",36.64,37.1,34.77,34.85,1314100.0],["2016-02-24",34.41,35.4,32.32,35.13,3885800.0],["2016-02-25",35.0,36.84,32.74,33.57,2498100.0],["2016-02-26",34.0,34.28,31.95,33.5,1981500.0],["2016-02-29",33.56,36.48,33.56,34.56,1718100.0],["2016-03-01",34.55,35.96,33.74,35.93,1710800.0],["2016-03-02",35.66,39.17,35.66,37.75,2031200.0],["2016-03-03",37.93,38.9,37.48,38.41,1695200.0],["2016-03-04",37.74,40.63,37.74,39.81,1991000.0],["2016-03-07",39.74,43.0,39.37,41.49,1402000.0],["2016-03-08",41.61,41.86,38.85,39.29,1476300.0],["2016-03-09",40.09,40.09,37.32,38.0,1615100.0],["2016-03-10",38.57,39.34,35.75,37.08,1463400.0],["2016-03-11",37.41,39.45,37.05,39.07,1140200.0],["2016-03-14",39.09,40.86,38.72,40.34,1461900.0],["2016-03-15",40.5,40.5,36.09,36.51,2039800.0],["2016-03-16",36.07,38.39,36.0,36.88,1579900.0],["2016-03-17",36.66,37.19,34.77,36.94,2157200.0],["2016-03-18",37.6,39.91,36.27,38.65,2890900.0],["2016-03-21",38.54,41.28,38.5,40.63,1773300.0],["2016-03-22",40.34,42.93,40.15,41.75,1481200.0],["2016-03-23",45.4,46.05,39.77,39.8,5174800.0],["2016-03-24",40.0,42.36,38.21,41.62,2057300.0],["2016-03-28",40.87,41.5,38.07,38.31,2414900.0],["2016-03-29",38.28,39.05,36.5,38.96,2331100.0],["2016-03-30",39.67,41.05,38.26,38.63,2231300.0],["2016-03-31",39.2,41.32,38.67,40.5,1559500.0],["2016-04-01",40.43,41.75,39.61,41.02,1745100.0],["2016-04-04",41.09,43.69,41.09,42.26,1782500.0],["2016-04-05",41.79,43.39,41.5,42.56,1824600.0],["2016-04-06",42.5,46.75,42.3,46.53,2214000.0],["2016-04-07",42.5,44.15,40.33,41.4,6474300.0],["2016-04-08",42.41,42.5,40.02,40.39,1602100.0],["2016-04-11",40.34,41.47,39.87,40.67,1333700.0],["2016-04-12",40.68,41.0,39.53,40.57,1368200.0],["2016-04-13",41.0,42.81,40.83,42.61,1473800.0],["2016-04-14",42.6,43.35,41.74,42.7,826100.0],["2016-04-15",42.67,42.72,41.44,42.48,972700.0],["2016-04-18",42.11,43.66,42.11,43.32,748100.0],["2016-04-19",43.25,43.38,41.75,42.51,842400.0],["2016-04-20",42.55,44.49,41.78,43.62,1273900.0],["2016-04-21",43.61,44.35,42.69,43.78,1538400.0],["2016-04-22",43.74,44.4,42.65,43.44,798700.0],["2016-04-25",43.42,44.16,42.95,43.08,921600.0],["2016-04-26",43.02,43.15,41.14,42.0,1760000.0],["2016-04-27",41.68,42.2,40.6,41.37,1001700.0],["2016-04-28",41.38,42.68,40.71,40.99,862400.0],["2016-04-29",41.07,42.45,40.73,40.97,1175200.0],["2016-05-02",40.86,41.17,38.73,40.4,1342600.0],["2016-05-03",39.59,39.97,38.05,38.22,1272400.0],["2016-05-04",38.32,38.54,34.53,35.25,2952000.0],["2016-05-05",35.52,35.66,33.75,34.91,2104400.0],["2016-05-06",34.53,35.4,33.37,34.01,1248900.0],["2016-05-09",34.01,34.79,33.9,34.38,1349300.0],["2016-05-10",34.5,34.54,33.56,34.11,1478300.0],["2016-05-11",33.94,35.08,32.89,32.93,1583200.0],["2016-05-12",33.09,33.43,30.01,30.49,2462100.0],["2016-05-13",30.23,31.95,30.2,31.42,1188800.0],["2016-05-16",31.49,32.92,31.49,32.63,1771800.0],["2016-05-17",32.48,33.48,32.17,32.59,1308500.0],["2016-05-18",32.49,34.35,32.49,33.49,1191200.0],["2016-05-19",33.35,34.42,32.27,32.79,950800.0],["2016-05-20",33.06,34.48,32.98,33.59,1209900.0],["2016-05-23",33.35,34.8,33.35,34.08,1366900.0],["2016-05-24",34.31,34.85,33.07,33.37,1969700.0],["2016-05-25",33.69,35.84,33.6,35.26,2051100.0],["2016-05-26",26.8,26.81,21.09,21.36,27202800.0],["2016-05-27",20.18,22.52,19.59,22.01,9167100.0],["2016-05-31",22.29,23.18,21.71,22.69,5906800.0],["2016-06-01",22.57,23.0,22.2,22.52,3429600.0],["2016-06-02",22.55,23.94,22.06,23.75,3112500.0],["2016-06-03",23.57,24.12,22.52,22.96,3571200.0],["2016-06-06",23.12,24.37,22.25,24.29,3257100.0],["2016-06-07",24.2,24.2,22.32,22.33,3418400.0],["2016-06-08",22.69,22.7,21.38,21.57,3431600.0],["2016-06-09",21.42,21.68,20.85,21.45,3042800.0],["2016-06-10",21.1,22.07,20.72,21.75,2656700.0],["2016-06-13",21.49,22.45,21.3,21.47,2275000.0],["2016-06-14",21.4,22.54,21.3,22.35,3037500.0],["2016-06-15",22.54,23.49,22.53,22.86,2155600.0],["2016-06-16",22.82,23.39,22.22,23.32,1729600.0],["2016-06-17",23.29,23.58,22.38,22.46,3657700.0],["2016-06-20",22.76,23.25,22.26,23.04,1654400.0],["2016-06-21",23.17,23.17,21.85,22.41,1908000.0],["2016-06-22",22.33,23.67,22.06,22.59,1924000.0],["2016-06-23",22.82,23.61,22.47,23.6,1453200.0],["2016-06-24",22.35,23.46,21.93,21.97,2528100.0],["2016-06-27",21.75,22.04,20.49,20.62,2240200.0],["2016-06-28",21.06,22.57,21.05,22.49,2376800.0],["2016-06-29",22.77,23.35,22.38,23.15,1695800.0],["2016-06-30",23.16,23.59,22.54,23.29,2026900.0],["2016-07-01",23.31,24.48,23.26,24.42,1928700.0],["2016-07-05",24.4,24.62,23.94,24.48,1468800.0],["2016-07-06",24.2,25.47,23.92,25.08,1806400.0],["2016-07-07",25.26,25.9,24.5,25.14,1407200.0],["2016-07-08",25.15,25.76,24.87,25.36,1119800.0],["2016-07-11",25.65,25.88,25.11,25.28,1526900.0],["2016-07-12",25.5,26.05,25.3,25.49,1500700.0],["2016-07-13",25.72,26.29,24.6,24.68,1902100.0],["2016-07-14",24.84,24.94,23.9,24.52,2324700.0],["2016-07-15",24.59,27.53,24.34,27.28,5538200.0],["2016-07-18",27.35,28.7,26.63,27.69,3341500.0],["2016-07-19",28.0,28.25,26.3,26.66,2417900.0],["2016-07-20",26.84,27.6,26.83,27.28,1921200.0],["2016-07-21",27.64,28.73,27.41,27.75,1858800.0],["2016-07-22",27.9,28.32,27.47,27.84,1644500.0],["2016-07-25",27.85,28.45,27.62,28.38,1264400.0],["2016-07-26",28.27,28.77,27.86,28.19,1184100.0],["2016-07-27",28.36,29.27,28.07,29.18,1246900.0],["2016-07-28",29.07,29.3,28.24,28.84,810400.0],["2016-07-29",28.69,29.32,28.35,29.19,873600.0],["2016-08-01",37.16,40.82,35.36,38.01,21091000.0],["2016-08-02",38.27,40.2,35.5,37.74,11366800.0],["2016-08-03",37.14,38.01,36.4,37.73,2481900.0],["2016-08-04",37.7,38.52,36.53,36.63,1882600.0],["2016-08-05",36.5,36.97,35.26,36.12,2809000.0],["2016-08-08",36.31,37.54,35.83,35.91,2064100.0],["2016-08-09",36.66,37.49,36.0,36.33,2087700.0],["2016-08-10",36.31,37.15,35.75,35.96,1649500.0],["2016-08-11",36.08,36.5,34.94,35.9,1588400.0],["2016-08-12",35.78,35.78,34.71,35.03,2412400.0],["2016-08-15",35.05,36.02,34.86,35.45,1608700.0],["2016-08-16",35.4,35.48,33.78,33.96,1644700.0],["2016-08-17",34.09,34.81,33.95,34.34,1811200.0],["2016-08-18",34.35,34.58,33.9,34.47,1115300.0],["2016-08-19",34.17,34.39,33.17,33.39,1431300.0],["2016-08-22",33.66,34.17,33.2,33.87,1879900.0],["2016-08-23",34.17,34.26,33.32,33.71,1065700.0],["2016-08-24",33.75,34.91,31.41,31.64,2837200.0],["2016-08-25",31.49,32.09,29.8,30.37,2868200.0],["2016-08-26",30.23,31.21,30.14,30.9,1873700.0],["2016-08-29",30.86,30.9,30.05,30.32,1429300.0],["2016-08-30",30.25,30.81,29.62,29.69,1567600.0],["2016-08-31",29.69,30.72,29.32,29.65,5770700.0],["2016-09-01",29.72,30.21,29.31,30.04,1621200.0],["2016-09-02",30.11,30.5,29.38,29.46,1602100.0],["2016-09-06",29.55,29.85,28.92,29.37,1646900.0],["2016-09-07",29.33,31.49,29.0,30.11,2048800.0],["2016-09-08",30.1,31.12,29.77,30.83,2286600.0],["2016-09-09",30.35,30.55,29.0,29.01,1691100.0],["2016-09-12",28.89,30.06,28.7,30.02,1253200.0],["2016-09-13",29.7,30.03,28.85,29.42,1222100.0],["2016-09-14",29.53,30.55,29.49,30.46,1102900.0],["2016-09-15",30.51,31.07,30.33,30.86,1410000.0],["2016-09-16",30.64,32.2,30.54,31.75,2321300.0],["2016-09-19",32.06,32.54,31.27,31.64,1259400.0],["2016-09-20",31.8,34.12,31.8,34.01,2735300.0],["2016-09-21",34.05,35.73,34.01,35.38,3099900.0],["2016-09-22",35.81,35.99,34.02,35.02,1846300.0],["2016-09-23",34.77,35.69,34.41,35.12,1581600.0],["2016-09-26",34.89,35.3,34.45,34.88,1166000.0],["2016-09-27",35.0,36.79,34.57,36.72,1650100.0],["2016-09-28",36.8,36.99,35.17,36.2,1499500.0],["2016-09-29",36.42,36.61,35.48,35.57,1246100.0],["2016-09-30",35.67,37.04,35.27,36.64,1717500.0],["2016-10-03",36.61,36.77,35.18,36.03,1187100.0],["2016-10-04",36.21,36.53,35.37,35.66,937400.0],["2016-10-05",35.66,36.65,35.52,36.38,1367900.0],["2016-10-06",36.3,36.3,33.12,34.26,3270800.0],["2016-10-07",34.51,35.05,33.3,34.26,1836300.0],["2016-10-10",34.81,34.94,33.95,34.32,1115600.0],["2016-10-11",33.99,34.4,32.01,32.33,1456700.0],["2016-10-12",32.33,32.66,30.51,30.65,1526500.0],["2016-10-13",30.29,30.82,29.47,30.1,1897700.0],["2016-10-14",30.26,30.48,28.69,29.0,2126100.0],["2016-10-17",29.27,29.41,28.38,28.87,1254800.0],["2016-10-18",29.25,29.79,28.52,28.62,1154700.0],["2016-10-19",28.63,28.73,27.77,27.82,1061200.0],["2016-10-20",27.77,28.99,27.72,28.59,1176200.0],["2016-10-21",28.32,28.5,27.85,28.07,921500.0],["2016-10-24",28.22,28.4,27.52,27.65,1082700.0],["2016-10-25",27.72,27.98,26.62,27.16,1526200.0],["2016-10-26",27.26,28.3,27.06,27.22,1365300.0],["2016-10-27",27.36,27.9,25.63,25.69,2314100.0],["2016-10-28",26.0,26.81,25.19,26.09,1806600.0],["2016-10-31",26.28,26.35,25.59,25.98,1569900.0],["2016-11-01",26.25,27.45,25.97,27.32,2050600.0],["2016-11-02",26.0,27.23,24.58,27.0,4769500.0],["2016-11-03",27.0,27.51,26.86,27.0,2997900.0],["2016-11-04",27.0,27.79,26.7,27.13,3064700.0],["2016-11-07",33.61,34.77,31.45,32.12,11749200.0],["2016-11-08",31.95,32.19,30.28,31.46,4427700.0],["2016-11-09",32.87,40.39,32.65,38.38,11199200.0],["2016-11-10",38.95,43.0,38.61,40.95,8026000.0],["2016-11-11",40.25,42.75,39.5,42.57,2375300.0],["2016-11-14",42.8,48.24,42.77,47.49,4289400.0],["2016-11-15",47.07,48.6,45.76,48.16,2521600.0],["2016-11-16",47.56,48.48,45.52,45.57,2725100.0],["2016-11-17",45.01,46.5,44.27,46.4,1884800.0],["2016-11-18",46.23,46.96,44.88,45.12,1628200.0],["2016-11-21",45.17,46.19,44.5,45.77,1295700.0],["2016-11-22",45.8,46.31,43.2,43.61,1731100.0],["2016-11-23",42.5,45.46,42.01,45.39,1267400.0],["2016-11-25",45.59,46.09,44.68,46.01,510200.0],["2016-11-28",45.56,46.19,44.9,45.75,1375400.0],["2016-11-29",46.03,47.4,45.57,46.27,1379200.0],["2016-11-30",45.78,46.27,43.49,43.76,1788500.0],["2016-12-01",43.32,43.68,40.84,41.33,2118900.0],["2016-12-02",41.18,43.97,40.67,43.0,1793700.0],["2016-12-05",43.32,46.5,42.78,46.0,2650700.0],["2016-12-06",46.47,47.61,45.5,47.45,1690500.0],["2016-12-07",46.51,46.95,43.35,46.0,2593400.0],["2016-12-08",45.38,46.71,44.65,46.56,1611600.0],["2016-12-09",46.75,47.49,45.38,45.57,1227600.0],["2016-12-12",44.88,46.1,44.53,45.1,1448300.0],["2016-12-13",45.12,46.49,45.12,46.27,1431900.0],["2016-12-14",45.95,47.98,44.91,47.32,1922100.0],["2016-12-15",47.71,50.39,46.55,49.65,2955700.0],["2016-12-16",50.5,51.12,48.65,49.3,3771600.0],["2016-12-19",49.2,50.06,48.35,49.17,2403900.0],["2016-12-20",49.96,53.74,49.7,51.92,3076200.0],["2016-12-21",52.2,52.92,51.55,52.15,2699800.0],["2016-12-22",52.37,53.15,51.24,51.59,1486700.0],["2016-12-23",51.55,53.6,51.55,53.41,1488400.0],["2016-12-27",56.98,57.0,54.52,55.12,3734900.0],["2016-12-28",54.5,54.57,51.05,51.54,2478400.0],["2016-12-29",51.3,51.65,48.37,48.62,2566100.0],["2016-12-30",48.72,49.8,47.51,47.83,1780100.0],["2017-01-03",48.02,48.98,46.26,47.34,1881000.0],["2017-01-04",47.47,50.48,47.37,49.34,1955900.0],["2017-01-05",49.36,49.36,45.59,47.09,3534900.0],["2017-01-06",49.93,50.05,47.56,47.83,3104600.0],["2017-01-09",48.64,49.46,47.41,48.14,2050700.0],["2017-01-10",48.45,50.25,47.06,50.07,1863000.0],["2017-01-11",50.29,52.58,47.27,48.92,3594400.0],["2017-01-12",48.29,50.24,48.0,49.54,1567100.0],["2017-01-13",49.51,50.6,47.84,48.09,1713900.0],["2017-01-17",47.39,47.74,45.76,46.62,2457600.0],["2017-01-18",46.6,47.22,45.57,47.14,1525100.0],["2017-01-19",46.94,47.3,46.04,46.7,899300.0],["2017-01-20",46.53,47.14,46.25,46.97,1614000.0],["2017-01-23",46.83,46.85,42.93,43.94,3356200.0],["2017-01-24",43.53,43.95,41.05,42.36,2908500.0],["2017-01-25",42.62,43.57,42.15,42.9,1528800.0],["2017-01-26",43.19,44.5,41.71,41.86,1948400.0],["2017-01-27",42.02,42.58,41.47,42.41,936000.0],["2017-01-30",41.9,41.92,40.47,41.81,1112800.0],["2017-01-31",41.12,44.61,40.61,44.5,1853400.0],["2017-02-01",45.4,45.58,43.71,44.39,1553900.0],["2017-02-02",44.43,44.92,43.92,44.44,976700.0],["2017-02-03",44.76,46.44,44.23,46.42,1426500.0],["2017-02-06",46.49,46.82,45.56,46.67,1198600.0],["2017-02-07",47.33,47.53,44.54,44.82,1059000.0],["2017-02-08",44.4,45.94,43.39,45.28,1256400.0],["2017-02-09",45.39,47.34,45.39,46.08,1342600.0],["2017-02-10",46.08,46.46,45.05,45.42,758800.0],["2017-02-13",45.47,46.83,45.33,46.09,775400.0],["2017-02-14",47.26,47.26,45.58,46.99,1004300.0],["2017-02-15",46.78,47.19,46.3,46.97,1194800.0],["2017-02-16",47.53,48.0,45.78,46.79,1545000.0],["2017-02-17",46.54,47.01,46.01,46.94,612100.0],["2017-02-21",47.05,47.24,45.99,46.2,839700.0],["2017-02-22",46.15,46.35,45.43,45.67,878500.0],["2017-02-23",45.73,45.75,43.91,44.35,1169100.0],["2017-02-24",43.96,45.05,43.29,44.59,1178200.0],["2017-02-27",44.54,47.0,44.02,46.9,1956800.0],["2017-02-28",48.98,50.9,46.71,49.77,3618500.0],["2017-03-01",49.52,50.98,48.75,49.44,1966400.0],["2017-03-02",49.41,54.8,49.25,53.56,4056100.0],["2017-03-03",53.79,56.91,53.63,54.7,3445500.0],["2017-03-06",53.15,53.3,50.03,50.18,3344900.0],["2017-03-07",49.04,49.15,46.3,46.51,2611800.0],["2017-03-08",46.98,48.58,46.65,47.13,2531200.0],["2017-03-09",47.0,47.96,44.68,45.8,1871200.0],["2017-03-10",41.99,43.0,39.85,41.84,7799800.0],["2017-03-13",41.78,43.57,40.53,41.74,2261000.0],["2017-03-14",41.4,41.4,40.44,40.57,1395100.0],["2017-03-15",40.35,41.78,40.06,41.47,1275400.0],["2017-03-16",40.65,42.12,39.32,41.72,2337100.0],["2017-03-17",41.59,41.59,40.0,40.22,3114500.0],["2017-03-20",40.28,40.28,38.91,40.07,1746700.0],["2017-03-21",40.13,40.75,38.09,38.24,1883700.0],["2017-03-22",38.41,38.76,37.29,38.14,1296400.0],["2017-03-23",38.05,39.17,37.42,37.93,1778600.0],["2017-03-24",38.11,39.3,38.03,38.98,1502200.0],["2017-03-27",38.55,39.97,37.75,39.89,1357500.0],["2017-03-28",39.98,40.5,38.58,38.85,1378000.0],["2017-03-29",38.97,39.0,38.35,38.59,659300.0],["2017-03-30",38.68,40.58,38.65,40.41,1576800.0],["2017-03-31",40.42,40.84,39.89,40.2,972200.0],["2017-04-03",40.63,40.63,38.32,38.45,1367000.0],["2017-04-04",38.44,39.52,38.36,38.92,989900.0],["2017-04-05",38.92,39.26,37.62,37.91,1141800.0],["2017-04-06",37.92,38.49,37.26,37.96,1282000.0],["2017-04-07",37.86,38.95,37.55,38.85,809600.0],["2017-04-10",38.93,39.8,38.56,38.71,817200.0],["2017-04-11",38.64,39.42,38.42,39.14,853700.0],["2017-04-12",39.2,40.15,39.05,39.35,712800.0],["2017-04-13",39.35,42.73,39.19,42.27,1738300.0],["2017-04-17",42.48,43.04,41.85,42.16,976200.0],["2017-04-18",41.98,42.63,41.54,42.34,916400.0],["2017-04-19",42.25,43.32,41.66,41.87,1084100.0],["2017-04-20",42.08,43.13,41.86,42.91,975300.0],["2017-04-21",42.91,44.38,42.73,44.26,2123400.0],["2017-04-24",44.6,46.08,43.77,45.74,1617700.0],["2017-04-25",48.0,49.5,47.09,47.88,2707300.0],["2017-04-26",47.76,48.0,46.08,46.96,1627000.0],["2017-04-27",47.13,47.82,45.92,47.56,1031300.0],["2017-04-28",47.85,48.53,46.64,48.19,1223800.0],["2017-05-01",48.28,48.95,48.02,48.72,877800.0],["2017-05-02",48.9,48.9,47.12,47.44,1109200.0],["2017-05-03",47.53,48.08,46.53,47.97,752200.0],["2017-05-04",48.3,48.32,47.4,47.88,793200.0],["2017-05-05",47.85,47.89,46.47,47.72,820400.0],["2017-05-08",47.17,47.65,45.13,45.3,1621700.0],["2017-05-09",47.68,48.2,45.79,46.8,1582600.0],["2017-05-10",46.64,47.2,42.51,44.1,4850100.0],["2017-05-11",44.3,45.21,43.26,44.92,1377900.0],["2017-05-12",45.11,47.63,44.7,47.08,1739400.0],["2017-05-15",43.2,44.77,41.05,43.9,7029800.0],["2017-05-16",43.67,45.5,43.51,44.94,2410800.0],["2017-05-17",44.48,44.5,42.99,43.16,1581900.0],["2017-05-18",43.13,44.1,41.7,42.24,1773700.0],["2017-05-19",42.29,44.15,42.12,43.55,1759500.0],["2017-05-22",43.69,44.82,43.07,44.76,1296300.0],["2017-05-23",44.86,46.05,44.05,45.14,1454800.0],["2017-05-24",45.35,47.23,44.71,46.55,1327300.0],["2017-05-25",47.2,47.2,45.96,46.35,986800.0],["2017-05-26",46.76,47.71,46.22,46.38,1170300.0],["2017-05-30",46.55,46.86,44.81,44.98,828600.0],["2017-05-31",45.29,45.89,44.57,45.79,1142800.0],["2017-06-01",46.97,48.61,46.47,48.23,1648400.0],["2017-06-02",48.38,49.6,47.61,49.36,1278200.0],["2017-06-05",49.15,49.15,47.73,48.53,792500.0],["2017-06-06",48.1,49.23,47.78,48.31,883700.0],["2017-06-07",48.57,48.83,47.78,48.36,915100.0],["2017-06-08",48.33,50.38,48.12,49.98,1197800.0],["2017-06-09",50.02,50.85,49.35,49.88,1326200.0],["2017-06-12",49.55,50.55,47.91,49.86,1180200.0],["2017-06-13",50.0,50.71,49.62,50.54,868500.0],["2017-06-14",50.89,51.3,50.35,50.8,770000.0],["2017-06-15",50.52,51.08,50.03,50.25,862900.0],["2017-06-16",50.6,50.6,49.22,49.68,2262200.0],["2017-06-19",49.68,52.17,49.45,52.13,1123700.0],["2017-06-20",52.11,54.05,51.9,52.15,1446800.0],["2017-06-21",52.08,54.45,52.08,54.2,1135600.0],["2017-06-22",54.25,55.38,53.67,54.72,1028600.0],["2017-06-23",54.53,55.35,54.13,54.97,1146300.0],["2017-06-26",54.99,55.73,54.25,55.5,889200.0],["2017-06-27",55.32,55.34,52.32,52.49,1040900.0],["2017-06-28",53.26,54.27,52.13,53.93,927400.0],["2017-06-29",53.75,53.93,51.62,51.8,1375900.0],["2017-06-30",51.94,52.14,50.72,50.87,1250500.0],["2017-07-03",51.01,52.71,51.01,52.22,490100.0],["2017-07-05",52.28,55.0,52.07,54.76,1256000.0],["2017-07-06",54.2,54.7,52.96,53.22,1651100.0],["2017-07-07",53.46,54.37,52.95,53.43,819300.0],["2017-07-10",53.83,53.83,50.74,51.5,1367300.0],["2017-07-11",51.59,52.45,51.13,52.31,770200.0],["2017-07-12",52.42,52.94,51.42,51.97,1002200.0],["2017-07-13",52.01,52.5,50.5,51.72,1114500.0],["2017-07-14",51.77,52.04,51.16,51.6,567100.0],["2017-07-17",51.6,53.05,51.6,53.01,1061000.0],["2017-07-18",52.47,54.01,52.47,53.94,1440300.0],["2017-07-19",54.31,54.7,53.56,54.42,969200.0],["2017-07-20",54.52,56.46,54.5,55.86,1269500.0],["2017-07-21",55.78,57.77,55.36,56.39,1165800.0],["2017-07-24",56.35,59.71,56.26,59.56,1742100.0],["2017-07-25",59.97,60.01,52.68,54.71,5231500.0],["2017-07-26",54.99,55.98,54.0,54.33,1482900.0],["2017-07-27",54.68,54.92,51.61,52.08,1653000.0],["2017-07-28",51.87,53.15,51.26,52.77,1061500.0],["2017-07-31",52.42,53.83,52.28,52.4,883800.0],["2017-08-01",52.91,52.91,50.77,50.94,1096900.0],["2017-08-02",51.14,51.99,50.01,50.78,987900.0],["2017-08-03",50.71,51.46,50.43,51.02,764400.0],["2017-08-04",51.31,52.44,50.6,52.36,676300.0],["2017-08-07",52.39,53.13,51.8,52.56,1048900.0],["2017-08-08",51.71,52.34,48.01,48.31,2751000.0],["2017-08-09",48.26,48.88,46.84,48.06,1249700.0],["2017-08-10",47.77,47.98,45.27,45.56,1997900.0],["2017-08-11",43.83,47.22,43.75,46.76,2628000.0],["2017-08-14",47.29,47.95,46.29,47.16,1061300.0],["2017-08-15",47.23,47.31,45.75,46.53,865000.0],["2017-08-16",46.82,47.5,46.63,47.41,965700.0],["2017-08-17",47.7,48.98,47.04,47.15,1389800.0],["2017-08-18",47.0,47.79,46.6,46.98,673200.0],["2017-08-21",46.78,47.38,45.63,46.48,947100.0],["2017-08-22",46.52,49.0,46.47,48.88,975500.0],["2017-08-23",48.6,49.22,48.25,48.45,441900.0],["2017-08-24",48.53,49.64,48.01,49.45,676800.0],["2017-08-25",49.81,49.81,47.61,47.99,732800.0],["2017-08-28",48.66,49.0,47.8,48.93,612700.0],["2017-08-29",48.29,49.4,47.79,48.86,822000.0],["2017-08-30",49.04,51.18,48.9,50.99,955200.0],["2017-08-31",50.97,53.97,50.55,53.62,1222800.0],["2017-09-01",53.3,54.57,53.14,54.19,673500.0],["2017-09-05",53.77,55.0,53.47,54.85,1224500.0],["2017-09-06",54.93,55.74,54.01,55.17,870400.0],["2017-09-07",55.0,56.71,54.5,56.43,1135100.0],["2017-09-08",56.35,56.64,55.61,56.16,723800.0],["2017-09-11",56.75,57.34,56.18,56.73,898400.0],["2017-09-12",56.68,57.92,56.31,57.75,988400.0],["2017-09-13",57.64,57.95,57.19,57.74,611600.0],["2017-09-14",57.41,58.72,56.76,58.37,856600.0],["2017-09-15",58.49,59.69,58.0,59.23,1500900.0],["2017-09-18",59.19,59.77,58.82,59.57,1000300.0],["2017-09-19",59.65,59.8,58.54,59.07,925600.0],["2017-09-20",54.2,55.84,53.11,53.88,4256300.0],["2017-09-21",54.0,54.0,51.69,51.83,1913900.0],["2017-09-22",51.54,52.14,50.81,51.32,1094800.0],["2017-09-25",51.36,52.94,51.1,52.72,961800.0],["2017-09-26",52.88,53.4,51.9,52.4,649500.0],["2017-09-27",52.8,53.24,51.86,51.89,1529700.0],["2017-09-28",51.65,53.27,51.04,52.61,687700.0],["2017-09-29",52.59,53.1,47.75,50.7,3364300.0],["2017-10-02",50.83,53.0,50.02,52.91,1216200.0],["2017-10-03",52.81,53.06,51.9,52.69,899200.0],["2017-10-04",52.69,54.7,52.05,54.31,860800.0],["2017-10-05",54.51,56.46,54.51,56.01,1006300.0],["2017-10-06",55.49,56.19,54.84,55.55,688900.0],["2017-10-09",55.43,55.87,54.9,55.12,535700.0],["2017-10-10",55.09,55.86,55.01,55.84,561000.0],["2017-10-11",55.89,57.55,55.41,57.31,1028400.0],["2017-10-12",57.47,58.37,56.78,57.73,1152600.0],["2017-10-13",58.0,61.08,57.82,59.1,1958300.0],["2017-10-16",59.03,63.2,58.95,61.15,2409800.0],["2017-10-17",61.4,64.19,61.4,63.85,1988800.0],["2017-10-18",64.0,65.41,63.41,63.89,1839000.0],["2017-10-19",63.67,63.84,62.26,63.66,1607600.0],["2017-10-20",63.72,65.51,63.5,64.39,1631600.0],["2017-10-23",64.43,64.9,62.54,62.8,1262300.0],["2017-10-24",58.14,58.5,54.07,55.01,6253400.0],["2017-10-25",54.83,55.54,53.34,54.02,1560000.0],["2017-10-26",53.96,54.85,53.11,54.32,1264100.0],["2017-10-27",54.23,56.43,53.87,56.4,1483900.0],["2017-10-30",56.44,58.78,56.22,58.31,1284100.0],["2017-10-31",58.28,59.62,57.01,57.11,1289000.0],["2017-11-01",57.32,58.8,57.11,57.76,1305300.0],["2017-11-02",55.62,55.62,51.2,51.82,3042100.0],["2017-11-03",52.0,54.79,52.0,54.16,1778900.0],["2017-11-06",54.29,55.18,53.43,54.25,1114700.0],["2017-11-07",52.01,52.9,51.05,52.3,1545300.0],["2017-11-08",52.63,56.49,52.55,54.76,1690500.0],["2017-11-09",54.46,55.22,54.19,55.12,792900.0],["2017-11-10",54.74,55.98,54.56,55.88,699500.0],["2017-11-13",55.39,55.85,54.81,54.84,527300.0],["2017-11-14",54.6,54.76,51.81,53.53,1084700.0],["2017-11-15",53.56,54.23,52.0,53.65,909100.0],["2017-11-16",54.29,54.89,52.88,54.36,701100.0],["2017-11-17",54.23,54.74,53.85,54.15,417000.0],["2017-11-20",54.11,54.13,53.14,53.74,683700.0],["2017-11-21",54.03,54.83,53.43,54.52,476400.0],["2017-11-22",54.74,55.0,53.93,54.34,347500.0],["2017-11-24",54.5,55.71,54.13,54.53,255000.0],["2017-11-27",54.37,54.37,52.14,52.48,972600.0],["2017-11-28",52.75,53.0,51.78,52.93,1354600.0],["2017-11-29",53.01,53.35,52.3,53.07,795000.0],["2017-11-30",53.55,56.04,53.36,55.49,1252800.0],["2017-12-01",55.19,57.63,54.88,56.93,1149200.0],["2017-12-04",56.94,57.92,52.0,52.26,1246500.0],["2017-12-05",52.56,54.25,52.1,52.46,749400.0],["2017-12-06",52.34,53.1,50.87,52.54,901500.0],["2017-12-07",52.23,54.1,52.01,53.93,626200.0],["2017-12-08",52.23,54.92,52.23,54.6,609300.0],["2017-12-11",55.15,56.1,53.1,53.14,1077400.0],["2017-12-12",53.07,54.35,52.65,53.35,648900.0],["2017-12-13",53.28,54.18,53.05,53.57,631300.0],["2017-12-14",53.69,53.8,51.38,51.56,892200.0],["2017-12-15",52.06,52.99,51.1,52.43,1534200.0],["2017-12-18",52.92,52.92,52.07,52.29,658100.0],["2017-12-19",52.15,52.21,50.4,50.93,942900.0],["2017-12-20",51.5,51.74,50.21,50.73,691600.0],["2017-12-21",50.45,51.71,50.3,51.4,609000.0],["2017-12-22",51.4,51.75,50.31,50.86,643400.0],["2017-12-26",50.73,51.28,50.42,50.73,419900.0],["2017-12-27",50.76,51.44,50.69,50.88,434000.0],["2017-12-28",50.89,51.13,50.2,50.72,605200.0],["2017-12-29",50.91,51.16,50.24,50.3,569500.0],["2018-01-02",50.08,50.17,48.86,49.25,1154700.0],["2018-01-03",49.2,50.66,48.8,50.02,928500.0],["2018-01-04",50.5,50.61,49.41,49.48,1067600.0],["2018-01-05",51.05,51.57,49.79,49.89,1065400.0],["2018-01-08",50.39,52.68,50.25,51.66,1458000.0],["2018-01-09",51.92,54.01,51.71,53.85,1188200.0],["2018-01-10",53.34,54.05,52.8,53.75,1033200.0],["2018-01-11",53.74,54.1,52.61,53.17,759700.0],["2018-01-12",53.01,53.49,52.6,53.22,946400.0],["2018-01-16",53.22,53.26,50.26,51.05,1159400.0],["2018-01-17",51.5,52.03,50.73,51.61,621100.0],["2018-01-18",51.5,51.68,49.48,49.69,748400.0],["2018-01-19",49.93,50.4,49.52,50.22,1164500.0],["2018-01-22",50.22,51.75,49.5,51.7,801700.0],["2018-01-23",51.62,53.03,51.51,51.82,1021500.0],["2018-01-24",52.31,53.58,51.28,53.34,1181200.0],["2018-01-25",55.25,55.25,50.82,52.37,1558600.0],["2018-01-26",52.63,53.7,52.31,52.95,781300.0],["2018-01-29",52.95,55.46,52.76,52.96,1727200.0],["2018-01-30",52.75,53.98,52.25,52.76,837900.0],["2018-01-31",53.0,53.64,52.09,52.52,681100.0],["2018-02-01",52.48,53.16,51.62,52.69,612100.0],["2018-02-02",52.15,52.69,50.95,51.11,721800.0],["2018-02-05",50.64,51.58,48.6,48.61,1125800.0],["2018-02-06",47.01,51.15,47.0,50.92,1116000.0],["2018-02-07",50.63,52.59,50.24,50.26,734200.0],["2018-02-08",50.38,50.82,47.39,47.47,935200.0],["2018-02-09",48.25,48.74,44.41,46.75,1894400.0],["2018-02-12",47.44,48.1,46.38,46.53,1296400.0],["2018-02-13",46.07,47.77,45.34,47.59,1068900.0],["2018-02-14",47.26,48.85,47.26,48.34,551900.0],["2018-02-15",48.82,49.87,48.21,49.78,710000.0],["2018-02-16",49.81,50.9,49.68,50.05,497100.0],["2018-02-20",49.51,50.88,49.24,49.99,628700.0],["2018-02-21",50.1,51.59,49.45,49.86,611200.0],["2018-02-22",50.33,51.36,49.84,49.88,789200.0],["2018-02-23",50.22,51.05,49.41,51.03,547400.0],["2018-02-26",51.18,51.59,50.39,51.37,537400.0],["2018-02-27",49.97,53.81,48.51,51.47,1593200.0],["2018-02-28",51.53,53.78,50.35,52.82,1426800.0],["2018-03-01",52.94,53.22,48.91,49.89,1818400.0],["2018-03-02",50.74,51.0,47.2,48.94,1677800.0],["2018-03-05",48.89,50.73,48.88,49.93,1070300.0],["2018-03-06",50.43,51.89,49.78,51.63,1153500.0],["2018-03-07",51.11,53.62,50.6,53.31,1366200.0],["2018-03-08",53.39,53.56,52.01,52.28,629600.0],["2018-03-09",52.72,53.42,52.1,52.98,770400.0],["2018-03-12",53.18,55.17,53.05,54.78,1081200.0],["2018-03-13",55.13,56.47,54.8,55.05,1271700.0],["2018-03-14",55.29,55.71,52.95,53.57,725500.0],["2018-03-15",52.5,52.63,49.69,52.18,2059500.0],["2018-03-16",52.27,52.27,51.27,51.69,877000.0],["2018-03-19",51.56,53.15,51.25,52.61,973600.0],["2018-03-20",52.5,52.82,50.61,51.12,635400.0],["2018-03-21",51.06,52.08,51.03,51.9,527700.0],["2018-03-22",51.37,52.27,50.71,50.78,760100.0],["2018-03-23",50.69,50.78,47.55,47.74,1015100.0],["2018-03-26",48.38,49.5,47.37,48.99,1554800.0],["2018-03-27",49.4,49.49,45.56,45.8,1556500.0],["2018-03-28",45.77,46.91,45.21,45.93,1254100.0],["2018-03-29",46.15,46.69,43.38,44.08,2397900.0],["2018-04-02",44.0,44.08,41.13,42.12,1586400.0],["2018-04-03",42.27,43.09,41.64,42.0,1148400.0],["2018-04-04",41.26,43.2,40.7,43.0,1098600.0],["2018-04-05",43.37,43.71,42.48,42.54,771300.0],["2018-04-06",42.16,42.23,40.33,40.68,978700.0],["2018-04-09",41.02,42.63,40.85,41.61,973400.0],["2018-04-10",42.12,43.68,41.91,43.6,1196800.0],["2018-04-11",43.36,44.34,43.07,43.55,1322000.0],["2018-04-12",43.65,44.31,43.11,43.82,964900.0],["2018-04-13",43.95,43.95,42.69,43.62,524600.0],["2018-04-16",43.69,43.87,43.08,43.47,537900.0],["2018-04-17",43.79,44.79,43.61,44.49,619900.0],["2018-04-18",44.49,47.09,44.49,46.03,1405700.0],["2018-04-19",46.04,46.56,44.93,45.85,1378700.0],["2018-04-20",50.44,50.44,46.77,48.51,4732500.0],["2018-04-23",48.85,51.0,48.74,50.7,2625200.0],["2018-04-24",49.41,49.75,44.81,45.33,3218900.0],["2018-04-25",45.56,45.95,43.95,43.98,1024500.0],["2018-04-26",44.13,44.49,43.18,43.48,1136000.0],["2018-04-27",43.71,45.23,43.62,45.06,1042300.0],["2018-04-30",45.3,45.3,43.0,43.03,1593200.0],["2018-05-01",42.87,44.13,42.03,42.63,1208500.0],["2018-05-02",42.47,43.67,42.47,42.74,1439500.0],["2018-05-03",42.65,42.91,41.06,41.27,1266700.0],["2018-05-04",41.83,44.67,41.25,44.01,2031300.0],["2018-05-07",44.14,44.79,43.6,44.33,1460800.0],["2018-05-08",39.77,41.54,39.07,40.53,5628500.0],["2018-05-09",40.66,43.1,40.62,42.8,1387900.0],["2018-05-10",42.8,42.8,42.8,42.8,1400.0],["2018-05-11",43.03,46.0,43.0,45.95,1619400.0],["2018-05-14",46.0,47.45,45.54,46.38,1496000.0],["2018-05-15",45.83,46.13,44.26,44.39,1141600.0],["2018-05-16",44.51,44.87,43.4,43.71,1184500.0],["2018-05-17",43.73,44.13,43.15,43.83,1079800.0],["2018-05-18",43.76,44.71,43.51,44.64,1117900.0],["2018-05-21",45.0,45.29,42.95,43.23,777900.0],["2018-05-22",43.33,44.28,43.08,43.8,596900.0],["2018-05-23",43.08,44.55,42.74,44.09,536500.0],["2018-05-24",44.09,45.74,43.75,45.23,709800.0],["2018-05-25",45.03,45.16,44.22,44.85,515000.0],["2018-05-29",44.54,46.69,43.52,46.08,1093000.0],["2018-05-30",46.22,47.13,45.88,47.05,674200.0],["2018-05-31",46.96,47.13,45.68,46.65,1255900.0],["2018-06-01",47.03,48.0,46.54,46.61,911000.0],["2018-06-04",46.61,47.29,45.68,46.76,541000.0],["2018-06-05",46.99,47.68,46.09,46.14,611700.0],["2018-06-06",46.33,47.31,46.22,46.62,572700.0],["2018-06-07",46.67,46.71,45.43,45.98,720700.0],["2018-06-08",45.77,46.1,44.02,44.68,880700.0],["2018-06-11",44.67,46.43,44.67,45.87,872300.0],["2018-06-12",46.12,47.45,46.04,47.15,738500.0],["2018-06-13",47.26,47.29,46.56,46.86,627000.0],["2018-06-14",47.0,47.57,46.92,47.35,851900.0],["2018-06-15",47.22,47.38,45.97,46.57,1341100.0],["2018-06-18",43.47,43.65,41.7,43.61,3387200.0],["2018-06-19",43.37,43.75,42.56,43.43,1140300.0],["2018-06-20",42.83,44.17,41.55,44.03,1446200.0],["2018-06-21",44.25,44.85,42.02,42.17,1100600.0],["2018-06-22",42.26,43.21,41.63,42.95,1062800.0],["2018-06-25",42.51,42.92,41.66,42.17,1456500.0],["2018-06-26",42.35,43.53,41.43,43.46,933400.0],["2018-06-27",43.43,43.43,41.89,42.0,762900.0],["2018-06-28",41.91,42.35,40.91,41.98,843600.0],["2018-06-29",43.64,43.64,41.58,41.67,960100.0],["2018-07-02",41.1,42.94,41.05,42.88,524500.0],["2018-07-03",43.17,44.21,42.57,43.44,297600.0],["2018-07-05",43.5,44.0,42.83,43.44,450200.0],["2018-07-06",43.72,45.58,43.02,45.53,968500.0],["2018-07-09",45.7,46.13,44.34,45.2,906100.0],["2018-07-10",45.37,45.69,44.57,44.95,717700.0],["2018-07-11",44.88,45.44,44.36,45.17,755300.0],["2018-07-12",45.5,46.19,45.18,45.59,687300.0],["2018-07-13",45.61,46.04,45.09,45.24,550100.0],["2018-07-16",45.31,45.31,43.93,44.27,581300.0],["2018-07-17",44.02,44.97,43.56,44.11,548000.0],["2018-07-18",44.0,45.0,43.41,44.79,479400.0],["2018-07-19",44.67,46.02,44.23,45.84,745500.0],["2018-07-20",45.88,46.74,45.87,46.5,928900.0],["2018-07-23",46.24,46.24,44.27,44.56,777200.0],["2018-07-24",46.1,47.64,45.22,45.32,1292500.0],["2018-07-25",45.0,45.61,44.4,45.49,720800.0],["2018-07-26",45.22,46.25,44.47,46.01,588700.0],["2018-07-27",46.0,46.1,44.42,45.04,793200.0],["2018-07-30",44.72,44.72,43.36,43.69,741600.0],["2018-07-31",43.84,44.59,43.58,43.68,932900.0],["2018-08-01",43.23,44.02,42.5,43.09,719500.0],["2018-08-02",42.97,44.45,42.5,44.44,691600.0],["2018-08-03",44.64,44.64,43.61,43.62,524000.0],["2018-08-06",43.88,44.5,43.11,43.65,600900.0],["2018-08-07",43.0,44.24,41.25,44.2,1407300.0],["2018-08-08",43.36,45.9,43.3,45.57,1543000.0],["2018-08-09",45.39,48.6,44.78,48.21,1239700.0],["2018-08-10",47.77,51.64,47.77,48.7,2341600.0],["2018-08-13",48.88,50.15,48.2,50.01,1226600.0],["2018-08-14",50.05,51.53,49.79,51.02,1065600.0],["2018-08-15",50.72,50.92,49.11,49.65,960400.0],["2018-08-16",50.06,51.79,49.21,51.42,794600.0],["2018-08-17",51.25,51.25,50.31,50.84,712600.0],["2018-08-20",50.65,52.12,50.33,51.67,830700.0],["2018-08-21",51.88,53.77,51.88,53.25,1048100.0],["2018-08-22",53.31,53.48,52.67,52.68,1030500.0],["2018-08-23",52.51,52.59,51.02,51.21,1199800.0],["2018-08-24",51.58,51.92,49.31,49.8,2031400.0],["2018-08-27",50.16,54.85,49.92,53.7,2671900.0],["2018-08-28",47.0,48.25,45.0,45.17,6119200.0],["2018-08-29",45.17,47.17,45.17,46.19,1817000.0],["2018-08-30",46.19,46.75,45.84,46.43,908300.0],["2018-08-31",46.18,46.94,45.56,45.69,556800.0],["2018-09-04",45.41,45.8,44.58,45.76,1448200.0],["2018-09-05",45.76,46.11,44.93,45.06,876200.0],["2018-09-06",44.93,45.39,43.81,44.46,1020400.0],["2018-09-07",44.22,45.18,43.86,44.18,775500.0],["2018-09-10",44.1,44.89,43.75,44.55,932700.0],["2018-09-11",44.5,45.28,44.1,44.65,630700.0],["2018-09-12",44.79,45.34,43.87,45.04,869200.0],["2018-09-13",45.36,46.1,44.73,45.09,964800.0],["2018-09-14",45.08,46.11,45.04,46.0,844900.0],["2018-09-17",46.11,48.24,46.11,48.19,1762000.0],["2018-09-18",48.17,50.15,48.17,49.36,1481400.0],["2018-09-19",49.3,50.2,49.0,49.98,653400.0],["2018-09-20",50.0,51.05,49.57,50.8,702000.0],["2018-09-21",50.83,50.98,48.78,49.14,1728000.0],["2018-09-24",49.08,51.22,49.0,50.51,1002900.0],["2018-09-25",50.52,52.13,50.22,51.52,2152400.0],["2018-09-26",51.71,52.24,50.57,51.39,864700.0],["2018-09-27",51.14,52.61,51.0,51.73,718600.0],["2018-09-28",51.8,52.4,51.26,51.58,942700.0],["2018-10-01",51.94,52.01,49.87,50.06,865000.0],["2018-10-02",50.09,50.49,48.02,48.55,1094100.0],["2018-10-03",48.69,48.89,47.48,47.99,1372500.0],["2018-10-04",47.97,47.97,46.56,47.48,1202700.0],["2018-10-05",47.34,49.3,46.86,48.73,818900.0],["2018-10-08",47.0,47.28,44.16,45.0,3512300.0],["2018-10-09",44.75,46.57,44.53,44.89,1650900.0],["2018-10-10",46.5,46.5,44.0,44.06,1460600.0],["2018-10-11",44.06,45.45,43.27,43.37,1343000.0],["2018-10-12",44.19,45.6,44.03,45.0,911700.0],["2018-10-15",45.07,45.82,44.52,45.13,749900.0],["2018-10-16",45.37,47.54,44.72,47.49,873600.0],["2018-10-17",47.27,47.69,46.33,47.34,708900.0],["2018-10-18",47.46,47.46,45.41,46.35,534600.0],["2018-10-19",46.41,47.48,44.67,45.19,837500.0],["2018-10-22",45.56,47.34,44.6,46.7,1052200.0],["2018-10-23",45.93,50.0,45.67,48.84,1930000.0],["2018-10-24",48.66,50.09,45.48,46.01,1374100.0],["2018-10-25",46.1,49.45,45.82,48.33,1131900.0],["2018-10-26",47.41,48.4,46.65,47.77,954500.0],["2018-10-29",48.58,49.98,47.06,47.9,750500.0],["2018-10-30",47.67,49.19,47.2,49.06,1076500.0],["2018-10-31",49.78,51.05,49.27,49.55,958600.0],["2018-11-01",49.69,52.36,49.14,51.88,1161900.0],["2018-11-02",51.8,52.84,50.53,51.7,873500.0],["2018-11-05",52.06,52.3,50.73,51.52,1716400.0],["2018-11-06",52.0,54.67,50.14,53.65,1508300.0],["2018-11-07",54.0,54.69,52.7,54.32,1258800.0],["2018-11-08",53.84,55.0,52.09,52.79,1082600.0],["2018-11-09",52.63,52.84,50.94,51.5,1136800.0],["2018-11-12",51.5,51.71,48.61,50.25,1546300.0],["2018-11-13",50.25,52.6,50.25,51.73,948900.0],["2018-11-14",51.84,52.41,49.98,50.06,1371000.0],["2018-11-15",49.89,51.7,49.71,51.67,738000.0],["2018-11-16",51.36,54.37,51.16,53.74,972600.0],["2018-11-19",53.78,54.28,51.95,53.62,669700.0],["2018-11-20",52.94,53.77,51.7,53.29,803400.0],["2018-11-21",53.81,54.25,53.21,53.76,469100.0],["2018-11-23",53.31,55.25,53.31,54.15,399800.0],["2018-11-26",54.69,56.44,54.2,56.26,843900.0],["2018-11-27",55.6,56.26,54.63,55.44,970100.0],["2018-11-28",55.51,57.98,55.2,57.96,874500.0],["2018-11-29",57.47,58.54,56.7,57.43,937200.0],["2018-11-30",57.15,58.31,56.9,58.29,791400.0],["2018-12-03",58.85,59.81,58.08,59.54,906700.0],["2018-12-04",59.4,59.75,55.82,56.0,1510900.0],["2018-12-06",54.91,56.53,53.74,56.05,1071900.0],["2018-12-07",55.67,56.15,52.29,53.12,1412000.0],["2018-12-10",52.93,54.27,52.16,53.33,884000.0],["2018-12-11",53.78,54.06,52.54,53.95,692000.0],["2018-12-12",54.52,56.51,53.73,56.17,988700.0],["2018-12-13",56.17,56.34,52.83,53.47,902600.0],["2018-12-14",53.2,54.07,52.66,52.93,634900.0],["2018-12-17",52.67,54.86,51.63,51.87,1119100.0],["2018-12-18",52.49,52.67,50.28,51.27,689300.0],["2018-12-19",51.35,52.66,49.92,50.86,853600.0],["2018-12-20",50.84,51.42,48.82,49.78,868500.0],["2018-12-21",50.12,50.5,48.42,48.78,1538600.0],["2018-12-24",48.46,50.72,48.27,49.5,557800.0],["2018-12-26",49.5,52.21,49.5,52.15,727300.0],["2018-12-27",51.41,53.22,51.32,53.12,940200.0],["2018-12-28",53.13,53.83,50.89,51.36,950100.0],["2018-12-31",51.76,54.36,51.76,54.06,955400.0],["2019-01-02",53.13,54.25,52.45,53.77,902000.0],["2019-01-03",53.5,54.98,52.83,52.92,859200.0],["2019-01-04",53.67,55.72,53.32,54.33,2567600.0],["2019-01-07",55.02,57.35,55.0,56.81,1099100.0],["2019-01-08",57.25,58.14,56.18,57.2,1205800.0],["2019-01-09",57.46,57.99,56.53,57.21,653100.0],["2019-01-10",56.74,57.86,56.15,57.34,884400.0],["2019-01-11",57.18,58.1,56.64,57.8,610900.0],["2019-01-14",57.12,58.11,56.33,56.39,613300.0],["2019-01-15",56.5,58.48,56.5,58.26,727200.0],["2019-01-16",57.89,58.82,56.71,57.18,583800.0],["2019-01-17",56.97,58.19,56.63,57.6,694700.0],["2019-01-18",57.95,58.13,56.44,58.03,1241200.0],["2019-01-22",57.45,58.39,56.65,57.44,782700.0],["2019-01-23",57.54,59.31,56.63,57.21,800700.0],["2019-01-24",57.08,57.44,56.11,57.05,906700.0],["2019-01-25",57.24,58.85,56.96,58.74,844000.0],["2019-01-28",58.22,58.52,56.71,56.96,773200.0],["2019-01-29",56.2,56.81,54.04,54.55,1082200.0],["2019-01-30",54.64,56.34,53.99,55.92,750900.0],["2019-01-31",56.05,58.14,55.52,58.0,818900.0],["2019-02-01",58.1,58.72,57.64,58.49,693200.0],["2019-02-04",58.55,59.12,57.53,59.01,607800.0],["2019-02-05",58.52,59.5,58.05,58.26,520600.0],["2019-02-06",58.3,58.86,58.0,58.05,530800.0],["2019-02-07",58.0,58.42,57.5,58.03,764500.0],["2019-02-08",57.71,59.26,57.71,58.73,596900.0],["2019-02-11",58.4,59.15,57.99,59.1,675900.0],["2019-02-12",59.36,59.99,59.08,59.67,719700.0],["2019-02-13",59.88,60.92,58.73,60.55,821000.0],["2019-02-14",60.19,60.55,58.6,58.87,503100.0],["2019-02-15",59.05,59.05,58.21,58.98,617100.0],["2019-02-19",58.67,59.52,58.11,58.54,487300.0],["2019-02-20",58.67,59.3,56.98,58.37,452000.0],["2019-02-21",58.23,58.23,56.98,57.41,525900.0],["2019-02-22",57.52,58.8,57.25,58.76,414500.0],["2019-02-25",59.17,61.92,59.05,61.67,1497400.0],["2019-02-26",61.45,62.48,60.67,61.62,1026400.0],["2019-02-27",62.55,72.2,62.49,70.94,4747400.0],["2019-02-28",71.16,72.18,70.31,70.99,1848300.0],["2019-03-01",71.47,71.95,69.39,69.69,1711300.0],["2019-03-04",69.6,71.0,69.29,70.49,1106400.0],["2019-03-05",70.5,72.73,70.43,71.22,1328600.0],["2019-03-06",71.06,72.06,68.91,69.18,937000.0],["2019-03-07",68.92,70.48,68.15,69.81,786100.0],["2019-03-08",68.98,70.74,68.79,70.46,1151500.0],["2019-03-11",71.0,73.98,71.0,73.92,1375400.0],["2019-03-12",74.0,75.02,73.53,74.88,1115900.0],["2019-03-13",75.18,76.82,74.77,76.61,1287600.0],["2019-03-14",77.0,78.2,76.24,77.44,1224000.0],["2019-03-15",77.52,78.59,76.91,78.54,1288400.0],["2019-03-18",78.49,79.72,78.01,79.52,1364300.0],["2019-03-19",79.58,80.46,79.24,79.61,1172900.0],["2019-03-20",79.6,81.03,78.6,80.21,930400.0],["2019-03-21",79.53,80.88,79.07,80.5,1579200.0],["2019-03-22",80.3,80.6,78.52,78.9,790900.0],["2019-03-25",78.0,79.53,77.02,79.04,906500.0],["2019-03-26",79.78,80.45,78.77,80.18,931400.0],["2019-03-27",80.25,80.75,76.57,77.03,1331000.0],["2019-03-28",77.2,79.94,76.61,79.75,1126600.0],["2019-03-29",80.06,81.59,79.26,81.17,893000.0],["2019-04-01",81.9,82.75,80.56,81.31,893500.0],["2019-04-02",81.64,82.18,80.43,81.74,876700.0],["2019-04-03",81.68,85.04,81.21,84.89,2015700.0],["2019-04-04",84.67,85.0,81.23,82.15,1155000.0],["2019-04-05",82.63,85.82,82.3,84.99,1381100.0],["2019-04-08",84.9,86.58,83.34,86.14,1274600.0],["2019-04-09",85.44,85.51,82.62,83.72,1114000.0],["2019-04-10",84.69,86.08,83.95,85.62,909100.0],["2019-04-11",85.57,85.57,82.9,83.76,891300.0],["2019-04-12",84.27,85.14,83.85,84.61,680000.0],["2019-04-15",84.84,85.88,83.41,83.88,1000800.0],["2019-04-16",84.22,85.45,82.79,83.28,1196300.0],["2019-04-17",78.97,79.0,70.81,72.67,3767700.0],["2019-04-18",72.53,74.0,70.87,72.99,2181800.0],["2019-04-22",73.75,75.63,71.67,72.64,1130200.0],["2019-04-23",72.91,75.11,72.66,75.0,1110400.0],["2019-04-24",75.02,75.1,72.45,73.33,1665400.0],["2019-04-25",73.8,74.44,72.41,73.86,1008000.0],["2019-04-26",74.04,74.99,72.41,74.73,956700.0],["2019-04-29",74.7,75.14,73.67,74.38,889700.0],["2019-04-30",74.34,75.0,72.81,74.33,935400.0],["2019-05-01",74.37,74.81,73.23,73.57,720300.0],["2019-05-02",73.42,73.79,71.12,72.21,1577300.0],["2019-05-03",73.22,73.73,72.2,73.46,1177700.0],["2019-05-06",72.42,73.6,71.97,72.74,1153500.0],["2019-05-07",72.19,72.53,67.1,67.62,2450500.0],["2019-05-08",63.97,69.64,63.2,68.65,5360900.0],["2019-05-09",68.0,69.91,66.18,67.36,2001600.0],["2019-05-10",67.19,69.91,67.0,69.28,1401300.0],["2019-05-13",67.29,67.86,66.09,66.55,1425200.0],["2019-05-14",67.05,67.85,66.31,66.74,1687300.0],["2019-05-15",66.44,68.26,66.05,66.55,1163600.0],["2019-05-16",66.93,68.7,66.7,67.78,988300.0],["2019-05-17",67.04,68.85,66.97,67.4,1013400.0],["2019-05-20",66.85,68.11,66.46,67.46,1092500.0],["2019-05-21",68.13,69.78,67.57,69.24,1022700.0],["2019-05-22",69.32,69.66,67.5,68.56,1236100.0],["2019-05-23",68.27,68.62,66.21,67.14,1265600.0],["2019-05-24",67.63,68.74,63.8,64.72,2588000.0],["2019-05-28",64.97,65.74,63.56,65.04,8094400.0],["2019-05-29",64.64,65.35,63.52,64.42,1390500.0],["2019-05-30",64.65,65.68,63.76,64.72,1076700.0],["2019-05-31",64.32,66.67,64.04,65.6,1506100.0],["2019-06-03",66.02,66.51,64.25,64.91,1563200.0],["2019-06-04",65.63,65.71,63.7,65.57,1592300.0],["2019-06-05",66.12,66.41,65.48,66.27,736700.0],["2019-06-06",66.16,66.39,63.34,63.49,1083100.0],["2019-06-07",63.73,63.8,61.91,63.68,1034100.0],["2019-06-10",63.85,64.85,63.48,63.9,1015800.0],["2019-06-11",64.34,64.4,62.66,63.36,1144600.0],["2019-06-12",63.76,64.9,63.33,64.44,1121700.0],["2019-06-13",64.85,65.29,63.57,63.88,848600.0],["2019-06-14",63.7,63.87,62.05,62.09,902500.0],["2019-06-17",62.47,65.06,62.46,64.73,1133500.0],["2019-06-18",65.0,65.43,64.12,64.9,844600.0],["2019-06-19",65.05,65.66,64.63,65.24,806400.0],["2019-06-20",66.22,66.22,63.83,64.92,1042800.0],["2019-06-21",64.87,64.88,63.9,64.33,1190800.0],["2019-06-24",64.51,64.67,62.67,63.84,828000.0],["2019-06-25",64.23,65.23,63.62,64.46,659200.0],["2019-06-26",64.47,65.61,62.82,63.59,875400.0],["2019-06-27",63.58,65.13,63.0,64.69,797000.0],["2019-06-28",64.73,65.25,64.04,64.27,1936100.0],["2019-07-01",65.35,66.15,64.4,64.8,1035700.0],["2019-07-02",65.07,67.07,65.0,66.01,1304900.0],["2019-07-03",66.29,66.47,64.54,65.56,972700.0],["2019-07-05",65.48,65.69,63.9,64.57,742000.0],["2019-07-08",64.32,64.9,63.21,64.02,779800.0],["2019-07-09",63.9,66.39,63.87,65.59,914400.0],["2019-07-10",65.74,66.4,64.44,65.2,919000.0],["2019-07-11",65.49,65.63,63.95,65.45,808000.0],["2019-07-12",65.3,65.9,64.75,65.52,946200.0],["2019-07-15",65.86,68.5,65.5,67.86,1086900.0],["2019-07-16",68.05,69.0,67.03,67.61,984500.0],["2019-07-17",67.81,67.81,66.76,67.41,574500.0],["2019-07-18",67.31,70.85,67.31,70.44,1311900.0],["2019-07-19",70.32,70.42,68.3,68.76,1325100.0],["2019-07-22",69.07,70.25,68.64,68.88,952400.0],["2019-07-23",66.5,66.75,61.86,63.96,3517700.0],["2019-07-24",63.82,63.96,61.77,62.96,1325900.0],["2019-07-25",62.76,63.87,62.25,63.0,910700.0],["2019-07-26",63.1,64.12,62.61,63.93,723000.0],["2019-07-29",64.0,64.5,63.23,64.33,704400.0],["2019-07-30",64.34,65.6,63.34,65.53,986200.0],["2019-07-31",65.57,67.58,65.57,65.86,1080400.0],["2019-08-01",66.2,67.36,65.43,66.07,829900.0],["2019-08-02",65.7,65.85,63.72,64.49,811500.0],["2019-08-05",63.76,63.9,61.24,62.0,1004300.0],["2019-08-06",62.75,66.5,62.1,64.07,2208300.0],["2019-08-07",65.97,68.57,63.13,67.68,1536100.0],["2019-08-08",68.15,69.17,67.41,68.3,1212500.0],["2019-08-09",67.73,69.45,67.15,68.44,969800.0],["2019-08-12",68.24,69.15,67.25,68.06,1340200.0],["2019-08-13",67.88,68.67,65.98,67.05,1256700.0],["2019-08-14",66.42,67.6,65.83,66.93,845500.0],["2019-08-15",66.89,67.98,66.73,67.48,846200.0],["2019-08-16",67.71,69.15,67.71,69.08,603500.0],["2019-08-19",69.82,70.35,68.07,70.0,908000.0],["2019-08-20",70.01,71.58,69.65,70.98,980600.0],["2019-08-21",71.41,73.09,71.09,72.15,854200.0],["2019-08-22",71.89,71.89,67.8,67.85,1156000.0],["2019-08-23",67.92,69.32,67.44,67.96,1097600.0],["2019-08-26",68.57,68.57,66.96,67.6,728800.0],["2019-08-27",67.85,68.0,65.97,66.14,1250700.0],["2019-08-28",65.73,66.03,63.78,64.2,1191500.0],["2019-08-29",64.66,64.88,63.19,64.1,799100.0],["2019-08-30",64.36,64.36,62.71,63.21,614800.0],["2019-09-03",62.97,63.07,61.65,62.06,1025900.0],["2019-09-04",62.68,62.95,61.54,62.19,1388000.0],["2019-09-05",62.19,63.13,61.54,62.76,635800.0],["2019-09-06",62.77,63.35,61.68,61.75,717700.0],["2019-09-09",61.95,61.95,59.54,60.12,1109800.0],["2019-09-10",61.75,63.27,60.61,62.79,1357200.0],["2019-09-11",62.64,65.27,62.36,64.83,833400.0],["2019-09-12",64.95,67.02,64.17,66.88,1460300.0],["2019-09-13",66.35,67.31,65.65,66.2,1903100.0],["2019-09-16",66.2,66.25,64.0,65.13,882300.0],["2019-09-17",64.43,65.4,64.05,64.78,719000.0],["2019-09-18",64.56,64.7,62.27,63.11,683500.0],["2019-09-19",63.29,63.57,61.97,62.94,715100.0],["2019-09-20",62.98,63.45,62.0,62.71,1597100.0],["2019-09-23",62.13,63.05,60.14,61.0,1228100.0],["2019-09-24",60.89,61.67,60.65,61.25,1085200.0],["2019-09-25",61.26,62.0,60.56,61.32,1078200.0],["2019-09-26",61.68,61.97,59.2,59.32,1142700.0],["2019-09-27",59.51,60.55,58.5,59.06,1058900.0],["2019-09-30",59.08,60.5,58.48,59.91,833100.0],["2019-10-01",59.98,60.25,56.91,57.14,911000.0],["2019-10-02",56.27,58.85,55.9,57.85,899300.0],["2019-10-03",58.01,58.99,57.37,58.56,547700.0],["2019-10-04",58.72,59.44,57.32,58.64,603800.0],["2019-10-07",58.87,61.12,58.87,60.11,880800.0],["2019-10-08",59.79,59.79,58.05,58.71,586000.0],["2019-10-09",59.5,60.31,58.94,59.74,399800.0],["2019-10-10",60.6,62.59,59.79,62.1,774400.0],["2019-10-11",62.3,63.07,61.65,62.74,810600.0],["2019-10-14",62.3,63.1,62.26,62.53,476400.0],["2019-10-15",63.32,64.27,61.39,61.46,964300.0],["2019-10-16",60.0,60.04,56.46,57.62,2232200.0],["2019-10-17",58.13,58.41,55.51,56.54,1784900.0],["2019-10-18",56.57,56.57,55.26,55.79,1227000.0],["2019-10-21",56.01,56.12,54.41,55.26,1228100.0],["2019-10-22",56.22,57.83,54.68,54.73,1253500.0],["2019-10-23",54.89,55.25,53.89,54.49,943700.0],["2019-10-24",54.49,54.75,53.34,53.85,722000.0],["2019-10-25",53.99,54.83,53.65,53.89,1492800.0],["2019-10-28",53.98,55.78,53.98,55.46,1357900.0],["2019-10-29",55.41,56.31,54.32,54.73,1385600.0],["2019-10-30",56.69,57.4,56.03,56.72,1054100.0],["2019-10-31",56.35,57.15,55.32,55.72,872300.0],["2019-11-01",55.9,56.81,55.04,55.34,855900.0],["2019-11-04",55.69,55.81,54.29,54.75,694700.0],["2019-11-05",54.93,55.11,54.2,54.39,800300.0],["2019-11-06",56.05,57.64,54.85,55.6,1785800.0],["2019-11-07",54.36,55.73,54.36,55.35,1037100.0],["2019-11-08",55.53,57.53,55.01,57.06,925100.0],["2019-11-11",56.88,57.2,55.25,56.65,624800.0],["2019-11-12",56.29,57.1,55.78,56.98,637700.0],["2019-11-13",57.25,58.44,56.75,57.63,688800.0],["2019-11-14",57.37,58.16,56.89,57.79,911000.0],["2019-11-15",58.19,58.98,57.83,58.61,620200.0],["2019-11-18",58.75,59.5,56.92,57.78,751000.0],["2019-11-19",57.8,58.98,57.4,58.09,766000.0],["2019-11-20",57.96,60.41,57.95,59.69,1701200.0],["2019-11-21",59.68,60.72,59.36,60.38,951300.0],["2019-11-22",60.16,61.55,59.72,61.43,908600.0],["2019-11-25",62.25,63.45,61.76,63.14,1037400.0],["2019-11-26",63.31,64.25,62.87,63.1,1025500.0],["2019-11-27",62.96,64.47,62.75,64.36,909800.0],["2019-11-29",64.05,64.96,63.6,63.96,632700.0],["2019-12-02",64.0,65.38,63.44,63.89,949400.0],["2019-12-03",63.33,64.4,63.2,64.18,739500.0],["2019-12-04",64.3,65.35,63.81,65.0,883800.0],["2019-12-05",64.91,64.94,64.1,64.53,872500.0],["2019-12-06",64.82,65.67,64.42,64.61,940500.0],["2019-12-09",64.61,65.03,63.24,63.24,774600.0],["2019-12-10",62.52,63.59,62.52,62.91,639300.0],["2019-12-11",62.67,63.54,61.58,61.69,786400.0],["2019-12-12",61.57,62.69,61.0,62.22,4164800.0],["2019-12-13",62.81,65.25,62.39,63.05,1438400.0],["2019-12-16",63.78,66.22,63.33,65.27,1730400.0],["2019-12-17",65.2,65.57,63.09,63.93,1207400.0],["2019-12-18",63.73,63.82,61.14,62.01,917500.0],["2019-12-19",61.89,62.2,60.89,61.58,955600.0],["2019-12-20",61.52,62.0,61.0,61.64,1197600.0],["2019-12-23",61.81,62.38,61.17,62.11,694300.0],["2019-12-24",61.98,62.26,61.03,61.87,224900.0],["2019-12-26",61.97,61.97,61.23,61.47,388500.0],["2019-12-27",61.5,61.6,60.64,60.78,797200.0],["2019-12-30",60.61,61.0,59.9,60.28,749200.0],["2019-12-31",59.91,60.51,59.85,60.41,602400.0],["2020-01-02",60.89,61.02,60.0,60.89,939300.0],["2020-01-03",59.98,61.16,59.78,60.44,729900.0],["2020-01-06",59.87,60.64,59.25,60.51,669000.0],["2020-01-07",60.51,61.62,60.15,61.19,690800.0],["2020-01-08",60.95,62.65,60.95,62.44,684200.0],["2020-01-09",62.78,64.34,62.68,63.27,706800.0],["2020-01-10",63.45,64.32,62.56,62.68,675600.0],["2020-01-13",62.6,63.01,61.66,62.78,968100.0],["2020-01-14",62.46,63.92,62.03,63.4,676900.0],["2020-01-15",63.41,64.26,61.95,62.06,810000.0],["2020-01-16",62.58,62.58,60.8,61.46,1501900.0],["2020-01-17",61.71,61.78,59.93,60.13,1916000.0],["2020-01-21",59.94,60.52,58.69,60.02,1704200.0],["2020-01-22",61.59,62.98,61.03,61.23,1090400.0],["2020-01-23",61.25,61.36,60.34,60.4,657800.0],["2020-01-24",60.53,61.0,59.13,59.42,821500.0],["2020-01-27",58.82,59.79,58.25,59.09,834500.0],["2020-01-28",59.54,60.43,59.54,59.91,487500.0],["2020-01-29",59.99,61.23,59.59,60.69,495200.0],["2020-01-30",60.17,60.51,58.86,59.55,1052500.0],["2020-01-31",59.38,59.76,57.96,58.32,1016500.0],["2020-02-03",58.7,58.86,58.03,58.44,543000.0],["2020-02-04",59.16,59.97,58.82,58.99,761000.0],["2020-02-05",59.5,59.91,58.66,58.98,884600.0],["2020-02-06",62.55,62.9,59.81,61.28,1747700.0],["2020-02-07",61.1,61.1,60.01,60.49,858700.0],["2020-02-10",60.57,60.57,59.18,59.98,378200.0],["2020-02-11",60.01,60.5,59.2,60.31,550200.0],["2020-02-12",60.23,60.75,59.67,60.51,642000.0],["2020-02-13",60.31,61.2,59.97,60.06,666600.0],["2020-02-14",60.24,60.33,59.42,60.13,359100.0],["2020-02-18",60.28,61.82,60.12,61.57,731100.0],["2020-02-19",61.72,61.85,60.88,61.73,427900.0],["2020-02-20",61.78,61.97,60.52,61.29,521800.0],["2020-02-21",61.1,61.42,60.26,60.49,491300.0],["2020-02-24",59.37,59.43,56.56,57.1,1030400.0],["2020-02-25",57.39,58.13,55.1,55.3,1156000.0],["2020-02-26",56.97,58.49,55.34,56.02,1354800.0],["2020-02-27",55.47,55.88,53.27,53.29,1267000.0],["2020-02-28",51.36,52.82,49.73,50.78,1999100.0],["2020-03-02",51.0,52.85,50.02,52.3,1727900.0],["2020-03-03",52.31,53.35,50.02,50.72,1237900.0],["2020-03-04",52.48,54.61,50.87,54.59,1149800.0],["2020-03-05",53.73,54.8,50.08,52.92,1398900.0],["2020-03-06",51.08,54.04,51.0,53.88,1302200.0],["2020-03-09",50.17,53.32,49.52,51.33,1315300.0],["2020-03-10",52.81,52.98,49.02,52.82,1138400.0],["2020-03-11",51.54,51.97,48.26,49.14,1314800.0],["2020-03-12",45.06,47.38,44.3,44.33,1467600.0],["2020-03-13",46.7,48.67,42.61,48.41,1490900.0],["2020-03-16",41.82,47.11,41.55,43.25,1417600.0],["2020-03-17",44.34,45.71,41.63,44.5,1780200.0],["2020-03-18",41.73,45.56,41.2,43.46,1197900.0],["2020-03-19",43.33,46.85,42.46,46.07,1064000.0],["2020-03-20",45.62,46.82,42.72,43.58,1387500.0],["2020-03-23",43.65,43.98,39.32,41.6,1342100.0],["2020-03-24",42.53,45.39,42.36,44.83,1156600.0],["2020-03-25",45.19,48.26,43.87,46.75,1132000.0],["2020-03-26",45.73,49.78,45.73,49.75,1299100.0],["2020-03-27",48.32,50.65,48.21,49.41,1024300.0],["2020-03-30",49.65,50.66,47.78,48.21,970800.0],["2020-03-31",48.0,48.64,46.88,47.28,709900.0],["2020-04-01",45.56,49.11,45.12,46.85,761000.0],["2020-04-02",45.93,49.18,45.93,49.01,1049200.0],["2020-04-03",48.15,49.64,47.95,48.51,1038200.0],["2020-04-06",49.28,51.74,48.16,51.46,965100.0],["2020-04-07",52.79,53.19,49.88,50.07,1003800.0],["2020-04-08",50.47,52.96,49.78,52.5,824700.0],["2020-04-09",52.06,53.39,52.06,53.0,559200.0],["2020-04-13",53.01,53.29,50.54,51.25,857800.0],["2020-04-14",51.98,52.99,51.5,52.77,777400.0],["2020-04-15",52.0,52.35,50.6,50.81,767300.0],["2020-04-16",51.32,53.52,51.11,53.28,834400.0],["2020-04-17",53.9,55.27,53.5,55.07,936800.0],["2020-04-20",54.93,57.16,54.74,55.54,849200.0],["2020-04-21",55.3,55.58,52.62,53.38,770800.0],["2020-04-22",54.06,54.86,53.06,54.67,642300.0],["2020-04-23",55.15,57.75,55.01,56.96,857700.0],["2020-04-24",57.6,58.64,55.8,58.15,781500.0],["2020-04-27",58.95,59.6,57.94,58.38,831500.0],["2020-04-28",58.94,59.44,57.11,57.2,853300.0],["2020-04-29",58.0,58.21,56.55,56.85,657600.0],["2020-04-30",56.55,57.42,55.3,55.53,893000.0],["2020-05-01",54.68,55.51,53.8,55.32,631100.0],["2020-05-04",55.26,57.66,54.61,57.65,680800.0],["2020-05-05",58.08,58.41,57.17,57.73,587700.0],["2020-05-06",55.86,58.48,55.5,56.51,834600.0],["2020-05-07",56.68,57.43,53.1,53.26,1409100.0],["2020-05-08",53.74,54.97,52.49,54.4,967900.0],["2020-05-11",54.25,56.83,54.1,56.18,919800.0],["2020-05-12",56.37,57.42,55.61,55.9,920100.0],["2020-05-13",56.95,57.01,53.96,54.43,613200.0],["2020-05-14",53.96,53.96,51.26,52.33,1043200.0],["2020-05-15",52.15,53.15,51.56,53.07,776600.0],["2020-05-18",54.54,55.25,53.9,55.02,849200.0],["2020-05-19",55.11,55.95,53.5,53.5,929000.0],["2020-05-20",53.82,54.9,52.78,54.22,679500.0],["2020-05-21",54.32,54.35,53.34,54.3,521300.0],["2020-05-22",54.01,54.56,53.74,54.47,392100.0],["2020-05-26",55.32,57.08,54.83,56.04,1426900.0],["2020-05-27",56.05,56.15,54.37,56.12,1054200.0],["2020-05-28",56.57,57.55,56.3,56.44,772200.0],["2020-05-29",56.29,57.04,54.92,56.21,1327900.0],["2020-06-01",55.85,57.09,55.27,56.84,624800.0],["2020-06-02",57.0,57.89,56.54,57.67,731300.0],["2020-06-03",57.99,58.09,56.7,56.82,824700.0],["2020-06-04",56.44,57.16,55.51,55.86,687300.0],["2020-06-05",56.53,58.21,56.01,57.56,880200.0],["2020-06-08",57.91,58.92,57.54,58.83,706000.0],["2020-06-09",58.26,58.87,58.03,58.48,669400.0],["2020-06-10",58.89,59.94,58.49,58.57,995100.0],["2020-06-11",57.59,58.23,56.35,56.51,1249600.0],["2020-06-12",57.61,58.5,56.63,58.37,1007600.0],["2020-06-15",57.45,58.39,56.82,57.21,624500.0],["2020-06-16",58.31,58.65,56.21,57.0,698700.0],["2020-06-17",56.99,58.57,56.75,57.65,641200.0],["2020-06-18",57.56,58.42,57.33,58.2,361300.0],["2020-06-19",58.59,59.0,57.16,58.95,1610200.0],["2020-06-22",58.92,59.73,57.61,59.34,673400.0],["2020-06-23",58.76,59.28,57.59,57.82,953800.0],["2020-06-24",57.88,59.65,57.72,59.1,969400.0],["2020-06-25",59.2,61.06,58.66,61.05,862800.0],["2020-06-26",60.7,61.24,59.51,60.09,1796900.0],["2020-06-29",60.5,60.73,58.82,59.4,509900.0],["2020-06-30",59.06,59.58,58.19,58.96,1253000.0],["2020-07-01",58.87,60.55,58.58,60.2,656600.0],["2020-07-02",61.0,61.75,60.23,60.79,615300.0],["2020-07-06",61.27,61.66,60.0,60.78,955300.0],["2020-07-07",60.71,61.9,60.32,61.39,520400.0],["2020-07-08",61.0,61.61,60.01,60.91,631600.0],["2020-07-09",60.8,61.02,59.66,60.44,439600.0],["2020-07-10",60.61,62.16,60.37,62.09,807600.0],["2020-07-13",62.2,63.49,60.8,61.04,826900.0],["2020-07-14",61.04,61.83,59.51,61.5,743100.0],["2020-07-15",62.5,63.43,61.92,62.95,687200.0],["2020-07-16",62.49,62.63,61.64,62.19,634400.0],["2020-07-17",62.6,62.94,61.76,62.15,786900.0],["2020-07-20",62.36,62.68,61.56,62.07,572900.0],["2020-07-21",62.0,62.17,60.96,61.05,412900.0],["2020-07-22",60.99,61.39,60.31,60.67,347500.0],["2020-07-23",60.77,61.07,59.41,59.7,565400.0],["2020-07-24",59.28,59.7,58.08,58.95,486400.0],["2020-07-27",59.23,60.57,59.15,60.29,492900.0],["2020-07-28",60.29,60.55,59.4,59.41,494000.0],["2020-07-29",59.5,59.82,58.4,58.78,528700.0],["2020-07-30",58.32,59.78,58.28,59.02,518800.0],["2020-07-31",59.36,59.46,57.26,57.56,1047400.0],["2020-08-03",57.75,59.46,57.61,59.19,491000.0],["2020-08-04",58.67,59.8,58.04,59.24,454300.0],["2020-08-05",59.85,59.85,55.28,57.48,1338100.0],["2020-08-06",56.69,57.77,56.13,56.51,749400.0],["2020-08-07",56.45,56.76,55.22,56.21,1217200.0],["2020-08-10",56.4,56.76,53.9,54.1,851600.0],["2020-08-11",53.62,53.85,51.58,53.42,1124200.0],["2020-08-12",53.64,53.9,52.75,52.98,620300.0],["2020-08-13",52.98,53.44,52.41,53.09,486900.0],["2020-08-14",52.89,54.01,52.68,52.78,394600.0],["2020-08-17",53.03,54.5,52.99,53.99,381700.0],["2020-08-18",53.83,54.21,53.21,53.65,536800.0],["2020-08-19",53.46,53.54,52.21,52.28,924400.0],["2020-08-20",52.65,53.41,52.31,53.05,966100.0],["2020-08-21",53.0,53.01,52.28,52.67,383300.0],["2020-08-24",52.9,52.9,52.06,52.13,595700.0],["2020-08-25",52.32,52.95,51.85,52.9,452100.0],["2020-08-26",53.0,53.41,52.26,52.31,419800.0],["2020-08-27",52.29,53.38,51.83,52.61,384800.0],["2020-08-28",52.53,52.82,51.89,52.79,332400.0],["2020-08-31",53.91,54.91,53.18,54.5,802200.0],["2020-09-01",54.64,54.93,53.51,54.27,672100.0],["2020-09-02",53.93,55.43,53.72,55.06,673900.0],["2020-09-03",54.63,55.89,54.5,55.27,773400.0],["2020-09-04",55.46,56.2,54.76,55.61,945700.0],["2020-09-08",54.92,54.92,52.37,52.72,949900.0],["2020-09-09",52.91,54.19,52.84,53.15,708300.0],["2020-09-10",53.09,53.24,51.51,51.52,892300.0],["2020-09-11",51.71,52.3,50.81,51.97,613500.0],["2020-09-14",52.61,54.06,52.51,53.74,685400.0],["2020-09-15",54.05,54.07,52.88,52.93,718500.0],["2020-09-16",53.06,53.2,51.64,51.77,1003000.0],["2020-09-17",51.65,52.08,51.1,51.29,900900.0],["2020-09-18",51.39,51.66,50.11,51.39,1075500.0],["2020-09-21",50.76,51.35,49.53,50.2,946300.0],["2020-09-22",50.49,50.78,49.9,50.77,1727900.0],["2020-09-23",52.52,52.52,49.23,49.33,2375700.0],["2020-09-24",48.72,49.36,47.42,48.64,1691200.0],["2020-09-25",48.65,49.07,47.52,48.7,1007300.0],["2020-09-28",49.32,49.92,48.84,49.03,506400.0],["2020-09-29",48.84,49.2,47.86,48.48,1097800.0],["2020-09-30",48.6,49.0,47.19,47.45,1066400.0],["2020-10-01",47.69,48.6,47.32,47.76,1602400.0],["2020-10-02",47.22,47.49,45.12,45.65,1800600.0],["2020-10-05",46.06,47.95,46.04,47.58,2186200.0],["2020-10-06",47.89,48.05,45.09,45.3,1277200.0],["2020-10-07",45.5,46.63,45.47,46.42,960100.0],["2020-10-08",46.75,47.25,46.5,46.86,853100.0],["2020-10-09",47.0,47.08,45.87,45.94,665600.0],["2020-10-12",46.43,46.66,45.6,46.48,874200.0],["2020-10-13",47.5,48.33,47.23,47.97,1534700.0],["2020-10-14",48.5,48.92,47.67,47.71,1077000.0],["2020-10-15",47.72,49.59,46.91,48.29,2838700.0],["2020-10-16",48.22,48.95,47.12,47.13,1435300.0],["2020-10-19",47.46,47.87,46.18,47.2,837800.0],["2020-10-20",47.32,47.9,46.9,47.4,569700.0],["2020-10-21",47.53,47.79,46.15,46.36,981600.0],["2020-10-22",46.44,47.31,46.29,47.19,1015000.0],["2020-10-23",47.19,47.56,46.67,47.34,512800.0],["2020-10-26",47.05,47.26,46.39,47.01,567300.0],["2020-10-27",46.76,47.41,46.56,46.98,1200000.0],["2020-10-28",46.4,46.64,45.59,45.82,630700.0],["2020-10-29",45.6,47.09,45.54,46.85,726200.0],["2020-10-30",46.18,47.0,45.48,46.95,977500.0],["2020-11-02",47.51,47.63,45.87,46.77,649600.0],["2020-11-03",46.91,47.68,46.45,47.0,651300.0],["2020-11-04",46.8,48.99,46.28,47.61,1330700.0],["2020-11-05",47.71,49.71,47.56,48.72,2392200.0],["2020-11-06",48.8,49.0,47.54,48.63,679400.0],["2020-11-09",49.87,50.93,49.26,50.1,1226600.0],["2020-11-10",50.26,50.84,49.31,50.18,960800.0],["2020-11-11",50.34,50.34,49.03,49.21,589800.0],["2020-11-12",49.04,49.88,48.81,49.25,954100.0],["2020-11-13",49.45,51.92,49.31,51.57,995400.0],["2020-11-16",51.9,52.35,51.39,52.15,866300.0],["2020-11-17",52.08,52.63,51.47,52.51,564100.0],["2020-11-18",52.63,52.66,50.63,50.68,846600.0],["2020-11-19",50.46,51.14,50.02,50.45,655800.0],["2020-11-20",50.23,50.23,49.06,49.14,938300.0],["2020-11-23",49.56,50.35,49.13,50.27,708500.0],["2020-11-24",50.51,51.33,49.94,50.04,606100.0],["2020-11-25",50.0,50.32,49.66,50.24,688800.0],["2020-11-27",50.01,51.19,50.01,51.13,416000.0],["2020-11-30",51.4,51.59,49.83,50.53,2616800.0],["2020-12-01",50.55,51.41,50.1,51.12,1381600.0],["2020-12-02",51.47,51.84,50.69,51.31,805500.0],["2020-12-03",51.0,51.41,50.56,50.97,520400.0],["2020-12-04",51.23,51.37,50.75,51.22,566100.0],["2020-12-07",51.25,51.99,49.94,50.31,859200.0],["2020-12-08",50.3,50.91,48.65,48.98,1261900.0],["2020-12-09",48.92,49.12,46.42,46.65,1362200.0],["2020-12-10",46.58,46.92,45.7,46.38,970600.0],["2020-12-11",46.29,46.69,45.25,45.81,995100.0],["2020-12-14",46.52,48.32,46.52,47.83,2109700.0],["2020-12-15",48.47,51.5,48.47,51.49,2483300.0],["2020-12-16",51.34,51.97,49.57,49.79,1282300.0],["2020-12-17",49.87,51.33,49.01,51.19,1440700.0],["2020-12-18",51.5,54.57,51.46,54.33,2909100.0],["2020-12-21",53.68,55.67,53.35,55.34,1938000.0],["2020-12-22",55.77,58.84,55.39,58.59,2148100.0],["2020-12-23",58.48,60.54,58.0,60.27,2501100.0],["2020-12-24",60.18,60.85,59.47,59.68,1105200.0],["2020-12-28",59.91,60.95,58.7,58.93,1396500.0],["2020-12-29",58.89,58.99,56.01,57.03,1172500.0],["2020-12-30",57.06,58.5,56.7,57.2,1001900.0],["2020-12-31",56.94,57.05,55.8,56.54,904000.0],["2021-01-04",56.87,57.03,55.57,56.78,925200.0],["2021-01-05",56.89,56.98,55.45,55.93,727400.0],["2021-01-06",55.65,56.98,55.37,56.19,1100800.0],["2021-01-07",56.67,59.29,56.19,59.14,933100.0],["2021-01-08",59.03,61.2,58.13,61.04,1342100.0],["2021-01-11",60.32,62.3,59.57,62.1,1035800.0],["2021-01-12",62.09,62.31,58.92,59.15,822400.0],["2021-01-13",59.16,59.98,57.96,59.65,900900.0],["2021-01-14",59.74,61.81,58.86,61.35,783300.0],["2021-01-15",61.33,63.19,60.71,61.28,1273900.0],["2021-01-19",61.92,62.48,60.78,61.03,759400.0],["2021-01-20",61.08,62.9,60.83,62.54,720700.0],["2021-01-21",63.0,63.0,60.14,61.27,871100.0],["2021-01-22",61.45,62.04,60.75,61.75,651700.0],["2021-01-25",62.34,63.79,61.9,63.78,1113100.0],["2021-01-26",63.95,64.37,62.37,62.52,856900.0],["2021-01-27",61.93,62.0,59.09,59.19,1091800.0],["2021-01-28",60.29,61.54,59.83,60.69,1008200.0],["2021-01-29",60.34,62.2,59.27,60.07,947300.0],["2021-02-01",61.0,61.14,58.05,58.97,660400.0],["2021-02-02",59.85,61.65,59.43,61.22,1264600.0],["2021-02-03",61.57,62.65,61.03,61.24,914400.0],["2021-02-04",62.05,62.1,59.12,59.41,928200.0],["2021-02-05",59.54,60.66,58.58,60.19,803200.0],["2021-02-08",60.59,60.99,59.0,59.73,953300.0],["2021-02-09",59.63,60.72,59.16,59.33,531900.0],["2021-02-10",59.32,60.2,57.89,58.09,936200.0],["2021-02-11",58.27,58.59,57.24,57.95,665400.0],["2021-02-12",58.86,60.15,56.64,57.06,681900.0],["2021-02-16",58.17,58.23,55.71,56.2,1010200.0],["2021-02-17",55.88,58.43,55.13,58.3,1130600.0],["2021-02-18",57.72,58.3,56.1,57.53,941700.0],["2021-02-19",57.9,58.46,57.46,57.69,519300.0],["2021-02-22",56.81,58.22,55.81,55.94,725000.0],["2021-02-23",55.16,56.21,53.45,56.05,734900.0],["2021-02-24",56.54,57.44,55.22,56.21,704100.0],["2021-02-25",55.43,56.02,52.94,53.41,1155300.0],["2021-02-26",53.49,53.84,51.64,52.4,1230600.0],["2021-03-01",53.46,54.97,53.0,54.05,871600.0],["2021-03-02",53.67,56.01,53.0,55.3,1412200.0],["2021-03-03",55.08,55.44,52.81,52.82,749300.0],["2021-03-04",52.55,52.92,50.38,51.27,934000.0],["2021-03-05",51.66,52.8,49.68,52.78,918700.0],["2021-03-08",52.78,54.0,51.12,51.19,841400.0],["2021-03-09",52.62,53.5,51.89,52.22,603100.0],["2021-03-10",52.53,53.07,51.13,51.78,1032300.0],["2021-03-11",52.52,53.53,51.91,53.4,652400.0],["2021-03-12",53.45,53.93,52.16,52.99,829900.0],["2021-03-15",53.37,54.82,53.05,54.62,544400.0],["2021-03-16",55.04,55.39,53.59,54.3,1090000.0],["2021-03-17",53.64,54.15,53.1,53.35,838600.0],["2021-03-18",53.0,54.24,52.48,52.8,709900.0],["2021-03-19",52.77,54.77,52.77,54.21,1758900.0],["2021-03-22",54.6,55.96,54.5,55.64,1338200.0],["2021-03-23",45.1,47.24,42.91,43.59,8507300.0],["2021-03-24",44.01,45.11,43.15,43.28,3432000.0],["2021-03-25",42.63,43.12,41.42,42.51,1423200.0],["2021-03-26",42.77,43.07,41.7,42.95,1455000.0],["2021-03-29",45.51,47.0,44.79,44.96,2470200.0],["2021-03-30",44.29,46.0,43.5,44.71,1007900.0],["2021-03-31",44.91,45.38,44.52,44.96,925100.0],["2021-04-01",45.2,46.46,44.71,45.05,1092100.0],["2021-04-05",45.32,46.96,45.16,46.84,989100.0],["2021-04-06",46.9,47.87,46.71,47.25,1272600.0],["2021-04-07",44.37,46.15,43.5,43.65,3716500.0],["2021-04-08",43.55,43.71,42.5,42.69,3706500.0],["2021-04-09",42.5,42.98,41.49,42.36,2121100.0],["2021-04-12",42.02,42.1,40.76,40.87,1395600.0],["2021-04-13",40.69,41.32,40.36,41.09,1119900.0],["2021-04-14",41.08,42.55,41.08,41.83,841000.0],["2021-04-15",41.95,42.49,40.97,41.03,1159100.0],["2021-04-16",41.04,41.31,40.2,40.78,1860300.0],["2021-04-19",40.76,40.92,39.17,39.94,1368400.0],["2021-04-20",40.05,41.24,39.79,41.16,1120300.0],["2021-04-21",40.89,41.79,40.24,41.49,1612500.0],["2021-04-22",41.9,43.04,41.6,42.46,1486100.0],["2021-04-23",42.61,43.53,42.34,42.69,754500.0],["2021-04-26",43.14,43.67,42.26,43.63,1656400.0],["2021-04-27",43.72,43.96,42.94,43.34,1019800.0],["2021-04-28",43.26,44.1,42.78,43.56,1269800.0],["2021-04-29",43.64,43.94,42.73,43.32,996900.0],["2021-04-30",43.32,43.9,42.68,42.82,1048300.0],["2021-05-03",43.0,43.27,42.76,42.99,1743400.0],["2021-05-04",43.0,43.4,41.65,41.98,1791500.0],["2021-05-05",42.06,43.59,38.88,39.89,3205200.0],["2021-05-06",39.36,39.58,36.03,37.33,4031600.0],["2021-05-07",37.83,39.34,36.37,36.54,2696000.0],["2021-05-10",36.32,36.47,35.32,36.24,1942600.0],["2021-05-11",35.32,37.2,35.1,36.69,1777700.0],["2021-05-12",36.64,37.6,36.26,37.31,2450400.0],["2021-05-13",37.62,37.8,36.55,37.37,2152200.0],["2021-05-14",37.75,38.41,37.26,38.24,2259900.0],["2021-05-17",38.23,38.66,37.07,37.32,1657700.0],["2021-05-18",37.33,38.43,36.63,36.87,1879800.0],["2021-05-19",36.51,36.75,35.09,35.36,2093000.0],["2021-05-20",35.41,37.29,35.36,36.56,1391900.0],["2021-05-21",36.72,37.14,36.18,36.21,989800.0],["2021-05-24",36.34,36.34,35.15,35.43,1572400.0],["2021-05-25",36.12,36.12,35.07,35.28,2015000.0],["2021-05-26",35.83,35.83,34.85,35.52,1958800.0],["2021-05-27",35.26,36.99,34.63,36.85,9313800.0],["2021-05-28",37.13,37.94,36.97,37.25,1475200.0],["2021-06-01",37.29,37.53,36.43,36.74,1135600.0],["2021-06-02",36.74,36.99,35.52,35.68,1978500.0],["2021-06-03",35.54,35.96,34.52,34.72,1348400.0],["2021-06-04",35.0,35.19,34.54,34.54,918900.0],["2021-06-07",34.71,36.25,34.43,35.87,3206200.0],["2021-06-08",36.3,37.05,35.33,36.89,1854900.0],["2021-06-09",37.18,37.5,36.21,36.92,2026200.0],["2021-06-10",36.87,38.36,36.69,38.21,2579800.0],["2021-06-11",38.28,38.48,37.44,37.93,1393700.0],["2021-06-14",38.31,38.63,37.51,37.79,838700.0],["2021-06-15",37.44,37.89,36.35,36.68,1597600.0],["2021-06-16",36.88,37.57,36.32,37.13,1044100.0],["2021-06-17",36.52,37.92,36.52,37.48,741500.0],["2021-06-18",37.2,37.94,36.56,37.79,2251400.0],["2021-06-21",37.77,37.85,36.54,36.91,1206500.0],["2021-06-22",36.91,37.7,36.43,37.69,1093600.0],["2021-06-23",38.08,38.08,37.18,37.78,968700.0],["2021-06-24",38.11,38.94,38.05,38.44,1476200.0],["2021-06-25",38.42,38.99,37.77,38.93,2658700.0],["2021-06-28",39.6,40.3,38.66,38.97,1908500.0],["2021-06-29",39.17,39.99,38.94,39.55,1719000.0],["2021-06-30",39.75,40.11,39.08,39.89,1586400.0],["2021-07-01",40.01,40.33,39.3,40.05,1076000.0],["2021-07-02",40.22,40.27,39.46,39.92,1386200.0],["2021-07-06",40.02,40.02,39.19,39.33,1329900.0],["2021-07-07",39.39,39.54,38.34,38.96,872000.0],["2021-07-08",38.0,39.17,37.76,38.79,1018000.0],["2021-07-09",38.79,39.55,38.12,38.87,649700.0],["2021-07-12",38.72,39.08,37.21,37.29,963800.0],["2021-07-13",36.92,37.39,35.92,36.36,996700.0],["2021-07-14",36.27,36.53,35.18,35.26,878000.0],["2021-07-15",35.23,35.8,34.65,35.67,1058700.0],["2021-07-16",35.79,36.74,34.97,36.55,2214100.0],["2021-07-19",36.41,36.46,35.28,35.56,897500.0],["2021-07-20",35.5,36.69,35.25,36.65,1018600.0],["2021-07-21",36.58,36.88,36.03,36.71,789000.0],["2021-07-22",36.91,37.67,36.71,37.49,881300.0],["2021-07-23",37.52,38.21,37.0,38.03,949200.0],["2021-07-26",37.87,38.5,37.02,37.42,1180300.0],["2021-07-27",37.44,37.92,35.76,36.37,962800.0],["2021-07-28",36.34,37.85,36.03,37.73,876100.0],["2021-07-29",38.11,38.27,36.68,36.68,927800.0],["2021-07-30",36.56,37.83,36.56,37.14,996400.0],["2021-08-02",37.23,38.05,37.17,37.63,569200.0],["2021-08-03",37.42,37.87,36.92,37.81,622200.0],["2021-08-04",37.59,38.7,37.37,37.81,809100.0],["2021-08-05",37.95,39.39,37.65,39.38,994300.0],["2021-08-06",39.4,39.4,38.09,38.8,763800.0],["2021-08-09",38.98,39.1,38.38,38.56,535800.0],["2021-08-10",38.59,38.99,37.98,38.85,729900.0],["2021-08-11",38.77,39.17,37.98,38.21,775300.0],["2021-08-12",38.25,39.34,38.03,39.31,438100.0],["2021-08-13",39.61,40.09,39.12,39.68,620000.0],["2021-08-16",39.71,39.97,38.52,38.63,799900.0],["2021-08-17",38.2,38.78,37.82,38.76,791000.0],["2021-08-18",38.87,38.87,38.0,38.03,594400.0],["2021-08-19",37.77,38.35,37.67,37.84,918900.0],["2021-08-20",37.96,39.32,37.75,39.26,747100.0],["2021-08-23",39.68,40.05,38.85,39.03,722200.0],["2021-08-24",39.04,40.04,38.81,39.98,544600.0],["2021-08-25",40.39,40.39,39.01,39.54,644000.0],["2021-08-26",39.55,39.95,38.86,38.9,506100.0],["2021-08-27",38.79,40.45,38.63,39.63,760600.0],["2021-08-30",39.86,40.19,39.0,39.14,626400.0],["2021-08-31",39.44,40.35,39.13,39.76,929700.0],["2021-09-01",40.03,40.99,39.78,40.28,655600.0],["2021-09-02",40.5,40.71,39.7,40.55,503900.0],["2021-09-03",40.5,40.51,39.43,39.52,603700.0],["2021-09-07",39.32,39.38,37.5,37.55,1372200.0],["2021-09-08",37.41,37.47,36.73,36.97,723400.0],["2021-09-09",36.73,37.1,36.25,36.26,542200.0],["2021-09-10",36.15,36.35,35.45,36.09,753200.0],["2021-09-13",36.07,36.87,35.62,36.27,1179000.0],["2021-09-14",36.45,36.88,36.06,36.21,685700.0],["2021-09-15",36.0,37.6,35.97,36.96,2251300.0],["2021-09-16",36.84,36.98,35.69,36.43,1139900.0],["2021-09-17",36.64,37.34,36.14,37.21,3056500.0],["2021-09-20",36.56,37.18,35.98,36.19,994600.0],["2021-09-21",36.41,36.93,35.81,36.28,916100.0],["2021-09-22",36.31,36.92,36.09,36.56,571000.0],["2021-09-23",36.57,37.31,35.85,37.2,875800.0],["2021-09-24",37.14,37.47,36.1,36.2,445800.0],["2021-09-27",36.11,36.45,35.7,35.87,790200.0],["2021-09-28",35.55,35.8,34.28,34.36,1227200.0],["2021-09-29",34.54,34.71,33.53,33.58,772300.0],["2021-09-30",33.67,34.32,33.52,33.54,581300.0],["2021-10-01",33.45,33.63,32.15,33.57,1020200.0],["2021-10-04",33.3,33.32,32.17,32.33,589400.0],["2021-10-05",32.2,32.98,32.19,32.79,798900.0],["2021-10-06",32.37,33.47,32.34,33.34,589300.0],["2021-10-07",33.39,34.1,33.3,33.77,650100.0],["2021-10-08",33.77,34.31,33.68,34.09,439500.0],["2021-10-11",34.19,34.81,34.0,34.41,570500.0],["2021-10-12",33.97,34.48,33.84,34.01,606300.0],["2021-10-13",34.26,34.33,33.53,33.56,435200.0],["2021-10-14",33.74,35.05,33.65,34.49,601500.0],["2021-10-15",35.18,35.8,33.88,35.1,1811800.0],["2021-10-18",32.89,33.12,29.01,30.25,5316600.0],["2021-10-19",30.06,31.87,30.05,31.28,1965100.0],["2021-10-20",31.3,31.61,30.3,30.52,1323100.0],["2021-10-21",30.42,31.03,30.18,30.33,721500.0],["2021-10-22",30.2,30.53,29.81,30.44,753400.0],["2021-10-25",30.46,30.69,30.01,30.1,478400.0],["2021-10-26",30.17,30.6,29.82,29.84,691900.0],["2021-10-27",29.85,30.18,29.22,29.81,1018500.0],["2021-10-28",29.8,31.21,29.59,31.2,796000.0],["2021-10-29",31.2,32.12,31.1,31.87,1015200.0],["2021-11-01",31.8,33.05,31.62,33.0,711600.0],["2021-11-02",33.3,33.56,32.55,32.97,935500.0],["2021-11-03",32.89,34.35,32.27,33.76,1388800.0],["2021-11-04",33.67,35.0,33.58,34.63,851700.0],["2021-11-05",34.29,34.82,33.18,33.69,929400.0],["2021-11-08",33.66,35.09,33.1,34.88,785600.0],["2021-11-09",34.89,34.96,33.85,34.0,477600.0],["2021-11-10",33.69,34.32,33.13,33.3,610500.0],["2021-11-11",33.3,34.02,33.24,33.56,588400.0],["2021-11-12",33.67,33.67,32.61,32.69,404200.0],["2021-11-15",32.96,33.29,32.7,32.79,630000.0],["2021-11-16",32.9,33.01,32.37,32.67,835300.0],["2021-11-17",32.47,32.74,31.59,32.48,935900.0],["2021-11-18",33.49,33.77,31.96,32.14,927400.0],["2021-11-19",32.14,32.35,31.42,31.99,927500.0],["2021-11-22",32.37,32.37,30.57,30.65,1214900.0],["2021-11-23",30.56,30.8,29.66,30.33,1639400.0],["2021-11-24",29.8,29.94,28.75,29.76,1302200.0],["2021-11-26",29.86,30.27,28.89,29.05,755700.0],["2021-11-29",29.3,29.48,27.39,27.45,1635500.0],["2021-11-30",27.14,27.76,26.4,26.5,2092300.0],["2021-12-01",27.03,27.17,25.59,25.61,1441900.0],["2021-12-02",25.47,26.24,25.04,26.15,1350600.0],["2021-12-03",26.4,26.76,25.62,26.39,1756000.0],["2021-12-06",26.46,27.83,26.41,27.5,1132900.0],["2021-12-07",28.71,30.81,28.55,30.57,2150000.0],["2021-12-08",31.01,32.5,30.36,32.21,1647800.0],["2021-12-09",32.04,32.26,30.17,30.28,2589100.0],["2021-12-10",30.24,30.99,29.37,29.47,1063900.0],["2021-12-13",29.26,30.54,28.72,30.17,2249000.0],["2021-12-14",31.06,31.28,29.77,30.25,1866600.0],["2021-12-15",29.98,31.23,29.22,31.11,1100100.0],["2021-12-16",31.07,31.4,29.82,30.07,807900.0],["2021-12-17",29.62,32.8,29.6,32.46,2510600.0],["2021-12-20",32.09,32.91,31.64,32.21,1165700.0],["2021-12-21",32.14,32.89,31.89,32.63,1100600.0],["2021-12-22",32.63,32.85,32.02,32.33,747800.0],["2021-12-23",32.5,32.91,32.42,32.71,493700.0],["2021-12-27",32.83,32.85,31.03,31.19,835200.0],["2021-12-28",31.01,31.84,30.13,30.19,836400.0],["2021-12-29",30.15,30.82,29.63,30.63,908600.0],["2021-12-30",30.63,31.49,30.34,30.54,628400.0],["2021-12-31",30.54,31.1,30.42,30.43,639500.0],["2022-01-03",30.73,32.66,30.14,32.6,1162900.0],["2022-01-04",32.52,32.74,30.85,31.36,945800.0],["2022-01-05",31.55,32.0,30.41,30.45,815400.0],["2022-01-06",30.33,31.18,29.41,30.94,837400.0],["2022-01-07",30.8,31.64,30.33,30.38,965600.0],["2022-01-10",30.24,30.76,29.64,30.51,1197400.0],["2022-01-11",30.78,31.8,30.56,31.35,914500.0],["2022-01-12",31.4,32.27,31.15,31.85,1137100.0],["2022-01-13",31.58,32.64,31.37,32.13,1226200.0],["2022-01-14",31.25,33.09,31.25,33.08,1274300.0],["2022-01-18",32.45,32.64,29.99,30.12,2020800.0],["2022-01-19",30.34,31.43,30.16,30.32,1524600.0],["2022-01-20",30.98,32.07,29.86,30.01,2009900.0],["2022-01-21",29.7,30.69,29.45,29.88,1605300.0],["2022-01-24",29.26,31.57,28.68,31.4,1682800.0],["2022-01-25",30.99,32.03,30.7,31.48,1366200.0],["2022-01-26",32.1,32.89,31.32,31.44,1527400.0],["2022-01-27",31.66,31.87,30.02,30.14,1050000.0],["2022-01-28",30.04,31.7,29.87,31.68,835800.0],["2022-01-31",28.34,31.99,28.25,31.8,3318200.0],["2022-02-01",30.58,31.68,30.49,31.51,1664200.0],["2022-02-02",31.65,31.65,30.96,31.5,1102300.0],["2022-02-03",31.07,31.72,30.9,31.07,1002300.0],["2022-02-04",32.05,32.05,30.73,31.5,844300.0],["2022-02-07",31.35,32.75,31.26,32.46,802800.0],["2022-02-08",32.19,33.16,31.7,32.68,1059200.0],["2022-02-09",32.93,34.46,32.9,34.02,1070900.0],["2022-02-10",33.28,34.55,33.12,33.54,1024600.0],["2022-02-11",33.5,34.13,32.65,32.88,754800.0],["2022-02-14",32.88,33.0,32.16,32.59,2903700.0],["2022-02-15",33.1,33.78,32.76,33.66,800000.0],["2022-02-16",33.3,33.73,32.91,33.4,515100.0],["2022-02-17",33.02,33.2,32.44,32.74,983600.0],["2022-02-18",32.81,33.24,32.07,32.27,736200.0],["2022-02-22",31.83,32.16,31.25,31.34,1482000.0],["2022-02-23",31.6,32.11,30.58,30.73,1797700.0],["2022-02-24",29.82,32.56,29.68,32.49,1496800.0],["2022-02-25",31.99,33.0,31.7,31.78,908100.0],["2022-02-28",31.54,33.46,31.32,33.38,1156200.0],["2022-03-01",32.7,34.26,32.65,34.08,862500.0],["2022-03-02",34.04,34.04,32.96,33.15,730300.0],["2022-03-03",33.15,33.39,32.44,33.24,738500.0],["2022-03-04",32.84,33.4,32.17,32.3,595000.0],["2022-03-07",32.21,32.85,31.71,32.17,1501600.0],["2022-03-08",32.0,33.34,31.74,32.35,741700.0],["2022-03-09",33.03,33.94,32.94,33.33,810900.0],["2022-03-10",32.86,33.24,31.98,33.17,948000.0],["2022-03-11",33.37,33.66,32.08,32.19,815100.0],["2022-03-14",31.61,32.74,31.61,32.68,1026600.0],["2022-03-15",32.7,33.25,32.18,32.7,706500.0],["2022-03-16",31.75,33.99,31.75,33.98,825800.0],["2022-03-17",33.93,34.82,33.58,34.76,736700.0],["2022-03-18",34.52,35.84,34.21,35.25,1975500.0],["2022-03-21",35.25,35.38,34.48,34.92,657500.0],["2022-03-22",35.14,36.36,34.88,36.28,844600.0],["2022-03-23",36.16,36.82,35.63,35.67,706000.0],["2022-03-24",35.89,36.99,35.41,36.92,771200.0],["2022-03-25",37.02,37.11,36.46,36.67,691700.0],["2022-03-28",36.26,36.97,35.48,35.88,792900.0],["2022-03-29",36.04,37.06,35.81,36.48,810900.0],["2022-03-30",36.39,36.61,35.36,35.69,697500.0],["2022-03-31",36.3,37.15,36.1,37.04,1827100.0],["2022-04-01",36.81,38.93,36.81,38.9,1117700.0],["2022-04-04",38.94,39.1,37.84,38.73,1283800.0],["2022-04-05",38.58,39.1,38.23,38.27,1431600.0],["2022-04-06",37.51,39.35,37.3,38.75,1244200.0],["2022-04-07",38.87,39.57,38.72,39.33,702500.0],["2022-04-08",39.52,41.09,39.2,40.12,1465800.0],["2022-04-11",39.81,40.29,39.46,39.61,1197900.0],["2022-04-12",40.16,40.4,39.36,39.63,1144600.0],["2022-04-13",39.59,40.84,39.19,40.64,1023500.0],["2022-04-14",40.66,41.45,40.64,40.97,1593700.0],["2022-04-18",41.0,41.67,40.6,41.01,1217500.0],["2022-04-19",41.1,41.48,40.68,40.96,778600.0],["2022-04-20",40.93,43.07,40.66,43.0,1316100.0],["2022-04-21",43.47,44.42,42.54,43.0,2574100.0],["2022-04-22",42.38,43.21,41.46,41.73,1273000.0],["2022-04-25",41.41,42.38,40.49,42.34,824400.0],["2022-04-26",42.29,42.32,40.03,40.12,854600.0],["2022-04-27",40.31,40.78,39.72,39.86,735500.0],["2022-04-28",40.13,40.42,38.52,39.55,788500.0],["2022-04-29",38.34,38.81,36.58,36.76,1715900.0],["2022-05-02",36.61,38.41,36.55,38.37,1083500.0],["2022-05-03",38.27,38.74,37.79,38.5,741600.0],["2022-05-04",38.73,39.75,37.39,39.58,809200.0],["2022-05-05",39.58,39.58,37.47,38.05,914900.0],["2022-05-06",37.29,37.65,36.08,36.3,942700.0],["2022-05-09",35.34,35.52,31.46,31.71,1635300.0],["2022-05-10",32.75,34.46,32.6,34.15,1760300.0],["2022-05-11",33.72,34.91,32.79,33.03,1609900.0],["2022-05-12",32.62,35.13,32.62,35.12,1468000.0],["2022-05-13",35.71,36.66,35.12,36.08,910700.0],["2022-05-16",36.06,37.08,35.88,36.6,592800.0],["2022-05-17",37.33,38.91,37.12,38.75,1130300.0],["2022-05-18",37.7,39.14,37.69,38.39,1150500.0],["2022-05-19",38.01,39.38,37.7,39.13,1163400.0],["2022-05-20",39.43,39.79,38.2,39.49,767200.0],["2022-05-23",39.53,39.87,38.9,39.47,1328900.0],["2022-05-24",39.02,39.52,36.99,37.11,1089500.0],["2022-05-25",36.96,37.75,35.93,36.86,1603900.0],["2022-05-26",37.17,37.85,36.56,36.65,1619300.0],["2022-05-27",36.78,37.65,36.31,37.63,1619600.0],["2022-05-31",37.74,37.99,36.07,36.52,1026700.0],["2022-06-01",36.69,36.83,35.53,35.91,854400.0],["2022-06-02",35.89,36.06,35.02,35.86,677900.0],["2022-06-03",35.78,36.58,35.05,36.15,749800.0],["2022-06-06",36.35,36.76,33.76,34.02,863800.0],["2022-06-07",33.71,35.16,33.5,35.03,653500.0],["2022-06-08",35.03,35.69,34.74,35.0,952000.0],["2022-06-09",34.7,35.42,34.41,34.93,1035300.0],["2022-06-10",34.39,35.13,33.83,34.76,970700.0],["2022-06-13",34.08,34.13,32.97,33.5,1267600.0],["2022-06-14",33.71,33.77,32.81,33.51,984100.0],["2022-06-15",33.82,35.18,33.82,34.67,620900.0],["2022-06-16",34.1,34.64,33.21,33.73,704500.0],["2022-06-17",34.06,36.01,33.83,35.26,1396800.0],["2022-06-21",36.01,38.15,35.97,37.41,1246500.0],["2022-06-22",36.84,37.96,36.65,37.24,937700.0],["2022-06-23",37.64,39.15,37.44,39.02,918700.0],["2022-06-24",39.27,39.51,37.64,39.25,1498900.0],["2022-06-27",39.33,39.61,38.53,39.34,823800.0],["2022-06-28",39.64,39.83,37.81,37.97,718700.0],["2022-06-29",37.9,38.37,37.24,37.56,754100.0],["2022-06-30",37.0,37.76,36.68,37.02,774300.0],["2022-07-01",37.25,38.29,37.1,38.06,770100.0],["2022-07-05",37.37,38.0,35.95,37.85,1264500.0],["2022-07-06",38.04,38.94,36.68,36.81,1307000.0],["2022-07-07",36.76,37.6,36.49,36.77,1078900.0],["2022-07-08",36.34,37.25,36.07,37.15,919400.0],["2022-07-11",36.67,37.14,36.47,36.54,794500.0],["2022-07-12",36.58,37.1,35.96,37.0,877900.0],["2022-07-13",36.77,37.86,36.49,37.65,902100.0],["2022-07-14",37.03,37.46,36.87,37.11,570100.0],["2022-07-15",37.61,39.35,37.1,39.31,1207700.0],["2022-07-18",40.04,40.34,38.6,38.74,765800.0],["2022-07-19",39.6,39.98,38.95,39.28,624600.0],["2022-07-20",39.12,39.77,38.65,39.01,669100.0],["2022-07-21",38.81,39.31,38.69,39.0,595000.0],["2022-07-22",39.28,39.5,38.0,38.1,837500.0],["2022-07-25",38.03,38.52,37.54,38.32,635300.0],["2022-07-26",39.07,39.15,37.96,38.05,726700.0],["2022-07-27",38.18,38.78,37.73,38.64,547200.0],["2022-07-28",39.38,39.42,38.0,38.99,569100.0],["2022-07-29",39.04,39.04,37.49,37.56,595600.0],["2022-08-01",37.5,38.16,37.37,37.49,502200.0],["2022-08-02",37.44,37.98,37.06,37.18,374500.0],["2022-08-03",39.22,43.03,39.0,41.02,2484500.0],["2022-08-04",41.0,43.84,41.0,43.29,1474800.0],["2022-08-05",43.0,45.95,42.83,45.7,1506600.0],["2022-08-08",45.81,46.12,44.68,45.71,1940500.0],["2022-08-09",45.14,46.15,42.88,44.26,1127300.0],["2022-08-10",44.73,46.14,43.83,46.11,1057400.0],["2022-08-11",45.92,46.13,42.94,43.44,1109000.0],["2022-08-12",43.32,44.48,43.0,44.1,841400.0],["2022-08-15",44.06,44.63,43.79,44.41,671200.0],["2022-08-16",44.36,44.8,43.76,44.32,635500.0],["2022-08-17",43.92,44.65,43.44,43.88,722700.0],["2022-08-18",44.1,44.23,43.07,44.04,504000.0],["2022-08-19",43.78,44.32,43.36,44.0,520400.0],["2022-08-22",43.63,44.73,43.59,44.02,609700.0],["2022-08-23",44.0,44.6,43.24,43.86,519400.0],["2022-08-24",44.17,45.41,43.62,44.75,756300.0],["2022-08-25",45.2,45.5,43.85,43.95,615800.0],["2022-08-26",43.78,43.85,42.16,42.35,884400.0],["2022-08-29",41.74,42.65,41.57,42.0,614900.0],["2022-08-30",42.27,42.53,41.61,41.83,734200.0],["2022-08-31",42.35,42.75,41.98,42.52,980300.0],["2022-09-01",42.41,43.5,42.15,43.46,803900.0],["2022-09-02",43.89,44.11,43.0,43.24,735000.0],["2022-09-06",43.45,43.45,41.47,41.65,857500.0],["2022-09-07",41.88,43.73,41.29,43.45,1137500.0],["2022-09-08",43.43,44.63,43.19,44.27,920600.0],["2022-09-09",45.15,47.71,45.14,46.84,1593400.0],["2022-09-12",47.12,48.82,46.2,48.66,1456100.0],["2022-09-13",47.2,48.21,46.15,46.25,1508400.0],["2022-09-14",46.63,47.5,45.89,47.41,1352500.0],["2022-09-15",47.39,48.57,47.23,47.49,1044000.0],["2022-09-16",46.74,46.79,45.28,46.33,1716300.0],["2022-09-19",46.12,46.76,45.9,46.74,851800.0],["2022-09-20",46.35,47.15,45.5,46.5,1737300.0],["2022-09-21",46.5,46.64,44.77,45.07,803000.0],["2022-09-22",45.0,45.26,44.02,44.97,762100.0],["2022-09-23",43.5,43.72,42.44,43.23,1665800.0],["2022-09-26",43.07,43.78,41.46,41.75,1325900.0],["2022-09-27",42.49,43.13,41.84,42.27,1182200.0],["2022-09-28",42.64,44.56,42.64,44.42,1382700.0],["2022-09-29",44.37,44.71,43.41,44.28,1520400.0],["2022-09-30",44.32,46.43,44.05,44.23,951500.0],["2022-10-03",44.59,45.17,43.63,44.99,1131100.0],["2022-10-04",45.41,46.52,45.41,46.19,1124100.0],["2022-10-05",45.86,46.18,44.65,45.98,1228500.0],["2022-10-06",45.88,46.22,45.19,45.6,550100.0],["2022-10-07",45.3,46.26,44.71,45.93,1047500.0],["2022-10-10",45.78,45.84,44.56,45.1,823500.0],["2022-10-11",45.24,46.36,43.89,45.56,848900.0],["2022-10-12",45.84,46.23,45.21,46.02,608400.0],["2022-10-13",45.36,46.3,44.59,45.67,543800.0],["2022-10-14",46.14,47.74,45.88,46.36,1013200.0],["2022-10-17",46.81,47.57,45.61,46.52,2696600.0],["2022-10-18",46.97,47.21,45.63,46.2,1172700.0],["2022-10-19",45.56,45.77,44.01,44.47,796600.0],["2022-10-20",44.5,45.05,44.25,44.83,617700.0],["2022-10-21",45.08,45.29,44.31,44.95,1125400.0],["2022-10-24",45.04,45.51,44.02,44.75,1000700.0],["2022-10-25",44.86,45.6,44.28,44.32,1113400.0],["2022-10-26",44.45,45.27,43.66,44.35,703000.0],["2022-10-27",44.52,44.6,43.29,43.51,744100.0],["2022-10-28",43.59,44.88,42.99,44.61,900300.0],["2022-10-31",44.56,44.74,43.99,44.2,608200.0],["2022-11-01",44.5,45.34,44.31,44.83,596500.0],["2022-11-02",44.44,45.97,44.35,44.68,636300.0],["2022-11-03",44.1,44.9,43.61,44.49,1020000.0],["2022-11-04",44.24,44.47,40.26,41.55,1892200.0],["2022-11-07",41.94,42.34,40.86,41.61,927300.0],["2022-11-08",41.52,42.67,41.37,42.25,1150000.0],["2022-11-09",42.55,43.62,42.05,43.06,903600.0],["2022-11-10",44.48,45.78,43.56,45.47,1389900.0],["2022-11-11",45.22,45.75,42.51,43.25,1126700.0],["2022-11-14",43.4,45.17,43.39,44.04,1020800.0],["2022-11-15",44.71,45.0,43.48,43.52,1023300.0],["2022-11-16",43.72,44.11,42.66,42.69,873000.0],["2022-11-17",42.57,43.39,42.09,43.04,576600.0],["2022-11-18",43.39,44.36,42.96,43.09,690800.0],["2022-11-21",43.25,43.25,42.14,42.46,534600.0],["2022-11-22",42.5,42.99,42.05,42.2,922100.0],["2022-11-23",42.27,42.75,41.18,41.25,1981500.0],["2022-11-25",41.08,41.9,40.52,41.56,465300.0],["2022-11-28",41.37,41.83,40.21,40.33,871700.0],["2022-11-29",40.26,40.37,38.74,38.76,1015400.0],["2022-11-30",38.94,40.92,38.82,40.79,1571700.0],["2022-12-01",40.66,41.45,40.16,40.2,966500.0],["2022-12-02",39.93,40.38,39.57,40.32,1296500.0],["2022-12-05",40.19,40.43,38.78,38.98,1475600.0],["2022-12-06",38.58,38.9,37.99,38.03,1227300.0],["2022-12-07",38.0,38.8,37.75,38.2,1148100.0],["2022-12-08",38.38,38.73,37.69,38.0,1066200.0],["2022-12-09",37.9,38.11,37.35,37.5,780500.0],["2022-12-12",37.65,38.62,37.32,38.26,1039600.0],["2022-12-13",38.65,39.11,37.99,38.13,741800.0],["2022-12-14",38.06,38.5,37.66,38.3,1050800.0],["2022-12-15",38.08,38.25,37.55,38.2,1110100.0],["2022-12-16",38.06,38.74,37.61,38.66,1901900.0],["2022-12-19",38.59,38.59,37.6,37.96,1692400.0],["2022-12-20",38.0,39.18,37.7,38.92,1192800.0],["2022-12-21",38.23,39.4,38.23,38.82,1281000.0],["2022-12-22",38.68,38.92,38.19,38.73,683800.0],["2022-12-23",38.5,38.53,37.69,38.16,875200.0],["2022-12-27",38.3,38.3,36.91,37.16,856200.0],["2022-12-28",37.27,37.51,36.69,37.12,782900.0],["2022-12-29",37.27,37.83,37.01,37.35,682000.0],["2022-12-30",37.16,37.77,36.79,37.77,1275400.0],["2023-01-03",37.95,37.95,37.14,37.58,1138500.0],["2023-01-04",37.54,39.38,37.33,39.25,1301100.0],["2023-01-05",38.92,40.24,38.92,40.12,1852900.0],["2023-01-06",40.4,40.92,39.55,40.52,1229900.0],["2023-01-09",40.45,40.79,37.13,37.25,2147400.0],["2023-01-10",37.03,38.59,37.03,38.31,1127100.0],["2023-01-11",38.21,38.52,37.56,37.95,1052200.0],["2023-01-12",37.85,39.04,37.69,39.03,1263900.0],["2023-01-13",38.97,40.36,38.58,39.85,1478200.0],["2023-01-17",39.79,40.2,39.12,39.8,890600.0],["2023-01-18",39.7,40.24,39.16,39.82,1578900.0],["2023-01-19",39.75,40.8,39.57,40.58,1090700.0],["2023-01-20",40.65,40.94,40.06,40.76,1796800.0],["2023-01-23",40.65,40.66,39.36,39.42,1020100.0],["2023-01-24",39.39,40.53,39.08,40.07,617000.0],["2023-01-25",40.02,40.58,39.59,39.75,948900.0],["2023-01-26",39.77,40.0,38.87,39.38,730300.0],["2023-01-27",39.43,40.2,39.15,40.02,487200.0],["2023-01-30",39.93,40.03,38.99,39.24,670600.0],["2023-01-31",39.33,40.02,39.33,39.87,454600.0],["2023-02-01",39.64,40.29,39.4,40.03,760800.0],["2023-02-02",40.01,41.23,39.68,41.2,1023200.0],["2023-02-03",41.05,41.73,40.84,40.92,593500.0],["2023-02-06",40.9,41.04,40.36,40.5,481200.0],["2023-02-07",40.47,41.01,39.94,40.97,584600.0],["2023-02-08",40.7,41.0,39.23,39.32,935700.0],["2023-02-09",39.62,40.26,39.16,39.36,676000.0],["2023-02-10",39.27,39.4,38.59,39.0,621700.0],["2023-02-13",39.04,39.75,38.6,39.67,522800.0],["2023-02-14",39.67,39.83,38.79,39.21,414800.0],["2023-02-15",38.98,39.07,38.34,38.58,728100.0],["2023-02-16",38.2,38.67,37.86,38.11,665400.0],["2023-02-17",38.17,38.62,37.8,38.6,761400.0],["2023-02-21",38.53,38.77,38.09,38.23,1009300.0],["2023-02-22",38.31,38.37,36.35,36.8,1449000.0],["2023-02-23",36.28,36.86,35.22,36.69,1312100.0],["2023-02-24",36.27,36.59,35.6,35.69,1129600.0],["2023-02-27",35.99,36.43,35.8,36.21,699600.0],["2023-02-28",36.03,36.61,35.5,35.9,1212000.0],["2023-03-01",35.9,36.35,35.76,35.95,575400.0],["2023-03-02",35.82,35.9,35.37,35.81,926500.0],["2023-03-03",36.04,36.72,35.7,36.6,616000.0],["2023-03-06",36.5,36.82,35.9,36.25,543900.0],["2023-03-07",36.49,36.49,35.62,35.66,487500.0],["2023-03-08",35.6,35.89,35.24,35.63,630600.0],["2023-03-09",35.83,35.91,34.56,34.76,996800.0],["2023-03-10",34.73,34.78,33.64,33.96,765400.0],["2023-03-13",33.88,34.7,33.53,33.58,841400.0],["2023-03-14",33.88,33.97,33.28,33.76,969500.0],["2023-03-15",33.31,34.23,32.69,34.19,998800.0],["2023-03-16",34.09,35.03,33.64,35.0,839200.0],["2023-03-17",34.72,35.23,34.04,35.18,1446400.0],["2023-03-20",35.71,36.06,35.15,35.6,1173500.0],["2023-03-21",35.15,35.78,34.92,35.62,1077300.0],["2023-03-22",35.6,35.83,34.9,35.29,1320400.0],["2023-03-23",36.57,36.57,33.4,33.62,1556100.0],["2023-03-24",33.43,34.18,32.87,33.95,827200.0],["2023-03-27",34.14,34.37,33.55,33.72,1101300.0],["2023-03-28",33.54,34.36,33.32,34.29,894400.0],["2023-03-29",34.75,35.5,34.32,35.48,880300.0],["2023-03-30",35.51,35.77,34.41,34.89,649300.0],["2023-03-31",35.08,35.78,35.08,35.74,1091900.0],["2023-04-03",35.59,35.94,35.16,35.35,732600.0],["2023-04-04",35.35,35.36,34.68,35.35,1110900.0],["2023-04-05",35.5,36.72,35.14,36.59,1193900.0],["2023-04-06",36.7,37.32,36.41,37.27,921900.0],["2023-04-10",37.2,37.2,36.5,36.91,980300.0],["2023-04-11",36.99,37.31,36.74,37.23,638400.0],["2023-04-12",37.36,37.36,36.44,36.59,633900.0],["2023-04-13",36.5,37.78,36.28,37.56,950200.0],["2023-04-14",37.15,37.4,36.63,37.0,750800.0],["2023-04-17",37.3,37.93,37.24,37.78,1017600.0],["2023-04-18",37.71,37.71,36.09,36.38,1018100.0],["2023-04-19",36.22,36.9,36.22,36.73,760600.0],["2023-04-20",36.51,36.86,36.06,36.13,892000.0],["2023-04-21",36.23,37.13,35.92,36.93,769100.0],["2023-04-24",37.07,37.07,35.36,35.72,941900.0],["2023-04-25",35.76,35.95,35.31,35.88,1004400.0],["2023-04-26",35.89,36.17,35.37,35.75,942700.0],["2023-04-27",35.72,35.72,34.95,35.25,975900.0],["2023-04-28",35.33,35.71,34.94,35.37,727800.0],["2023-05-01",35.28,36.03,35.05,35.68,760600.0],["2023-05-02",35.38,35.82,34.92,35.52,912900.0],["2023-05-03",36.2,36.52,34.48,34.73,1419100.0],["2023-05-04",35.02,36.18,34.32,35.98,996600.0],["2023-05-05",36.18,36.59,35.89,36.2,809900.0],["2023-05-08",36.09,36.26,35.12,35.18,880600.0],["2023-05-09",34.92,36.2,34.79,35.7,905600.0],["2023-05-10",36.06,36.8,35.3,35.83,844000.0],["2023-05-11",35.89,35.9,35.05,35.59,656500.0],["2023-05-12",35.74,35.76,35.36,35.51,575500.0],["2023-05-15",35.5,36.41,35.5,36.24,797300.0],["2023-05-16",35.84,36.06,34.99,35.99,991000.0],["2023-05-17",36.06,36.31,35.44,36.3,1050800.0],["2023-05-18",36.26,36.73,35.92,36.63,1211900.0],["2023-05-19",36.83,39.35,36.37,39.19,1855100.0],["2023-05-22",39.17,40.83,39.1,40.71,1580200.0],["2023-05-23",40.93,43.55,40.93,42.28,2114000.0],["2023-05-24",42.2,42.54,41.2,41.28,1480900.0],["2023-05-25",41.0,41.62,38.98,39.17,1657100.0],["2023-05-26",39.2,40.86,38.84,40.74,1059700.0],["2023-05-30",40.64,41.66,40.06,40.55,1332300.0],["2023-05-31",40.59,41.25,40.15,40.9,1245700.0],["2023-06-01",41.32,43.06,40.86,42.94,1509500.0],["2023-06-02",43.26,43.4,41.17,41.75,959000.0],["2023-06-05",41.41,42.39,41.28,42.26,882700.0],["2023-06-06",42.43,43.39,42.31,43.33,856200.0],["2023-06-07",40.49,41.59,40.22,40.55,5552000.0],["2023-06-08",40.5,41.89,40.17,41.65,6509900.0],["2023-06-09",41.73,41.82,40.49,40.65,1453900.0],["2023-06-12",40.73,41.67,40.48,41.63,961900.0],["2023-06-13",41.7,42.22,41.47,41.89,1323100.0],["2023-06-14",41.96,42.02,40.62,40.82,1193300.0],["2023-06-15",40.81,41.78,40.47,41.69,1320500.0],["2023-06-16",41.91,41.99,40.96,41.02,1168700.0],["2023-06-20",40.88,41.86,40.56,41.07,1388300.0],["2023-06-21",40.99,41.43,40.49,41.27,1434300.0],["2023-06-22",41.26,42.19,40.94,41.2,1338900.0],["2023-06-23",40.98,40.98,39.58,39.64,1377200.0],["2023-06-26",39.66,39.73,39.01,39.1,911000.0],["2023-06-27",39.13,39.64,38.88,39.36,850500.0],["2023-06-28",39.23,40.87,38.95,40.85,1355600.0],["2023-06-29",40.85,41.72,40.64,41.11,1314700.0],["2023-06-30",41.47,41.6,40.84,41.03,769700.0],["2023-07-03",41.14,41.61,40.9,41.08,419800.0],["2023-07-05",41.11,42.21,41.02,42.19,617900.0],["2023-07-06",42.12,42.12,41.61,41.76,902100.0],["2023-07-07",41.73,42.59,41.68,41.78,871000.0],["2023-07-10",41.81,42.37,41.44,41.78,1139700.0],["2023-07-11",41.74,42.15,41.43,42.1,618700.0],["2023-07-12",42.09,42.77,41.5,42.52,1184800.0],["2023-07-13",42.53,43.44,42.1,42.66,1258800.0],["2023-07-14",42.82,43.0,42.24,42.48,641100.0],["2023-07-17",42.77,43.88,42.13,42.2,1582400.0],["2023-07-18",42.19,42.72,41.96,42.08,1017800.0],["2023-07-19",42.0,42.48,41.46,42.03,1093200.0],["2023-07-20",42.01,42.03,40.78,40.96,1183000.0],["2023-07-21",41.19,41.34,40.64,40.65,2077100.0],["2023-07-24",40.62,40.72,39.18,39.24,976900.0],["2023-07-25",39.24,40.38,39.08,39.85,1714800.0],["2023-07-26",39.76,39.8,38.89,38.98,867100.0],["2023-07-27",39.11,39.16,38.26,38.5,1093000.0],["2023-07-28",38.71,39.81,38.58,39.79,1424000.0],["2023-07-31",41.64,41.64,39.95,41.43,1619800.0],["2023-08-01",41.58,41.85,40.79,41.21,985400.0],["2023-08-02",41.01,41.14,40.35,40.41,721100.0],["2023-08-03",40.25,40.62,39.41,39.42,701500.0],["2023-08-04",39.56,39.75,39.29,39.74,600700.0],["2023-08-07",39.77,39.81,39.09,39.12,846400.0],["2023-08-08",39.29,39.77,39.05,39.55,807500.0],["2023-08-09",41.15,41.23,39.38,39.99,1071000.0],["2023-08-10",39.8,40.32,39.5,39.82,781200.0],["2023-08-11",39.54,40.37,39.41,40.22,542600.0],["2023-08-14",39.91,40.15,39.5,39.88,597000.0],["2023-08-15",39.83,40.35,39.71,40.0,842900.0],["2023-08-16",39.92,40.06,39.38,39.55,562300.0],["2023-08-17",39.86,39.86,39.09,39.13,958600.0],["2023-08-18",38.89,39.29,38.61,38.85,669500.0],["2023-08-21",38.88,39.44,38.73,39.2,408200.0],["2023-08-22",39.14,39.54,38.65,39.32,938000.0],["2023-08-23",39.38,40.03,39.38,39.72,861200.0],["2023-08-24",39.69,40.13,39.15,39.81,496000.0],["2023-08-25",39.81,40.48,39.39,40.32,462500.0],["2023-08-28",40.38,40.86,40.34,40.86,457100.0],["2023-08-29",40.86,41.5,40.45,41.06,483500.0],["2023-08-30",41.14,41.51,40.36,40.57,587800.0],["2023-08-31",40.63,40.74,40.18,40.27,666500.0],["2023-09-01",40.5,40.99,40.39,40.5,441800.0],["2023-09-05",40.42,40.42,39.28,39.34,1060800.0],["2023-09-06",39.48,39.91,39.08,39.79,661700.0],["2023-09-07",39.7,40.52,39.62,40.38,553800.0],["2023-09-08",40.64,41.96,40.48,41.21,1056400.0],["2023-09-11",41.11,41.77,40.4,41.29,759400.0],["2023-09-12",41.51,43.65,41.26,43.51,1250400.0],["2023-09-13",43.51,43.67,42.36,43.15,987600.0],["2023-09-14",43.55,44.51,43.33,43.64,1404400.0],["2023-09-15",43.39,43.54,42.45,42.91,1376300.0],["2023-09-18",43.05,43.08,42.32,42.93,973700.0],["2023-09-19",42.96,43.46,42.59,42.98,645700.0],["2023-09-20",42.9,43.32,42.35,42.54,1117600.0],["2023-09-21",42.18,42.63,41.57,42.48,527400.0],["2023-09-22",42.65,43.07,42.1,42.71,704500.0],["2023-09-25",42.66,43.08,41.94,42.66,714400.0],["2023-09-26",43.94,46.54,43.55,46.28,2684400.0],["2023-09-27",46.74,47.72,45.96,47.13,2202200.0],["2023-09-28",46.87,47.2,46.03,46.26,1972700.0],["2023-09-29",47.0,47.0,45.22,45.36,1339100.0],["2023-10-02",45.23,45.39,43.04,43.43,1730000.0],["2023-10-03",43.39,43.48,41.84,43.39,1287300.0],["2023-10-04",43.37,44.0,43.07,43.67,1465900.0],["2023-10-05",43.45,46.95,43.45,46.85,1735500.0],["2023-10-06",46.7,47.15,46.25,46.39,1082300.0],["2023-10-09",46.2,46.59,45.81,46.44,870900.0],["2023-10-10",46.34,46.79,46.05,46.65,776300.0],["2023-10-11",46.99,47.2,45.88,46.91,646200.0],["2023-10-12",46.8,47.02,45.85,46.1,856500.0],["2023-10-13",46.3,48.05,45.95,47.98,1345300.0],["2023-10-16",47.74,48.24,47.32,48.14,1089300.0],["2023-10-17",47.97,48.75,47.92,48.51,1123000.0],["2023-10-18",48.31,48.53,45.89,45.98,1737600.0],["2023-10-19",46.12,47.53,45.62,46.56,1283700.0],["2023-10-20",46.42,46.87,46.02,46.16,1189100.0],["2023-10-23",46.68,47.47,45.78,45.79,1170500.0],["2023-10-24",45.93,46.58,45.88,46.28,755100.0],["2023-10-25",45.85,46.32,44.23,44.37,986700.0],["2023-10-26",44.59,45.91,44.01,45.63,810600.0],["2023-10-27",45.67,45.67,43.95,44.05,809900.0],["2023-10-30",43.98,44.68,43.95,44.0,595700.0],["2023-10-31",43.83,44.41,43.4,44.27,782200.0],["2023-11-01",44.56,45.51,44.16,45.26,1087500.0],["2023-11-02",46.04,46.12,43.43,43.73,1146000.0],["2023-11-03",44.35,47.65,43.96,47.19,1692400.0],["2023-11-06",47.15,47.2,45.87,46.29,1160300.0],["2023-11-07",46.52,48.15,45.68,47.71,1085500.0],["2023-11-08",47.73,47.73,45.85,47.09,1179600.0],["2023-11-09",47.07,47.41,45.81,47.31,1347700.0],["2023-11-10",47.56,47.74,45.74,46.36,1060000.0],["2023-11-13",46.03,47.25,45.19,47.04,770600.0],["2023-11-14",48.0,49.24,47.81,49.15,1480300.0],["2023-11-15",49.11,50.39,49.08,49.77,1784900.0],["2023-11-16",49.88,49.88,48.09,48.54,902000.0],["2023-11-17",48.86,49.53,48.67,48.97,1185500.0],["2023-11-20",49.03,50.06,48.95,49.67,761900.0],["2023-11-21",49.3,49.85,49.03,49.04,592200.0],["2023-11-22",49.41,49.61,48.82,49.58,440900.0],["2023-11-24",49.53,50.39,49.53,49.83,240100.0],["2023-11-27",49.53,49.9,48.76,49.7,764900.0],["2023-11-28",49.48,49.48,48.06,48.34,835400.0],["2023-11-29",48.4,49.74,48.05,49.41,1133000.0],["2023-11-30",49.74,50.6,49.01,49.47,1184600.0],["2023-12-01",49.32,51.89,48.7,51.63,1656700.0],["2023-12-04",51.41,51.59,50.6,51.46,1080500.0],["2023-12-05",51.09,51.09,49.76,50.0,1567300.0],["2023-12-06",50.09,50.47,49.72,49.94,1191300.0],["2023-12-07",50.12,50.12,49.33,49.47,715900.0],["2023-12-08",49.33,49.46,48.51,48.69,742000.0],["2023-12-11",48.72,49.2,47.93,49.18,772300.0],["2023-12-12",49.36,49.48,48.43,49.46,970900.0],["2023-12-13",49.35,49.95,48.49,49.13,1649300.0],["2023-12-14",49.51,50.93,48.35,49.82,1576600.0],["2023-12-15",50.12,51.13,49.27,49.7,1958000.0],["2023-12-18",49.29,50.88,49.2,50.71,985500.0],["2023-12-19",50.9,51.0,49.58,50.31,1287300.0],["2023-12-20",50.17,50.43,48.26,48.33,1308900.0],["2023-12-21",48.83,49.88,48.8,49.11,837400.0],["2023-12-22",49.81,51.74,49.55,51.19,1545500.0],["2023-12-26",51.63,52.27,51.17,51.3,779000.0],["2023-12-27",51.31,51.43,49.95,50.16,944000.0],["2023-12-28",50.25,50.51,49.71,50.5,1134700.0],["2023-12-29",50.13,50.63,49.64,50.59,1104400.0],["2024-01-02",51.41,54.18,51.41,52.87,2098200.0],["2024-01-03",52.49,52.78,51.55,51.59,1646200.0],["2024-01-04",51.58,52.25,50.64,51.48,1269900.0],["2024-01-05",50.9,50.9,50.05,50.7,1015500.0],["2024-01-08",50.55,52.37,49.82,52.32,1037800.0],["2024-01-09",52.27,52.95,51.59,52.88,1007600.0],["2024-01-10",52.83,53.43,52.09,52.21,781200.0],["2024-01-11",51.86,53.64,51.21,53.55,1197700.0],["2024-01-12",53.68,54.44,53.09,53.54,860400.0],["2024-01-16",52.44,53.17,50.62,51.03,1593000.0],["2024-01-17",50.5,51.31,50.06,51.29,1852000.0],["2024-01-18",51.3,51.4,50.07,50.65,1220000.0],["2024-01-19",50.3,51.26,49.87,50.98,3070900.0],["2024-01-22",51.26,51.83,50.69,51.01,1441700.0],["2024-01-23",51.31,51.81,50.02,51.81,1000000.0],["2024-01-24",51.83,51.83,50.09,50.6,1042200.0],["2024-01-25",50.79,51.98,50.75,51.58,992500.0],["2024-01-26",51.8,51.94,51.21,51.49,964300.0],["2024-01-29",51.47,52.18,50.71,52.01,720600.0],["2024-01-30",51.72,51.98,50.91,51.9,962700.0],["2024-01-31",51.96,52.49,51.29,51.39,981600.0],["2024-02-01",51.71,51.71,50.7,50.97,611200.0],["2024-02-02",50.31,50.59,49.2,49.75,901300.0],["2024-02-05",49.43,49.66,48.65,49.43,897700.0],["2024-02-06",49.25,49.68,48.78,49.12,1220600.0],["2024-02-07",49.13,49.61,48.66,49.54,610800.0],["2024-02-08",49.64,50.32,49.6,49.98,672600.0],["2024-02-09",50.02,51.98,49.86,51.4,787900.0],["2024-02-12",50.94,51.87,50.26,50.38,951300.0],["2024-02-13",49.3,49.55,48.41,48.61,1067000.0],["2024-02-14",48.87,49.32,48.41,49.07,758300.0],["2024-02-15",48.32,49.85,44.96,45.28,2914000.0],["2024-02-16",45.02,45.78,44.4,44.43,2106100.0],["2024-02-20",44.4,45.18,43.92,44.35,1999600.0],["2024-02-21",45.92,46.23,43.2,43.53,2095200.0],["2024-02-22",43.54,44.53,43.25,43.98,1350800.0],["2024-02-23",44.09,45.39,44.02,45.36,1703800.0],["2024-02-26",45.43,46.4,45.14,46.1,1420200.0],["2024-02-27",46.36,47.63,46.06,47.41,1921700.0],["2024-02-28",47.13,47.66,46.48,46.54,1141800.0],["2024-02-29",46.92,47.08,45.16,45.21,1231000.0],["2024-03-01",45.16,46.1,44.91,45.46,1495600.0],["2024-03-04",45.47,45.51,44.44,44.87,1224500.0],["2024-03-05",44.78,45.15,44.02,44.19,814300.0],["2024-03-06",44.21,44.8,43.87,44.29,977700.0],["2024-03-07",44.6,45.0,43.76,44.67,995600.0],["2024-03-08",45.24,45.43,43.91,43.99,1060000.0],["2024-03-11",43.97,44.64,43.16,43.26,974800.0],["2024-03-12",43.28,43.39,42.86,43.17,798900.0],["2024-03-13",43.47,43.95,42.79,43.16,1110600.0],["2024-03-14",42.99,43.12,41.68,42.18,1324800.0],["2024-03-15",42.03,42.62,41.86,42.55,1251400.0],["2024-03-18",42.58,42.78,41.97,42.03,968300.0],["2024-03-19",41.89,42.68,41.89,42.16,1011500.0],["2024-03-20",42.0,42.8,41.6,42.78,542100.0],["2024-03-21",43.0,43.97,42.64,42.75,691500.0],["2024-03-22",42.56,42.93,42.33,42.72,752500.0],["2024-03-25",42.66,43.99,42.66,43.91,875100.0],["2024-03-26",44.35,44.75,43.59,44.11,935600.0],["2024-03-27",44.56,44.85,43.83,44.66,886200.0],["2024-03-28",44.95,44.95,43.32,43.35,1999000.0],["2024-04-01",43.31,44.08,42.88,43.94,699400.0],["2024-04-02",43.51,43.81,42.64,43.0,907000.0],["2024-04-03",42.73,43.83,42.68,43.78,1457100.0],["2024-04-04",43.96,44.07,42.81,42.83,1103700.0],["2024-04-05",42.63,43.38,42.21,43.22,597000.0],["2024-04-08",43.44,43.44,42.21,42.24,868900.0],["2024-04-09",42.69,43.04,42.5,42.83,847000.0],["2024-04-10",43.29,43.38,42.48,42.94,825900.0],["2024-04-11",43.1,43.3,42.05,42.5,869800.0],["2024-04-12",42.35,42.55,41.47,41.74,829900.0],["2024-04-15",41.73,42.05,41.26,41.55,789500.0],["2024-04-16",41.55,42.01,41.42,41.54,1101500.0],["2024-04-17",41.37,41.6,40.76,40.91,1176200.0],["2024-04-18",41.0,41.53,40.77,40.81,990600.0],["2024-04-19",40.88,41.16,40.39,40.68,846000.0],["2024-04-22",40.84,41.83,40.58,41.07,705200.0],["2024-04-23",41.28,42.25,40.9,41.84,631200.0],["2024-04-24",41.97,42.72,41.59,42.45,731400.0],["2024-04-25",42.54,42.73,41.58,41.84,1142800.0],["2024-04-26",41.75,42.28,41.36,41.59,556100.0],["2024-04-29",41.73,42.37,41.63,41.99,709900.0],["2024-04-30",41.78,42.06,41.23,41.26,843300.0],["2024-05-01",41.29,43.6,41.05,43.01,1066600.0],["2024-05-02",43.15,43.62,42.62,43.09,666300.0],["2024-05-03",43.54,43.76,41.93,41.97,1375100.0],["2024-05-06",41.87,42.49,41.66,42.28,928300.0],["2024-05-07",40.96,42.22,40.76,40.93,1211800.0],["2024-05-08",40.57,40.82,40.06,40.16,1527100.0],["2024-05-09",40.16,40.18,39.31,39.47,1300600.0],["2024-05-10",39.62,39.78,38.8,39.08,895100.0],["2024-05-13",39.23,39.34,38.57,38.8,1045300.0],["2024-05-14",38.89,39.4,38.26,38.27,983100.0],["2024-05-15",38.78,39.78,38.6,39.21,1256300.0],["2024-05-16",39.0,39.22,36.75,37.62,3313900.0],["2024-05-17",37.55,37.66,36.56,37.31,1363100.0],["2024-05-20",37.3,38.8,37.06,38.72,1272800.0],["2024-05-21",38.72,39.36,37.09,37.37,1980900.0],["2024-05-22",37.35,38.07,36.84,38.0,1231100.0],["2024-05-23",37.04,38.36,36.98,38.0,1319900.0],["2024-05-24",38.11,38.39,37.19,37.28,676200.0],["2024-05-28",37.59,37.8,37.25,37.64,575500.0],["2024-05-29",37.25,37.47,36.26,36.45,1103700.0],["2024-05-30",36.5,36.98,36.25,36.55,891500.0],["2024-05-31",36.55,38.07,35.95,37.57,1396700.0],["2024-06-03",38.17,39.48,37.92,38.77,1150100.0],["2024-06-04",38.63,40.09,38.34,40.05,966700.0],["2024-06-05",40.06,40.51,39.58,39.87,870500.0],["2024-06-06",39.84,40.35,39.46,39.87,536400.0],["2024-06-07",39.59,39.64,38.77,38.95,665300.0],["2024-06-10",38.95,39.83,38.09,39.79,897600.0],["2024-06-11",39.64,40.24,39.26,39.69,857900.0],["2024-06-12",40.31,41.8,39.97,41.5,1280300.0],["2024-06-13",41.27,41.48,40.74,41.12,861500.0],["2024-06-14",41.18,41.31,40.43,40.65,1392000.0],["2024-06-17",40.35,40.96,40.13,40.76,795300.0],["2024-06-18",40.86,41.31,40.41,40.64,950500.0],["2024-06-20",40.41,41.0,40.15,40.81,835600.0],["2024-06-21",41.01,42.13,40.83,41.83,1685200.0],["2024-06-24",43.75,44.81,41.74,44.68,4717200.0],["2024-06-25",44.7,47.84,44.36,47.0,2662400.0],["2024-06-26",46.77,47.85,46.53,47.7,2531100.0],["2024-06-27",47.81,47.86,47.0,47.23,1982900.0],["2024-06-28",47.23,47.72,47.0,47.66,2626200.0],["2024-07-01",47.78,48.61,46.14,47.11,2448600.0],["2024-07-02",47.03,47.43,44.81,45.14,1720300.0],["2024-07-03",44.87,45.85,44.35,45.6,1069900.0],["2024-07-05",45.54,46.34,45.35,46.09,624500.0],["2024-07-08",46.37,47.35,45.43,47.24,1072100.0],["2024-07-09",47.06,47.26,46.59,47.04,1027900.0],["2024-07-10",47.27,48.14,46.82,47.85,886900.0],["2024-07-11",48.5,49.48,47.2,47.31,1830200.0],["2024-07-12",47.33,48.24,46.84,48.0,1597700.0],["2024-07-15",47.87,48.1,46.76,47.57,888800.0],["2024-07-16",49.36,50.71,48.62,49.84,1963000.0],["2024-07-17",49.41,49.66,47.72,47.96,1222500.0],["2024-07-18",48.06,48.82,46.58,47.33,1133700.0],["2024-07-19",47.5,49.13,47.19,47.82,1090300.0],["2024-07-22",49.0,51.72,49.0,50.61,1791700.0],["2024-07-23",50.76,51.25,49.34,50.43,1385100.0],["2024-07-24",50.68,51.0,50.08,50.74,1664800.0],["2024-07-25",50.92,52.31,50.37,51.86,1751000.0],["2024-07-26",52.18,52.34,51.04,51.45,766400.0],["2024-07-29",51.54,51.54,49.86,50.24,976600.0],["2024-07-30",50.33,50.71,49.32,49.78,1134000.0],["2024-07-31",49.79,50.9,49.38,49.46,1081900.0],["2024-08-01",49.88,51.62,48.87,51.32,1503000.0],["2024-08-02",49.44,49.99,48.46,49.13,1352500.0],["2024-08-05",47.13,48.55,46.24,47.0,1280800.0],["2024-08-06",46.85,47.58,46.36,47.03,2627400.0],["2024-08-07",47.8,47.98,46.39,46.81,694200.0],["2024-08-08",47.49,47.63,46.59,47.51,915000.0],["2024-08-09",47.5,47.58,46.35,46.55,782700.0],["2024-08-12",46.57,47.6,46.39,47.06,528000.0],["2024-08-13",47.12,47.82,46.52,46.91,791100.0],["2024-08-14",47.01,47.15,46.51,46.85,1633400.0],["2024-08-15",47.37,47.58,46.51,46.67,515100.0],["2024-08-16",46.5,46.99,46.22,46.46,543200.0],["2024-08-19",46.51,47.66,46.22,47.64,876900.0],["2024-08-20",47.59,47.84,47.24,47.33,624400.0],["2024-08-21",47.41,48.5,47.41,48.18,720900.0],["2024-08-22",48.16,48.39,47.35,47.54,630700.0],["2024-08-23",48.0,48.0,46.78,46.92,773500.0],["2024-08-26",47.16,47.19,46.6,46.8,711200.0],["2024-08-27",46.81,48.41,46.39,48.35,923900.0],["2024-08-28",48.04,49.49,47.86,49.25,940000.0],["2024-08-29",49.4,50.37,49.04,49.9,1279100.0],["2024-08-30",50.0,50.43,47.33,47.68,2110400.0],["2024-09-03",47.5,48.41,46.43,47.31,1518600.0],["2024-09-04",46.9,47.78,46.61,47.65,1351900.0],["2024-09-05",47.69,48.35,47.36,48.15,845300.0],["2024-09-06",48.15,48.56,46.26,46.89,1334900.0],["2024-09-09",46.51,49.08,46.5,48.33,1828800.0],["2024-09-10",44.49,44.6,42.12,42.39,11521900.0],["2024-09-11",42.45,42.68,41.86,42.53,2517200.0],["2024-09-12",42.35,42.65,40.76,41.02,4596800.0],["2024-09-13",41.02,42.86,41.02,42.19,2232400.0],["2024-09-16",42.07,42.35,40.5,40.7,2048500.0],["2024-09-17",40.91,41.89,40.66,41.51,1474700.0],["2024-09-18",41.51,43.0,41.19,42.36,1485000.0],["2024-09-19",42.88,43.5,42.38,42.74,1655500.0],["2024-09-20",42.7,43.11,42.37,42.76,2566900.0],["2024-09-23",42.72,42.83,41.54,41.83,1582200.0],["2024-09-24",41.58,41.85,40.68,41.0,2565700.0],["2024-09-25",41.12,41.41,40.73,40.99,996800.0],["2024-09-26",41.16,41.36,40.69,41.1,1678500.0],["2024-09-27",41.25,41.65,40.84,40.85,2338000.0],["2024-09-30",40.76,40.88,39.48,40.06,1895200.0],["2024-10-01",40.0,40.01,39.0,39.07,1688600.0],["2024-10-02",38.9,39.92,38.46,39.38,1556300.0],["2024-10-03",39.03,39.33,37.79,37.81,2301000.0],["2024-10-04",37.79,38.02,37.12,37.91,1301300.0],["2024-10-07",37.74,38.06,37.57,37.86,1579300.0],["2024-10-08",37.83,38.06,37.33,37.8,1454800.0],["2024-10-09",38.12,38.52,37.61,38.06,1402800.0],["2024-10-10",37.59,38.06,37.0,37.95,1238300.0],["2024-10-11",38.08,38.98,37.63,38.44,1264900.0],["2024-10-14",38.37,38.74,38.28,38.63,949500.0],["2024-10-15",38.69,38.96,37.83,37.84,1060300.0],["2024-10-16",37.83,39.35,37.65,39.16,2114600.0],["2024-10-17",39.07,39.29,38.47,38.49,1891400.0],["2024-10-18",38.56,39.72,38.56,39.68,1343100.0],["2024-10-21",39.41,39.55,38.36,39.0,1643200.0],["2024-10-22",38.9,39.08,38.53,38.68,881400.0],["2024-10-23",38.83,38.9,38.32,38.42,1054500.0],["2024-10-24",38.5,38.95,38.4,38.77,859800.0],["2024-10-25",38.99,39.72,38.87,39.19,1036000.0],["2024-10-28",39.31,40.41,39.21,40.36,1000000.0],["2024-10-29",40.31,40.58,39.34,39.71,1182700.0],["2024-10-30",39.37,40.12,38.95,39.26,748700.0],["2024-10-31",39.13,39.13,38.26,38.39,910000.0],["2024-11-01",38.6,39.02,38.19,38.76,739900.0],["2024-11-04",38.64,38.89,38.25,38.44,1190300.0],["2024-11-05",38.01,39.2,37.53,38.8,1273500.0],["2024-11-06",39.95,39.96,37.18,39.04,1728500.0],["2024-11-07",39.5,39.8,38.16,38.46,986000.0],["2024-11-08",38.56,39.58,38.5,39.19,1019400.0],["2024-11-11",39.44,40.07,38.81,38.88,825700.0],["2024-11-12",38.5,38.77,37.6,37.77,937000.0],["2024-11-13",37.82,38.42,37.51,37.78,914200.0],["2024-11-14",37.5,37.78,36.78,37.23,1921200.0],["2024-11-15",37.25,37.29,34.24,34.34,1801700.0],["2024-11-18",34.33,34.79,33.63,33.73,1722200.0],["2024-11-19",33.79,34.42,33.33,33.75,1526500.0],["2024-11-20",33.85,35.6,33.53,35.4,2223100.0],["2024-11-21",35.62,35.65,33.63,33.94,1954500.0],["2024-11-22",33.92,34.76,33.92,34.01,2422600.0],["2024-11-25",34.57,36.38,34.55,35.46,2076800.0],["2024-11-26",35.49,36.01,35.03,35.37,1340900.0],["2024-11-27",35.4,36.41,35.0,35.9,977200.0],["2024-11-29",35.76,36.35,35.66,35.73,622400.0],["2024-12-02",35.98,36.39,35.55,36.1,1459000.0],["2024-12-03",35.75,36.07,35.2,35.81,1341900.0],["2024-12-04",35.71,37.2,35.44,37.15,1374000.0],["2024-12-05",37.1,37.69,35.85,36.75,1488100.0],["2024-12-06",37.0,39.17,36.77,38.11,1817000.0],["2024-12-09",38.82,40.1,38.52,38.58,1868300.0],["2024-12-10",38.59,39.08,37.93,38.26,1042100.0],["2024-12-11",38.46,38.68,37.54,37.99,1078100.0],["2024-12-12",38.0,38.17,36.84,37.01,1464300.0],["2024-12-13",37.2,37.37,36.52,36.61,1070400.0],["2024-12-16",36.67,38.9,36.39,38.1,3063600.0],["2024-12-17",38.01,38.32,37.24,37.68,1408800.0],["2024-12-18",37.62,37.89,35.8,36.25,1653800.0],["2024-12-19",36.71,36.91,35.43,35.59,1894500.0],["2024-12-20",35.86,36.4,35.05,35.63,4063400.0],["2024-12-23",36.05,36.75,35.55,36.08,1816100.0],["2024-12-24",35.92,36.75,35.65,36.53,502700.0],["2024-12-26",36.2,36.62,35.86,36.33,1005800.0],["2024-12-27",36.51,36.96,35.88,35.91,1004600.0],["2024-12-30",35.5,35.8,34.85,34.92,1184900.0],["2024-12-31",35.22,35.71,34.88,34.96,1080500.0],["2025-01-02",35.33,35.48,34.16,34.69,1921100.0],["2025-01-03",34.8,35.27,34.7,34.81,756600.0],["2025-01-06",34.9,35.15,33.92,34.1,1136800.0],["2025-01-07",33.95,35.45,33.95,34.97,1490300.0],["2025-01-08",34.76,34.76,34.02,34.1,759300.0],["2025-01-10",33.66,33.77,33.15,33.46,1171900.0],["2025-01-13",33.46,35.21,32.8,34.94,1890400.0],["2025-01-14",35.3,35.37,32.61,32.69,2017100.0],["2025-01-15",33.25,33.9,32.7,33.21,1720200.0],["2025-01-16",33.2,33.47,32.26,32.28,2547700.0],["2025-01-17",32.29,32.95,31.4,31.43,1374600.0],["2025-01-21",31.62,32.95,31.47,32.68,1540400.0],["2025-01-22",32.65,32.93,32.37,32.5,1052400.0],["2025-01-23",32.58,34.98,32.52,34.46,2329400.0],["2025-01-24",34.33,34.87,33.63,34.75,1643000.0],["2025-01-27",34.84,35.31,33.72,34.05,2080900.0],["2025-01-28",34.11,34.65,33.74,34.11,1284800.0],["2025-01-29",34.05,34.39,32.66,32.88,1923400.0],["2025-01-30",33.08,33.36,31.82,33.32,2135400.0],["2025-01-31",32.5,33.77,31.81,31.9,2457700.0],["2025-02-03",31.24,32.42,31.03,32.13,1662600.0],["2025-02-04",31.95,32.34,31.36,31.64,1700600.0],["2025-02-05",31.92,33.29,31.7,33.17,1594400.0],["2025-02-06",33.2,33.62,32.37,32.63,1237500.0],["2025-02-07",32.56,32.73,31.36,31.4,1184400.0],["2025-02-10",31.45,31.67,31.15,31.48,898300.0],["2025-02-11",31.09,31.61,30.9,31.58,1101100.0],["2025-02-12",31.17,31.56,30.37,30.84,1231200.0],["2025-02-13",30.91,30.95,30.23,30.35,1490200.0],["2025-02-14",30.49,31.6,30.37,31.04,1445700.0],["2025-02-18",31.23,32.18,31.09,31.95,2535500.0],["2025-02-19",34.5,34.74,31.02,31.81,3382400.0],["2025-02-20",31.7,33.07,30.86,32.69,3189900.0],["2025-02-21",32.69,32.87,32.0,32.32,1569900.0],["2025-02-24",32.32,32.67,31.56,31.89,1430700.0],["2025-02-25",32.09,32.09,30.99,31.85,1944900.0],["2025-02-26",32.07,32.85,31.42,31.76,1457800.0],["2025-02-27",31.66,32.34,31.18,31.35,840600.0],["2025-02-28",31.31,33.3,31.12,33.19,2008900.0],["2025-03-03",33.26,33.54,32.25,32.6,1512200.0],["2025-03-04",32.42,33.56,31.99,32.95,1482600.0],["2025-03-05",33.02,33.95,32.98,33.75,1827400.0],["2025-03-06",33.56,35.0,33.51,34.39,1703600.0],["2025-03-07",33.93,34.9,33.69,33.81,1534400.0],["2025-03-10",33.56,34.32,31.8,32.22,2259400.0],["2025-03-11",32.0,33.06,31.46,33.03,1931400.0],["2025-03-12",33.1,34.13,32.84,33.41,2084400.0],["2025-03-13",33.34,33.84,32.68,32.9,1791700.0],["2025-03-14",33.09,33.42,32.71,32.96,1205700.0],["2025-03-17",32.96,34.74,32.32,34.3,1352300.0],["2025-03-18",33.81,34.13,32.94,32.95,1014000.0],["2025-03-19",32.88,33.48,32.88,33.34,1120400.0],["2025-03-20",33.06,33.75,32.7,32.73,1215500.0],["2025-03-21",32.71,33.62,32.3,32.91,1999100.0],["2025-03-24",32.96,33.49,32.57,33.45,1443100.0],["2025-03-25",33.48,33.76,31.81,32.27,1980300.0],["2025-03-26",32.33,32.33,31.04,31.49,1431200.0],["2025-03-27",31.6,31.79,31.12,31.72,1151300.0],["2025-03-28",31.58,31.58,30.8,31.15,799700.0],["2025-03-31",30.24,30.48,29.61,30.17,2042900.0],["2025-04-01",30.17,30.17,27.2,27.26,3019900.0],["2025-04-02",27.02,28.82,27.0,28.71,1947500.0],["2025-04-03",28.05,28.91,27.75,28.52,1920700.0],["2025-04-04",28.1,28.5,26.88,27.09,2292700.0],["2025-04-07",26.64,27.61,25.52,27.57,2735200.0],["2025-04-08",28.0,28.14,24.81,25.51,2478000.0],["2025-04-09",25.03,27.9,23.95,27.77,3444700.0],["2025-04-10",27.14,27.26,25.74,26.71,2145200.0],["2025-04-11",26.62,27.97,26.3,27.9,2011000.0],["2025-04-14",28.44,29.04,27.83,28.68,2798600.0],["2025-04-15",28.62,28.97,28.16,28.38,1522800.0],["2025-04-16",28.37,28.84,27.57,28.35,1627000.0],["2025-04-17",28.31,28.76,28.04,28.4,842700.0],["2025-04-21",28.04,29.06,27.9,28.51,950600.0],["2025-04-22",28.96,29.31,28.46,29.03,1197900.0],["2025-04-23",29.61,30.12,29.07,29.1,1095000.0],["2025-04-24",29.36,29.78,28.79,29.57,1797700.0],["2025-04-25",29.38,29.9,28.87,29.7,1015600.0],["2025-04-28",29.75,30.09,29.48,29.74,1652700.0],["2025-04-29",29.82,30.21,29.42,29.81,1693700.0],["2025-04-30",31.78,31.82,29.85,30.71,2396900.0],["2025-05-01",31.07,32.2,30.01,31.71,2691100.0],["2025-05-02",32.25,33.2,32.01,32.78,1890300.0],["2025-05-05",33.22,33.98,32.97,33.65,2004500.0],["2025-05-06",33.0,33.67,31.8,31.86,1955900.0],["2025-05-07",32.26,33.36,31.7,33.07,2155200.0],["2025-05-08",32.5,33.33,31.66,32.75,1916000.0],["2025-05-09",32.77,33.64,32.26,32.26,946900.0],["2025-05-12",33.12,33.94,32.6,33.53,1438800.0],["2025-05-13",33.47,33.82,32.38,32.53,1358500.0],["2025-05-14",32.56,33.2,32.29,32.6,693300.0],["2025-05-15",32.67,33.0,32.13,32.99,1113600.0],["2025-05-16",33.1,33.66,32.71,33.56,894000.0],["2025-05-19",33.7,34.38,33.2,34.03,811300.0],["2025-05-20",34.0,34.71,33.72,34.47,1173300.0],["2025-05-21",34.13,34.61,33.23,33.5,1086800.0],["2025-05-22",33.25,33.48,32.92,33.26,943400.0],["2025-05-23",32.69,33.2,32.6,32.98,963500.0],["2025-05-27",33.61,33.65,33.04,33.32,1919300.0],["2025-05-28",33.33,33.62,32.33,32.43,2857500.0],["2025-05-29",32.58,33.71,32.0,33.46,2018000.0],["2025-05-30",33.18,33.88,32.55,33.51,1654700.0],["2025-06-02",33.84,34.36,33.43,34.11,1398700.0],["2025-06-03",34.15,35.03,33.95,34.76,1504200.0],["2025-06-04",34.87,35.84,34.72,35.11,1202200.0],["2025-06-05",35.02,35.56,34.79,35.24,835100.0],["2025-06-06",35.59,35.88,35.0,35.29,1197300.0],["2025-06-09",35.89,36.95,35.49,36.76,2032600.0],["2025-06-10",36.78,37.6,36.44,36.84,1596400.0],["2025-06-11",36.84,36.98,36.09,36.19,1577300.0],["2025-06-12",35.76,36.16,35.3,35.62,1683300.0],["2025-06-13",35.05,35.67,35.05,35.59,1484000.0],["2025-06-16",35.72,35.85,34.78,35.24,1716600.0],["2025-06-17",35.7,36.33,34.84,36.15,1621600.0],["2025-06-18",36.31,37.54,36.11,37.01,1964400.0],["2025-06-20",37.3,37.52,36.45,37.41,2290500.0],["2025-06-23",37.37,38.07,36.93,37.67,1438600.0],["2025-06-24",37.87,39.94,37.32,39.64,2840100.0],["2025-06-25",39.67,40.15,38.99,40.0,1988500.0],["2025-06-26",40.39,40.61,39.73,39.78,1806000.0],["2025-06-27",39.77,40.1,39.55,39.8,2481700.0],["2025-06-30",39.95,40.23,39.37,39.51,1597100.0],["2025-07-01",40.25,40.82,39.72,39.94,3308500.0],["2025-07-02",39.97,43.71,39.86,43.59,4232700.0],["2025-07-03",43.35,43.66,42.44,43.0,1336000.0],["2025-07-07",42.68,42.68,41.43,41.78,2239900.0],["2025-07-08",41.52,42.13,41.22,41.34,1752900.0],["2025-07-09",41.65,42.95,41.44,42.83,1686200.0],["2025-07-10",42.92,42.92,41.67,42.38,1951900.0],["2025-07-11",42.0,42.19,41.45,41.73,1545200.0],["2025-07-14",41.38,43.64,41.28,42.55,2444800.0],["2025-07-15",42.78,42.99,41.62,42.0,1799400.0],["2025-07-16",42.09,42.91,41.79,42.77,1384400.0],["2025-07-17",42.9,43.3,42.12,42.17,1996400.0],["2025-07-18",42.15,42.57,41.25,41.76,1266300.0],["2025-07-21",41.97,42.58,41.49,41.55,1417800.0],["2025-07-22",41.51,42.22,41.25,41.95,1458500.0],["2025-07-23",42.27,42.77,41.7,42.38,1440100.0],["2025-07-24",42.35,42.81,42.12,42.15,879300.0],["2025-07-25",42.34,42.55,41.6,42.25,887900.0],["2025-07-28",42.43,42.49,41.15,41.17,1640700.0],["2025-07-29",41.59,41.65,40.81,41.48,1503900.0],["2025-07-30",44.97,45.66,42.95,43.37,4183400.0],["2025-07-31",44.37,44.98,42.33,42.98,3544000.0],["2025-08-01",42.65,43.4,42.28,43.03,2327900.0],["2025-08-04",43.15,43.74,42.26,43.45,2311200.0],["2025-08-05",43.15,43.52,42.51,43.05,2818400.0],["2025-08-06",42.65,42.87,40.66,40.69,2469800.0],["2025-08-07",40.34,41.13,40.03,41.05,2741700.0],["2025-08-08",40.89,41.76,40.86,41.64,1739200.0],["2025-08-11",41.51,41.93,40.79,40.84,1799800.0],["2025-08-12",40.87,41.42,40.37,41.41,1488500.0],["2025-08-13",41.54,43.22,41.54,43.1,3020900.0],["2025-08-14",43.0,43.4,42.44,42.85,1582300.0],["2025-08-15",42.86,43.82,42.8,43.78,1602700.0],["2025-08-18",43.99,44.29,43.41,43.43,1500800.0],["2025-08-19",43.49,43.9,42.27,42.48,2003800.0],["2025-08-20",42.45,43.26,41.96,42.81,2286000.0],["2025-08-21",42.6,44.99,42.47,43.24,1876600.0],["2025-08-22",43.68,43.72,42.09,42.69,1859900.0],["2025-08-25",42.82,43.06,41.79,41.82,1572000.0],["2025-08-26",41.71,42.57,41.71,42.17,2596500.0],["2025-08-27",42.17,43.09,41.95,42.75,1949900.0],["2025-08-28",42.75,43.35,42.6,42.62,1097700.0],["2025-08-29",42.5,42.75,42.13,42.64,1152700.0],["2025-09-02",49.14,57.92,49.13,57.49,16461700.0],["2025-09-03",58.98,62.08,58.56,60.49,10338200.0],["2025-09-04",59.34,60.75,58.85,59.35,3906300.0],["2025-09-05",59.43,62.01,59.22,61.23,3197700.0],["2025-09-08",61.2,61.26,59.36,61.0,2774500.0],["2025-09-09",61.15,64.71,60.99,64.4,4303700.0],["2025-09-10",64.3,64.72,62.84,64.0,2258100.0],["2025-09-11",63.65,64.21,62.79,64.04,1816700.0],["2025-09-12",63.85,64.61,63.07,63.16,1471400.0],["2025-09-15",62.94,63.42,60.64,61.1,2151200.0],["2025-09-16",61.03,61.54,60.67,61.32,1787600.0],["2025-09-17",61.44,62.1,60.86,61.17,1636400.0],["2025-09-18",62.15,62.52,61.21,61.74,1644700.0],["2025-09-19",61.91,62.0,60.41,61.01,3305100.0],["2025-09-22",63.18,63.18,61.05,61.36,2682800.0],["2025-09-23",61.51,63.13,61.03,62.57,2066200.0],["2025-09-24",62.65,63.99,62.19,63.94,1592500.0],["2025-09-25",63.47,64.07,62.72,62.97,2314500.0],["2025-09-26",64.03,64.49,63.05,64.09,1522300.0],["2025-09-29",63.76,64.7,63.36,64.15,1454500.0],["2025-09-30",63.9,65.55,63.66,65.42,2140300.0],["2025-10-01",65.35,66.25,64.93,65.8,2222100.0],["2025-10-02",66.21,68.41,65.97,68.4,2999300.0],["2025-10-03",68.33,69.25,67.64,69.15,2579800.0],["2025-10-06",69.15,70.14,68.85,69.02,1824000.0],["2025-10-07",69.0,69.77,67.95,68.94,1903600.0],["2025-10-08",70.49,71.87,69.6,69.96,3102600.0],["2025-10-09",70.21,70.89,69.68,70.27,1958900.0],["2025-10-10",70.0,70.49,69.4,69.97,1697200.0],["2025-10-13",70.16,71.5,69.84,70.59,2624000.0],["2025-10-14",70.59,72.15,70.08,71.37,1264800.0],["2025-10-15",71.42,73.92,71.24,72.39,3234200.0],["2025-10-16",73.12,74.42,72.07,73.07,1739500.0],["2025-10-17",72.96,74.02,72.32,73.09,1310800.0],["2025-10-20",73.55,73.69,72.3,73.55,1395600.0],["2025-10-21",72.94,73.2,70.47,71.64,2529900.0],["2025-10-22",71.23,71.98,70.6,71.5,1508400.0],["2025-10-23",71.69,72.44,71.05,71.5,1605800.0],["2025-10-24",72.39,72.44,70.22,70.86,1990300.0],["2025-10-27",72.03,73.27,71.46,72.99,1842500.0],["2025-10-28",72.99,74.04,72.5,73.57,2559600.0],["2025-10-29",72.37,74.05,71.14,71.88,2164200.0],["2025-10-30",71.91,74.7,71.66,74.17,2177600.0],["2025-10-31",74.5,75.49,74.02,74.3,2395600.0],["2025-11-03",74.77,75.25,71.95,73.65,2576000.0],["2025-11-04",72.4,74.21,72.4,72.88,1726300.0],["2025-11-05",72.14,75.08,71.48,74.68,2259100.0],["2025-11-06",74.58,76.78,73.91,74.1,2424200.0],["2025-11-07",73.58,75.0,72.36,73.55,2332300.0],["2025-11-10",70.05,71.49,66.66,69.54,4399700.0],["2025-11-11",69.32,72.79,68.55,72.45,2268600.0],["2025-11-12",71.19,74.5,70.4,72.67,5067900.0],["2025-11-13",72.56,73.05,68.22,69.84,11502700.0],["2025-11-14",69.66,72.54,68.9,71.55,3372300.0],["2025-11-17",70.7,74.42,70.7,73.26,3504600.0],["2025-11-18",72.81,74.52,71.99,74.5,2056700.0],["2025-11-19",74.55,75.0,71.83,74.0,3620800.0],["2025-11-20",74.17,75.4,72.5,73.12,3208800.0],["2025-11-21",73.0,76.31,73.0,76.09,2075900.0],["2025-11-24",76.34,78.79,76.16,78.52,3217000.0],["2025-11-25",78.52,81.2,78.33,80.93,2543000.0],["2025-11-26",81.15,82.91,80.75,82.7,2955400.0],["2025-11-28",82.59,82.95,81.67,82.73,852900.0],["2025-12-01",82.03,82.27,80.11,81.99,1865400.0],["2025-12-02",82.38,82.69,80.0,81.31,2454600.0],["2025-12-03",81.7,83.09,80.98,81.84,2531200.0],["2025-12-04",81.9,83.61,81.45,81.81,2317800.0],["2025-12-05",82.19,82.44,80.64,81.68,1715000.0],["2025-12-08",82.12,82.86,81.18,81.51,1553600.0],["2025-12-09",80.55,81.23,78.32,78.86,1866200.0],["2025-12-10",79.38,79.71,77.79,78.63,2659300.0],["2025-12-11",78.63,79.86,78.05,79.14,2052200.0],["2025-12-12",79.19,80.92,78.51,80.82,1468900.0],["2025-12-15",80.35,81.0,79.31,79.76,1977600.0],["2025-12-16",79.41,79.56,77.16,78.37,1959700.0],["2025-12-17",78.77,79.49,77.07,77.08,2145800.0],["2025-12-18",77.39,78.16,76.7,77.63,1765600.0],["2025-12-19",77.8,79.83,77.63,79.57,3557500.0],["2025-12-22",79.26,82.09,79.09,81.34,2257800.0],["2025-12-23",80.61,81.84,79.63,80.33,1229900.0],["2025-12-24",80.33,81.02,80.33,80.65,480200.0],["2025-12-26",80.15,80.42,79.18,79.93,725300.0],["2025-12-29",79.73,80.04,78.74,79.98,1077900.0],["2025-12-30",79.5,79.99,78.52,78.97,1146100.0],["2025-12-31",78.78,79.84,78.63,79.11,1096900.0],["2026-01-02",79.88,80.21,78.02,79.67,1400400.0],["2026-01-05",79.18,79.42,76.08,78.53,1448700.0],["2026-01-06",78.89,81.54,78.0,81.49,2651700.0],["2026-01-07",82.5,86.15,82.4,83.17,3889400.0],["2026-01-08",83.17,83.79,79.95,81.54,2051500.0],["2026-01-09",82.17,83.23,79.3,80.3,2668600.0],["2026-01-12",80.5,82.21,78.88,81.66,1570500.0],["2026-01-13",82.24,82.57,78.61,79.48,1885200.0],["2026-01-14",79.04,79.57,77.69,78.87,2121500.0],["2026-01-15",79.25,79.75,77.15,77.21,1408900.0],["2026-01-16",77.15,78.0,74.49,76.33,3000600.0],["2026-01-20",75.03,77.99,74.2,77.53,4894300.0],["2026-01-21",77.09,79.54,77.01,79.44,3298700.0],["2026-01-22",79.62,82.19,78.89,81.79,3695400.0],["2026-01-23",81.71,82.2,79.11,80.29,2128900.0],["2026-01-26",79.49,81.28,79.24,81.0,1700600.0],["2026-01-27",81.01,82.52,81.01,82.14,2338600.0],["2026-01-28",81.92,82.63,81.63,81.92,1732400.0],["2026-01-29",82.38,84.3,81.9,83.88,1646700.0],["2026-01-30",83.48,83.7,82.21,82.67,2518400.0],["2026-02-02",82.54,83.35,81.9,83.07,1788900.0],["2026-02-03",83.0,85.45,83.0,84.59,1461100.0],["2026-02-04",85.72,85.95,82.55,84.99,3009900.0],["2026-02-05",84.51,86.74,82.89,83.48,2677700.0],["2026-02-06",84.85,86.59,84.18,86.5,1996500.0],["2026-02-09",86.13,86.49,84.61,84.79,1738100.0],["2026-02-10",84.49,84.81,83.57,84.29,1382700.0],["2026-02-11",84.19,84.96,82.0,84.35,1104200.0],["2026-02-12",84.2,84.91,81.2,81.78,1734700.0],["2026-02-13",81.18,82.56,79.78,80.6,1931200.0],["2026-02-17",80.3,82.53,80.23,81.36,1889500.0],["2026-02-18",81.26,83.06,80.98,82.22,1949800.0],["2026-02-19",81.5,83.34,80.39,83.15,2024000.0],["2026-02-20",82.85,83.63,81.64,83.15,2832500.0],["2026-02-23",82.71,84.96,82.71,84.6,1724200.0],["2026-02-24",84.66,85.47,83.45,85.45,2384800.0],["2026-02-25",81.75,85.12,80.47,80.93,3188700.0],["2026-02-26",80.32,82.44,78.92,80.6,3330000.0],["2026-02-27",80.59,82.1,80.06,81.15,2773700.0],["2026-03-02",79.27,82.75,79.27,81.96,3098400.0],["2026-03-03",80.42,81.4,78.5,78.66,2045100.0],["2026-03-04",79.16,80.07,77.67,79.45,2503100.0],["2026-03-05",78.16,79.04,74.27,75.16,2969700.0],["2026-03-06",73.97,75.16,73.15,74.04,1904100.0],["2026-03-09",73.5,75.63,73.45,75.36,3215200.0],["2026-03-10",75.36,77.03,74.51,75.66,2785700.0],["2026-03-11",75.15,76.0,74.54,74.79,1895400.0],["2026-03-12",74.3,74.3,72.01,72.34,2461800.0],["2026-03-13",73.21,74.16,70.42,71.19,1972100.0],["2026-03-16",71.58,72.88,71.29,72.34,3231500.0],["2026-03-17",72.35,73.3,71.92,72.33,1985000.0],["2026-03-18",71.84,72.3,70.92,71.67,2180300.0],["2026-03-19",71.4,71.94,70.51,71.32,2247900.0],["2026-03-20",71.51,72.59,70.5,70.99,2920600.0],["2026-03-23",72.25,73.15,70.67,70.79,2198100.0],["2026-03-24",70.27,70.64,68.9,69.68,1844400.0],["2026-03-25",70.68,73.61,70.68,72.7,2994300.0],["2026-03-26",72.25,75.63,70.5,74.24,3884000.0],["2026-03-27",74.0,74.05,71.87,72.15,1948400.0],["2026-03-30",73.12,73.21,71.48,72.52,2045500.0],["2026-03-31",73.64,75.92,73.45,75.09,1852300.0],["2026-04-01",75.7,76.48,74.79,75.13,1665000.0],["2026-04-02",73.74,75.13,73.35,74.79,1791600.0],["2026-04-06",74.54,75.48,73.56,74.33,1440900.0],["2026-04-07",74.05,74.27,72.42,73.89,1118300.0],["2026-04-08",76.07,76.48,74.3,74.98,1266700.0],["2026-04-09",74.98,76.97,74.62,76.43,1201000.0],["2026-04-10",77.02,77.15,74.53,75.17,1581600.0],["2026-04-13",75.17,77.17,74.56,74.95,1650900.0],["2026-04-14",74.88,77.38,74.88,76.76,1595300.0],["2026-04-15",77.1,77.18,75.77,76.82,1288400.0],["2026-04-16",76.42,76.53,73.91,75.26,1873900.0],["2026-04-17",75.66,76.33,74.95,75.71,1719400.0],["2026-04-20",75.5,75.62,74.58,74.87,1106800.0],["2026-04-21",75.87,75.96,73.8,74.78,1818800.0],["2026-04-22",75.22,75.44,74.0,74.83,2024000.0],["2026-04-23",74.96,76.06,73.23,74.09,1377400.0],["2026-04-24",74.09,74.51,72.33,73.27,1817400.0],["2026-04-27",74.04,75.1,72.21,72.23,2311600.0],["2026-04-28",72.71,73.1,71.18,71.78,2396300.0],["2026-04-29",72.06,74.96,71.3,74.83,3675200.0],["2026-04-30",74.91,77.76,73.81,74.76,2430300.0],["2026-05-01",74.86,76.17,72.94,75.28,1821500.0],["2026-05-04",75.28,76.0,74.47,75.45,1689400.0],["2026-05-05",75.84,76.96,74.82,75.25,850200.0],["2026-05-06",75.62,77.42,75.29,76.85,1799900.0],["2026-05-07",76.56,76.56,74.87,76.02,1885700.0],["2026-05-08",76.45,77.4,75.24,75.71,1656200.0],["2026-05-11",76.03,77.01,74.85,75.38,1533700.0],["2026-05-12",76.03,77.13,75.38,75.83,1408900.0],["2026-05-13",75.67,78.03,75.08,77.6,1360300.0],["2026-05-14",79.0,79.19,75.31,75.68,1798300.0],["2026-05-15",75.89,75.93,73.32,74.23,2119200.0],["2026-05-18",74.58,74.79,71.93,72.52,2211500.0],["2026-05-19",72.76,74.15,72.0,73.84,1519500.0],["2026-05-20",74.67,75.69,73.97,75.06,2005300.0],["2026-05-21",74.76,76.48,74.21,75.78,2295200.0],["2026-05-22",75.71,76.8,75.0,75.56,1579200.0],["2026-05-26",76.0,76.74,74.73,76.07,1279200.0],["2026-05-27",76.24,77.4,76.23,76.49,1341300.0],["2026-05-28",76.58,78.0,75.34,77.33,1603000.0],["2026-05-29",77.54,78.1,76.39,76.5,1675600.0],["2026-06-01",75.67,76.19,74.7,75.38,1467700.0],["2026-06-02",74.85,75.23,72.56,72.97,2086200.0],["2026-06-03",72.68,74.12,72.02,73.82,1303900.0],["2026-06-04",74.01,75.88,73.82,75.13,1240800.0],["2026-06-05",75.24,75.96,73.81,74.48,1982000.0],["2026-06-08",74.33,74.43,73.14,73.54,1620700.0],["2026-06-09",74.77,75.79,73.53,74.58,1568700.0],["2026-06-10",74.43,75.85,72.83,73.32,1595700.0],["2026-06-11",73.34,74.48,72.76,73.82,2234400.0],["2026-06-12",73.82,74.35,72.57,73.28,1964900.0],["2026-06-15",73.49,74.27,72.88,73.96,1506300.0],["2026-06-16",73.93,73.96,72.3,73.09,1801400.0],["2026-06-17",73.09,75.12,72.55,74.31,1788200.0],["2026-06-18",75.0,75.66,73.5,74.12,2984400.0],["2026-06-22",74.85,76.56,74.12,75.89,1956100.0],["2026-06-23",75.89,77.31,75.77,75.99,1405400.0],["2026-06-24",76.4,79.0,76.04,76.52,2485700.0],["2026-06-25",76.69,79.55,76.25,78.34,2583200.0],["2026-06-26",78.8,82.63,78.8,81.18,3828200.0],["2026-06-29",81.0,82.53,79.95,80.69,2806600.0],["2026-06-30",81.17,81.24,79.21,79.29,2380300.0],["2026-07-01",79.13,79.48,77.95,79.19,1442400.0],["2026-07-02",79.53,81.99,79.11,81.8,2301700.0],["2026-07-06",82.11,84.01,81.19,83.18,1847438.687107],["2026-07-07",84.42,86.67,82.95,86.33,2646698.515058],["2026-07-08",85.56,86.74,83.92,84.46,2280834.676287],["2026-07-09",67.775,70.35,64.1001,64.27,20447628.225045],["2026-07-10",64.27,64.44,58.2,58.25,11607907.404371],["2026-07-13",57.91,57.91,56.11,56.75,5096137.270587],["2026-07-14",55.8,56.455,54.53,54.93,4649554.623398],["2026-07-15",54.48,54.885,53.51,54.73,3604862.608815],["2026-07-16",53.95,55.98,53.38,54.65,3804811.392281],["2026-07-17",54.1,54.685,53.76,54.39,2571329.772131],["2026-07-20",54.47,54.795,52.82,52.95,2194919.939501],["2026-07-21",52.75,54.13,52.26,53.39,3073984.325074],["2026-07-22",51.155,54.06,50.005,54.01,8747404.651398],["2026-07-23",53.71,57.48,53.35,55.87,3837426.564938],["2026-07-24",56.32,57.36,56.185,56.55,3094729.267301],["2026-07-27",56.925,57.09,55.79,55.96,2584678.76471],["2026-07-28",56.56,56.56,54,55.3,2804546.175229],["2026-07-29",55.085,55.355,53.5,54.04,3129012.414047],["2026-07-30",53.92,54.04,52.65,53.28,2875017.782522],["2026-07-31",53.325,53.325,51.28,51.77,2567236.018791]]}