{"t":"LSCC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1989-11-09",0.9375,1.0417,0.9375,0.9583,9362400.0],["1989-11-10",0.9583,0.9792,0.9375,0.9375,1783200.0],["1989-11-13",0.9375,0.9583,0.875,0.8958,1476600.0],["1989-11-14",0.8958,0.9583,0.8958,0.9375,966600.0],["1989-11-15",0.9375,0.9583,0.9375,0.9375,1080000.0],["1989-11-16",0.9375,0.9583,0.9375,0.9583,798600.0],["1989-11-17",0.9583,0.9583,0.9375,0.9375,417600.0],["1989-11-20",0.9375,0.9583,0.9375,0.9375,327600.0],["1989-11-21",0.9375,0.9792,0.9375,0.9792,616200.0],["1989-11-22",0.9792,0.9792,0.9583,0.9583,183000.0],["1989-11-24",0.9583,0.9792,0.9583,0.9792,184200.0],["1989-11-27",0.9792,1.0,0.9583,0.9583,133800.0],["1989-11-28",0.9583,0.9792,0.9583,0.9792,311400.0],["1989-11-29",0.9792,0.9792,0.9583,0.9583,249000.0],["1989-11-30",0.9583,0.9792,0.9583,0.9583,420600.0],["1989-12-01",0.9583,0.9792,0.9583,0.9583,199800.0],["1989-12-04",0.9792,1.0833,0.9792,1.0417,1519800.0],["1989-12-05",1.0625,1.125,1.0625,1.1042,511800.0],["1989-12-06",1.1042,1.125,1.0625,1.125,3328800.0],["1989-12-07",1.125,1.1458,1.0833,1.1042,2878800.0],["1989-12-08",1.1042,1.1458,1.1042,1.1042,966000.0],["1989-12-11",1.1042,1.125,1.0625,1.1042,227400.0],["1989-12-12",1.1042,1.1042,1.0417,1.0625,349800.0],["1989-12-13",1.0625,1.1042,1.0417,1.0833,202800.0],["1989-12-14",1.0833,1.0833,1.0,1.0208,174600.0],["1989-12-15",1.0,1.0,0.9375,0.9375,115200.0],["1989-12-18",0.9375,1.0,0.875,0.8958,361800.0],["1989-12-19",0.8958,0.9375,0.8542,0.9375,854400.0],["1989-12-20",0.9375,1.0,0.9167,1.0,121200.0],["1989-12-21",1.0,1.0417,0.9583,1.0208,686400.0],["1989-12-22",1.0208,1.0417,1.0,1.0,81000.0],["1989-12-26",1.0,1.0417,0.9792,1.0208,235200.0],["1989-12-27",1.0208,1.0208,0.9792,1.0208,172200.0],["1989-12-28",1.0208,1.0417,1.0,1.0417,95400.0],["1989-12-29",1.0417,1.0625,1.0208,1.0625,31200.0],["1990-01-02",1.0625,1.0625,1.0208,1.0625,40200.0],["1990-01-03",1.0625,1.125,1.0417,1.125,922800.0],["1990-01-04",1.125,1.125,1.0833,1.1042,780600.0],["1990-01-05",1.1042,1.2292,1.0833,1.2292,335400.0],["1990-01-08",1.2292,1.3125,1.1667,1.2708,651600.0],["1990-01-09",1.2917,1.375,1.2917,1.3125,314400.0],["1990-01-10",1.3125,1.3333,1.2083,1.2292,321000.0],["1990-01-11",1.2292,1.2708,1.2292,1.2292,119400.0],["1990-01-12",1.2292,1.2292,1.1458,1.2292,268200.0],["1990-01-15",1.2292,1.3125,1.2083,1.3125,539400.0],["1990-01-16",1.3125,1.4375,1.2708,1.4375,763200.0],["1990-01-17",1.4375,1.4583,1.3333,1.3333,519000.0],["1990-01-18",1.3333,1.3542,1.2708,1.3125,293400.0],["1990-01-19",1.3125,1.3542,1.2917,1.3125,255000.0],["1990-01-22",1.3125,1.3125,1.25,1.25,96000.0],["1990-01-23",1.25,1.2917,1.2083,1.25,131400.0],["1990-01-24",1.2292,1.2292,1.1458,1.2292,277200.0],["1990-01-25",1.2292,1.2917,1.2083,1.2292,205800.0],["1990-01-26",1.2292,1.2917,1.2292,1.2292,130200.0],["1990-01-29",1.25,1.3125,1.25,1.2917,79800.0],["1990-01-30",1.2917,1.3125,1.2292,1.25,216000.0],["1990-01-31",1.25,1.2708,1.2292,1.2708,21000.0],["1990-02-01",1.2708,1.2917,1.25,1.2917,602400.0],["1990-02-02",1.2917,1.3125,1.25,1.3125,412200.0],["1990-02-05",1.3125,1.3333,1.2917,1.3125,72000.0],["1990-02-06",1.3125,1.3333,1.2708,1.2917,240600.0],["1990-02-07",1.3125,1.375,1.3125,1.375,852600.0],["1990-02-08",1.375,1.375,1.3125,1.3333,291000.0],["1990-02-09",1.3333,1.375,1.3333,1.3333,520800.0],["1990-02-12",1.3542,1.3958,1.3542,1.3958,436200.0],["1990-02-13",1.3958,1.4167,1.3542,1.4167,290400.0],["1990-02-14",1.4167,1.4167,1.375,1.375,69600.0],["1990-02-15",1.3958,1.5,1.3958,1.5,1033200.0],["1990-02-16",1.5,1.5,1.4583,1.4583,275400.0],["1990-02-20",1.4583,1.4583,1.3958,1.4583,243600.0],["1990-02-21",1.4375,1.4375,1.3958,1.4375,468000.0],["1990-02-22",1.4375,1.4792,1.375,1.4792,570000.0],["1990-02-23",1.4792,1.4792,1.4167,1.4792,319200.0],["1990-02-26",1.4792,1.5417,1.4375,1.5417,949800.0],["1990-02-27",1.5417,1.5833,1.5,1.5833,805200.0],["1990-02-28",1.5833,1.6667,1.5625,1.6667,613200.0],["1990-03-01",1.6667,1.7083,1.625,1.7083,697200.0],["1990-03-02",1.7083,1.75,1.6667,1.75,478200.0],["1990-03-05",1.75,1.875,1.7083,1.8333,1323600.0],["1990-03-06",1.8333,1.875,1.8333,1.8333,656400.0],["1990-03-07",1.8333,1.8542,1.7708,1.7917,1161600.0],["1990-03-08",1.7917,1.8333,1.7708,1.8125,327000.0],["1990-03-09",1.8125,1.8333,1.75,1.7917,309600.0],["1990-03-12",1.7917,1.8125,1.75,1.7917,106200.0],["1990-03-13",1.7917,1.7917,1.6875,1.7083,88800.0],["1990-03-14",1.7083,1.75,1.7083,1.75,113400.0],["1990-03-15",1.75,1.7917,1.6875,1.7708,292200.0],["1990-03-16",1.7708,1.8125,1.75,1.8125,297000.0],["1990-03-19",1.7917,1.7917,1.7917,1.7917,45000.0],["1990-03-20",1.7917,1.8333,1.75,1.75,226200.0],["1990-03-21",1.75,1.8333,1.75,1.8125,333000.0],["1990-03-22",1.8125,1.8333,1.7917,1.7917,301800.0],["1990-03-23",1.7917,1.8542,1.7917,1.7917,165000.0],["1990-03-26",1.8542,1.9583,1.8542,1.9375,501000.0],["1990-03-27",1.9583,1.9583,1.8542,1.9167,181200.0],["1990-03-28",1.9167,1.9375,1.8542,1.8542,121800.0],["1990-03-29",1.8958,1.8958,1.7917,1.8125,99000.0],["1990-03-30",1.8125,1.9167,1.7917,1.875,285000.0],["1990-04-02",1.8542,1.875,1.8333,1.8542,135600.0],["1990-04-03",1.8542,1.8958,1.8542,1.8542,99000.0],["1990-04-04",1.8542,1.8958,1.7917,1.7917,117000.0],["1990-04-05",1.8333,1.8333,1.7917,1.7917,393000.0],["1990-04-06",1.8333,1.8333,1.75,1.75,77400.0],["1990-04-09",1.7917,1.7917,1.75,1.7917,51000.0],["1990-04-10",1.75,1.7917,1.75,1.7917,73200.0],["1990-04-11",1.8125,1.8333,1.7708,1.7708,406800.0],["1990-04-12",1.7708,1.7917,1.7708,1.7917,163800.0],["1990-04-16",1.7917,1.7917,1.7708,1.7708,138000.0],["1990-04-17",1.7917,1.7917,1.7708,1.7917,525000.0],["1990-04-18",1.7708,1.8333,1.7708,1.8125,642000.0],["1990-04-19",1.8125,1.8125,1.7708,1.8125,914400.0],["1990-04-20",1.8333,1.8542,1.7917,1.8125,188400.0],["1990-04-23",1.7917,1.8333,1.7917,1.8125,162000.0],["1990-04-24",1.8125,1.8125,1.7917,1.7917,300600.0],["1990-04-25",1.8125,1.8125,1.7708,1.7917,310200.0],["1990-04-26",1.7917,1.7917,1.75,1.7708,551400.0],["1990-04-27",1.7917,1.7917,1.7292,1.7708,295800.0],["1990-04-30",1.7708,2.125,1.7708,2.0833,1420200.0],["1990-05-01",2.1042,2.2292,2.0625,2.1875,2473200.0],["1990-05-02",2.2292,2.2292,2.1875,2.2292,722400.0],["1990-05-03",2.2292,2.3125,2.1875,2.2917,727200.0],["1990-05-04",2.3125,2.3125,2.25,2.3125,625800.0],["1990-05-07",2.3125,2.4792,2.2708,2.3958,1304400.0],["1990-05-08",2.3958,2.4583,2.3958,2.4167,1104000.0],["1990-05-09",2.4375,2.4375,2.3542,2.3958,687000.0],["1990-05-10",2.3958,2.3958,2.3333,2.3333,452400.0],["1990-05-11",2.3333,2.375,2.3333,2.375,138600.0],["1990-05-14",2.375,2.375,2.2708,2.3333,369600.0],["1990-05-15",2.2917,2.3333,2.25,2.2917,160800.0],["1990-05-16",2.25,2.3125,2.25,2.2708,206400.0],["1990-05-17",2.3333,2.3333,2.2708,2.3333,143400.0],["1990-05-18",2.3333,2.3958,2.3125,2.375,654000.0],["1990-05-21",2.3542,2.3958,2.3542,2.3542,536400.0],["1990-05-22",2.3958,2.3958,2.3333,2.3542,240600.0],["1990-05-23",2.375,2.3958,2.3333,2.3542,139800.0],["1990-05-24",2.3958,2.6667,2.375,2.5625,1512000.0],["1990-05-25",2.4583,2.5208,2.4167,2.4792,685800.0],["1990-05-29",2.5,2.5,2.4375,2.4375,129000.0],["1990-05-30",2.4792,2.4792,2.4375,2.4583,114000.0],["1990-05-31",2.4792,2.5417,2.4375,2.4583,860400.0],["1990-06-01",2.5,2.5833,2.5,2.5625,309000.0],["1990-06-04",2.5417,2.5625,2.4792,2.4792,178800.0],["1990-06-05",2.4792,2.5,2.3958,2.4375,265800.0],["1990-06-06",2.375,2.4167,2.2917,2.2917,153600.0],["1990-06-07",2.3333,2.3333,2.1042,2.2083,787800.0],["1990-06-08",2.1875,2.2708,2.0625,2.0625,889800.0],["1990-06-11",2.1458,2.2917,2.1042,2.2292,757800.0],["1990-06-12",2.3333,2.3542,2.2917,2.3333,826200.0],["1990-06-13",2.3333,2.3542,2.2917,2.3542,249000.0],["1990-06-14",2.3333,2.3542,2.2917,2.3542,217800.0],["1990-06-15",2.3542,2.3542,2.2917,2.3542,224400.0],["1990-06-18",2.3125,2.3542,2.3125,2.3542,162000.0],["1990-06-19",2.3542,2.3542,2.3125,2.3333,336600.0],["1990-06-20",2.3333,2.3542,2.2708,2.3125,227400.0],["1990-06-21",2.3333,2.3333,2.2708,2.2708,185400.0],["1990-06-22",2.25,2.2917,2.2083,2.2292,187200.0],["1990-06-25",2.25,2.25,2.1458,2.1667,166200.0],["1990-06-26",2.1875,2.2083,2.1667,2.1875,127800.0],["1990-06-27",2.1667,2.2083,2.1667,2.2083,306000.0],["1990-06-28",2.2083,2.2083,2.1667,2.1667,67800.0],["1990-06-29",2.2083,2.2917,2.1875,2.2708,383400.0],["1990-07-02",2.3333,2.375,2.2917,2.375,1407600.0],["1990-07-03",2.3333,2.4583,2.3125,2.4375,1817400.0],["1990-07-05",2.4583,2.5417,2.4375,2.4792,691200.0],["1990-07-06",2.4583,2.4792,2.4167,2.4792,790200.0],["1990-07-09",2.4583,2.6667,2.4583,2.6667,1000200.0],["1990-07-10",2.75,2.875,2.7292,2.8125,2002200.0],["1990-07-11",2.7917,2.875,2.75,2.8333,1034400.0],["1990-07-12",2.8333,2.875,2.7292,2.75,1201800.0],["1990-07-13",2.7917,2.8125,2.75,2.7708,876000.0],["1990-07-16",2.7917,2.8125,2.75,2.7708,265800.0],["1990-07-17",2.7708,2.8125,2.6667,2.7292,370200.0],["1990-07-18",2.7292,2.75,2.6667,2.6875,303600.0],["1990-07-19",2.6667,2.7292,2.6667,2.7083,5739000.0],["1990-07-20",2.6875,2.7292,2.5833,2.5833,2280000.0],["1990-07-23",2.5833,2.5833,2.3958,2.4792,2781000.0],["1990-07-24",2.4583,2.5,2.3542,2.3542,2568600.0],["1990-07-25",2.3958,2.4375,2.3542,2.4375,759600.0],["1990-07-26",2.4375,2.4792,2.4167,2.4167,639000.0],["1990-07-27",2.4375,2.4375,2.2917,2.3125,1406400.0],["1990-07-30",2.3125,2.3333,2.25,2.3125,1795800.0],["1990-07-31",2.3125,2.3542,2.3125,2.3333,528600.0],["1990-08-01",2.3333,2.3542,2.2708,2.2917,751200.0],["1990-08-02",2.2708,2.2708,2.1042,2.1875,1055400.0],["1990-08-03",2.1875,2.2292,2.0625,2.1875,4736400.0],["1990-08-06",2.1875,2.1875,2.0833,2.1458,790800.0],["1990-08-07",2.1667,2.25,2.1667,2.2083,651600.0],["1990-08-08",2.25,2.375,2.25,2.3542,720000.0],["1990-08-09",2.3542,2.375,2.2708,2.3125,743400.0],["1990-08-10",2.2917,2.3333,2.2708,2.2708,1192200.0],["1990-08-13",2.2708,2.375,2.2708,2.3333,887400.0],["1990-08-14",2.3333,2.375,2.3333,2.375,1518600.0],["1990-08-15",2.3542,2.4583,2.3542,2.4167,1585200.0],["1990-08-16",2.375,2.3958,2.2917,2.3333,334800.0],["1990-08-17",2.25,2.2708,2.1458,2.2083,670800.0],["1990-08-20",2.1875,2.2292,2.1875,2.1875,346200.0],["1990-08-21",2.1667,2.1667,2.0625,2.1042,1684800.0],["1990-08-22",2.1042,2.1667,2.0,2.0208,940800.0],["1990-08-23",1.9583,1.9792,1.875,1.8958,1128000.0],["1990-08-24",1.9583,1.9583,1.8958,1.9583,435000.0],["1990-08-27",1.9792,2.1458,1.9792,2.1042,1083000.0],["1990-08-28",2.125,2.1875,2.1042,2.1875,561000.0],["1990-08-29",2.1875,2.2292,2.1667,2.2292,717000.0],["1990-08-30",2.2083,2.25,2.1875,2.2083,159000.0],["1990-08-31",2.2292,2.2708,2.1875,2.25,169800.0],["1990-09-04",2.25,2.3333,2.2083,2.3333,267000.0],["1990-09-05",2.4167,2.4167,2.3125,2.3333,2056800.0],["1990-09-06",2.2917,2.3542,2.2917,2.3125,920400.0],["1990-09-07",2.3125,2.3333,2.25,2.2708,552600.0],["1990-09-10",2.3125,2.3333,2.2708,2.2708,90000.0],["1990-09-11",2.2708,2.2708,2.1667,2.1875,521400.0],["1990-09-12",2.2083,2.2083,2.1875,2.1875,154200.0],["1990-09-13",2.1875,2.1875,2.0833,2.1458,615600.0],["1990-09-14",2.1042,2.125,2.0,2.0417,771000.0],["1990-09-17",2.0625,2.0833,1.8958,1.9375,1672800.0],["1990-09-18",1.9167,1.9583,1.8333,1.9583,1383600.0],["1990-09-19",1.9792,2.0,1.8958,1.9583,489600.0],["1990-09-20",1.9167,1.9167,1.8333,1.875,507600.0],["1990-09-21",1.8542,1.8542,1.7708,1.7917,718200.0],["1990-09-24",1.7708,1.8125,1.7708,1.8125,255600.0],["1990-09-25",1.8125,1.8958,1.7917,1.8542,227400.0],["1990-09-26",1.875,1.9167,1.8125,1.8125,138600.0],["1990-09-27",1.8333,1.8542,1.75,1.75,351600.0],["1990-09-28",1.7083,1.75,1.6458,1.7083,525600.0],["1990-10-01",1.75,1.7708,1.6875,1.7708,737400.0],["1990-10-02",1.8333,1.8333,1.75,1.75,161400.0],["1990-10-03",1.75,1.75,1.625,1.625,406800.0],["1990-10-04",1.6458,1.6458,1.4375,1.5417,2112000.0],["1990-10-05",1.4792,1.5417,1.4792,1.5208,378600.0],["1990-10-08",1.5,1.5,1.375,1.4375,775800.0],["1990-10-09",1.4167,1.4375,1.375,1.375,249000.0],["1990-10-10",1.3542,1.375,1.3333,1.3333,447600.0],["1990-10-11",1.3333,1.3542,1.3125,1.3125,57600.0],["1990-10-12",1.3125,1.3958,1.3125,1.375,630000.0],["1990-10-15",1.4583,1.4583,1.375,1.4167,298200.0],["1990-10-16",1.4167,1.4583,1.4167,1.4583,142200.0],["1990-10-17",1.5625,1.6667,1.5208,1.625,798000.0],["1990-10-18",1.7083,2.0833,1.6875,2.0208,1817400.0],["1990-10-19",2.1042,2.1667,1.9792,2.0,1277400.0],["1990-10-22",2.0208,2.1667,1.9583,2.1667,1807200.0],["1990-10-23",2.1458,2.2292,2.125,2.125,571200.0],["1990-10-24",2.1042,2.1458,2.0625,2.0625,529800.0],["1990-10-25",2.0833,2.0833,2.0208,2.0833,367800.0],["1990-10-26",2.0417,2.0417,1.8542,1.8542,1116600.0],["1990-10-29",1.8958,1.9167,1.8542,1.9167,619800.0],["1990-10-30",1.875,1.9167,1.8125,1.875,516600.0],["1990-10-31",1.875,1.875,1.7708,1.7708,657000.0],["1990-11-01",1.7917,1.7917,1.6875,1.75,396000.0],["1990-11-02",1.7708,1.9375,1.75,1.875,1272600.0],["1990-11-05",1.9167,1.9167,1.7917,1.8125,256800.0],["1990-11-06",1.8333,1.8333,1.7917,1.8333,40200.0],["1990-11-07",1.7917,1.8125,1.75,1.7708,338400.0],["1990-11-08",1.7708,1.7917,1.7708,1.7708,312600.0],["1990-11-09",1.8125,1.8333,1.8125,1.8125,286200.0],["1990-11-12",1.8333,1.9375,1.8125,1.9375,550200.0],["1990-11-13",1.8958,1.9792,1.8958,1.8958,502200.0],["1990-11-14",1.8958,1.9167,1.8542,1.875,378000.0],["1990-11-15",1.75,1.7917,1.7292,1.75,428400.0],["1990-11-16",1.7708,1.7708,1.7292,1.7292,75600.0],["1990-11-19",1.7708,1.7708,1.7083,1.7292,1060800.0],["1990-11-20",1.7292,1.75,1.7292,1.75,229200.0],["1990-11-21",1.75,1.75,1.7083,1.7083,236400.0],["1990-11-23",1.25,1.25,0.9375,1.0,9470400.0],["1990-11-26",1.0208,1.0208,0.9375,0.9583,3915000.0],["1990-11-27",1.0,1.0,0.8333,0.8958,7458000.0],["1990-11-28",0.8958,0.9792,0.8125,0.9167,12689400.0],["1990-11-29",0.9583,1.0,0.9167,0.9792,1372200.0],["1990-11-30",0.9792,0.9792,0.9375,0.9583,492600.0],["1990-12-03",0.9583,0.9792,0.9167,0.9167,948600.0],["1990-12-04",0.9375,0.9792,0.9167,0.9792,1938000.0],["1990-12-05",1.0,1.0833,0.9792,1.0417,1984800.0],["1990-12-06",1.1042,1.125,0.9792,1.0208,2133600.0],["1990-12-07",1.0417,1.0417,0.9792,1.0,132000.0],["1990-12-10",1.0,1.0417,0.9792,1.0208,1575600.0],["1990-12-11",1.0,1.0417,0.9792,1.0208,1414200.0],["1990-12-12",1.0208,1.0208,0.9792,1.0,1309800.0],["1990-12-13",1.0,1.0208,0.9792,1.0,221400.0],["1990-12-14",1.0,1.0,0.9583,1.0,779400.0],["1990-12-17",0.9583,1.0,0.9583,0.9792,1186800.0],["1990-12-18",0.9375,0.9792,0.9375,0.9375,435000.0],["1990-12-19",0.9375,0.9792,0.9375,0.9375,67800.0],["1990-12-20",0.9375,1.0,0.9375,1.0,947400.0],["1990-12-21",1.0,1.0208,0.9792,1.0,954600.0],["1990-12-24",1.0,1.0,0.9792,1.0,72600.0],["1990-12-26",0.9792,1.0,0.9583,0.9583,795600.0],["1990-12-27",0.9583,1.0,0.9583,0.9792,383400.0],["1990-12-28",0.9583,1.0,0.9583,0.9583,632400.0],["1990-12-31",0.9583,1.0,0.9375,0.9792,467400.0],["1991-01-02",0.9792,0.9792,0.9375,0.9792,123000.0],["1991-01-03",0.9792,0.9792,0.9375,0.9583,592800.0],["1991-01-04",0.9167,0.9792,0.9167,0.9375,159000.0],["1991-01-07",0.9167,0.9583,0.9167,0.9583,214800.0],["1991-01-08",0.9792,0.9792,0.9167,0.9375,288600.0],["1991-01-09",0.9792,1.0,0.9375,0.9583,378600.0],["1991-01-10",0.9792,0.9792,0.9375,0.9375,762600.0],["1991-01-11",0.9583,1.0,0.9375,1.0,780000.0],["1991-01-14",0.9792,0.9792,0.9375,0.9583,178800.0],["1991-01-15",0.9792,0.9792,0.9375,0.9583,76200.0],["1991-01-16",1.0,1.1042,1.0,1.1042,2067600.0],["1991-01-17",1.2292,1.2292,1.0833,1.125,2558400.0],["1991-01-18",1.0833,1.125,1.0625,1.0833,231000.0],["1991-01-21",1.0625,1.125,1.0625,1.125,352200.0],["1991-01-22",1.125,1.2708,1.1042,1.2292,1578600.0],["1991-01-23",1.2292,1.25,1.1667,1.25,922200.0],["1991-01-24",1.2292,1.25,1.2083,1.2292,488400.0],["1991-01-25",1.25,1.4167,1.2292,1.3333,1428600.0],["1991-01-28",1.2917,1.3333,1.2292,1.25,643200.0],["1991-01-29",1.2708,1.2708,1.2292,1.2292,188400.0],["1991-01-30",1.2292,1.3125,1.2292,1.3125,262200.0],["1991-01-31",1.3125,1.3125,1.2708,1.2708,420600.0],["1991-02-01",1.3125,1.375,1.2708,1.3125,259200.0],["1991-02-04",1.3542,1.4375,1.3125,1.4167,462000.0],["1991-02-05",1.4583,1.625,1.4375,1.5,1681800.0],["1991-02-06",1.4375,1.5417,1.4167,1.5,971400.0],["1991-02-07",1.5,1.5208,1.4583,1.4583,1825800.0],["1991-02-08",1.4583,1.5208,1.4583,1.5,340800.0],["1991-02-11",1.5,1.5625,1.4792,1.5625,345000.0],["1991-02-12",1.5417,1.625,1.5417,1.625,992400.0],["1991-02-13",1.5625,1.6667,1.5625,1.625,546600.0],["1991-02-14",1.6667,1.7083,1.5625,1.5625,807000.0],["1991-02-15",1.5625,1.625,1.5,1.5208,437400.0],["1991-02-19",1.5,1.5417,1.4583,1.5,729600.0],["1991-02-20",1.4583,1.5,1.4375,1.4583,293400.0],["1991-02-21",1.4583,1.5208,1.4583,1.5208,365400.0],["1991-02-22",1.5,1.5833,1.5,1.5208,414600.0],["1991-02-25",1.5833,1.5833,1.5417,1.5417,196800.0],["1991-02-26",1.4792,1.5417,1.4792,1.5417,193800.0],["1991-02-27",1.5,1.5417,1.4792,1.5,85800.0],["1991-02-28",1.5417,1.5625,1.5,1.5417,410400.0],["1991-03-01",1.4792,1.5417,1.4792,1.5208,319800.0],["1991-03-04",1.5,1.5833,1.5,1.5625,331800.0],["1991-03-05",1.5417,1.625,1.5417,1.5833,578400.0],["1991-03-06",1.6458,1.6875,1.6042,1.625,883800.0],["1991-03-07",1.6458,1.6458,1.5833,1.6458,297600.0],["1991-03-08",1.6458,1.6458,1.6042,1.6042,75600.0],["1991-03-11",1.625,1.625,1.5208,1.6042,550200.0],["1991-03-12",1.6042,1.6042,1.5417,1.5417,179400.0],["1991-03-13",1.6042,1.6875,1.5833,1.6875,1030800.0],["1991-03-14",1.7292,1.75,1.6875,1.7083,640800.0],["1991-03-15",1.6875,1.7083,1.6667,1.6667,301200.0],["1991-03-18",1.7083,1.7083,1.6458,1.6667,344400.0],["1991-03-19",1.6042,1.6875,1.6042,1.6667,515400.0],["1991-03-20",1.6667,1.6667,1.5833,1.6042,285600.0],["1991-03-21",1.6042,1.625,1.5417,1.5625,345600.0],["1991-03-22",1.5417,1.625,1.5208,1.625,216000.0],["1991-03-25",1.6042,1.625,1.5625,1.5833,84000.0],["1991-03-26",1.5625,1.625,1.5625,1.5833,214200.0],["1991-03-27",1.6042,1.6458,1.6042,1.6458,1074600.0],["1991-03-28",1.6458,1.6458,1.625,1.625,540000.0],["1991-04-01",1.6458,1.6458,1.6042,1.6042,844800.0],["1991-04-02",1.6042,1.6875,1.6042,1.6875,753600.0],["1991-04-03",1.6667,1.7292,1.6667,1.7292,3597600.0],["1991-04-04",1.7083,1.7292,1.6875,1.7292,1272600.0],["1991-04-05",1.6875,1.7292,1.6875,1.7083,508800.0],["1991-04-08",1.7083,1.7083,1.6667,1.7083,560400.0],["1991-04-09",1.7083,1.7292,1.6875,1.7083,268200.0],["1991-04-10",1.6875,1.8333,1.6875,1.8125,460200.0],["1991-04-11",1.8125,1.8958,1.8125,1.875,819600.0],["1991-04-12",1.875,1.9375,1.8542,1.8958,1828800.0],["1991-04-15",1.8958,1.9167,1.875,1.8958,714600.0],["1991-04-16",1.8958,1.9583,1.8542,1.9375,577200.0],["1991-04-17",1.9167,2.125,1.9167,2.0625,2601600.0],["1991-04-18",2.0833,2.0833,1.9167,1.9167,814800.0],["1991-04-19",1.9375,1.9375,1.875,1.9167,537600.0],["1991-04-22",1.875,1.9375,1.875,1.9375,433200.0],["1991-04-23",2.0,2.0625,1.9583,1.9792,849600.0],["1991-04-24",1.9583,2.0,1.9375,1.9792,238200.0],["1991-04-25",1.9375,1.9583,1.8958,1.8958,247800.0],["1991-04-26",1.9167,1.9167,1.7708,1.7708,721800.0],["1991-04-29",1.7917,1.8125,1.6667,1.6875,585600.0],["1991-04-30",1.7083,1.7083,1.6458,1.6458,783600.0],["1991-05-01",1.6875,1.75,1.6458,1.75,1102200.0],["1991-05-02",1.8125,1.8125,1.7292,1.7292,658800.0],["1991-05-03",1.7292,1.7292,1.6667,1.6667,208800.0],["1991-05-06",1.6875,1.6875,1.6458,1.6667,40200.0],["1991-05-07",1.6875,1.7083,1.6667,1.6667,91800.0],["1991-05-08",1.6667,1.7083,1.625,1.625,225000.0],["1991-05-09",1.625,1.8125,1.625,1.7708,957000.0],["1991-05-10",1.7708,1.8125,1.7708,1.8125,616200.0],["1991-05-13",1.7708,1.8125,1.7292,1.7917,57600.0],["1991-05-14",1.7708,1.7917,1.7083,1.7083,125400.0],["1991-05-15",1.7292,1.7292,1.6042,1.6042,245400.0],["1991-05-16",1.625,1.7083,1.625,1.7083,282000.0],["1991-05-17",1.6667,1.6875,1.6458,1.6458,46200.0],["1991-05-20",1.7083,1.7083,1.6458,1.6458,86400.0],["1991-05-21",1.7083,1.7083,1.6458,1.6458,93600.0],["1991-05-22",1.6875,1.6875,1.6458,1.6875,197400.0],["1991-05-23",1.7083,1.7083,1.6667,1.6667,224400.0],["1991-05-24",1.6667,1.7083,1.6667,1.6667,239400.0],["1991-05-28",1.7083,1.7083,1.6667,1.6667,102600.0],["1991-05-29",1.7083,1.7708,1.6667,1.7708,391200.0],["1991-05-30",1.7292,1.7917,1.7292,1.75,1057800.0],["1991-05-31",1.7917,1.8125,1.75,1.8125,1021200.0],["1991-06-03",1.8125,1.8125,1.7708,1.7917,267600.0],["1991-06-04",1.8125,1.9792,1.7708,1.9792,1501200.0],["1991-06-05",1.9792,1.9792,1.875,1.9167,887400.0],["1991-06-06",1.875,1.9167,1.875,1.9167,626400.0],["1991-06-07",1.9167,1.9167,1.875,1.9167,145200.0],["1991-06-10",1.9167,1.9792,1.8958,1.9583,413400.0],["1991-06-11",1.9583,1.9583,1.9167,1.9167,243600.0],["1991-06-12",1.8958,1.9375,1.8542,1.8958,379200.0],["1991-06-13",1.8542,1.8958,1.8542,1.875,57600.0],["1991-06-14",1.9167,1.9167,1.875,1.875,319200.0],["1991-06-17",1.875,1.9583,1.875,1.9375,321600.0],["1991-06-18",1.9167,1.9375,1.875,1.9167,545400.0],["1991-06-19",1.8542,1.9583,1.8542,1.9583,1186200.0],["1991-06-20",1.8958,1.9583,1.8958,1.9167,909600.0],["1991-06-21",1.8958,1.9375,1.875,1.875,434400.0],["1991-06-24",1.8958,1.9167,1.8542,1.8958,334800.0],["1991-06-25",1.8958,1.8958,1.75,1.8125,730200.0],["1991-06-26",1.7708,1.8125,1.7708,1.8125,210600.0],["1991-06-27",1.7917,1.8333,1.7708,1.7917,111000.0],["1991-06-28",1.7917,1.8542,1.7708,1.8542,378600.0],["1991-07-01",1.875,1.9167,1.8333,1.8958,681600.0],["1991-07-02",1.875,1.8958,1.8125,1.8125,1083000.0],["1991-07-03",1.7708,1.8333,1.7708,1.7708,445200.0],["1991-07-05",1.7917,1.7917,1.7708,1.7708,58800.0],["1991-07-08",1.7083,1.7917,1.7083,1.7917,188400.0],["1991-07-09",1.8125,1.8125,1.7708,1.7917,365400.0],["1991-07-10",1.7917,1.875,1.7917,1.8333,453000.0],["1991-07-11",1.8333,1.875,1.8333,1.8333,50400.0],["1991-07-12",1.8542,1.8958,1.8333,1.8958,127200.0],["1991-07-15",1.875,1.9375,1.875,1.8958,129600.0],["1991-07-16",1.9375,1.9375,1.8125,1.8125,409200.0],["1991-07-17",1.8125,1.8542,1.7708,1.8125,194400.0],["1991-07-18",1.7708,1.8333,1.7708,1.8333,178200.0],["1991-07-19",1.8333,1.8542,1.8125,1.8542,52800.0],["1991-07-22",1.8125,1.8542,1.8125,1.8333,183600.0],["1991-07-23",1.8125,1.8333,1.7917,1.8125,345600.0],["1991-07-24",1.7708,1.8125,1.7708,1.7708,68400.0],["1991-07-25",1.7708,1.8542,1.7708,1.8333,448800.0],["1991-07-26",1.8125,1.875,1.8125,1.8333,45600.0],["1991-07-29",1.8333,1.9375,1.8333,1.8958,785400.0],["1991-07-30",1.8958,1.9583,1.8958,1.9167,851400.0],["1991-07-31",1.9167,1.9583,1.9167,1.9167,40200.0],["1991-08-01",1.9167,1.9583,1.8958,1.8958,533400.0],["1991-08-02",1.9167,1.9375,1.8958,1.8958,96000.0],["1991-08-05",1.875,1.875,1.8333,1.875,208800.0],["1991-08-06",1.8333,1.8958,1.8333,1.875,118200.0],["1991-08-07",1.8542,1.875,1.8542,1.875,136200.0],["1991-08-08",1.8958,1.8958,1.8542,1.8542,77400.0],["1991-08-09",1.8542,1.8958,1.8542,1.875,119400.0],["1991-08-12",1.8542,1.8958,1.8542,1.875,19800.0],["1991-08-13",1.8542,1.9167,1.8542,1.875,121800.0],["1991-08-14",1.875,1.9583,1.875,1.9167,369000.0],["1991-08-15",1.8958,1.9167,1.8542,1.8542,139200.0],["1991-08-16",1.8333,1.875,1.7292,1.75,309000.0],["1991-08-19",1.7083,1.75,1.5833,1.6042,273000.0],["1991-08-20",1.625,1.6458,1.4792,1.5417,868800.0],["1991-08-21",1.5833,1.75,1.5833,1.7083,1213200.0],["1991-08-22",1.7083,1.75,1.6667,1.7292,166800.0],["1991-08-23",1.75,1.875,1.75,1.8333,571200.0],["1991-08-26",1.875,1.875,1.7917,1.8333,217800.0],["1991-08-27",1.8542,1.9583,1.8542,1.9583,610200.0],["1991-08-28",1.9167,2.0208,1.9167,1.9583,486600.0],["1991-08-29",1.9167,2.0,1.9167,2.0,519600.0],["1991-08-30",2.0,2.0,1.9583,1.9583,93600.0],["1991-09-03",2.0,2.0,1.9167,1.9583,319800.0],["1991-09-04",1.9167,1.9583,1.9167,1.9583,283200.0],["1991-09-05",1.9167,1.9583,1.9167,1.9583,46800.0],["1991-09-06",1.9583,1.9583,1.8958,1.8958,94200.0],["1991-09-09",1.875,1.8958,1.8333,1.8333,77400.0],["1991-09-10",1.8333,1.8542,1.8125,1.8125,172200.0],["1991-09-11",1.8125,1.875,1.8125,1.875,167400.0],["1991-09-12",1.8542,1.9167,1.8542,1.8542,177000.0],["1991-09-13",1.8542,1.875,1.75,1.7708,313800.0],["1991-09-16",1.7083,1.7708,1.625,1.625,120000.0],["1991-09-17",1.6875,1.7292,1.6458,1.6875,175200.0],["1991-09-18",1.6875,1.7083,1.6667,1.7083,66000.0],["1991-09-19",1.6667,1.7292,1.6667,1.7292,200400.0],["1991-09-20",1.7292,1.7708,1.7083,1.75,189000.0],["1991-09-23",1.7292,1.7917,1.7292,1.7917,46800.0],["1991-09-24",1.75,1.7917,1.7083,1.7708,244200.0],["1991-09-25",1.75,1.7917,1.75,1.75,153000.0],["1991-09-26",1.7917,1.7917,1.75,1.75,172200.0],["1991-09-27",1.75,1.7708,1.6875,1.6875,319200.0],["1991-09-30",1.6875,1.75,1.6667,1.7292,287400.0],["1991-10-01",1.75,1.7917,1.75,1.75,144600.0],["1991-10-02",1.7917,1.7917,1.75,1.75,248400.0],["1991-10-03",1.7708,1.7917,1.6875,1.6875,414600.0],["1991-10-04",1.7083,1.7292,1.6667,1.7292,108000.0],["1991-10-07",1.6875,1.7292,1.6875,1.7292,332400.0],["1991-10-08",1.7292,1.75,1.7083,1.75,756000.0],["1991-10-09",1.75,1.75,1.7083,1.7292,298800.0],["1991-10-10",1.7083,1.75,1.7083,1.7083,579000.0],["1991-10-11",1.7083,1.8958,1.7083,1.875,316200.0],["1991-10-14",1.8542,2.0417,1.8542,2.0208,1060200.0],["1991-10-15",2.0833,2.1667,2.0833,2.1458,2172600.0],["1991-10-16",2.1458,2.25,2.1458,2.25,1788000.0],["1991-10-17",2.2083,2.25,2.2083,2.2083,1075800.0],["1991-10-18",2.2292,2.3958,2.2083,2.3542,3311400.0],["1991-10-21",2.3542,2.375,2.2708,2.3333,2288400.0],["1991-10-22",2.2708,2.3125,2.25,2.25,613800.0],["1991-10-23",2.25,2.2917,2.2083,2.2708,562200.0],["1991-10-24",2.25,2.3333,2.25,2.2917,535800.0],["1991-10-25",2.2917,2.3125,2.2708,2.2917,222600.0],["1991-10-28",2.25,2.375,2.25,2.3333,960600.0],["1991-10-29",2.3542,2.375,2.3125,2.3542,462000.0],["1991-10-30",2.3333,2.375,2.3333,2.3333,746400.0],["1991-10-31",2.3333,2.5,2.3333,2.4375,1151400.0],["1991-11-01",2.5,2.5,2.375,2.4375,911400.0],["1991-11-04",2.4375,2.4792,2.3958,2.4792,325200.0],["1991-11-05",2.4375,2.4792,2.4167,2.4167,184200.0],["1991-11-06",2.4375,2.4375,2.375,2.375,618000.0],["1991-11-07",2.375,2.4167,2.375,2.375,178200.0],["1991-11-08",2.3958,2.4167,2.375,2.4167,208800.0],["1991-11-11",2.4167,2.4167,2.375,2.375,179400.0],["1991-11-12",2.375,2.4375,2.375,2.4167,461400.0],["1991-11-13",2.4167,2.4167,2.375,2.4167,274800.0],["1991-11-14",2.3958,2.3958,2.3333,2.3333,354600.0],["1991-11-15",2.3333,2.375,2.1458,2.1875,916800.0],["1991-11-18",2.1875,2.2917,2.1875,2.2917,451200.0],["1991-11-19",2.2292,2.25,2.1458,2.1875,561000.0],["1991-11-20",2.2083,2.25,2.1667,2.1667,168600.0],["1991-11-21",2.1667,2.1875,2.1458,2.1458,115800.0],["1991-11-22",2.1667,2.1667,2.0417,2.0417,340200.0],["1991-11-25",2.0208,2.0625,1.8958,1.9167,871200.0],["1991-11-26",1.9167,1.9167,1.6875,1.8333,1782600.0],["1991-11-27",1.7708,1.9167,1.7708,1.8958,436800.0],["1991-11-29",1.8958,1.9375,1.8958,1.9375,51000.0],["1991-12-02",1.8333,2.0208,1.8333,2.0,651000.0],["1991-12-03",2.0417,2.1042,2.0,2.0833,670200.0],["1991-12-04",2.125,2.2083,2.1042,2.1875,641400.0],["1991-12-05",2.1875,2.2083,2.125,2.1667,109200.0],["1991-12-06",2.125,2.125,2.0,2.0,583200.0],["1991-12-09",2.0208,2.0208,1.7708,1.8542,1210200.0],["1991-12-10",1.875,1.875,1.8333,1.8333,247800.0],["1991-12-11",1.8542,1.8958,1.8125,1.8125,448800.0],["1991-12-12",1.875,1.875,1.8333,1.8333,489600.0],["1991-12-13",1.875,1.9167,1.875,1.9167,683400.0],["1991-12-16",1.9375,1.9375,1.875,1.9375,194400.0],["1991-12-17",1.9167,1.9167,1.8333,1.8333,160200.0],["1991-12-18",1.7917,1.9375,1.75,1.9375,987600.0],["1991-12-19",1.9375,2.0417,1.9167,1.9792,523200.0],["1991-12-20",2.0,2.0,1.7292,1.75,691200.0],["1991-12-23",1.75,1.75,1.6458,1.7083,771600.0],["1991-12-24",1.6667,1.7708,1.6667,1.7292,349800.0],["1991-12-26",1.7917,1.7917,1.7083,1.7708,841200.0],["1991-12-27",1.7708,1.8125,1.75,1.7917,2692200.0],["1991-12-30",1.8125,1.8958,1.7708,1.8542,2305800.0],["1991-12-31",1.8958,1.9167,1.7708,1.7917,3501600.0],["1992-01-02",1.7917,2.0208,1.7917,2.0,594600.0],["1992-01-03",1.9792,2.25,1.9792,2.2083,874800.0],["1992-01-06",2.3333,2.375,2.2708,2.3333,866400.0],["1992-01-07",2.3333,2.3333,2.1667,2.2292,1238400.0],["1992-01-08",2.2083,2.2292,2.1458,2.1875,828600.0],["1992-01-09",2.1667,2.3542,2.1667,2.25,1175400.0],["1992-01-10",2.25,2.3125,2.2083,2.25,517800.0],["1992-01-13",2.2292,2.5,2.2292,2.375,834000.0],["1992-01-14",2.3542,2.5208,2.3125,2.4375,2251200.0],["1992-01-15",2.4583,2.5208,2.375,2.4583,2493600.0],["1992-01-16",2.4583,2.5,2.1042,2.3333,2428200.0],["1992-01-17",2.25,2.25,2.1042,2.1667,1174800.0],["1992-01-20",2.1667,2.2917,2.1667,2.2708,279000.0],["1992-01-21",2.2708,2.2708,2.0833,2.1042,619800.0],["1992-01-22",2.125,2.1875,2.1042,2.1667,246600.0],["1992-01-23",2.1875,2.2292,2.1667,2.2083,756000.0],["1992-01-24",2.2292,2.3333,2.2083,2.2708,320400.0],["1992-01-27",2.3333,2.3958,2.25,2.25,570600.0],["1992-01-28",2.25,2.3125,2.1667,2.1875,230400.0],["1992-01-29",2.1667,2.2708,2.1667,2.2083,1105800.0],["1992-01-30",2.2292,2.25,2.1875,2.25,118200.0],["1992-01-31",2.1875,2.2083,2.0417,2.0417,561600.0],["1992-02-03",2.0833,2.125,2.0417,2.0833,229200.0],["1992-02-04",2.125,2.1875,2.0625,2.1875,295800.0],["1992-02-05",2.1875,2.3125,2.1458,2.25,453000.0],["1992-02-06",2.3125,2.3125,2.1042,2.1042,951000.0],["1992-02-07",2.1042,2.1667,2.0625,2.125,939000.0],["1992-02-10",2.125,2.1875,2.0833,2.1875,550200.0],["1992-02-11",2.1458,2.1875,2.1458,2.1458,726000.0],["1992-02-12",2.125,2.1875,2.1042,2.1875,2142000.0],["1992-02-13",2.1875,2.2292,2.1458,2.1667,2564400.0],["1992-02-14",2.1667,2.3958,2.1667,2.3542,769200.0],["1992-02-18",2.375,2.4167,2.2083,2.2083,652800.0],["1992-02-19",2.1875,2.1875,2.0833,2.125,906600.0],["1992-02-20",2.1667,2.3125,2.125,2.2917,520200.0],["1992-02-21",2.3333,2.4167,2.2917,2.375,514200.0],["1992-02-24",2.3958,2.3958,2.3333,2.375,139200.0],["1992-02-25",2.3958,2.3958,2.2917,2.3958,549600.0],["1992-02-26",2.3958,2.4792,2.3333,2.4583,771000.0],["1992-02-27",2.5,2.625,2.5,2.5417,1912800.0],["1992-02-28",2.5625,2.6875,2.5208,2.6875,1431000.0],["1992-03-02",2.6667,2.8125,2.6667,2.75,1692000.0],["1992-03-03",2.7917,2.9583,2.6875,2.875,1957800.0],["1992-03-04",2.9375,2.9375,2.875,2.875,1449600.0],["1992-03-05",2.8333,2.875,2.6458,2.6458,1708800.0],["1992-03-06",2.6667,2.75,2.6667,2.6875,268800.0],["1992-03-09",2.6667,2.75,2.6042,2.625,547800.0],["1992-03-10",2.6458,2.75,2.6042,2.6875,670800.0],["1992-03-11",2.6875,2.7708,2.5208,2.5208,547200.0],["1992-03-12",2.5,2.5833,2.375,2.4583,2496600.0],["1992-03-13",2.4583,2.625,2.4583,2.5833,426600.0],["1992-03-16",2.6458,2.6667,2.5833,2.6042,81600.0],["1992-03-17",2.5833,2.8125,2.5833,2.7917,608400.0],["1992-03-18",2.875,2.875,2.7292,2.75,961200.0],["1992-03-19",2.7708,2.7708,2.6875,2.75,57600.0],["1992-03-20",2.6875,2.75,2.5833,2.6042,182400.0],["1992-03-23",2.6042,2.6667,2.5833,2.6042,89400.0],["1992-03-24",2.5625,2.625,2.5625,2.6042,253800.0],["1992-03-25",2.6042,2.6042,2.5417,2.6042,42000.0],["1992-03-26",2.5208,2.6042,2.5208,2.5208,72600.0],["1992-03-27",2.5208,2.5625,2.3125,2.3333,435000.0],["1992-03-30",2.375,2.4375,2.3125,2.375,916800.0],["1992-03-31",2.375,2.5625,2.375,2.5625,1000800.0],["1992-04-01",2.5,2.6667,2.5,2.5625,595800.0],["1992-04-02",2.5625,2.6042,2.5417,2.5417,422400.0],["1992-04-03",2.5417,2.5417,2.4375,2.4375,316200.0],["1992-04-06",2.4167,2.4583,2.3958,2.4583,517800.0],["1992-04-07",2.5208,2.5208,2.4167,2.4167,145800.0],["1992-04-08",2.375,2.3958,2.125,2.125,561600.0],["1992-04-09",2.1458,2.3958,2.1458,2.3958,773400.0],["1992-04-10",2.4583,2.5625,2.375,2.4792,1108200.0],["1992-04-13",2.5,2.5,2.4167,2.4583,145200.0],["1992-04-14",2.5,2.5417,2.4792,2.4792,54600.0],["1992-04-15",2.5417,2.6458,2.4792,2.5833,559200.0],["1992-04-16",2.6458,2.6667,2.5833,2.6667,537600.0],["1992-04-20",2.5,2.5625,2.4167,2.5,280200.0],["1992-04-21",2.5,2.625,2.5,2.5625,319200.0],["1992-04-22",2.625,2.6458,2.5625,2.6458,805200.0],["1992-04-23",2.5833,2.6875,2.5833,2.6667,624600.0],["1992-04-24",2.6458,2.6875,2.6458,2.6667,40200.0],["1992-04-27",2.6458,2.6875,2.6458,2.6667,104400.0],["1992-04-28",2.6458,2.6875,2.625,2.6667,227400.0],["1992-04-29",2.625,2.6667,2.625,2.6667,120600.0],["1992-04-30",2.625,2.7292,2.625,2.6875,283800.0],["1992-05-01",2.7083,2.8125,2.7083,2.75,306600.0],["1992-05-04",2.8333,2.8333,2.75,2.75,115800.0],["1992-05-05",2.75,2.9167,2.75,2.8333,643800.0],["1992-05-06",2.8542,3.0208,2.8542,2.9792,811800.0],["1992-05-07",2.9792,3.0625,2.9375,2.9583,1265400.0],["1992-05-08",2.9792,3.0208,2.9375,2.9583,324000.0],["1992-05-11",3.0208,3.0208,2.9583,2.9583,364200.0],["1992-05-12",2.9583,2.9583,2.8333,2.9167,390600.0],["1992-05-13",2.8333,2.9167,2.8333,2.875,159000.0],["1992-05-14",2.9167,2.9167,2.8125,2.8125,110400.0],["1992-05-15",2.7917,2.8333,2.6875,2.6875,183000.0],["1992-05-18",2.7083,2.7083,2.6042,2.6458,226800.0],["1992-05-19",2.6042,2.6458,2.5417,2.6042,795000.0],["1992-05-20",2.5625,2.5833,2.5,2.5417,493200.0],["1992-05-21",2.5625,2.5833,2.5208,2.5833,834600.0],["1992-05-22",2.5833,2.5833,2.5208,2.5833,59400.0],["1992-05-26",2.5,2.5833,2.5,2.5417,339000.0],["1992-05-27",2.5,2.5833,2.5,2.5833,144600.0],["1992-05-28",2.5833,2.5833,2.5,2.5833,335400.0],["1992-05-29",2.5833,2.6667,2.5833,2.6458,340200.0],["1992-06-01",2.6458,2.9167,2.6042,2.875,387600.0],["1992-06-02",2.9167,3.0417,2.875,2.9583,412200.0],["1992-06-03",2.9167,2.9375,2.8125,2.8125,288600.0],["1992-06-04",2.8333,2.8333,2.5417,2.625,561000.0],["1992-06-05",2.6458,2.7083,2.5833,2.6667,636000.0],["1992-06-08",2.6667,2.75,2.6667,2.75,211200.0],["1992-06-09",2.75,2.7708,2.6667,2.7292,132600.0],["1992-06-10",2.7917,2.8125,2.7083,2.75,157200.0],["1992-06-11",2.7083,2.7292,2.6458,2.6667,91200.0],["1992-06-12",2.6667,2.6667,2.625,2.6667,110400.0],["1992-06-15",2.5833,2.6458,2.5417,2.5833,371400.0],["1992-06-16",2.6458,2.6667,2.5833,2.6667,392400.0],["1992-06-17",2.625,2.6667,2.5208,2.5208,729000.0],["1992-06-18",2.5,2.5417,2.4375,2.5208,271800.0],["1992-06-19",2.5,2.5625,2.4792,2.5417,213600.0],["1992-06-22",2.4583,2.5208,2.4583,2.4792,217800.0],["1992-06-23",2.4792,2.5625,2.4792,2.5625,273000.0],["1992-06-24",2.5,2.5625,2.4375,2.5,232200.0],["1992-06-25",2.4375,2.4583,2.3333,2.375,237000.0],["1992-06-26",2.375,2.4792,2.3333,2.4583,463800.0],["1992-06-29",2.4792,2.4792,2.2917,2.3333,753600.0],["1992-06-30",2.2917,2.5,2.2917,2.5,3336000.0],["1992-07-01",2.4583,2.5,2.4583,2.5,25200.0],["1992-07-02",2.5208,2.5417,2.375,2.4167,780000.0],["1992-07-06",2.4167,2.4167,2.3333,2.3542,89400.0],["1992-07-07",2.3542,2.4583,2.3542,2.4375,142800.0],["1992-07-08",2.4583,2.5,2.4167,2.5,66000.0],["1992-07-09",2.5,2.6458,2.5,2.6458,209400.0],["1992-07-10",2.6042,2.6875,2.6042,2.6875,136800.0],["1992-07-13",2.6875,2.7917,2.6458,2.7917,312000.0],["1992-07-14",2.8333,2.875,2.7083,2.75,455400.0],["1992-07-15",2.7917,2.8333,2.7292,2.8125,1304400.0],["1992-07-16",2.8333,2.8333,2.75,2.75,190200.0],["1992-07-17",2.7083,2.7708,2.7083,2.7083,66600.0],["1992-07-20",2.7083,2.7708,2.6875,2.75,477000.0],["1992-07-21",2.7708,2.7708,2.6458,2.6875,321600.0],["1992-07-22",2.625,2.6667,2.6042,2.6667,352800.0],["1992-07-23",2.6667,2.7292,2.6667,2.7083,422400.0],["1992-07-24",2.6875,2.7708,2.6875,2.7708,533400.0],["1992-07-27",2.7917,2.7917,2.7083,2.7083,434400.0],["1992-07-28",2.7083,2.8333,2.7083,2.8333,346800.0],["1992-07-29",2.7917,2.875,2.7917,2.8542,3975000.0],["1992-07-30",2.8542,2.9583,2.8542,2.875,1267200.0],["1992-07-31",2.9375,2.9375,2.8542,2.875,372600.0],["1992-08-03",2.875,2.875,2.7708,2.7708,204000.0],["1992-08-04",2.7917,2.8958,2.7917,2.8542,257400.0],["1992-08-05",2.875,2.9792,2.8542,2.9792,502800.0],["1992-08-06",2.9375,3.0417,2.9167,2.9792,1563000.0],["1992-08-07",2.9792,3.0208,2.9792,3.0208,632400.0],["1992-08-10",2.9792,3.0208,2.9792,2.9792,325200.0],["1992-08-11",2.9792,3.0208,2.9792,3.0208,543000.0],["1992-08-12",3.0,3.0208,2.9792,3.0,878400.0],["1992-08-13",3.0,3.2083,3.0,3.1875,1191000.0],["1992-08-14",3.2083,3.2917,3.1667,3.2708,2485200.0],["1992-08-17",3.2917,3.2917,3.2083,3.2708,1738800.0],["1992-08-18",3.25,3.2917,3.2292,3.2292,1722600.0],["1992-08-19",3.2292,3.25,3.1667,3.1667,1811400.0],["1992-08-20",3.1667,3.2083,3.0833,3.1667,811200.0],["1992-08-21",3.2083,3.2083,3.125,3.1875,692400.0],["1992-08-24",3.1875,3.1875,3.125,3.125,245400.0],["1992-08-25",3.1042,3.125,2.9583,3.0208,1639200.0],["1992-08-26",3.0,3.1042,3.0,3.0625,307800.0],["1992-08-27",3.1458,3.1667,3.0833,3.0833,696600.0],["1992-08-28",3.1458,3.1667,3.1042,3.1042,1456800.0],["1992-08-31",3.1042,3.1458,3.1042,3.125,969000.0],["1992-09-01",3.1042,3.2292,3.1042,3.2083,1027800.0],["1992-09-02",3.2292,3.3333,3.2083,3.2917,1036200.0],["1992-09-03",3.3125,3.3333,3.2708,3.2708,1000800.0],["1992-09-04",3.2708,3.375,3.25,3.3333,1500000.0],["1992-09-08",3.3125,3.4167,3.3125,3.3958,1809600.0],["1992-09-09",3.4167,3.5208,3.3542,3.5,3199800.0],["1992-09-10",3.5208,3.6667,3.5,3.6458,4630800.0],["1992-09-11",3.625,3.6875,3.625,3.6667,844200.0],["1992-09-14",3.6667,3.6875,3.625,3.6458,991200.0],["1992-09-15",3.6875,3.6875,3.4375,3.4375,607200.0],["1992-09-16",3.4583,3.4583,3.3958,3.3958,629400.0],["1992-09-17",3.3958,3.5417,3.3958,3.4792,1173600.0],["1992-09-18",3.5,3.5208,3.4167,3.4375,316800.0],["1992-09-21",3.4583,3.4583,3.3958,3.3958,169200.0],["1992-09-22",3.4583,3.4583,3.3125,3.3333,246600.0],["1992-09-23",3.375,3.4583,3.3125,3.4167,251400.0],["1992-09-24",3.4375,3.4375,3.4167,3.4375,319200.0],["1992-09-25",3.4167,3.4167,3.3125,3.3542,436800.0],["1992-09-28",3.2917,3.3542,3.2917,3.3542,301800.0],["1992-09-29",3.3542,3.3958,3.3333,3.3333,196800.0],["1992-09-30",3.4167,3.5208,3.375,3.5,1024800.0],["1992-10-01",3.5,3.5208,3.3125,3.3125,852600.0],["1992-10-02",3.3125,3.3542,3.2917,3.3542,806400.0],["1992-10-05",3.3542,3.4167,3.2917,3.4167,396000.0],["1992-10-06",3.4167,3.4792,3.3958,3.4167,690000.0],["1992-10-07",3.4167,3.4583,3.375,3.4167,582000.0],["1992-10-08",3.3958,3.4583,3.3958,3.4167,323400.0],["1992-10-09",3.375,3.4375,3.375,3.4375,58200.0],["1992-10-12",3.3958,3.4583,3.3958,3.4583,85200.0],["1992-10-13",3.5833,3.7917,3.5208,3.5208,1675200.0],["1992-10-14",3.5208,3.5417,3.4583,3.4583,846600.0],["1992-10-15",3.4375,3.5,3.3958,3.3958,543000.0],["1992-10-16",3.4792,3.5208,3.4583,3.4583,840000.0],["1992-10-19",3.5208,3.5208,3.4375,3.4375,1467000.0],["1992-10-20",3.4583,3.4792,3.3542,3.3542,349800.0],["1992-10-21",3.3542,3.4167,3.2917,3.375,177000.0],["1992-10-22",3.375,3.375,3.3125,3.3125,325200.0],["1992-10-23",3.3542,3.375,3.2708,3.3125,483600.0],["1992-10-26",3.3125,3.3125,3.2083,3.2292,195600.0],["1992-10-27",3.1875,3.25,3.0833,3.1042,514800.0],["1992-10-28",3.1042,3.1667,2.9792,3.0,1630800.0],["1992-10-29",3.0,3.0,2.9167,2.9375,1740000.0],["1992-10-30",3.0,3.0,2.9167,2.9375,1270800.0],["1992-11-02",2.9792,3.0,2.9375,3.0,1229400.0],["1992-11-03",3.0,3.0625,3.0,3.0625,2251800.0],["1992-11-04",3.0625,3.2917,3.0417,3.2708,885000.0],["1992-11-05",3.3125,3.5,3.2917,3.5,1408800.0],["1992-11-06",3.5,3.7083,3.5,3.6667,2357400.0],["1992-11-09",3.6875,3.6875,3.6458,3.6875,265800.0],["1992-11-10",3.6458,3.6875,3.625,3.6458,458400.0],["1992-11-11",3.6667,3.6667,3.5417,3.5417,345600.0],["1992-11-12",3.5833,3.5833,3.4375,3.5625,580200.0],["1992-11-13",3.6042,3.625,3.5625,3.5833,179400.0],["1992-11-16",3.625,3.7083,3.6042,3.6667,784800.0],["1992-11-17",3.7083,3.7083,3.5625,3.625,616200.0],["1992-11-18",3.6042,3.625,3.5625,3.625,249000.0],["1992-11-19",3.625,3.7083,3.5625,3.6667,501600.0],["1992-11-20",3.625,3.6667,3.625,3.6667,180600.0],["1992-11-23",3.6667,3.7083,3.625,3.7083,359400.0],["1992-11-24",3.7083,3.7708,3.6667,3.7083,583200.0],["1992-11-25",3.75,3.75,3.6667,3.7292,532800.0],["1992-11-27",3.6667,3.75,3.6667,3.6667,151200.0],["1992-11-30",3.75,3.75,3.6875,3.75,58200.0],["1992-12-01",3.7292,3.9167,3.7292,3.9167,460200.0],["1992-12-02",3.875,4.0,3.875,3.9583,457200.0],["1992-12-03",3.9583,4.0208,3.9375,4.0,286200.0],["1992-12-04",4.0208,4.0417,3.9792,4.0208,157800.0],["1992-12-07",4.0,4.125,4.0,4.0833,810600.0],["1992-12-08",4.0625,4.1042,3.9583,4.0,427800.0],["1992-12-09",4.0,4.0417,3.7917,3.8125,452400.0],["1992-12-10",3.8542,3.875,3.7083,3.7083,819600.0],["1992-12-11",3.7083,3.7083,3.4167,3.4792,980400.0],["1992-12-14",3.5,3.5625,3.5,3.5208,834600.0],["1992-12-15",3.5625,3.5625,3.4375,3.5,394200.0],["1992-12-16",3.5,3.8333,3.4792,3.8333,1067400.0],["1992-12-17",3.8542,4.0208,3.8333,3.8958,799200.0],["1992-12-18",3.8542,3.875,3.8125,3.875,75000.0],["1992-12-21",3.8125,3.9167,3.8125,3.8333,267000.0],["1992-12-22",3.8333,3.875,3.8333,3.875,64200.0],["1992-12-23",3.8333,4.0,3.8333,3.9583,797400.0],["1992-12-24",3.9792,4.2083,3.9792,4.1667,589200.0],["1992-12-28",4.2083,4.2917,4.0625,4.1042,1107600.0],["1992-12-29",4.125,4.125,4.0625,4.0625,774600.0],["1992-12-30",4.0833,4.1458,4.0208,4.0417,481800.0],["1992-12-31",4.0833,4.1875,4.0833,4.1667,559200.0],["1993-01-04",4.1667,4.375,4.0833,4.3125,1889400.0],["1993-01-05",4.3333,4.3333,4.1875,4.1875,722400.0],["1993-01-06",4.25,4.4583,4.1875,4.4583,1195200.0],["1993-01-07",4.5,4.5208,4.3958,4.4792,1150200.0],["1993-01-08",4.4167,4.4167,4.2083,4.3542,649200.0],["1993-01-11",4.3958,4.625,4.3958,4.5833,1233000.0],["1993-01-12",4.5208,4.5208,4.25,4.3125,8410800.0],["1993-01-13",4.3125,4.5417,4.3125,4.4583,1212000.0],["1993-01-14",4.5417,4.9167,4.5,4.8542,3472800.0],["1993-01-15",4.875,4.9792,4.7917,4.8542,1505400.0],["1993-01-18",4.875,4.875,4.7917,4.8542,693000.0],["1993-01-19",5.0208,5.0833,4.9583,4.9583,3462000.0],["1993-01-20",5.0208,5.0833,4.9583,5.0625,2191800.0],["1993-01-21",5.0,5.2708,5.0,5.2083,2592000.0],["1993-01-22",5.2917,5.3125,5.1458,5.1458,1848600.0],["1993-01-25",5.1875,5.3333,5.125,5.2917,1242000.0],["1993-01-26",5.3333,5.4583,5.25,5.25,777600.0],["1993-01-27",5.1875,5.25,4.8333,4.875,1374000.0],["1993-01-28",4.8542,4.9583,4.75,4.75,625200.0],["1993-01-29",4.7292,4.7917,4.5417,4.6458,976800.0],["1993-02-01",4.6458,4.8542,4.6042,4.8333,1294200.0],["1993-02-02",4.8542,4.8542,4.7708,4.8333,565200.0],["1993-02-03",4.875,4.9375,4.8333,4.8542,761400.0],["1993-02-04",4.875,4.9375,4.8333,4.9375,2799600.0],["1993-02-05",4.9583,5.0,4.8958,5.0,1340400.0],["1993-02-08",5.0833,5.0833,4.9792,5.0,1509600.0],["1993-02-09",5.0833,5.125,5.0208,5.0625,1080000.0],["1993-02-10",5.0208,5.1875,5.0208,5.1667,1317000.0],["1993-02-11",5.1667,5.3125,5.1667,5.2917,426600.0],["1993-02-12",5.2708,5.2708,5.0,5.0208,1116600.0],["1993-02-16",5.0,5.0208,4.3333,4.3542,1976400.0],["1993-02-17",4.375,4.4167,4.2083,4.3333,1249800.0],["1993-02-18",4.5,4.6667,4.4583,4.5833,1533600.0],["1993-02-19",4.5833,4.5833,4.375,4.375,2084400.0],["1993-02-22",4.4167,4.4583,4.3542,4.4583,579600.0],["1993-02-23",4.4583,4.6667,4.4375,4.4375,1170600.0],["1993-02-24",4.3958,4.5,4.1042,4.4583,1800000.0],["1993-02-25",4.5,4.75,4.4583,4.75,1113000.0],["1993-02-26",4.8125,5.1875,4.75,5.1875,1882800.0],["1993-03-01",5.2083,5.3125,4.7917,4.8333,1744800.0],["1993-03-02",4.875,4.9167,4.7292,4.875,2591400.0],["1993-03-03",4.9167,4.9583,4.8125,4.8333,307800.0],["1993-03-04",4.8958,4.8958,4.6042,4.625,1174200.0],["1993-03-05",4.6667,4.9583,4.625,4.8958,805200.0],["1993-03-08",4.8958,5.0833,4.8958,4.9792,527400.0],["1993-03-09",4.9792,5.1042,4.9167,5.0208,561000.0],["1993-03-10",5.0833,5.125,5.0625,5.0625,339600.0],["1993-03-11",5.0625,5.1875,5.0625,5.1667,566400.0],["1993-03-12",5.1667,5.2708,5.0833,5.2083,605400.0],["1993-03-15",5.2083,5.5417,5.2083,5.4167,963600.0],["1993-03-16",5.4167,5.4167,5.2083,5.25,357000.0],["1993-03-17",5.25,5.3333,5.1667,5.2083,777600.0],["1993-03-18",5.2083,5.25,4.875,4.9583,736200.0],["1993-03-19",5.0,5.0,4.5833,4.5833,1308000.0],["1993-03-22",4.5,4.5833,4.1667,4.2917,2460000.0],["1993-03-23",4.4167,4.5417,4.2917,4.375,2169000.0],["1993-03-24",4.2917,4.4583,4.25,4.3125,1589400.0],["1993-03-25",4.375,4.4583,4.2292,4.4583,1725600.0],["1993-03-26",4.5,4.7083,4.5,4.7083,1046400.0],["1993-03-29",4.7083,4.9583,4.625,4.7083,1559400.0],["1993-03-30",4.7917,4.7917,4.5833,4.6667,1182600.0],["1993-03-31",4.7083,4.7083,4.5,4.5833,895200.0],["1993-04-01",4.5833,4.5833,4.2917,4.375,785400.0],["1993-04-02",4.25,4.2917,4.125,4.1458,1272000.0],["1993-04-05",4.1667,4.3125,4.0,4.3125,1483800.0],["1993-04-06",4.4792,4.5833,4.4167,4.4583,1045200.0],["1993-04-07",4.4167,4.5833,4.4167,4.5,256800.0],["1993-04-08",4.625,4.625,4.4167,4.5,565800.0],["1993-04-12",4.5,4.7083,4.2917,4.4583,1440000.0],["1993-04-13",4.5,4.7083,4.4167,4.5,2156400.0],["1993-04-14",4.4583,4.4583,4.2917,4.2917,352800.0],["1993-04-15",4.2917,4.375,4.2083,4.375,493200.0],["1993-04-16",4.4167,4.5,4.3333,4.3333,414000.0],["1993-04-19",4.25,4.375,4.1667,4.3333,595200.0],["1993-04-20",4.4167,4.4167,4.125,4.1667,1380000.0],["1993-04-21",4.2083,4.2083,4.125,4.2083,405600.0],["1993-04-22",4.1667,4.2917,4.125,4.2917,1516200.0],["1993-04-23",4.2917,4.3333,4.0833,4.125,1527600.0],["1993-04-26",4.1667,4.1667,3.6667,3.7917,1033200.0],["1993-04-27",3.7917,3.9583,3.7083,3.7917,1039800.0],["1993-04-28",3.7917,3.9167,3.7917,3.8542,1647600.0],["1993-04-29",3.8333,3.875,3.75,3.7917,880200.0],["1993-04-30",3.7917,3.9167,3.7083,3.7292,913200.0],["1993-05-03",3.75,3.9167,3.7083,3.9167,1278000.0],["1993-05-04",4.0417,4.375,4.0,4.375,2077200.0],["1993-05-05",4.2917,4.6667,4.2917,4.5417,1564200.0],["1993-05-06",4.5417,4.5417,4.4167,4.4167,473400.0],["1993-05-07",4.5,4.5833,4.4167,4.4583,256200.0],["1993-05-10",4.5,4.5833,4.4583,4.5,511200.0],["1993-05-11",4.4167,4.5833,4.4167,4.5625,786000.0],["1993-05-12",4.5,4.625,4.4583,4.4792,1179000.0],["1993-05-13",4.4167,4.4583,4.3333,4.3958,484200.0],["1993-05-14",4.375,4.4583,4.25,4.4167,577200.0],["1993-05-17",4.4167,4.4167,4.25,4.25,559800.0],["1993-05-18",4.3125,4.5833,4.2917,4.5,921600.0],["1993-05-19",4.5,4.6667,4.5,4.625,1476000.0],["1993-05-20",4.75,5.125,4.6667,5.0417,4954200.0],["1993-05-21",5.0417,5.2083,4.9583,5.0417,1801800.0],["1993-05-24",5.0,5.125,5.0,5.1042,676200.0],["1993-05-25",4.9583,5.0833,4.9583,5.0417,694800.0],["1993-05-26",5.0,5.0417,4.9167,5.0,454200.0],["1993-05-27",5.0,5.0833,5.0,5.0417,619800.0],["1993-05-28",5.0833,5.0833,4.75,4.8333,571800.0],["1993-06-01",4.7917,4.9375,4.7917,4.8542,212400.0],["1993-06-02",4.8333,4.9167,4.6667,4.7292,375000.0],["1993-06-03",4.7083,4.7917,4.5417,4.75,1087200.0],["1993-06-04",4.75,4.875,4.7083,4.7917,258600.0],["1993-06-07",4.7917,4.875,4.75,4.7917,473400.0],["1993-06-08",4.6667,4.7083,4.5417,4.5833,777000.0],["1993-06-09",4.5,4.875,4.5,4.7917,1282800.0],["1993-06-10",4.75,4.7917,4.6667,4.75,782400.0],["1993-06-11",4.8333,4.9583,4.7917,4.8333,639600.0],["1993-06-14",4.875,4.9167,4.8333,4.875,235800.0],["1993-06-15",5.0,5.0,4.7917,4.875,1012200.0],["1993-06-16",4.9583,4.9583,4.8333,4.875,381000.0],["1993-06-17",4.875,4.9583,4.7917,4.8333,814200.0],["1993-06-18",4.7917,4.8333,4.4583,4.5417,697200.0],["1993-06-21",4.5833,4.5833,4.25,4.2917,2139000.0],["1993-06-22",4.2917,4.4167,4.25,4.375,1009800.0],["1993-06-23",4.3333,4.4167,4.3333,4.375,268800.0],["1993-06-24",4.1667,4.4167,4.125,4.2917,1101000.0],["1993-06-25",4.2917,4.375,4.2083,4.2083,1053600.0],["1993-06-28",4.2917,4.3333,4.25,4.3333,1075800.0],["1993-06-29",4.3333,4.5833,4.3333,4.5833,818400.0],["1993-06-30",4.5833,4.7083,4.5417,4.6667,465000.0],["1993-07-01",4.6458,4.6458,4.4167,4.4167,1018800.0],["1993-07-02",4.4167,4.5,4.3333,4.375,146400.0],["1993-07-06",4.4167,4.5,4.1667,4.25,889200.0],["1993-07-07",4.125,4.1875,3.8125,3.8125,1702400.0],["1993-07-08",3.8125,4.125,3.6875,4.125,2750800.0],["1993-07-09",4.125,4.5625,4.0,4.5625,1437200.0],["1993-07-12",4.375,5.0,4.375,4.8438,2188000.0],["1993-07-13",4.875,4.875,4.7188,4.875,940400.0],["1993-07-14",4.75,4.875,4.6875,4.8125,670400.0],["1993-07-15",4.625,4.75,4.5,4.6875,654400.0],["1993-07-16",4.5,4.6875,4.5,4.625,293200.0],["1993-07-19",4.5625,4.625,4.375,4.5,869600.0],["1993-07-20",4.5625,4.5625,4.25,4.4375,2406000.0],["1993-07-21",4.5625,4.9375,4.5,4.875,2049200.0],["1993-07-22",4.8125,5.0625,4.5625,4.625,1562800.0],["1993-07-23",4.5625,4.6875,4.375,4.4375,534400.0],["1993-07-26",4.375,4.5,4.375,4.5,377600.0],["1993-07-27",4.5,4.625,4.375,4.4688,639600.0],["1993-07-28",4.5625,4.5625,4.4375,4.5625,757200.0],["1993-07-29",4.5625,4.5625,4.4375,4.5312,487600.0],["1993-07-30",4.4375,4.8125,4.4375,4.625,544000.0],["1993-08-02",4.75,5.0625,4.625,5.0,1921600.0],["1993-08-03",5.0,5.0625,4.875,5.0,1440000.0],["1993-08-04",5.0625,5.4375,5.0,5.3438,4958400.0],["1993-08-05",5.4375,5.625,5.3125,5.5625,1658800.0],["1993-08-06",5.5625,5.875,5.4375,5.8125,2398000.0],["1993-08-09",5.8125,6.0625,5.75,5.9375,1950800.0],["1993-08-10",5.9375,5.9375,5.625,5.75,811200.0],["1993-08-11",5.6875,5.9375,5.375,5.375,2004400.0],["1993-08-12",5.5,5.625,5.1875,5.4375,924400.0],["1993-08-13",5.3125,5.5625,5.25,5.5,502800.0],["1993-08-16",5.625,5.9375,5.4375,5.9375,1512000.0],["1993-08-17",5.9375,5.9375,5.6875,5.6875,677600.0],["1993-08-18",6.0,6.0625,5.8125,5.875,1261600.0],["1993-08-19",5.875,6.0625,5.875,6.0625,1209600.0],["1993-08-20",6.0625,6.0625,5.75,5.8125,624400.0],["1993-08-23",5.875,6.0,5.6875,5.9688,458400.0],["1993-08-24",6.0,6.0,5.875,5.9375,621200.0],["1993-08-25",6.0,6.0,5.75,5.8438,770800.0],["1993-08-26",5.8125,6.0,5.3125,5.75,1171600.0],["1993-08-27",5.8125,5.9375,5.75,5.875,170400.0],["1993-08-30",5.8125,6.375,5.8125,6.3125,1470800.0],["1993-08-31",6.25,6.4375,6.125,6.25,1262800.0],["1993-09-01",6.125,6.3125,6.125,6.25,450400.0],["1993-09-02",6.3125,6.375,6.125,6.1875,318000.0],["1993-09-03",6.125,6.25,6.0625,6.1875,390000.0],["1993-09-07",6.125,6.1875,5.75,5.875,614000.0],["1993-09-08",5.875,5.875,5.4375,5.75,866400.0],["1993-09-09",5.8125,6.125,5.8125,6.0,442000.0],["1993-09-10",6.0,6.125,5.875,6.0625,410400.0],["1993-09-13",6.125,6.125,5.9375,6.0625,218800.0],["1993-09-14",5.875,5.875,5.5,5.7188,886800.0],["1993-09-15",5.75,5.9375,5.5625,5.9375,567600.0],["1993-09-16",5.9375,5.9375,5.75,5.75,625600.0],["1993-09-17",5.8125,5.9375,5.75,5.8125,615200.0],["1993-09-20",5.75,5.8125,5.6875,5.6875,276000.0],["1993-09-21",5.8125,5.9062,5.75,5.75,469600.0],["1993-09-22",5.8125,6.0,5.75,5.9688,482400.0],["1993-09-23",6.125,6.3438,6.0,6.3125,926800.0],["1993-09-24",6.375,6.6875,6.3125,6.5,1356000.0],["1993-09-27",6.5625,6.6562,6.3125,6.3438,681200.0],["1993-09-28",5.875,6.1875,5.7812,6.125,2697600.0],["1993-09-29",6.1875,6.1875,5.8125,5.9375,1199200.0],["1993-09-30",5.875,5.9375,5.375,5.4375,1988400.0],["1993-10-01",5.5,5.875,5.5,5.6875,2068800.0],["1993-10-04",5.75,5.9375,5.6875,5.9062,739200.0],["1993-10-05",5.8125,5.9375,5.5,5.6875,2086000.0],["1993-10-06",5.625,5.875,5.625,5.8125,379200.0],["1993-10-07",5.75,5.875,5.5938,5.5938,662800.0],["1993-10-08",5.6875,5.8125,5.5938,5.75,984400.0],["1993-10-11",5.875,6.1875,5.875,5.9688,1442400.0],["1993-10-12",6.125,6.1875,5.6875,5.75,827600.0],["1993-10-13",5.4375,5.6875,5.375,5.6875,2227600.0],["1993-10-14",5.6875,5.8125,5.4375,5.5625,1740400.0],["1993-10-15",5.5,5.8125,5.5,5.6875,640400.0],["1993-10-18",5.6875,5.6875,5.375,5.5,1399600.0],["1993-10-19",5.0,5.125,4.6875,4.9062,6121600.0],["1993-10-20",4.75,4.8125,4.5,4.5625,2651600.0],["1993-10-21",4.5,4.5625,4.0,4.25,9472000.0],["1993-10-22",4.25,4.375,3.9375,4.1562,3570400.0],["1993-10-25",4.1875,4.3125,3.9688,4.0312,3086400.0],["1993-10-26",4.0625,4.1875,4.0,4.0625,2065200.0],["1993-10-27",4.1875,4.25,4.0625,4.125,1585600.0],["1993-10-28",4.1875,4.1875,3.75,3.875,3182000.0],["1993-10-29",3.875,3.875,3.75,3.875,1636400.0],["1993-11-01",4.0,4.25,3.875,4.1875,3317200.0],["1993-11-02",4.2188,4.25,4.0,4.0312,2321600.0],["1993-11-03",4.0,4.0625,3.8125,3.875,1498800.0],["1993-11-04",3.875,3.875,3.625,3.7188,4744000.0],["1993-11-05",3.6875,3.8125,3.625,3.8125,1814400.0],["1993-11-08",3.8125,3.875,3.6875,3.7812,1522800.0],["1993-11-09",3.9375,4.0625,3.75,3.875,2750400.0],["1993-11-10",4.0,4.1875,3.9375,4.0312,3681200.0],["1993-11-11",4.0625,4.125,3.875,4.0,1010800.0],["1993-11-12",4.0,4.0,3.875,3.9375,1015200.0],["1993-11-15",4.0,4.0,3.8125,3.8125,516400.0],["1993-11-16",3.875,3.9375,3.625,3.75,1115600.0],["1993-11-17",3.8125,3.8125,3.5625,3.625,1458400.0],["1993-11-18",3.6875,3.6875,3.375,3.4688,3381600.0],["1993-11-19",3.4375,3.4375,3.0625,3.1875,7332000.0],["1993-11-22",3.125,3.3125,3.0625,3.2188,5392000.0],["1993-11-23",3.3125,3.5938,3.25,3.3438,6327200.0],["1993-11-24",3.5,3.5625,3.4375,3.4688,2538800.0],["1993-11-26",3.5625,3.625,3.4375,3.5312,974800.0],["1993-11-29",3.6875,3.75,3.5625,3.5625,638400.0],["1993-11-30",3.625,3.625,3.5,3.5625,817600.0],["1993-12-01",3.625,3.6875,3.5,3.6875,818000.0],["1993-12-02",3.625,3.75,3.5,3.625,1035200.0],["1993-12-03",3.5625,3.6875,3.5,3.5625,1818800.0],["1993-12-06",3.4375,3.5,3.3125,3.3438,2294400.0],["1993-12-07",3.375,3.375,3.25,3.2812,1641200.0],["1993-12-08",3.3125,3.4375,3.25,3.4375,996400.0],["1993-12-09",3.4375,3.5,3.25,3.3125,1870400.0],["1993-12-10",3.375,3.4375,3.25,3.4375,1138000.0],["1993-12-13",3.4375,3.5,3.3125,3.4062,1096000.0],["1993-12-14",3.4375,3.4375,3.3125,3.3438,423600.0],["1993-12-15",3.3125,3.4375,3.25,3.3125,568000.0],["1993-12-16",3.3125,3.375,3.25,3.375,638800.0],["1993-12-17",3.375,3.375,3.3125,3.375,652000.0],["1993-12-20",3.4375,3.5,3.3125,3.5,1133200.0],["1993-12-21",3.5,3.625,3.4375,3.5625,2817600.0],["1993-12-22",3.625,3.625,3.5625,3.625,2266000.0],["1993-12-23",3.625,3.875,3.5625,3.7812,1868400.0],["1993-12-27",3.8125,3.8125,3.75,3.8125,1921600.0],["1993-12-28",3.9375,4.0625,3.875,3.9375,1694400.0],["1993-12-29",4.0625,4.1875,3.9062,4.125,1440400.0],["1993-12-30",4.125,4.125,4.0625,4.0625,526400.0],["1993-12-31",4.0625,4.125,4.0625,4.0625,545600.0],["1994-01-03",4.125,4.125,3.9375,4.0,466800.0],["1994-01-04",4.0,4.0625,3.9375,4.0625,448400.0],["1994-01-05",4.0,4.125,3.9375,3.9375,1087200.0],["1994-01-06",4.0,4.0625,3.875,3.9375,972400.0],["1994-01-07",3.75,4.0625,3.6875,4.0625,1866400.0],["1994-01-10",4.0625,4.125,4.0,4.125,1206800.0],["1994-01-11",4.0,4.125,4.0,4.0,320400.0],["1994-01-12",4.1875,4.3125,4.0625,4.125,5209200.0],["1994-01-13",4.1875,4.3125,4.0625,4.25,2456800.0],["1994-01-14",4.25,4.4375,4.1875,4.1875,1183600.0],["1994-01-17",4.25,4.25,3.6875,3.875,2348000.0],["1994-01-18",3.8125,3.875,3.5625,3.6562,7278800.0],["1994-01-19",3.625,3.8125,3.5625,3.7188,1838800.0],["1994-01-20",3.6875,3.75,3.625,3.6875,1643200.0],["1994-01-21",3.6875,3.75,3.6875,3.7188,1592800.0],["1994-01-24",3.7188,3.75,3.625,3.75,508800.0],["1994-01-25",3.75,3.75,3.5938,3.5938,1752800.0],["1994-01-26",3.6875,3.6875,3.5,3.5938,1625200.0],["1994-01-27",3.5,3.6875,3.5,3.5938,309600.0],["1994-01-28",3.5625,3.6875,3.5625,3.625,213200.0],["1994-01-31",3.6875,4.0625,3.625,4.0,1310400.0],["1994-02-01",4.0,4.0,3.8125,4.0,672800.0],["1994-02-02",3.9375,4.0,3.875,3.9375,584000.0],["1994-02-03",3.875,4.0,3.7812,3.875,706400.0],["1994-02-04",3.875,3.875,3.625,3.75,579200.0],["1994-02-07",3.6875,3.875,3.5625,3.8438,562400.0],["1994-02-08",3.8125,3.875,3.75,3.875,243200.0],["1994-02-09",3.875,3.9375,3.75,3.875,741600.0],["1994-02-10",3.875,3.875,3.75,3.75,288000.0],["1994-02-11",3.75,3.8125,3.6875,3.7188,285600.0],["1994-02-14",3.6875,3.8125,3.625,3.6875,686400.0],["1994-02-15",3.625,3.75,3.5625,3.75,916800.0],["1994-02-16",3.75,3.75,3.6875,3.75,248400.0],["1994-02-17",3.75,3.75,3.625,3.625,431600.0],["1994-02-18",3.6875,3.6875,3.625,3.6562,330400.0],["1994-02-22",3.6875,3.6875,3.625,3.6875,145200.0],["1994-02-23",3.625,3.8125,3.625,3.7812,442400.0],["1994-02-24",3.8125,3.8125,3.6875,3.7188,416400.0],["1994-02-25",3.6875,3.75,3.6562,3.6875,574000.0],["1994-02-28",3.8125,3.8125,3.6875,3.8125,123200.0],["1994-03-01",3.75,3.875,3.75,3.875,554800.0],["1994-03-02",3.8125,4.0,3.6875,4.0,960400.0],["1994-03-03",4.0,4.3125,3.875,4.1875,2367600.0],["1994-03-04",4.1875,4.25,4.0625,4.0938,406400.0],["1994-03-07",4.1875,4.25,4.125,4.2188,716400.0],["1994-03-08",4.25,4.25,4.125,4.1875,1466000.0],["1994-03-09",4.25,4.375,4.1875,4.3125,3465600.0],["1994-03-10",4.25,4.375,4.125,4.25,806800.0],["1994-03-11",4.25,4.25,4.1875,4.25,280800.0],["1994-03-14",4.3125,4.3125,4.0625,4.0938,692800.0],["1994-03-15",4.1562,4.25,4.125,4.25,774800.0],["1994-03-16",4.3125,4.3125,4.1875,4.2188,482000.0],["1994-03-17",4.3125,4.625,4.25,4.5938,2771200.0],["1994-03-18",4.5625,4.8125,4.5,4.6562,3507600.0],["1994-03-21",4.625,4.6875,4.4375,4.625,657600.0],["1994-03-22",4.5625,4.625,4.5,4.5,396800.0],["1994-03-23",4.5625,4.8438,4.5312,4.7188,1441600.0],["1994-03-24",4.5625,4.6875,4.4375,4.625,1094800.0],["1994-03-25",4.6875,4.6875,4.5625,4.5625,270000.0],["1994-03-28",4.5625,4.625,4.25,4.4062,1066000.0],["1994-03-29",4.375,4.4375,4.0625,4.125,1442000.0],["1994-03-30",4.0625,4.3125,4.0625,4.2188,977200.0],["1994-03-31",4.1875,4.3125,4.0,4.0,846800.0],["1994-04-04",3.875,4.0,3.75,3.9062,743600.0],["1994-04-05",3.9375,4.0625,3.9375,4.0625,1107600.0],["1994-04-06",4.0,4.125,3.9375,4.0625,720800.0],["1994-04-07",4.0625,4.25,4.0625,4.25,4026000.0],["1994-04-08",4.25,4.5,4.1875,4.4375,1636000.0],["1994-04-11",4.25,4.375,4.1875,4.25,379200.0],["1994-04-12",4.25,4.25,4.0625,4.1562,427200.0],["1994-04-13",4.0625,4.1875,4.0,4.0,460400.0],["1994-04-14",4.0,4.0938,3.9375,4.0625,594000.0],["1994-04-15",4.125,4.125,4.0,4.125,129200.0],["1994-04-18",4.0625,4.125,4.0,4.0469,344800.0],["1994-04-19",4.125,4.125,3.9375,4.0,256000.0],["1994-04-20",4.0625,4.0625,3.875,3.875,597200.0],["1994-04-21",3.9375,4.1875,3.875,4.1875,630000.0],["1994-04-22",4.1875,4.375,4.0625,4.125,1583200.0],["1994-04-25",4.0625,4.25,4.0625,4.25,703600.0],["1994-04-26",4.25,4.375,4.1875,4.25,304400.0],["1994-04-28",4.1875,4.3125,4.1875,4.2031,767200.0],["1994-04-29",4.1875,4.3125,4.1875,4.3125,506800.0],["1994-05-02",4.25,4.3125,4.1875,4.25,343200.0],["1994-05-03",4.1875,4.3125,4.0625,4.1875,384400.0],["1994-05-04",4.25,4.25,4.0625,4.125,283200.0],["1994-05-05",4.125,4.125,4.0625,4.0938,236000.0],["1994-05-06",3.9375,4.0,3.875,3.9375,236400.0],["1994-05-09",3.9375,4.0625,3.875,3.875,680400.0],["1994-05-10",3.875,4.0,3.875,4.0,589600.0],["1994-05-11",4.125,4.25,4.0625,4.125,454800.0],["1994-05-12",4.25,4.3125,4.0625,4.0625,254800.0],["1994-05-13",4.0625,4.0625,3.75,3.8125,748400.0],["1994-05-16",3.875,4.0,3.75,3.8125,509600.0],["1994-05-17",3.9375,3.9375,3.6875,3.8438,512000.0],["1994-05-18",3.9375,3.9375,3.75,3.875,382000.0],["1994-05-19",3.8125,4.0625,3.8125,3.9688,1044400.0],["1994-05-20",3.9375,4.0,3.9375,4.0,182800.0],["1994-05-23",4.0,4.375,4.0,4.3125,2080400.0],["1994-05-24",4.375,4.4375,4.25,4.375,2220800.0],["1994-05-25",4.375,4.375,4.1875,4.25,1992000.0],["1994-05-26",4.375,4.4375,4.25,4.375,1087200.0],["1994-05-27",4.3125,4.375,4.3125,4.3438,233200.0],["1994-05-31",4.3125,4.5625,4.3125,4.5312,976800.0],["1994-06-01",4.4375,4.6875,4.4375,4.6562,1508800.0],["1994-06-02",4.75,4.8125,4.7266,4.8125,3010800.0],["1994-06-03",4.75,4.875,4.6875,4.8125,1994000.0],["1994-06-06",4.8125,4.875,4.75,4.75,1504800.0],["1994-06-07",4.75,4.8125,4.5,4.5312,1164400.0],["1994-06-08",4.5,4.5625,4.0625,4.1562,965200.0],["1994-06-09",4.1875,4.375,4.125,4.3125,661600.0],["1994-06-10",4.4375,4.5625,4.3125,4.375,1923200.0],["1994-06-13",4.4375,4.5,4.3125,4.5,642400.0],["1994-06-14",4.5,4.6875,4.4062,4.6875,676800.0],["1994-06-15",4.75,4.9062,4.5938,4.625,3424400.0],["1994-06-16",4.625,4.8125,4.5625,4.7656,1785600.0],["1994-06-17",4.75,4.75,4.625,4.625,606400.0],["1994-06-20",4.5625,4.625,4.5625,4.5781,676800.0],["1994-06-21",4.5,4.5625,4.3125,4.375,342000.0],["1994-06-22",4.375,4.6875,4.375,4.625,499200.0],["1994-06-23",4.6875,4.75,4.4688,4.5,478400.0],["1994-06-24",4.4375,4.5625,4.375,4.5625,1718800.0],["1994-06-27",4.5,4.625,4.4375,4.5625,1666400.0],["1994-06-28",4.5625,4.6875,4.5625,4.625,491600.0],["1994-06-29",4.5625,4.625,4.5,4.5,235600.0],["1994-06-30",4.5,4.75,4.5,4.6562,833600.0],["1994-07-01",4.625,4.75,4.5625,4.6875,602000.0],["1994-07-05",4.6875,4.75,4.6875,4.7031,603600.0],["1994-07-06",4.5625,4.6875,4.5625,4.6562,768800.0],["1994-07-07",4.5625,4.6875,4.5625,4.5938,878400.0],["1994-07-08",4.5625,4.6875,4.5625,4.6562,276400.0],["1994-07-11",4.5625,4.6875,4.5625,4.5625,769200.0],["1994-07-12",4.4375,4.5,4.4375,4.4375,408000.0],["1994-07-13",4.4375,4.625,4.4375,4.5,367200.0],["1994-07-14",4.5625,4.6875,4.5625,4.6875,738000.0],["1994-07-15",4.6875,4.6875,4.4375,4.4375,386400.0],["1994-07-18",4.4375,4.7812,4.4375,4.625,2096400.0],["1994-07-19",4.5625,4.625,4.125,4.1406,2674000.0],["1994-07-20",4.125,4.3438,4.0625,4.3125,816800.0],["1994-07-21",4.25,4.375,4.25,4.3438,520400.0],["1994-07-22",4.4375,4.625,4.3125,4.625,1542400.0],["1994-07-25",4.5,4.625,4.4688,4.4688,1231200.0],["1994-07-26",4.4375,4.5625,4.4375,4.5312,461600.0],["1994-07-27",4.4688,4.5,4.4688,4.5,376800.0],["1994-07-28",4.5,4.5312,4.4688,4.4688,416400.0],["1994-07-29",4.4688,4.625,4.4688,4.625,546800.0],["1994-08-01",4.625,4.7188,4.5625,4.6875,1697600.0],["1994-08-02",4.6875,4.7812,4.6875,4.7344,2136000.0],["1994-08-03",4.75,4.7812,4.625,4.6719,214800.0],["1994-08-04",4.6875,4.6875,4.5312,4.5625,483200.0],["1994-08-05",4.5312,4.6562,4.5,4.6094,457200.0],["1994-08-08",4.5625,4.7812,4.5312,4.7188,954400.0],["1994-08-09",4.75,4.7812,4.6875,4.7188,593600.0],["1994-08-10",4.6875,4.7188,4.625,4.6875,462000.0],["1994-08-11",4.7188,4.7188,4.6562,4.6875,172000.0],["1994-08-12",4.6562,4.7188,4.625,4.6562,498000.0],["1994-08-15",4.625,4.6562,4.5625,4.5938,406400.0],["1994-08-16",4.5938,4.75,4.5938,4.7188,777600.0],["1994-08-17",4.75,5.0312,4.7188,4.9688,2440800.0],["1994-08-18",4.9688,5.0312,4.875,4.9219,1669600.0],["1994-08-19",4.9375,5.0,4.8438,4.9688,1117200.0],["1994-08-22",5.0,5.0,4.875,4.9062,1813200.0],["1994-08-23",4.875,5.0312,4.875,5.0,762000.0],["1994-08-24",5.0312,5.0312,4.9375,4.9688,521600.0],["1994-08-25",4.9688,5.0312,4.9062,5.0,785200.0],["1994-08-26",5.0,5.0312,4.9688,4.9688,1122400.0],["1994-08-29",4.9688,5.0312,4.875,4.875,446400.0],["1994-08-30",4.9062,4.9062,4.75,4.8125,811600.0],["1994-08-31",4.75,4.75,4.625,4.7188,589600.0],["1994-09-01",4.6562,4.6562,4.5,4.5625,1061200.0],["1994-09-02",4.5625,4.5938,4.5312,4.5938,479600.0],["1994-09-06",4.5625,4.5938,4.5625,4.5625,38400.0],["1994-09-07",4.5625,4.8125,4.5312,4.7812,1183200.0],["1994-09-08",4.8125,4.9062,4.75,4.8438,596800.0],["1994-09-09",4.8125,4.8438,4.7812,4.7812,505600.0],["1994-09-12",4.75,4.875,4.75,4.8125,258400.0],["1994-09-13",4.875,4.9688,4.8438,4.9375,776000.0],["1994-09-14",4.9375,4.9688,4.875,4.9062,911600.0],["1994-09-15",4.875,4.9062,4.875,4.875,290000.0],["1994-09-16",4.9062,4.9062,4.8125,4.8438,638000.0],["1994-09-19",4.8125,4.8438,4.75,4.75,156400.0],["1994-09-20",4.6562,4.75,4.625,4.7188,522800.0],["1994-09-21",4.6875,4.7812,4.6562,4.7812,149200.0],["1994-09-22",4.75,4.875,4.75,4.7812,478400.0],["1994-09-23",4.75,4.7812,4.6562,4.6875,159200.0],["1994-09-26",4.6562,4.6875,4.5938,4.625,112000.0],["1994-09-27",4.625,4.6875,4.5,4.5625,189600.0],["1994-09-28",4.5625,4.6562,4.5625,4.625,690800.0],["1994-09-29",4.6562,4.6562,4.625,4.625,386400.0],["1994-09-30",4.625,4.6562,4.625,4.625,78400.0],["1994-10-03",4.625,4.6562,4.5938,4.5938,217600.0],["1994-10-04",4.5938,4.5938,4.1562,4.1875,1084000.0],["1994-10-05",4.0938,4.1562,3.9375,4.0938,2684800.0],["1994-10-06",4.1875,4.25,4.0625,4.2188,1458000.0],["1994-10-07",4.2188,4.2812,4.1875,4.1875,1056400.0],["1994-10-10",4.25,4.25,4.1562,4.2188,623200.0],["1994-10-11",4.3125,4.4375,4.25,4.4062,1586000.0],["1994-10-12",4.4375,4.4688,4.2188,4.3125,1403600.0],["1994-10-13",4.4062,4.6406,4.375,4.5469,5322400.0],["1994-10-14",4.5625,4.7188,4.5312,4.5938,2207200.0],["1994-10-17",4.5938,4.8438,4.5625,4.7188,2776000.0],["1994-10-18",4.6562,4.6875,4.3438,4.4062,3914800.0],["1994-10-19",4.3438,4.375,4.125,4.1562,3410400.0],["1994-10-20",4.2188,4.2812,4.0938,4.1562,1253600.0],["1994-10-21",4.125,4.25,4.0938,4.1875,849200.0],["1994-10-24",4.2188,4.2188,3.9375,3.9688,1866000.0],["1994-10-25",3.9375,4.125,3.875,4.1094,1705600.0],["1994-10-26",4.125,4.2812,4.125,4.2656,2124000.0],["1994-10-27",4.2812,4.3438,4.2188,4.25,872400.0],["1994-10-28",4.25,4.3438,4.25,4.2812,852800.0],["1994-10-31",4.2812,4.2812,4.1875,4.2188,486400.0],["1994-11-01",4.2188,4.25,4.125,4.25,351600.0],["1994-11-02",4.2812,4.5625,4.25,4.4375,2024000.0],["1994-11-03",4.4688,4.5312,4.4062,4.4375,1156000.0],["1994-11-04",4.4375,4.4375,4.3125,4.3125,656000.0],["1994-11-07",4.3125,4.3438,4.1875,4.2188,382800.0],["1994-11-08",4.2812,4.2812,4.2188,4.25,484400.0],["1994-11-09",4.3125,4.375,4.1875,4.25,656800.0],["1994-11-10",4.1562,4.1875,4.0938,4.1562,495200.0],["1994-11-11",4.0938,4.1562,4.0625,4.125,283600.0],["1994-11-14",4.125,4.1562,3.9844,4.0312,991600.0],["1994-11-15",4.0938,4.125,4.0,4.0938,624000.0],["1994-11-16",4.0938,4.125,4.0,4.0312,763600.0],["1994-11-17",4.125,4.2812,4.0625,4.25,766000.0],["1994-11-18",4.2188,4.3438,4.1875,4.3203,854400.0],["1994-11-21",4.375,4.4062,4.1875,4.2188,936400.0],["1994-11-22",4.1875,4.25,4.0625,4.0625,551200.0],["1994-11-23",4.0625,4.1875,3.9375,4.0,1058400.0],["1994-11-25",4.0,4.0625,3.9688,4.0312,691600.0],["1994-11-28",4.0312,4.0938,4.0312,4.0625,594000.0],["1994-11-29",4.0312,4.4375,4.0312,4.3594,2970400.0],["1994-11-30",4.2812,4.4688,4.25,4.25,1439200.0],["1994-12-01",4.25,4.375,4.1875,4.25,443200.0],["1994-12-02",4.1875,4.2812,4.1875,4.2812,759600.0],["1994-12-05",4.2812,4.4688,4.2188,4.3438,694000.0],["1994-12-06",4.3438,4.4062,4.3438,4.4062,242800.0],["1994-12-07",4.4062,4.5156,4.3438,4.4688,1000800.0],["1994-12-08",4.4688,4.5,4.0625,4.0938,938000.0],["1994-12-09",4.125,4.3438,4.0312,4.25,1271200.0],["1994-12-12",4.25,4.3125,3.9531,4.1562,1518000.0],["1994-12-13",4.1875,4.1875,4.0312,4.0938,160000.0],["1994-12-14",4.0938,4.1562,4.0312,4.125,184000.0],["1994-12-15",4.125,4.3438,4.125,4.3125,412800.0],["1994-12-16",4.3438,4.3438,4.1875,4.25,206800.0],["1994-12-19",4.0938,4.1562,4.0312,4.0938,816400.0],["1994-12-20",4.125,4.3125,4.0,4.2812,577200.0],["1994-12-21",4.3125,4.4062,4.2812,4.3438,422800.0],["1994-12-22",4.3438,4.375,4.125,4.125,439200.0],["1994-12-23",4.1562,4.2812,4.1562,4.2812,502400.0],["1994-12-27",4.2812,4.3125,4.2188,4.2812,268400.0],["1994-12-28",4.2812,4.3438,4.2188,4.2188,243600.0],["1994-12-29",4.25,4.2812,4.25,4.25,320000.0],["1994-12-30",4.2812,4.2812,4.125,4.1875,634000.0],["1995-01-03",4.0938,4.2188,4.0938,4.1562,365600.0],["1995-01-04",4.1562,4.2812,4.125,4.2656,440800.0],["1995-01-05",4.375,4.375,4.1875,4.1875,366000.0],["1995-01-06",4.2188,4.2812,4.1875,4.25,282800.0],["1995-01-09",4.2812,4.375,4.2812,4.3438,310800.0],["1995-01-10",4.3125,4.4375,4.2812,4.4062,622000.0],["1995-01-11",4.4688,4.4688,4.2812,4.2812,349200.0],["1995-01-12",4.2812,4.375,4.2188,4.3438,361200.0],["1995-01-13",4.375,4.4062,4.2812,4.3438,285600.0],["1995-01-16",4.2812,4.5469,4.2812,4.5312,1187600.0],["1995-01-17",4.5625,5.0938,4.4375,4.9531,6138400.0],["1995-01-18",4.9375,5.0625,4.9375,5.0,6355200.0],["1995-01-19",4.9688,5.0625,4.9688,5.0625,4480000.0],["1995-01-20",4.9688,5.5,4.9688,5.4062,4785600.0],["1995-01-23",5.2812,5.3438,5.125,5.2812,2912400.0],["1995-01-24",5.3438,5.5,5.3125,5.4688,1286800.0],["1995-01-25",5.4062,5.75,5.375,5.6875,3254800.0],["1995-01-26",5.7188,5.7812,5.4375,5.5938,1917600.0],["1995-01-27",5.6875,5.7812,5.625,5.7188,1390400.0],["1995-01-30",5.7188,5.7812,5.2812,5.375,1495600.0],["1995-01-31",5.375,5.4062,5.2812,5.4062,574400.0],["1995-02-01",5.4062,5.5312,5.3125,5.5,822800.0],["1995-02-02",5.5625,5.625,5.5,5.5625,335200.0],["1995-02-03",5.625,5.8125,5.5938,5.7188,1952800.0],["1995-02-06",5.7188,5.7812,5.6875,5.7188,671200.0],["1995-02-07",5.75,5.7812,5.5625,5.6875,1192800.0],["1995-02-08",5.6562,5.9062,5.6562,5.8438,1450400.0],["1995-02-09",5.8438,6.0,5.8438,5.8594,786000.0],["1995-02-10",5.875,5.9062,5.7188,5.8125,978000.0],["1995-02-13",5.8125,5.8594,5.7188,5.8594,600400.0],["1995-02-14",5.8438,6.2812,5.8438,6.2188,2063200.0],["1995-02-15",6.2188,6.3125,6.0,6.0625,2021600.0],["1995-02-16",6.0625,6.125,5.875,6.0,605600.0],["1995-02-17",5.9375,6.0,5.875,5.9844,540400.0],["1995-02-21",6.0,6.0312,5.8438,5.875,980800.0],["1995-02-22",5.875,6.0312,5.875,5.9375,817200.0],["1995-02-23",5.9375,6.0938,5.9062,5.9062,818800.0],["1995-02-24",5.875,5.875,5.6875,5.75,459200.0],["1995-02-27",5.75,5.875,5.7188,5.8125,537200.0],["1995-02-28",5.8438,6.7188,5.7812,6.5938,5179200.0],["1995-03-01",6.5312,6.7188,6.375,6.625,3306400.0],["1995-03-02",6.5938,6.625,6.3438,6.4062,1562000.0],["1995-03-03",6.375,6.75,6.375,6.5,2777600.0],["1995-03-06",6.4375,6.5625,6.25,6.4844,1352800.0],["1995-03-07",6.4375,6.4688,6.0938,6.1562,1449200.0],["1995-03-08",6.1875,6.4062,6.0625,6.3281,908000.0],["1995-03-09",6.4062,6.5312,6.1562,6.2188,850000.0],["1995-03-10",6.1875,6.2188,6.0625,6.1562,721600.0],["1995-03-13",6.2188,6.4062,6.0938,6.375,2067600.0],["1995-03-14",6.4688,6.7812,6.4062,6.7188,2773200.0],["1995-03-15",6.7188,6.7812,6.6562,6.6562,728400.0],["1995-03-16",6.5938,6.625,6.4688,6.5,791600.0],["1995-03-17",6.4688,6.5,6.1562,6.1562,802000.0],["1995-03-20",6.1562,6.5312,6.0625,6.5312,1477200.0],["1995-03-21",6.5,6.6562,6.4375,6.4688,1083200.0],["1995-03-22",6.4375,6.4844,6.2812,6.375,700800.0],["1995-03-23",6.3438,6.4062,6.25,6.3594,987200.0],["1995-03-24",6.4062,6.4375,6.3438,6.3438,1469600.0],["1995-03-27",6.4062,6.5312,6.3438,6.4219,4081600.0],["1995-03-28",6.4688,6.4688,6.2188,6.25,1064000.0],["1995-03-29",6.25,6.3125,5.9375,6.2812,2256000.0],["1995-03-30",6.3125,6.3125,6.0625,6.2812,1022800.0],["1995-03-31",6.1875,6.2812,6.0,6.1406,1644800.0],["1995-04-03",6.0625,6.125,5.9688,6.0312,863600.0],["1995-04-04",5.9688,6.0,5.8438,5.875,623600.0],["1995-04-05",5.875,6.0938,5.8438,6.0,1855600.0],["1995-04-06",6.0938,6.2188,5.9062,5.9062,1197600.0],["1995-04-07",5.875,5.9375,5.75,5.8594,1490000.0],["1995-04-10",5.8125,6.2812,5.7812,6.1562,2244000.0],["1995-04-11",6.2812,6.3125,5.9375,6.125,1131200.0],["1995-04-12",6.0938,6.2812,6.0938,6.2812,880400.0],["1995-04-13",6.375,6.625,6.2812,6.5312,5395600.0],["1995-04-17",6.625,6.8438,6.5625,6.7969,4346800.0],["1995-04-18",6.875,7.25,6.75,7.1562,5289200.0],["1995-04-19",7.125,7.1562,6.6875,6.75,3003600.0],["1995-04-20",6.7188,6.9062,6.4062,6.8438,4976800.0],["1995-04-21",6.875,6.9375,6.8125,6.8125,1678400.0],["1995-04-24",6.75,6.9375,6.6562,6.9062,1715200.0],["1995-04-25",6.9375,7.0625,6.8438,6.8438,639200.0],["1995-04-26",6.8125,7.2812,6.75,7.1875,3158000.0],["1995-04-27",7.25,7.25,6.875,7.2188,1795600.0],["1995-04-28",7.1875,7.5938,7.0312,7.5312,4495200.0],["1995-05-01",7.5938,7.5938,7.25,7.3125,912000.0],["1995-05-02",7.25,7.5,7.125,7.375,1495600.0],["1995-05-03",7.4062,7.625,7.3438,7.4688,1665200.0],["1995-05-04",7.4688,7.875,7.4375,7.5312,3210000.0],["1995-05-05",7.5312,7.7188,7.4062,7.625,2120800.0],["1995-05-08",7.5938,7.6875,7.4688,7.625,1025600.0],["1995-05-09",7.625,7.6875,7.3125,7.4375,2213600.0],["1995-05-10",7.625,7.6875,7.25,7.3125,2217200.0],["1995-05-11",7.2812,7.5938,7.25,7.5,1803200.0],["1995-05-12",7.4375,7.625,7.4375,7.5,1241200.0],["1995-05-15",7.5625,7.8125,7.5,7.6562,1491200.0],["1995-05-16",7.5625,8.125,7.5312,8.0625,2899200.0],["1995-05-17",8.0938,8.1562,7.8438,7.8594,2047600.0],["1995-05-18",7.875,8.0312,7.625,7.7188,2467200.0],["1995-05-19",7.7188,7.9062,7.6562,7.8125,1128800.0],["1995-05-22",7.8438,8.4219,7.8438,8.2812,1799600.0],["1995-05-23",8.5,8.7812,8.4688,8.5938,3266000.0],["1995-05-24",8.75,8.8438,8.375,8.4375,3537200.0],["1995-05-25",8.4062,8.5625,8.3438,8.4688,1540800.0],["1995-05-26",8.4375,8.4688,8.1875,8.2188,1157200.0],["1995-05-30",8.2812,8.3125,7.8438,7.8438,1334400.0],["1995-05-31",7.8125,7.9375,7.6562,7.7812,2669200.0],["1995-06-01",7.875,8.1875,7.75,7.9062,2342000.0],["1995-06-02",7.75,8.25,7.6875,8.2188,2456000.0],["1995-06-05",8.25,8.5938,8.1875,8.2969,2082000.0],["1995-06-06",8.2188,8.4062,7.9375,7.9688,2436800.0],["1995-06-07",7.9375,8.0938,7.8125,8.0,3216800.0],["1995-06-08",8.0,8.4688,8.0,8.3438,1946000.0],["1995-06-09",8.375,8.4688,8.0625,8.4375,2169200.0],["1995-06-12",8.4062,8.4688,8.0938,8.2188,1477200.0],["1995-06-13",8.3438,8.4375,8.25,8.3125,1455600.0],["1995-06-14",8.1875,8.5938,8.0938,8.5625,2178400.0],["1995-06-15",8.5625,8.6719,8.4375,8.5938,1328400.0],["1995-06-16",8.625,8.7812,8.5625,8.6875,1617200.0],["1995-06-19",8.6875,8.9062,8.6562,8.8125,1588400.0],["1995-06-20",8.9375,9.2812,8.875,8.9062,4343600.0],["1995-06-21",8.9688,8.9688,8.75,8.7812,3110800.0],["1995-06-22",8.7812,9.1875,8.7188,8.9375,2186000.0],["1995-06-23",8.8438,9.125,8.7812,8.8438,1738400.0],["1995-06-26",8.8125,8.875,8.4688,8.5312,2043600.0],["1995-06-27",8.4062,8.6875,8.3438,8.375,2002400.0],["1995-06-28",8.25,8.8438,8.25,8.625,3638800.0],["1995-06-29",8.7188,8.75,8.4688,8.6562,1887200.0],["1995-06-30",8.6562,8.6562,8.5,8.5938,1268000.0],["1995-07-03",8.6562,8.7188,8.5625,8.7188,322400.0],["1995-07-05",8.7188,8.9375,8.6562,8.9062,2589600.0],["1995-07-06",9.0,9.0938,8.7812,9.0625,2093200.0],["1995-07-07",9.0,9.4688,8.8125,9.375,6732800.0],["1995-07-10",9.375,9.875,9.375,9.7188,4152800.0],["1995-07-11",9.5,9.5312,9.1875,9.5,4068000.0],["1995-07-12",9.5312,10.2812,9.5312,10.0625,4781200.0],["1995-07-13",10.0938,10.75,10.0938,10.6562,4755600.0],["1995-07-14",10.25,10.5625,10.1562,10.25,3832800.0],["1995-07-17",10.3438,10.375,10.0,10.25,1958000.0],["1995-07-18",10.2812,10.2812,9.6094,9.8125,4973200.0],["1995-07-19",9.5625,9.625,9.1562,9.5938,3860000.0],["1995-07-20",9.625,9.6875,9.25,9.3438,3287200.0],["1995-07-21",9.3438,9.5625,9.2188,9.2812,2568800.0],["1995-07-24",9.2812,10.0312,9.2812,10.0312,4239200.0],["1995-07-25",10.125,10.4375,10.125,10.25,3223600.0],["1995-07-26",10.2812,10.2812,9.9062,9.9375,1926800.0],["1995-07-27",10.0,10.2812,9.7812,9.8281,1512800.0],["1995-07-28",9.8438,10.0312,9.7188,10.0312,1453600.0],["1995-07-31",10.0312,10.3438,9.7188,10.3125,2211200.0],["1995-08-01",10.25,10.3125,9.6562,9.7188,1994800.0],["1995-08-02",9.8438,10.0312,9.2188,9.2812,2856800.0],["1995-08-03",9.0938,9.5938,8.875,9.4688,3638800.0],["1995-08-04",9.4375,9.5625,9.3125,9.4062,2120400.0],["1995-08-07",9.4688,9.4688,7.9688,8.2188,15120400.0],["1995-08-08",8.375,8.5625,8.1875,8.25,8220000.0],["1995-08-09",8.4023,8.4375,8.1875,8.2188,2119600.0],["1995-08-10",8.25,8.3438,7.75,7.75,2272800.0],["1995-08-11",8.0312,8.0312,7.5,7.5156,6106400.0],["1995-08-14",7.5,7.9375,7.2188,7.9062,8804800.0],["1995-08-15",8.1562,8.2812,7.8438,8.1875,4566000.0],["1995-08-16",8.3125,8.8438,8.2812,8.5938,6136400.0],["1995-08-17",8.5938,8.75,8.4062,8.5938,4667600.0],["1995-08-18",8.75,8.8125,8.4688,8.5625,3654800.0],["1995-08-21",8.5625,8.5625,8.0,8.0312,2506800.0],["1995-08-22",8.0625,8.4375,7.9688,8.3125,2653600.0],["1995-08-23",8.3438,8.4375,8.0625,8.1562,1482000.0],["1995-08-24",8.1562,8.25,7.8125,7.8125,2249600.0],["1995-08-25",7.8438,8.1562,7.75,7.8438,2682800.0],["1995-08-28",7.8125,7.9062,7.625,7.75,1530800.0],["1995-08-29",7.8125,8.0,7.5,7.9062,3574800.0],["1995-08-30",8.0938,8.125,7.9375,8.0625,2081200.0],["1995-08-31",8.0625,8.2812,7.9688,8.2188,1310000.0],["1995-09-01",8.1875,8.1875,8.0,8.0938,930000.0],["1995-09-05",8.0938,8.4688,8.0625,8.375,2468400.0],["1995-09-06",8.4375,8.4688,8.25,8.375,1808800.0],["1995-09-07",8.4688,8.5312,8.2188,8.25,2145200.0],["1995-09-08",8.375,9.125,8.2812,9.125,8256400.0],["1995-09-11",9.2188,9.7969,8.8438,9.5,6294800.0],["1995-09-12",9.6875,9.9375,9.5,9.5312,4375600.0],["1995-09-13",9.5625,9.5625,9.1875,9.2188,2065200.0],["1995-09-14",9.1562,9.2812,8.875,9.2188,2517200.0],["1995-09-15",9.0938,9.1875,8.875,9.0625,2523600.0],["1995-09-18",9.125,9.4375,8.875,9.4062,3076400.0],["1995-09-19",9.4062,9.8438,9.3438,9.75,2434800.0],["1995-09-20",9.75,9.9062,9.625,9.625,2235600.0],["1995-09-21",9.5,9.5625,9.0938,9.1562,1879200.0],["1995-09-22",8.9375,9.1875,8.875,9.0312,2294400.0],["1995-09-25",9.0,9.0,8.6875,8.8438,1835600.0],["1995-09-26",8.9688,9.4062,8.875,9.0,3397600.0],["1995-09-27",8.875,9.5625,8.3438,9.5156,6895600.0],["1995-09-28",9.6562,10.1562,9.375,10.1562,5942000.0],["1995-09-29",10.25,10.625,9.9688,10.1562,7095200.0],["1995-10-02",10.0938,10.5312,9.9688,10.1562,3926000.0],["1995-10-03",10.125,10.4062,9.875,10.375,3982800.0],["1995-10-04",10.0312,10.0625,9.4375,9.4688,3832400.0],["1995-10-05",9.4688,10.2188,9.25,10.1562,3885200.0],["1995-10-06",10.2812,10.3438,9.2812,9.2812,2608000.0],["1995-10-09",9.0938,9.0938,8.4062,8.8438,4430000.0],["1995-10-10",8.4375,9.5625,8.25,9.4375,4567600.0],["1995-10-11",9.6875,9.8125,9.5625,9.7188,2591200.0],["1995-10-12",9.75,9.7812,9.4062,9.6875,2012000.0],["1995-10-13",9.8125,9.8125,9.2188,9.25,1574000.0],["1995-10-16",9.0938,9.6875,9.0625,9.1875,2921200.0],["1995-10-17",9.3438,9.9062,8.9688,9.8125,4474400.0],["1995-10-18",10.0938,10.1562,9.5625,9.75,3790800.0],["1995-10-19",9.6875,10.0312,9.5312,9.625,3020400.0],["1995-10-20",9.6875,9.8438,9.2188,9.25,2132400.0],["1995-10-23",9.0625,9.875,9.0625,9.8281,3060800.0],["1995-10-24",9.8438,10.0625,9.6562,9.75,2120400.0],["1995-10-25",9.7188,9.7812,9.25,9.4844,1805200.0],["1995-10-26",9.4688,9.5938,9.0938,9.5938,1894400.0],["1995-10-27",9.5312,9.8125,9.3438,9.4062,2672400.0],["1995-10-30",9.4375,10.0,9.3438,9.875,2203200.0],["1995-10-31",9.9062,10.0625,9.625,9.8125,2640000.0],["1995-11-01",9.7812,9.875,9.5312,9.7812,1706000.0],["1995-11-02",9.7812,9.9688,9.75,9.8125,1347600.0],["1995-11-03",9.875,9.875,9.6719,9.7812,890400.0],["1995-11-06",9.75,10.0,9.6875,9.9375,778000.0],["1995-11-07",9.75,9.8125,9.1875,9.4062,2516000.0],["1995-11-08",9.4062,9.7812,9.1562,9.1562,1903200.0],["1995-11-09",9.3125,9.5,9.0938,9.0938,8347200.0],["1995-11-10",9.0625,9.5,9.0625,9.375,3647200.0],["1995-11-13",9.25,9.3438,9.0625,9.1875,1365200.0],["1995-11-14",9.125,9.375,9.0312,9.125,1274000.0],["1995-11-15",9.1562,9.2812,9.0625,9.1875,1628000.0],["1995-11-16",9.0312,9.375,9.0312,9.0938,2014400.0],["1995-11-17",9.0,9.0,8.7188,8.7812,2148400.0],["1995-11-20",8.8125,8.8438,8.2188,8.25,1841200.0],["1995-11-21",8.1562,8.1875,7.4688,7.7812,4272800.0],["1995-11-22",7.8438,8.1562,7.8125,8.0,3914800.0],["1995-11-24",7.9688,8.5938,7.9688,8.5,1574800.0],["1995-11-27",8.6875,8.6875,8.2812,8.5625,1466400.0],["1995-11-28",8.4688,8.9375,8.4688,8.875,1794800.0],["1995-11-29",8.9688,8.9688,8.4375,8.5938,1738000.0],["1995-11-30",8.5,8.5938,8.0,8.0625,1017200.0],["1995-12-01",8.125,8.4062,8.0625,8.2812,3137200.0],["1995-12-04",8.2812,8.4062,8.1875,8.375,1391200.0],["1995-12-05",8.2812,8.4062,8.2812,8.2812,1474400.0],["1995-12-06",8.3438,8.3438,7.7812,7.8125,1719600.0],["1995-12-07",7.9688,8.1562,7.5,7.5,3843200.0],["1995-12-08",7.6562,8.2188,7.5312,8.0938,3786800.0],["1995-12-11",8.25,8.25,7.6875,7.8125,2752400.0],["1995-12-12",7.6875,7.7812,7.5938,7.7188,2767600.0],["1995-12-13",7.7188,7.8125,7.625,7.6562,1214000.0],["1995-12-14",7.6875,7.75,7.4375,7.5,2660400.0],["1995-12-15",7.5312,7.625,7.4688,7.5625,1453200.0],["1995-12-18",7.5625,7.5938,6.9062,7.0938,3486800.0],["1995-12-19",7.125,7.3438,7.0625,7.3438,2783600.0],["1995-12-20",7.5312,7.7812,7.5,7.625,2149600.0],["1995-12-21",7.6562,7.6875,7.4375,7.5625,5544800.0],["1995-12-22",7.5312,7.7812,7.5312,7.625,3270800.0],["1995-12-26",7.625,8.0625,7.625,7.9688,1748000.0],["1995-12-27",8.0312,8.0625,7.7812,7.8125,677200.0],["1995-12-28",7.6875,7.875,7.5625,7.8125,1356400.0],["1995-12-29",7.7188,8.1875,7.7188,8.1562,1890400.0],["1996-01-02",8.2188,8.3125,8.0312,8.0625,812400.0],["1996-01-03",8.0312,8.0312,7.7188,7.75,1047600.0],["1996-01-04",7.7812,8.0938,7.625,8.0938,3003600.0],["1996-01-05",7.9688,8.5,7.9688,8.3438,3253200.0],["1996-01-08",8.3125,8.4062,8.125,8.1562,247200.0],["1996-01-09",8.0625,8.0938,7.7188,7.8125,1554800.0],["1996-01-10",7.6562,8.3125,7.6562,7.8125,3107600.0],["1996-01-11",7.9062,8.5938,7.9062,8.4375,4032800.0],["1996-01-12",8.4375,8.5938,8.0625,8.25,2011200.0],["1996-01-15",8.2188,8.2188,6.6562,6.9375,11032800.0],["1996-01-16",7.375,7.4062,6.7188,7.3906,8048000.0],["1996-01-17",7.2188,7.5625,7.125,7.5625,7060000.0],["1996-01-18",7.5625,7.5625,7.125,7.1875,3133600.0],["1996-01-19",7.1562,7.2812,7.125,7.25,2685600.0],["1996-01-22",7.25,7.5,7.1875,7.4062,3111200.0],["1996-01-23",7.5312,7.8125,7.4688,7.5312,1776000.0],["1996-01-24",7.625,7.9688,7.4375,7.8438,3330000.0],["1996-01-25",7.9062,8.0625,7.5312,7.5312,2277600.0],["1996-01-26",7.5,8.0,7.4062,7.9062,2706400.0],["1996-01-29",7.9375,8.0625,7.6875,7.7188,1453200.0],["1996-01-30",7.7188,7.875,7.6562,7.7188,588000.0],["1996-01-31",7.75,8.2812,7.5938,8.1875,2289600.0],["1996-02-01",8.0938,8.375,7.8438,8.375,2034000.0],["1996-02-02",8.2188,8.25,7.9375,8.0625,1211200.0],["1996-02-05",8.2188,8.4688,8.0938,8.4375,2586400.0],["1996-02-06",8.4062,8.4688,8.1875,8.3438,1807200.0],["1996-02-07",8.25,8.3125,7.7188,7.9688,2195600.0],["1996-02-08",7.9375,8.4062,7.9062,8.25,2456800.0],["1996-02-09",8.2188,8.5312,8.2188,8.3594,1963600.0],["1996-02-12",8.375,8.5625,8.25,8.5,1323600.0],["1996-02-13",8.0625,8.3438,8.0312,8.1562,1837600.0],["1996-02-14",8.2812,8.4062,8.0,8.3125,2385600.0],["1996-02-15",8.25,8.5,8.1875,8.3438,1212800.0],["1996-02-16",8.3438,8.5,8.25,8.4688,567600.0],["1996-02-20",8.2812,8.5312,8.125,8.2188,1380400.0],["1996-02-21",8.1875,8.4688,8.1875,8.375,1159200.0],["1996-02-22",8.4375,9.25,8.4062,9.1875,5384800.0],["1996-02-23",9.2812,9.3438,8.6562,8.9688,3514800.0],["1996-02-26",8.9375,9.0938,8.7812,8.9375,1510000.0],["1996-02-27",9.0,9.0312,8.5625,8.625,1580000.0],["1996-02-28",8.7188,8.8125,8.5,8.5312,730400.0],["1996-02-29",8.4062,9.0,8.1875,8.2188,4323200.0],["1996-03-01",8.125,8.1562,7.4688,7.7188,3230000.0],["1996-03-04",7.7812,7.8438,7.375,7.625,2321200.0],["1996-03-05",7.5938,8.0625,7.5,7.9531,1940000.0],["1996-03-06",7.9688,8.0625,7.3125,7.3438,2363600.0],["1996-03-07",7.375,7.375,6.8125,6.875,1916400.0],["1996-03-08",6.7812,7.0938,6.625,6.9375,3058800.0],["1996-03-11",7.0625,7.2812,6.6562,7.0625,2952400.0],["1996-03-12",7.0312,7.1875,6.75,6.8125,1930400.0],["1996-03-13",6.9688,6.9688,6.5938,6.6875,4291600.0],["1996-03-14",6.9375,7.1562,6.9062,7.0938,4335600.0],["1996-03-15",7.1875,7.3125,7.0938,7.1875,2533600.0],["1996-03-18",7.2812,7.6875,7.25,7.4688,2784800.0],["1996-03-19",7.5625,7.6875,7.4375,7.5312,3708000.0],["1996-03-20",7.4688,7.5,7.2812,7.375,2104000.0],["1996-03-21",7.4375,7.5,7.3125,7.3125,1089600.0],["1996-03-22",7.3125,7.4375,7.2812,7.375,1063200.0],["1996-03-25",7.4062,7.4062,6.8125,6.875,1416800.0],["1996-03-26",6.8438,7.125,6.7812,6.9062,1445600.0],["1996-03-27",6.9375,7.0,6.7812,6.8438,623200.0],["1996-03-28",6.8438,7.0625,6.8125,7.0,1674800.0],["1996-03-29",6.9688,7.125,6.9688,7.0938,1012800.0],["1996-04-01",7.0938,7.0938,7.0625,7.0625,420800.0],["1996-04-02",7.0938,7.1562,7.0312,7.1562,1098000.0],["1996-04-03",7.0625,7.7812,7.0625,7.7188,2649200.0],["1996-04-04",7.7188,7.75,7.4375,7.6562,2036800.0],["1996-04-08",7.4688,8.2188,7.4375,8.1562,3033600.0],["1996-04-09",8.1562,8.2812,7.7188,7.8438,1602800.0],["1996-04-10",7.75,8.0625,7.7188,7.9062,1426000.0],["1996-04-11",7.8125,7.8125,7.0625,7.25,6140400.0],["1996-04-12",7.2812,7.2812,6.8438,6.9062,2140400.0],["1996-04-15",6.9688,7.4688,6.9062,7.4688,1912000.0],["1996-04-16",7.625,7.6562,7.25,7.25,2066800.0],["1996-04-17",7.2188,7.2188,6.9688,7.1875,1828400.0],["1996-04-18",7.2812,7.75,7.0,7.6875,4505600.0],["1996-04-19",7.6875,7.6875,7.375,7.625,1574000.0],["1996-04-22",7.625,8.0625,7.5938,8.0,3693600.0],["1996-04-23",8.0,8.0938,7.7812,8.0625,2141600.0],["1996-04-24",8.125,8.5,8.0625,8.4688,2370800.0],["1996-04-25",8.4375,8.4688,8.125,8.375,2376000.0],["1996-04-26",8.4375,8.4375,8.1875,8.3125,985200.0],["1996-04-29",8.3438,8.3438,8.0938,8.125,858000.0],["1996-04-30",8.1562,8.3125,8.0625,8.1875,894000.0],["1996-05-01",8.1875,8.625,8.125,8.5625,1917200.0],["1996-05-02",8.5938,8.875,8.5312,8.625,2887200.0],["1996-05-03",8.6562,8.7812,8.4375,8.5312,2840000.0],["1996-05-06",8.5,8.7188,8.4688,8.5938,1587600.0],["1996-05-07",8.6562,8.6562,8.4688,8.4688,1026400.0],["1996-05-08",8.4688,8.7188,8.4375,8.5938,2239200.0],["1996-05-09",8.5625,8.5625,8.375,8.4688,2578400.0],["1996-05-10",8.5625,8.5625,8.4688,8.5,1358800.0],["1996-05-13",8.4375,8.5938,8.4375,8.5,2055600.0],["1996-05-14",8.5625,8.9688,8.4688,8.9219,2286800.0],["1996-05-15",8.9062,8.9062,8.6562,8.6562,1412000.0],["1996-05-16",8.625,8.875,8.5625,8.75,811200.0],["1996-05-17",8.7188,8.7812,8.5312,8.5938,871200.0],["1996-05-20",8.5938,8.7188,8.5625,8.6562,448400.0],["1996-05-21",8.6875,8.75,8.1875,8.2188,1583600.0],["1996-05-22",8.125,8.5,8.125,8.3438,1374800.0],["1996-05-23",8.3125,8.3125,7.7812,7.9375,1596400.0],["1996-05-24",7.9062,7.9375,7.75,7.8125,524000.0],["1996-05-28",7.8125,8.1562,7.625,8.0938,1934400.0],["1996-05-29",8.25,8.3438,7.875,8.0,2258800.0],["1996-05-30",8.0,8.375,7.9688,8.3438,2565200.0],["1996-05-31",8.3438,8.8438,8.3125,8.6562,3202800.0],["1996-06-03",8.6875,8.7812,8.4375,8.4375,1027200.0],["1996-06-04",8.4375,8.6562,8.375,8.4375,976400.0],["1996-06-05",8.4062,8.4062,7.8125,7.9688,2454000.0],["1996-06-06",8.0625,8.0938,7.7812,7.875,2068400.0],["1996-06-07",7.7188,8.6562,7.625,8.625,5068800.0],["1996-06-10",8.625,8.6562,8.4062,8.5625,2331200.0],["1996-06-11",8.5625,8.875,8.2812,8.75,4536000.0],["1996-06-12",9.0,9.0625,8.8438,9.0,3419600.0],["1996-06-13",8.9688,9.0312,8.625,8.625,2859200.0],["1996-06-14",8.625,8.8438,8.5625,8.6875,1338800.0],["1996-06-17",8.7188,8.75,8.4688,8.5625,751200.0],["1996-06-18",6.4375,6.6875,6.2188,6.3438,19067600.0],["1996-06-19",6.4062,6.5,5.9688,6.0312,6100000.0],["1996-06-20",6.125,6.2188,5.4062,5.6875,7953600.0],["1996-06-21",5.7188,5.7812,5.625,5.7188,3765600.0],["1996-06-24",5.7812,5.8438,5.6875,5.8125,4112000.0],["1996-06-25",5.8125,5.9375,5.7812,5.8125,2227200.0],["1996-06-26",5.875,5.9688,5.5,5.875,2393200.0],["1996-06-27",5.9062,6.375,5.8125,6.3125,2634800.0],["1996-06-28",6.4062,6.4688,5.9062,6.0312,2453600.0],["1996-07-01",6.125,6.25,6.0312,6.125,1613600.0],["1996-07-02",6.0938,6.0938,5.9062,5.9062,1213200.0],["1996-07-03",5.9688,6.0,5.8125,5.9062,2404400.0],["1996-07-05",5.7812,5.9375,5.75,5.8438,1034800.0],["1996-07-08",5.8125,5.9375,5.7188,5.7812,2368000.0],["1996-07-09",5.7773,5.875,5.6875,5.75,1213200.0],["1996-07-10",5.7812,5.7812,5.5625,5.7812,1914800.0],["1996-07-11",5.7188,5.875,5.4375,5.8438,2848000.0],["1996-07-12",5.875,5.9062,5.4688,5.5,2261200.0],["1996-07-15",5.4375,5.5,5.125,5.125,1244400.0],["1996-07-16",5.1562,5.4375,4.9375,5.2188,5780400.0],["1996-07-17",5.4688,6.0312,5.3438,5.9375,5372800.0],["1996-07-18",5.9375,6.0312,5.5938,5.8125,3110000.0],["1996-07-19",5.7812,5.8125,5.5938,5.7812,1820400.0],["1996-07-22",5.7812,5.7812,5.5938,5.6562,728000.0],["1996-07-23",5.75,5.75,5.5,5.5312,1410400.0],["1996-07-24",5.4062,5.875,5.375,5.5938,2360800.0],["1996-07-25",5.7188,5.8125,5.5625,5.625,1062800.0],["1996-07-26",5.6562,6.2188,5.6562,6.1562,2602400.0],["1996-07-29",6.1875,6.375,5.9062,5.9062,2012000.0],["1996-07-30",5.9688,6.5938,5.9062,6.4375,3374000.0],["1996-07-31",6.5312,6.6562,6.25,6.4688,2400400.0],["1996-08-01",6.5312,6.8125,6.4688,6.7812,1985200.0],["1996-08-02",6.875,7.0938,6.8438,7.0312,2256000.0],["1996-08-05",7.0312,7.0312,6.8125,6.8438,1848000.0],["1996-08-06",6.8125,7.0,6.5625,7.0,3095600.0],["1996-08-07",7.0625,7.5,6.9062,7.4062,2738800.0],["1996-08-08",7.375,7.4062,6.9062,7.0625,2062400.0],["1996-08-09",6.9062,7.0312,6.9062,6.9062,2335600.0],["1996-08-12",6.9062,7.125,6.875,7.0312,1249600.0],["1996-08-13",7.0,7.0,6.4688,6.5,3119600.0],["1996-08-14",6.5312,7.0,6.4375,6.9688,3875200.0],["1996-08-15",6.9688,7.0312,6.6875,6.9688,1506400.0],["1996-08-16",6.9375,6.9688,6.8438,6.9688,1129600.0],["1996-08-19",6.9062,7.0,6.8438,7.0,568000.0],["1996-08-20",6.9688,7.0,6.8125,6.9062,950400.0],["1996-08-21",6.9375,7.375,6.8438,7.375,1959200.0],["1996-08-22",7.4062,7.5,7.2188,7.3125,1467200.0],["1996-08-23",7.25,7.3125,7.1875,7.1875,611600.0],["1996-08-26",7.2188,7.2812,7.0625,7.25,873600.0],["1996-08-27",7.2812,7.3438,7.1875,7.25,1022800.0],["1996-08-28",7.2188,7.2812,6.8711,6.8711,854400.0],["1996-08-29",6.875,6.9688,6.8125,6.9531,1309200.0],["1996-08-30",6.9688,7.0938,6.875,7.0938,554800.0],["1996-09-03",7.0312,7.4688,6.9375,7.4062,2877200.0],["1996-09-04",7.375,7.4375,7.1875,7.3438,1498800.0],["1996-09-05",7.25,7.25,6.5,6.625,2847200.0],["1996-09-06",6.625,6.9219,6.3438,6.4688,1911200.0],["1996-09-09",6.4062,6.625,6.3438,6.3438,1429200.0],["1996-09-10",6.3438,6.375,6.0938,6.2188,2697600.0],["1996-09-11",6.0625,6.6875,6.0,6.4375,2991200.0],["1996-09-12",6.4688,6.5625,6.2188,6.4375,1610800.0],["1996-09-13",6.5625,6.7812,6.5,6.6562,1591600.0],["1996-09-16",6.625,7.0625,6.5625,6.7188,2367200.0],["1996-09-17",6.8438,7.5156,6.8438,7.4688,6972800.0],["1996-09-18",7.3438,7.5938,7.2188,7.375,3160400.0],["1996-09-19",7.3125,7.5312,7.25,7.5312,1768000.0],["1996-09-20",7.4688,7.5,7.2188,7.2188,2125200.0],["1996-09-23",7.1875,7.25,6.9375,7.25,1195600.0],["1996-09-24",7.1875,7.8125,7.125,7.625,3925200.0],["1996-09-25",7.6562,7.875,7.1875,7.2812,4400400.0],["1996-09-26",7.2812,7.8438,7.25,7.2812,3132800.0],["1996-09-27",7.3125,7.5938,7.2812,7.4062,2258400.0],["1996-09-30",7.4062,7.6875,7.2188,7.2188,1599200.0],["1996-10-01",7.0938,7.2188,6.875,6.9688,3378400.0],["1996-10-02",7.0,7.2812,7.0,7.25,1539600.0],["1996-10-03",7.2812,7.4375,7.1562,7.2188,1627200.0],["1996-10-04",7.25,7.5625,7.125,7.5625,2027200.0],["1996-10-07",7.4375,7.5,7.3125,7.4688,1024000.0],["1996-10-08",7.5312,7.875,7.4062,7.5625,2148400.0],["1996-10-09",7.6562,8.1562,7.625,8.125,2598400.0],["1996-10-10",8.2344,8.4375,7.8438,7.8438,3076800.0],["1996-10-11",8.0,8.0312,7.875,7.9375,644400.0],["1996-10-14",7.9062,8.5,7.75,8.5,2634000.0],["1996-10-15",8.625,8.8438,8.5,8.7188,5219200.0],["1996-10-16",8.7188,8.9688,8.5625,8.7812,2249200.0],["1996-10-17",8.7812,8.8125,8.5,8.5312,2221200.0],["1996-10-18",8.4375,8.5312,8.3438,8.4062,2034000.0],["1996-10-21",8.375,8.6875,8.3438,8.5,1808800.0],["1996-10-22",8.375,8.625,8.375,8.4688,1300000.0],["1996-10-23",8.4688,8.7188,8.4062,8.5938,1062400.0],["1996-10-24",8.5625,8.625,8.3438,8.3438,1534400.0],["1996-10-25",8.3438,8.5,8.3438,8.4375,1073200.0],["1996-10-28",8.4688,8.5,8.3438,8.4375,904000.0],["1996-10-29",8.4688,8.6562,8.3438,8.5625,2158800.0],["1996-10-30",8.5938,8.6875,8.4375,8.5938,1829600.0],["1996-10-31",8.5625,8.6875,8.4688,8.5625,709200.0],["1996-11-01",8.5156,9.4062,8.5,9.1562,3246400.0],["1996-11-04",9.1562,9.375,8.9688,9.1875,2911200.0],["1996-11-05",9.2188,9.3125,9.0938,9.25,2106000.0],["1996-11-06",9.1875,9.6875,9.1875,9.5625,4724400.0],["1996-11-07",9.5625,10.125,9.5312,9.9688,5258000.0],["1996-11-08",9.9062,10.25,9.7188,10.2188,2860000.0],["1996-11-11",10.2188,10.3438,9.9688,9.9844,2183200.0],["1996-11-12",10.0625,10.125,10.0,10.0312,4611600.0],["1996-11-13",10.0,10.0312,9.7188,9.8281,2772000.0],["1996-11-14",9.8438,10.0938,9.7188,9.8438,2692800.0],["1996-11-15",9.8125,9.8438,9.7188,9.7188,1934000.0],["1996-11-18",9.7188,9.8125,9.5938,9.75,1429200.0],["1996-11-19",9.7188,9.8125,9.625,9.75,1940400.0],["1996-11-20",9.7188,9.875,9.7188,9.8281,2554800.0],["1996-11-21",9.8125,10.0,9.75,9.8438,1246000.0],["1996-11-22",9.9375,11.125,9.9062,11.0625,5944800.0],["1996-11-25",11.0312,11.0625,10.75,10.9219,4327600.0],["1996-11-26",10.9688,11.0,10.8438,11.0,2454800.0],["1996-11-27",10.9688,11.5,10.9688,11.3125,2976800.0],["1996-11-29",11.2812,11.3438,11.1562,11.1875,459200.0],["1996-12-02",11.1875,11.2188,10.9688,11.0625,436800.0],["1996-12-03",11.125,11.5625,11.125,11.4688,2647200.0],["1996-12-04",11.4375,11.75,11.375,11.5625,2888400.0],["1996-12-05",11.5938,11.625,11.25,11.375,1552400.0],["1996-12-06",11.2188,11.375,10.9375,11.2812,3054000.0],["1996-12-09",11.3125,11.5625,11.3125,11.5,1744000.0],["1996-12-10",11.5312,11.5625,11.0625,11.0625,1430800.0],["1996-12-11",10.9375,11.0,10.625,10.8438,3610800.0],["1996-12-12",10.9062,10.9062,10.6875,10.6875,1319200.0],["1996-12-13",10.5625,10.5938,10.2188,10.3438,1706800.0],["1996-12-16",10.375,10.4375,9.7188,9.8125,1486800.0],["1996-12-17",9.75,10.25,9.6875,9.9062,3142400.0],["1996-12-18",10.0312,10.75,10.0312,10.6562,3935600.0],["1996-12-19",10.7188,10.8438,10.5312,10.625,1500400.0],["1996-12-20",10.8125,10.875,10.5,10.7812,1916000.0],["1996-12-23",10.7812,11.2812,10.7812,11.0,2024000.0],["1996-12-24",11.0,11.0625,10.875,11.0,958400.0],["1996-12-26",10.9688,11.5,10.9375,11.4062,1679600.0],["1996-12-27",11.4688,11.5,11.2812,11.2812,523200.0],["1996-12-30",11.3125,11.3438,11.0,11.1562,1420400.0],["1996-12-31",11.1562,11.5,11.1562,11.5,1869200.0],["1997-01-02",11.4375,11.4688,11.0625,11.25,1867600.0],["1997-01-03",11.3438,11.375,11.1562,11.2812,2134000.0],["1997-01-06",11.25,11.4688,11.0,11.0625,2184800.0],["1997-01-07",11.0625,11.0938,10.9062,11.0625,1602400.0],["1997-01-08",11.1875,11.1875,10.7188,10.75,3404800.0],["1997-01-09",10.75,10.9688,10.625,10.9062,1933600.0],["1997-01-10",10.75,11.375,10.6875,11.3125,2704800.0],["1997-01-13",11.3125,12.25,11.2812,12.0312,3750000.0],["1997-01-14",12.0312,12.6562,11.6562,12.5,8387200.0],["1997-01-15",12.4688,12.7812,12.2188,12.4688,5267600.0],["1997-01-16",12.4688,13.0625,12.4688,12.9062,4682800.0],["1997-01-17",12.9062,12.9375,12.4688,12.5625,1753200.0],["1997-01-20",12.4688,12.9375,12.4375,12.5625,1460400.0],["1997-01-21",12.5312,12.875,12.375,12.6875,1813200.0],["1997-01-22",12.6562,13.2188,12.4688,13.0938,3434000.0],["1997-01-23",13.1875,13.3125,12.4688,12.4844,1998800.0],["1997-01-24",12.4688,12.9688,12.25,12.4062,3775200.0],["1997-01-27",12.4062,12.5938,12.375,12.4375,1440400.0],["1997-01-28",12.4375,12.7812,11.9688,12.1562,1358000.0],["1997-01-29",12.1875,12.7812,12.0,12.6562,2926000.0],["1997-01-30",12.7188,12.7812,12.4375,12.75,2428800.0],["1997-01-31",12.75,13.125,12.7188,12.9688,3578400.0],["1997-02-03",12.9688,13.125,12.9375,13.0312,2533200.0],["1997-02-04",13.0,13.1875,12.9375,12.9688,3252800.0],["1997-02-05",12.9375,13.0,12.1875,12.3438,3029200.0],["1997-02-06",12.4062,12.4062,11.8438,12.0938,3077200.0],["1997-02-07",12.2812,13.0312,12.25,13.0,4050800.0],["1997-02-10",13.0625,13.125,12.375,12.375,5421600.0],["1997-02-11",12.5,12.5,11.2812,11.7812,8738000.0],["1997-02-12",11.875,13.125,11.875,13.0625,6353600.0],["1997-02-13",13.0625,13.375,12.9062,12.9688,3142000.0],["1997-02-14",12.9688,13.125,12.8125,12.9062,2779200.0],["1997-02-18",12.9375,12.9688,12.4531,12.7188,1558800.0],["1997-02-19",12.8125,13.5938,12.75,13.4062,3033600.0],["1997-02-20",13.3125,13.7188,12.25,12.6094,6246000.0],["1997-02-21",12.5625,12.625,11.6875,12.0312,6494800.0],["1997-02-24",11.7812,12.5312,11.5312,12.2812,4013600.0],["1997-02-25",12.4062,12.7188,12.0625,12.5938,3393600.0],["1997-02-26",12.5625,12.625,11.875,12.1406,3934000.0],["1997-02-27",12.125,12.125,11.3125,11.4688,3660000.0],["1997-02-28",11.375,12.0,11.1875,11.9375,4795600.0],["1997-03-03",11.8125,12.5,11.7188,12.0938,3702400.0],["1997-03-04",12.0312,12.5781,12.0,12.4375,2861200.0],["1997-03-05",12.5938,12.7188,12.25,12.5312,1899200.0],["1997-03-06",12.5,12.5312,11.8125,11.8125,1204800.0],["1997-03-07",11.9375,12.5312,11.625,12.0312,3220400.0],["1997-03-10",11.9688,12.25,11.2188,11.375,2956000.0],["1997-03-11",11.5,11.8438,11.1875,11.6875,4714000.0],["1997-03-12",11.9062,11.9062,11.1875,11.3438,2609600.0],["1997-03-13",11.25,11.3125,10.8125,11.0,3506800.0],["1997-03-14",11.2188,11.375,10.9062,11.375,2176400.0],["1997-03-17",11.1875,11.4375,10.7812,10.875,1731600.0],["1997-03-18",10.9062,10.9375,10.5,10.5625,1864800.0],["1997-03-19",10.4375,10.6875,9.9688,10.5938,4003600.0],["1997-03-20",10.75,11.2812,10.625,10.9688,2798800.0],["1997-03-21",11.0938,11.1875,10.4688,10.5,1541200.0],["1997-03-24",10.5,10.6562,9.9375,10.5625,2630000.0],["1997-03-25",10.6875,11.1875,10.5625,10.8125,2130800.0],["1997-03-26",10.8125,11.5312,10.7188,11.4375,2441600.0],["1997-03-27",11.625,11.75,11.125,11.25,2263600.0],["1997-03-31",11.25,11.5,10.9062,11.4375,1768400.0],["1997-04-01",11.125,11.7188,10.7188,11.0625,2731200.0],["1997-04-02",11.0625,11.3594,10.75,10.875,2768000.0],["1997-04-03",10.75,11.1562,10.375,11.0312,2760000.0],["1997-04-04",10.9688,12.25,10.8438,12.25,3874000.0],["1997-04-07",12.375,12.75,12.2812,12.3125,2147200.0],["1997-04-08",12.375,12.625,12.1875,12.625,1608400.0],["1997-04-09",12.625,12.9375,12.1562,12.1875,2470400.0],["1997-04-10",12.0625,12.1875,11.6875,12.0,2466800.0],["1997-04-11",11.6875,12.0,11.375,11.4375,3084800.0],["1997-04-14",11.5,12.0,11.0938,11.9375,2726800.0],["1997-04-15",12.0,12.375,11.0,11.1562,4366000.0],["1997-04-16",10.9375,11.25,10.7188,10.8125,2768000.0],["1997-04-17",11.375,12.2188,11.25,11.9688,6192800.0],["1997-04-18",12.2188,12.875,12.0469,12.5625,6103200.0],["1997-04-21",12.5625,12.9062,12.5,12.5625,3219600.0],["1997-04-22",12.5312,12.8125,12.0625,12.5391,4758000.0],["1997-04-23",12.4688,13.5938,12.4375,13.375,3536800.0],["1997-04-24",13.375,13.5938,13.2188,13.2812,3270000.0],["1997-04-25",13.2188,13.2188,12.6562,12.9688,1991600.0],["1997-04-28",12.9375,13.375,12.5,13.375,2464000.0],["1997-04-29",13.5938,14.0938,13.5938,13.8125,4062000.0],["1997-04-30",13.7812,14.1562,13.5938,13.9688,3374400.0],["1997-05-01",13.9375,14.2812,13.7812,13.9688,1964400.0],["1997-05-02",13.875,14.25,13.875,14.1562,3599600.0],["1997-05-05",14.3125,15.6562,14.2188,15.0938,8210400.0],["1997-05-06",14.8125,15.0312,14.4062,14.5,5562400.0],["1997-05-07",14.375,15.0,14.3438,14.5625,2774800.0],["1997-05-08",14.4375,15.0,14.4375,14.7812,1471200.0],["1997-05-09",14.875,15.1875,14.4688,14.5,1899600.0],["1997-05-12",14.625,14.6562,13.9375,14.1562,1480800.0],["1997-05-13",14.1875,14.3438,13.6406,13.75,2469600.0],["1997-05-14",13.875,13.9688,13.0,13.7812,4459200.0],["1997-05-15",13.625,14.875,13.625,14.875,2165200.0],["1997-05-16",14.625,14.9062,13.875,14.0938,3649200.0],["1997-05-19",14.1875,14.4375,13.7812,14.1016,1206000.0],["1997-05-20",14.0,15.0938,14.0,14.9219,2731600.0],["1997-05-21",15.25,15.5625,15.1875,15.25,3556000.0],["1997-05-22",15.25,15.2812,14.5,15.0,1591200.0],["1997-05-23",15.0,15.2188,14.9375,15.0938,1476400.0],["1997-05-27",15.0,15.4375,14.9062,15.2344,2879200.0],["1997-05-28",15.2812,15.5312,14.625,14.8438,3355200.0],["1997-05-29",14.8125,14.9375,14.0312,14.5312,3350000.0],["1997-05-30",13.9375,14.625,13.9375,14.5,3835600.0],["1997-06-02",14.5312,14.6562,14.375,14.5625,1167200.0],["1997-06-03",14.4375,14.5625,14.0,14.0312,1163600.0],["1997-06-04",14.0,14.375,13.3438,13.7188,2768800.0],["1997-06-05",13.8125,14.375,13.8125,14.1562,1938000.0],["1997-06-06",14.125,14.5,14.0625,14.3438,3352000.0],["1997-06-09",14.4375,14.9375,14.375,14.8125,1844000.0],["1997-06-10",14.75,14.8438,14.2188,14.3438,1914800.0],["1997-06-11",14.25,14.5625,13.6875,13.9375,2919600.0],["1997-06-12",13.875,14.1875,13.625,13.8438,2584400.0],["1997-06-13",13.9375,14.125,13.6875,13.9531,2924400.0],["1997-06-16",14.0312,14.1875,13.7812,14.125,879200.0],["1997-06-17",14.0,14.5625,14.0,14.3438,1794400.0],["1997-06-18",14.0,14.25,13.8438,14.125,1615600.0],["1997-06-19",14.0938,14.5,14.0,14.3438,1000800.0],["1997-06-20",14.3594,14.4844,13.8438,13.9062,991200.0],["1997-06-23",13.9375,14.3438,13.875,14.0469,937200.0],["1997-06-24",14.1875,14.5,14.0625,14.4375,813200.0],["1997-06-25",14.4375,14.4375,13.9062,14.125,1657200.0],["1997-06-26",13.9688,14.3438,13.9688,14.25,929600.0],["1997-06-27",14.2812,14.375,14.0,14.0625,1664400.0],["1997-06-30",14.125,14.1562,13.7188,14.125,1628400.0],["1997-07-01",14.0,14.375,13.9688,14.0312,1323200.0],["1997-07-02",14.0,14.2812,14.0,14.1875,1279200.0],["1997-07-03",14.3125,14.3438,14.1875,14.25,398800.0],["1997-07-07",14.1875,14.8125,14.1875,14.5,1209200.0],["1997-07-08",14.5,14.7812,14.4062,14.6562,762000.0],["1997-07-09",14.8125,15.4375,14.6875,15.0625,2669200.0],["1997-07-10",14.9375,15.25,14.5625,14.7812,1928400.0],["1997-07-11",14.8438,15.75,14.7812,15.2812,4321200.0],["1997-07-14",15.1562,15.5625,15.0,15.5312,3516400.0],["1997-07-15",16.5625,17.3594,15.8438,16.6562,8970800.0],["1997-07-16",16.75,17.0938,16.5312,16.7812,2670400.0],["1997-07-17",16.6875,16.8438,16.375,16.4219,1913200.0],["1997-07-18",16.375,16.375,15.2188,15.3438,3782800.0],["1997-07-21",15.2188,15.875,14.9375,15.5,3309600.0],["1997-07-22",15.5625,15.9375,15.4375,15.9375,1612000.0],["1997-07-23",16.0312,16.8438,15.9375,16.75,4734400.0],["1997-07-24",16.6875,16.9062,15.9375,16.0312,3550000.0],["1997-07-25",16.0312,16.125,15.75,15.875,3464800.0],["1997-07-28",15.875,16.2188,15.75,15.9688,1090800.0],["1997-07-29",15.9375,16.0,15.75,15.9375,787600.0],["1997-07-30",15.9375,16.4688,15.9375,16.3125,744400.0],["1997-07-31",16.3125,17.0,16.2812,16.8438,1715200.0],["1997-08-01",16.8438,17.2188,16.7812,16.8438,1750400.0],["1997-08-04",16.8125,17.375,16.7188,17.2812,1324400.0],["1997-08-05",17.4375,17.9062,17.3125,17.375,1504400.0],["1997-08-06",17.2812,17.6562,16.8438,16.875,2288800.0],["1997-08-07",16.9375,17.1875,16.8125,16.9219,1424000.0],["1997-08-08",16.75,17.1875,16.4062,16.8125,1987600.0],["1997-08-11",16.8438,16.9062,16.0625,16.5625,1588400.0],["1997-08-12",16.5625,16.6562,15.8125,16.0625,2625200.0],["1997-08-13",16.1875,16.4375,14.8516,15.9688,3368000.0],["1997-08-14",15.875,16.1875,15.625,15.9062,1214800.0],["1997-08-15",15.9688,16.0,15.5625,15.7812,880400.0],["1997-08-18",15.9062,16.25,15.6562,16.1875,1182800.0],["1997-08-19",16.4375,17.125,16.1875,16.9688,2635200.0],["1997-08-20",16.9688,17.6562,16.75,17.25,2740000.0],["1997-08-21",17.1875,17.25,16.5625,16.8438,2774800.0],["1997-08-22",16.5625,17.0,16.4688,16.9844,1473600.0],["1997-08-25",17.0,17.2812,16.9062,17.0,663200.0],["1997-08-26",16.75,17.2188,16.7188,16.75,1080000.0],["1997-08-27",16.875,16.9375,16.5156,16.7188,848800.0],["1997-08-28",15.8125,16.4375,15.75,16.3281,5436400.0],["1997-08-29",16.2812,16.5,15.9219,15.9219,837200.0],["1997-09-02",15.9688,16.5312,15.9688,16.5312,971600.0],["1997-09-03",16.5625,16.7812,16.3438,16.5938,1368400.0],["1997-09-04",16.5938,16.7812,16.3125,16.375,1568800.0],["1997-09-05",16.5,16.5312,16.0,16.3125,919600.0],["1997-09-08",16.3438,16.5,15.25,15.4219,2510400.0],["1997-09-09",15.5938,16.5625,15.5,16.5625,4005600.0],["1997-09-10",16.5938,16.875,16.25,16.4062,2557600.0],["1997-09-11",16.5,16.6562,16.2812,16.5,1370800.0],["1997-09-12",16.4375,16.5625,15.9688,16.375,2283200.0],["1997-09-15",16.5,17.2812,16.375,16.6562,3262000.0],["1997-09-16",16.75,16.9688,16.375,16.9688,1374000.0],["1997-09-17",16.9688,17.375,16.875,16.9375,1084000.0],["1997-09-18",16.875,17.4375,16.875,17.25,1060400.0],["1997-09-19",17.4688,18.4375,17.4688,18.0625,2800000.0],["1997-09-22",18.125,18.625,17.9062,18.125,2552800.0],["1997-09-23",18.125,18.5938,17.9375,18.4062,1890400.0],["1997-09-24",18.5312,18.625,17.375,17.4375,2702400.0],["1997-09-25",17.4062,17.6562,17.0625,17.3438,1835200.0],["1997-09-26",16.9062,16.9375,16.0312,16.125,4802000.0],["1997-09-29",16.3125,16.4688,16.0625,16.2656,2200000.0],["1997-09-30",16.1875,16.5312,15.9375,16.2812,1713600.0],["1997-10-01",16.3125,16.3438,15.8594,16.2188,2422800.0],["1997-10-02",16.2188,16.3125,15.6875,15.9062,1698000.0],["1997-10-03",16.1562,16.25,14.75,15.6719,11107200.0],["1997-10-06",15.8125,16.0625,15.4375,15.9531,4768800.0],["1997-10-07",16.0312,16.4375,15.9062,16.4375,1359600.0],["1997-10-08",16.5,16.6562,15.9375,16.3281,2101200.0],["1997-10-09",16.1875,16.625,16.0625,16.1875,822400.0],["1997-10-10",16.1562,16.6875,16.0312,16.5,1391600.0],["1997-10-13",16.5312,16.875,15.9375,16.0312,1572000.0],["1997-10-14",15.0,16.0625,14.875,15.5938,11474400.0],["1997-10-15",15.3125,15.3125,14.7188,14.9844,8137600.0],["1997-10-16",15.1562,15.25,14.0,14.5312,7122400.0],["1997-10-17",14.4062,14.9375,13.5938,14.5625,7403200.0],["1997-10-20",14.6562,14.8438,14.2812,14.6875,3345200.0],["1997-10-21",14.8125,14.9062,14.5781,14.5781,3544400.0],["1997-10-22",14.7188,14.7188,13.6875,14.0,4526800.0],["1997-10-23",13.6562,14.0625,13.1875,13.5625,6431600.0],["1997-10-24",13.7188,13.7812,12.2188,13.3125,8412800.0],["1997-10-27",13.1562,13.3438,12.0312,12.125,5838000.0],["1997-10-28",11.4688,13.0312,11.25,12.7734,9489200.0],["1997-10-29",12.7656,13.5,12.75,13.1719,5636800.0],["1997-10-30",12.875,13.3594,12.6875,12.7344,3706000.0],["1997-10-31",12.9688,13.0625,12.25,12.5156,4534400.0],["1997-11-03",12.75,13.3125,12.2344,13.25,3233200.0],["1997-11-04",13.3125,14.125,13.125,13.9375,3495600.0],["1997-11-05",13.9375,14.3125,13.875,14.2188,2538000.0],["1997-11-06",14.0625,14.2188,13.5,13.625,4254800.0],["1997-11-07",13.1875,13.6562,13.0,13.1094,2558400.0],["1997-11-10",13.4062,13.75,12.7812,12.9375,3678000.0],["1997-11-11",13.0,13.2188,12.6562,12.7812,1599600.0],["1997-11-12",12.4688,13.2188,12.4375,12.625,3307600.0],["1997-11-13",12.875,12.9375,12.0625,12.8984,3096000.0],["1997-11-14",13.0625,13.8438,12.9375,13.7188,3334800.0],["1997-11-17",14.0625,14.2812,13.875,13.9062,1512800.0],["1997-11-18",13.9688,14.0625,13.5625,13.6484,1134800.0],["1997-11-19",13.4688,13.7188,13.25,13.2812,1387600.0],["1997-11-20",13.5625,13.9688,13.3125,13.8672,1948800.0],["1997-11-21",13.875,14.2188,13.7812,14.0234,1925600.0],["1997-11-24",13.75,14.1875,13.6562,13.7812,2145600.0],["1997-11-25",13.8125,13.9688,13.4062,13.8672,1936400.0],["1997-11-26",14.0,14.3125,13.9062,14.0469,861600.0],["1997-11-28",14.0312,14.1875,14.0312,14.1094,148400.0],["1997-12-01",14.3125,15.25,13.5781,14.75,5224800.0],["1997-12-02",13.9375,14.0312,12.9688,13.5,7022400.0],["1997-12-03",13.6875,14.0,13.0938,13.7812,4460000.0],["1997-12-04",13.875,14.1875,13.625,13.625,3720400.0],["1997-12-05",13.5625,13.9219,13.4062,13.7656,3097200.0],["1997-12-08",13.7812,14.875,13.625,14.7188,5062800.0],["1997-12-09",14.5,15.0938,14.375,14.4375,2222000.0],["1997-12-10",14.4062,14.6875,13.5781,14.625,4192800.0],["1997-12-11",13.3125,14.25,13.25,13.8281,12039200.0],["1997-12-12",14.0938,14.1875,12.5625,12.75,5949200.0],["1997-12-15",12.75,13.2188,12.125,12.6875,7034000.0],["1997-12-16",12.9062,13.5,12.625,13.0312,3366400.0],["1997-12-17",13.1875,13.1875,12.25,12.375,2087600.0],["1997-12-18",12.2656,12.5938,11.5625,12.1641,4693200.0],["1997-12-19",12.1562,13.375,11.9531,13.1562,6900000.0],["1997-12-22",13.7188,13.75,12.625,13.5625,4142400.0],["1997-12-23",12.7188,12.7188,11.4062,11.4688,15558800.0],["1997-12-24",11.625,12.0,11.4688,11.6875,1607200.0],["1997-12-26",11.7812,12.1875,11.6875,11.8438,708400.0],["1997-12-29",12.1875,12.2188,11.625,11.6875,1267600.0],["1997-12-30",11.75,12.0156,11.625,11.6562,3075600.0],["1997-12-31",11.625,12.3125,11.5938,11.8438,2592000.0],["1998-01-02",11.9688,12.5,11.5625,12.3281,3438400.0],["1998-01-05",12.3438,13.4062,12.25,12.5,6728800.0],["1998-01-06",12.375,12.5312,12.0938,12.2812,2566400.0],["1998-01-07",12.125,12.125,11.3594,11.8438,4440800.0],["1998-01-08",11.4375,12.0625,11.3125,11.5547,5215600.0],["1998-01-09",11.5625,11.625,10.0938,10.2656,5473600.0],["1998-01-12",9.9375,11.0781,9.9375,10.5625,5880400.0],["1998-01-13",10.9375,11.75,10.875,11.625,8082800.0],["1998-01-14",11.8438,11.8438,10.875,10.8906,5059200.0],["1998-01-15",10.875,11.3438,10.625,10.8125,2879600.0],["1998-01-16",11.0,11.125,10.5312,10.5625,2176800.0],["1998-01-20",10.75,11.1875,10.375,11.125,2456400.0],["1998-01-21",11.0,11.3438,10.6875,11.125,3668000.0],["1998-01-22",11.0,11.8125,10.6875,11.75,5966800.0],["1998-01-23",11.7812,11.8438,11.125,11.2969,1340400.0],["1998-01-26",11.375,11.625,10.8438,10.9062,1033600.0],["1998-01-27",10.875,11.2656,10.8125,11.0938,1569200.0],["1998-01-28",11.125,12.0625,10.9688,11.8438,2814000.0],["1998-01-29",11.6875,12.25,11.6875,11.9062,2575600.0],["1998-01-30",11.8438,12.0,11.5312,11.5312,1200400.0],["1998-02-02",12.0312,12.6875,11.875,12.3906,2323600.0],["1998-02-03",12.6875,13.3438,12.4375,12.9688,3320800.0],["1998-02-04",12.9375,13.4062,12.5781,13.0,3227600.0],["1998-02-05",13.0938,13.1875,12.375,12.4531,3011600.0],["1998-02-06",12.375,13.0625,12.25,13.0,2564000.0],["1998-02-09",13.0938,13.0938,12.5781,12.7891,1237200.0],["1998-02-10",12.8438,13.5,12.6875,13.0781,1954400.0],["1998-02-11",13.0,13.1875,12.6562,12.9375,1050800.0],["1998-02-12",12.7656,13.375,12.7656,13.125,1316000.0],["1998-02-13",12.9375,13.4688,12.9062,13.1719,1294400.0],["1998-02-17",13.125,13.375,12.4688,12.5547,1404800.0],["1998-02-18",12.5938,13.25,12.5625,13.1797,1110800.0],["1998-02-19",13.0625,13.6562,13.0312,13.3828,1396400.0],["1998-02-20",13.5,13.5625,13.0,13.4766,2661600.0],["1998-02-23",13.5938,13.8594,13.375,13.7344,1359200.0],["1998-02-24",13.75,13.75,12.9062,12.9219,2086400.0],["1998-02-25",13.1562,13.9375,13.0625,13.8672,1528800.0],["1998-02-26",13.7812,14.25,13.5938,13.7344,2036800.0],["1998-02-27",13.6562,14.0938,13.375,13.3906,2065600.0],["1998-03-02",13.5,13.625,12.6406,12.7422,1897200.0],["1998-03-03",12.4688,13.0312,12.25,12.9375,2186000.0],["1998-03-04",12.875,13.375,12.8125,13.1875,1610000.0],["1998-03-05",12.625,13.0312,11.5938,11.625,5581200.0],["1998-03-06",12.0312,12.4375,11.8438,11.8438,4863600.0],["1998-03-09",11.875,12.0312,11.4062,11.4062,1642000.0],["1998-03-10",11.75,11.875,11.5938,11.7812,2080000.0],["1998-03-11",12.0,12.5625,11.9062,12.2969,2998400.0],["1998-03-12",12.2969,13.25,12.25,12.8438,3268400.0],["1998-03-13",12.9375,13.0,12.5938,12.7188,1100000.0],["1998-03-16",12.75,13.2188,12.6562,13.0469,1168400.0],["1998-03-17",13.0938,13.0938,12.5312,12.75,1367600.0],["1998-03-18",12.5,12.7188,12.2969,12.5156,1648800.0],["1998-03-19",12.4688,12.8438,12.3438,12.5391,1786000.0],["1998-03-20",13.3438,13.5,12.4375,12.5312,5644400.0],["1998-03-23",12.375,12.6875,12.2812,12.6094,2172400.0],["1998-03-24",12.5938,13.0625,12.5625,12.8438,2129600.0],["1998-03-25",13.0938,13.4219,13.0,13.3125,3042400.0],["1998-03-26",13.25,13.4688,13.0625,13.4375,1346800.0],["1998-03-27",13.5,13.5938,13.0312,13.1406,1637600.0],["1998-03-30",13.1875,13.25,12.5,12.625,1483600.0],["1998-03-31",12.6875,13.1875,12.5938,12.8594,1565200.0],["1998-04-01",12.8125,13.0938,12.5625,13.0625,3290000.0],["1998-04-02",13.0,13.3438,12.8438,13.0312,1256000.0],["1998-04-03",13.25,13.25,12.6719,12.875,712800.0],["1998-04-06",12.7812,13.0,12.375,12.5156,1318800.0],["1998-04-07",12.25,12.4375,11.9062,12.0469,2100400.0],["1998-04-08",12.0625,12.5312,11.9375,12.1875,1371200.0],["1998-04-09",12.25,12.4062,11.9688,12.0312,726000.0],["1998-04-13",12.0625,12.2188,11.9688,12.0156,517600.0],["1998-04-14",12.0938,13.0,12.0,12.7891,1790000.0],["1998-04-15",13.0938,13.6562,13.0,13.2812,3890400.0],["1998-04-16",13.125,13.1406,12.5625,12.9062,1554800.0],["1998-04-17",12.4062,12.4062,11.75,11.9688,5409200.0],["1998-04-20",11.8906,12.3125,11.875,11.9375,4138400.0],["1998-04-21",11.9375,12.4062,11.9375,12.2188,1353600.0],["1998-04-22",12.375,12.7188,12.0938,12.5,2114400.0],["1998-04-23",12.4062,12.5156,12.0,12.0625,1583600.0],["1998-04-24",12.25,12.3125,12.0312,12.125,1336000.0],["1998-04-27",12.0938,12.1094,11.4688,11.5234,1568400.0],["1998-04-28",11.9375,12.125,11.4062,11.4297,1210400.0],["1998-04-29",11.6875,11.6875,11.1719,11.25,1334400.0],["1998-04-30",11.5,11.625,11.2031,11.4062,1436000.0],["1998-05-01",11.4688,11.75,11.3125,11.5,887200.0],["1998-05-04",11.6562,11.8125,11.5625,11.75,982400.0],["1998-05-05",11.7188,12.0625,11.6562,11.9688,1942400.0],["1998-05-06",11.9375,12.0625,11.7188,11.9375,1303200.0],["1998-05-07",11.9688,12.0625,11.6562,11.7812,2003200.0],["1998-05-08",11.6875,12.25,11.6875,12.2188,2220000.0],["1998-05-11",12.1875,12.3594,11.9688,12.125,1398000.0],["1998-05-12",12.1875,12.2812,11.875,12.25,1856800.0],["1998-05-13",12.2188,12.4062,11.9375,12.2266,832000.0],["1998-05-14",12.125,12.1719,11.6719,11.6719,632800.0],["1998-05-15",11.5,11.6562,11.0,11.1094,2265200.0],["1998-05-18",11.125,11.25,10.75,11.0625,1738000.0],["1998-05-19",11.1875,11.3438,11.0,11.1641,1158800.0],["1998-05-20",11.2812,11.3125,10.9375,11.0703,1489200.0],["1998-05-21",11.0312,11.125,10.625,10.7188,2179600.0],["1998-05-22",10.7188,10.8125,10.3125,10.7812,2644400.0],["1998-05-26",10.6875,10.9688,10.1875,10.2812,2135600.0],["1998-05-27",10.1094,10.625,9.875,10.1562,3304800.0],["1998-05-28",10.1875,10.25,10.0,10.0,1719600.0],["1998-05-29",10.0938,10.1562,9.4375,9.6562,2790400.0],["1998-06-01",9.6094,9.7812,8.8125,9.1875,3755600.0],["1998-06-02",9.1875,9.4375,9.0312,9.25,2998400.0],["1998-06-03",9.3438,9.4688,8.5625,8.625,2651200.0],["1998-06-04",8.75,9.1875,8.7188,9.1875,3036400.0],["1998-06-05",9.1562,9.2656,8.8906,9.1094,1503200.0],["1998-06-08",9.1562,9.1875,8.9375,9.0312,1366800.0],["1998-06-09",9.0312,9.2188,8.8125,9.125,1682800.0],["1998-06-10",7.4688,7.625,6.5938,6.7188,15469200.0],["1998-06-11",6.7188,7.0156,6.4062,6.7969,7298000.0],["1998-06-12",6.8438,7.0,6.5312,6.9219,6458800.0],["1998-06-15",6.9062,7.25,6.7812,7.0,4455600.0],["1998-06-16",7.0938,7.4688,7.0,7.4062,2520400.0],["1998-06-17",7.4844,7.4844,6.8125,6.875,3878800.0],["1998-06-18",6.8438,6.9688,6.5625,6.9062,3352400.0],["1998-06-19",6.9062,7.0,6.6562,6.7188,1107200.0],["1998-06-22",6.7188,7.25,6.7188,7.2188,1909600.0],["1998-06-23",7.1875,8.0,7.1875,7.9219,4770000.0],["1998-06-24",7.9375,8.0625,7.6562,7.875,3783200.0],["1998-06-25",8.0,8.0156,7.5625,7.6562,2140800.0],["1998-06-26",7.5625,7.7188,7.3438,7.3906,1249200.0],["1998-06-29",7.4688,7.4688,7.0312,7.2188,1767200.0],["1998-06-30",7.1875,7.25,7.0,7.1016,3022000.0],["1998-07-01",7.2188,7.5938,7.0938,7.5,2114000.0],["1998-07-02",7.4844,7.5156,7.125,7.125,862000.0],["1998-07-06",7.0938,7.3281,7.0625,7.1562,593600.0],["1998-07-07",7.25,7.7344,7.125,7.6875,2264800.0],["1998-07-08",7.7812,8.4062,7.5,8.1562,4188800.0],["1998-07-09",8.1562,8.2031,7.625,7.6719,2864400.0],["1998-07-10",7.7188,8.0312,7.6875,7.9375,1015600.0],["1998-07-13",7.9062,8.3125,7.75,7.9062,1840800.0],["1998-07-14",8.0625,8.25,7.8438,8.0938,3954000.0],["1998-07-15",8.0469,9.125,8.0312,8.5938,5576800.0],["1998-07-16",8.6562,9.1562,8.2812,9.1562,4991200.0],["1998-07-17",8.5156,8.8125,8.5,8.75,2674800.0],["1998-07-20",8.7188,8.7188,8.1875,8.1875,2014800.0],["1998-07-21",8.25,8.5,8.0312,8.1875,2299200.0],["1998-07-22",8.125,8.1562,7.5,7.7188,2278800.0],["1998-07-23",7.5625,7.8438,7.2656,7.5,1639200.0],["1998-07-24",7.4375,7.625,7.0625,7.4062,1953600.0],["1998-07-27",7.4062,7.6875,7.25,7.5,1604000.0],["1998-07-28",7.5,7.8125,7.4375,7.7188,2060400.0],["1998-07-29",7.8125,7.9375,7.5312,7.5625,1428400.0],["1998-07-30",7.5938,7.8125,7.5938,7.75,1391600.0],["1998-07-31",7.75,7.8125,7.5625,7.5938,897600.0],["1998-08-03",7.5312,7.7188,7.375,7.4531,1017600.0],["1998-08-04",7.5156,7.5469,6.9688,7.25,1448000.0],["1998-08-05",7.25,7.375,6.9062,7.125,1972000.0],["1998-08-06",6.9688,7.875,6.9219,7.6406,3847600.0],["1998-08-07",7.75,8.5625,7.6875,8.0625,4977600.0],["1998-08-10",8.0625,8.0625,7.7812,7.875,788400.0],["1998-08-11",7.75,7.8125,7.4688,7.7188,1336400.0],["1998-08-12",7.9531,8.1562,7.8125,8.0938,856000.0],["1998-08-13",8.125,8.4375,7.7812,7.9688,890400.0],["1998-08-14",8.0625,8.125,7.375,7.5312,1200400.0],["1998-08-17",7.6562,8.0,7.625,7.8906,1139600.0],["1998-08-18",7.9844,8.3438,7.875,8.0859,2396800.0],["1998-08-19",8.25,8.25,7.625,7.6562,1550400.0],["1998-08-20",7.5781,7.6562,7.3438,7.5,1179600.0],["1998-08-21",7.3281,7.6875,7.1562,7.5938,1122400.0],["1998-08-24",7.5312,7.9062,7.5,7.875,1143600.0],["1998-08-25",8.0469,8.0625,7.4688,7.5625,644400.0],["1998-08-26",7.4375,7.5312,7.2188,7.2344,1463200.0],["1998-08-27",7.1875,7.1875,6.0,6.5,5479200.0],["1998-08-28",6.6562,6.6562,6.375,6.4062,1304000.0],["1998-08-31",6.5312,6.5312,6.0,6.0156,1954400.0],["1998-09-01",6.25,6.5625,6.0312,6.3125,2630000.0],["1998-09-02",6.3438,6.7031,6.0312,6.3125,1366400.0],["1998-09-03",6.25,6.5625,6.0,6.5,783600.0],["1998-09-04",6.5938,6.6406,6.1875,6.5,726400.0],["1998-09-08",6.875,7.0938,6.5156,6.7656,940400.0],["1998-09-09",6.6875,6.875,6.5781,6.5781,426800.0],["1998-09-10",6.375,6.5,6.25,6.3438,258400.0],["1998-09-11",6.4062,6.75,6.375,6.5938,854400.0],["1998-09-14",6.5625,6.7656,6.5625,6.75,309200.0],["1998-09-15",6.75,6.7812,6.2812,6.4297,810800.0],["1998-09-16",6.5625,6.5625,6.1406,6.3594,1582000.0],["1998-09-17",6.2812,6.5312,6.1875,6.25,828800.0],["1998-09-18",6.0781,6.4375,6.0312,6.4375,1271600.0],["1998-09-21",6.0938,6.6406,6.0938,6.5625,715600.0],["1998-09-22",6.6562,6.8438,6.4219,6.4375,1303600.0],["1998-09-23",6.5625,6.625,6.0938,6.125,1995600.0],["1998-09-24",6.1875,6.5625,5.8594,5.9375,3608000.0],["1998-09-25",5.9062,6.3281,5.8125,6.2812,1694800.0],["1998-09-28",6.3125,6.4688,6.2812,6.375,1528800.0],["1998-09-29",6.4062,6.5,6.2188,6.25,1113200.0],["1998-09-30",6.0781,6.25,6.0781,6.1875,1011600.0],["1998-10-01",6.1875,6.3125,6.0312,6.2031,2003200.0],["1998-10-02",6.2188,6.25,5.875,5.8906,2130800.0],["1998-10-05",5.8438,5.9375,5.5938,5.7031,1194400.0],["1998-10-06",5.8125,6.0625,5.7188,5.9062,1716000.0],["1998-10-07",5.9062,5.9531,5.0625,5.5312,1590400.0],["1998-10-08",5.2188,5.5625,4.9375,5.0312,1949200.0],["1998-10-09",5.1562,5.2188,4.7188,4.7812,3360800.0],["1998-10-12",5.125,5.9062,4.9375,5.4688,4469200.0],["1998-10-13",5.625,5.8125,5.4375,5.6094,2734800.0],["1998-10-14",5.5625,6.1719,5.5,5.9453,3438400.0],["1998-10-15",6.0312,7.0625,5.9375,6.9375,4004800.0],["1998-10-16",7.125,7.6719,7.125,7.25,6376400.0],["1998-10-19",7.2344,7.2344,6.8125,6.9688,3685600.0],["1998-10-20",7.2188,7.8906,7.1875,7.4688,2980400.0],["1998-10-21",7.5312,7.9219,7.2656,7.9062,1764000.0],["1998-10-22",7.9062,8.4062,7.75,8.0938,2132000.0],["1998-10-23",8.1406,8.4531,8.1094,8.375,2441200.0],["1998-10-26",8.375,8.5156,8.0625,8.4688,1917200.0],["1998-10-27",8.4219,8.7188,7.9062,8.1094,2224800.0],["1998-10-28",8.0938,8.4375,7.9062,8.2188,1223600.0],["1998-10-29",8.3047,8.8516,8.2188,8.375,2937200.0],["1998-10-30",8.4375,8.6562,8.3125,8.5,1518000.0],["1998-11-02",8.5938,8.6406,8.25,8.5234,1534000.0],["1998-11-03",8.5,8.5156,8.1406,8.3906,2145600.0],["1998-11-04",8.5469,9.1562,8.4062,8.9062,2086000.0],["1998-11-05",8.7812,8.9375,8.5625,8.8281,1790000.0],["1998-11-06",8.7812,9.2344,8.7188,8.7344,2778400.0],["1998-11-09",8.75,8.8125,8.0625,8.1484,2814800.0],["1998-11-10",8.2188,8.2188,7.7188,7.75,2536000.0],["1998-11-11",8.0625,8.3438,7.9375,8.2578,2390000.0],["1998-11-12",8.2812,8.8438,8.2031,8.7969,2120400.0],["1998-11-13",8.4375,8.6094,8.1406,8.2969,2922400.0],["1998-11-16",8.5938,8.625,8.3125,8.4375,627600.0],["1998-11-17",8.3125,8.625,8.2031,8.3594,872000.0],["1998-11-18",8.375,8.625,8.375,8.5,518000.0],["1998-11-19",8.625,8.8281,8.5,8.6562,1556800.0],["1998-11-20",8.875,9.0,8.6875,8.9375,1488000.0],["1998-11-23",8.875,9.125,8.8125,8.9062,731600.0],["1998-11-24",8.8438,8.9688,8.6875,8.875,559600.0],["1998-11-25",9.3125,9.5,9.1562,9.2812,1206800.0],["1998-11-27",9.4062,9.5938,9.4062,9.5,394800.0],["1998-11-30",9.4375,9.5,9.1875,9.2188,826800.0],["1998-12-01",9.1562,9.2188,8.7344,9.0,1831200.0],["1998-12-02",9.0,9.25,8.875,8.9844,1942400.0],["1998-12-03",9.0938,11.2188,9.0625,10.375,8572000.0],["1998-12-04",10.4375,10.9375,9.875,10.125,3146000.0],["1998-12-07",10.0312,10.1875,9.9375,10.1719,2375200.0],["1998-12-08",10.4688,11.0312,10.4688,10.8594,5346000.0],["1998-12-09",10.9375,11.1094,10.6875,10.75,984000.0],["1998-12-10",10.6875,10.875,10.25,10.3438,1638400.0],["1998-12-11",10.2812,11.0625,10.1562,11.0625,2967200.0],["1998-12-14",10.875,11.3125,10.25,10.5625,2319600.0],["1998-12-15",10.5938,10.75,10.4375,10.4688,1672000.0],["1998-12-16",10.6875,10.7188,10.125,10.375,1727200.0],["1998-12-17",10.2812,10.75,10.2812,10.7344,4132800.0],["1998-12-18",10.875,10.875,10.4688,10.7188,3062000.0],["1998-12-21",10.75,10.8438,10.5625,10.5625,1916000.0],["1998-12-22",10.5,10.5938,10.4062,10.4531,1933600.0],["1998-12-23",10.625,10.6875,10.3125,10.3125,1467200.0],["1998-12-24",10.3125,10.5625,10.3125,10.5312,389600.0],["1998-12-28",10.5,10.5625,10.25,10.2969,343600.0],["1998-12-29",10.3125,10.375,10.125,10.1875,329200.0],["1998-12-30",10.2188,11.3125,10.1562,10.9062,1698000.0],["1998-12-31",10.875,11.625,10.875,11.4766,1991200.0],["1999-01-04",11.5,11.5,10.7656,10.7656,1630000.0],["1999-01-05",10.75,11.5938,10.7188,11.2031,1978800.0],["1999-01-06",11.5,12.375,11.4062,11.6875,1960400.0],["1999-01-07",11.4688,12.0625,11.4375,11.8125,1430400.0],["1999-01-08",12.0,12.125,11.3438,11.6719,1183600.0],["1999-01-11",11.625,11.7188,11.3438,11.4844,615200.0],["1999-01-12",11.4062,11.5625,11.0547,11.0547,811200.0],["1999-01-13",11.0,12.375,10.7188,12.0312,1532800.0],["1999-01-14",11.9688,12.3125,11.7188,12.25,1394800.0],["1999-01-15",11.8125,12.5156,11.75,12.4844,2094400.0],["1999-01-19",12.375,12.5156,11.9062,12.25,852400.0],["1999-01-20",12.6719,13.5,12.5938,13.3125,3129200.0],["1999-01-21",13.0,13.125,11.9062,11.9688,2776800.0],["1999-01-22",12.0625,13.25,12.0,12.5156,3400000.0],["1999-01-25",12.4688,12.625,12.4375,12.5,2186800.0],["1999-01-26",12.4375,12.9688,12.4375,12.8125,1962000.0],["1999-01-27",12.8438,13.0,12.7188,12.9375,1638400.0],["1999-01-28",13.0,13.5312,12.9062,13.3594,1070400.0],["1999-01-29",13.4375,13.9062,13.4219,13.6875,1023200.0],["1999-02-01",13.625,13.9375,13.25,13.6641,576800.0],["1999-02-02",13.5938,13.8125,13.2188,13.3125,1778400.0],["1999-02-03",13.1875,14.0781,13.0938,13.75,1328000.0],["1999-02-04",13.75,13.8125,13.5,13.5625,799600.0],["1999-02-05",13.5,13.6719,12.6875,12.9062,1492400.0],["1999-02-08",12.875,13.4688,12.7812,12.9062,2235200.0],["1999-02-09",12.9375,13.0312,11.625,11.7344,809200.0],["1999-02-10",11.875,12.5625,11.625,11.7969,1336000.0],["1999-02-11",12.0,12.5312,11.9688,12.4531,718000.0],["1999-02-12",12.4062,12.4062,11.9688,11.9844,477600.0],["1999-02-16",12.0156,12.3438,11.75,11.9688,408400.0],["1999-02-17",11.8281,12.4375,11.4375,11.625,652800.0],["1999-02-18",11.6562,11.875,11.2188,11.8125,653600.0],["1999-02-19",11.2812,11.9688,11.2812,11.625,667600.0],["1999-02-22",11.4688,12.5,11.4688,12.2969,413600.0],["1999-02-23",12.4062,12.75,12.1406,12.5312,603200.0],["1999-02-24",12.625,12.6875,11.7188,11.9375,696400.0],["1999-02-25",11.9062,12.0938,10.6875,11.2812,1246800.0],["1999-02-26",11.0625,11.25,9.875,9.9688,3022400.0],["1999-03-01",9.8906,10.875,9.6875,10.7344,1750800.0],["1999-03-02",10.6875,10.7344,9.5625,9.5625,1778400.0],["1999-03-03",9.875,9.9375,9.4375,9.9375,1169200.0],["1999-03-04",10.0312,10.8125,9.9375,10.75,1362800.0],["1999-03-05",11.0,11.375,10.625,11.125,1272000.0],["1999-03-08",11.25,11.4375,10.9688,11.4219,606800.0],["1999-03-09",11.125,12.0156,11.125,11.4219,1532800.0],["1999-03-10",11.6875,11.8125,11.3828,11.5625,1163200.0],["1999-03-11",11.5938,11.6562,10.5938,11.0,1250800.0],["1999-03-12",10.8438,11.125,10.5938,10.625,804400.0],["1999-03-15",10.625,10.9375,10.4453,10.5312,842000.0],["1999-03-16",10.5938,10.9688,10.5,10.8125,1850400.0],["1999-03-17",10.75,11.0938,10.4375,11.0938,1857200.0],["1999-03-18",10.9375,11.5312,10.9375,11.4844,1636400.0],["1999-03-19",11.3438,11.5,11.1875,11.2188,1545600.0],["1999-03-22",11.2188,11.4688,11.125,11.375,944000.0],["1999-03-23",11.0625,11.125,10.5,10.75,728400.0],["1999-03-24",10.7188,11.1875,10.7188,11.1875,508000.0],["1999-03-25",11.25,11.9375,11.25,11.5781,1276800.0],["1999-03-26",11.4688,11.9062,11.4688,11.6719,783200.0],["1999-03-29",11.8125,12.5,11.5938,12.2188,971600.0],["1999-03-30",12.1562,12.5312,11.6875,11.6875,605200.0],["1999-03-31",11.9375,12.3438,11.3594,11.3906,1022400.0],["1999-04-01",11.6562,12.125,11.5,12.0312,966000.0],["1999-04-05",12.1562,12.5,12.0625,12.375,511200.0],["1999-04-06",12.25,12.6875,11.875,12.2344,1531600.0],["1999-04-07",12.3125,12.4688,11.3359,11.4844,1276800.0],["1999-04-08",11.625,11.6562,11.0,11.375,1410800.0],["1999-04-09",11.1562,11.6719,11.1562,11.2891,971600.0],["1999-04-12",11.1562,11.4375,10.875,11.0156,703200.0],["1999-04-13",10.9062,11.125,10.4688,10.6562,961600.0],["1999-04-14",10.875,11.2969,10.5625,10.9688,1867200.0],["1999-04-15",11.125,11.75,10.4375,11.6562,2614800.0],["1999-04-16",11.125,11.5625,11.0938,11.5312,1156000.0],["1999-04-19",11.5312,11.8438,11.3125,11.625,1895200.0],["1999-04-20",11.5,12.0,11.4375,11.9219,1214000.0],["1999-04-21",12.9375,14.6875,12.9375,14.625,7961200.0],["1999-04-22",14.375,14.4688,10.9375,11.3281,20056000.0],["1999-04-23",11.3438,11.5312,10.125,10.2188,9396000.0],["1999-04-26",10.375,11.5,10.375,10.6875,5797600.0],["1999-04-27",10.7188,10.8125,10.0625,10.1719,4261600.0],["1999-04-28",10.1719,10.4062,10.125,10.1641,5896800.0],["1999-04-29",10.25,10.25,9.5156,9.9062,1810400.0],["1999-04-30",10.0312,10.4375,10.0,10.2188,4805600.0],["1999-05-03",10.3125,10.75,10.2969,10.5312,5544800.0],["1999-05-04",10.5,10.5938,10.3438,10.5312,2544800.0],["1999-05-05",10.5312,10.8594,10.3438,10.6875,2181600.0],["1999-05-06",10.6875,10.8438,10.1562,10.2812,2726800.0],["1999-05-07",10.3438,10.9375,10.3125,10.75,1204000.0],["1999-05-10",10.8125,11.2188,10.75,11.1406,2122800.0],["1999-05-11",11.2344,11.2344,10.625,10.6406,1471200.0],["1999-05-12",10.75,11.2812,10.4688,11.2188,1402800.0],["1999-05-13",11.25,11.7812,11.1562,11.4531,3600000.0],["1999-05-14",11.25,11.5625,11.0,11.5312,1056000.0],["1999-05-17",11.5,11.8125,11.375,11.7656,1726000.0],["1999-05-18",11.875,12.4688,11.5312,12.3125,2577200.0],["1999-05-19",12.3438,12.8281,12.3125,12.7344,2069600.0],["1999-05-20",12.5781,12.9062,12.5,12.5781,2406800.0],["1999-05-21",12.6953,12.6953,12.4062,12.4688,2180400.0],["1999-05-24",12.4062,12.4688,11.9062,12.125,1300800.0],["1999-05-25",12.0156,12.3438,11.4375,11.7344,1329200.0],["1999-05-26",11.9375,12.0312,11.2188,11.8125,668000.0],["1999-05-27",11.5625,12.3125,11.5625,11.875,630000.0],["1999-05-28",11.875,12.3125,11.7188,12.2812,346400.0],["1999-06-01",12.0625,12.375,12.0625,12.3125,451600.0],["1999-06-02",12.2188,12.8438,11.625,12.7031,1448800.0],["1999-06-03",12.6562,12.6875,11.5625,11.9141,2440000.0],["1999-06-04",11.9375,12.6875,11.9375,12.6562,1024400.0],["1999-06-07",12.5,13.2188,12.4375,13.1641,1051600.0],["1999-06-08",13.2188,13.75,13.125,13.4844,1557200.0],["1999-06-09",13.3906,14.125,13.375,13.875,1624000.0],["1999-06-10",13.7812,14.125,13.5625,13.9375,1097600.0],["1999-06-11",14.375,14.9688,14.3125,14.4375,3186800.0],["1999-06-14",14.6875,14.8125,14.2812,14.5312,1331200.0],["1999-06-15",14.375,15.1562,14.375,15.0,1623600.0],["1999-06-16",15.3438,15.4688,14.5938,14.7188,1617600.0],["1999-06-17",14.6562,14.7812,14.25,14.4375,1073600.0],["1999-06-18",14.6094,14.75,14.3125,14.5625,729200.0],["1999-06-21",14.3438,14.75,14.25,14.25,1507200.0],["1999-06-22",14.375,14.4375,13.5938,13.6016,1506000.0],["1999-06-23",13.5938,14.3438,13.5938,14.3438,978800.0],["1999-06-24",14.0938,14.5625,14.0312,14.0781,569200.0],["1999-06-25",14.0938,14.2969,13.8125,13.875,750000.0],["1999-06-28",14.0938,14.5312,14.0156,14.2812,953600.0],["1999-06-29",14.2812,14.75,14.1094,14.625,867600.0],["1999-06-30",14.8125,15.5938,14.4062,15.5625,1288400.0],["1999-07-01",15.0938,15.7188,15.0312,15.3438,595600.0],["1999-07-02",15.5,15.6875,15.2188,15.6719,787200.0],["1999-07-06",15.7188,16.125,15.4062,15.7812,740000.0],["1999-07-07",15.875,16.125,15.7969,15.7969,957600.0],["1999-07-08",15.7812,16.0625,15.5938,15.7344,825200.0],["1999-07-09",15.75,15.8125,14.9375,15.1875,683200.0],["1999-07-12",15.0312,15.9375,15.0312,15.3438,722400.0],["1999-07-13",15.3438,15.3516,14.9219,14.9688,796000.0],["1999-07-14",15.0312,15.375,14.9688,15.3125,1744800.0],["1999-07-15",15.3438,15.5625,14.7656,15.4531,1358400.0],["1999-07-16",15.4062,15.4062,14.875,15.0,724800.0],["1999-07-19",14.9375,15.4375,14.875,14.9688,1506800.0],["1999-07-20",14.9062,14.9062,13.7188,14.3828,3920400.0],["1999-07-21",14.5625,14.625,14.1562,14.2422,1082400.0],["1999-07-22",14.25,14.3438,13.7188,14.1797,1638800.0],["1999-07-23",14.25,14.4375,14.2188,14.3594,2310000.0],["1999-07-26",14.3125,14.3125,13.4688,13.4688,1510800.0],["1999-07-27",13.8125,14.6875,13.6875,14.3281,1129200.0],["1999-07-28",14.3281,14.8359,14.0312,14.6875,938800.0],["1999-07-29",14.6094,14.6094,13.8438,14.2188,1525200.0],["1999-07-30",14.5,14.5312,13.875,14.3438,756800.0],["1999-08-02",14.125,15.0312,14.0625,14.75,977600.0],["1999-08-03",14.9062,15.0,14.0312,14.75,876800.0],["1999-08-04",15.125,15.75,15.0625,15.3125,1804400.0],["1999-08-05",15.2188,15.3125,14.7188,14.9219,1117200.0],["1999-08-06",14.7812,15.2812,14.7812,14.9922,672000.0],["1999-08-09",15.125,15.2812,14.8125,14.875,560400.0],["1999-08-10",14.7812,15.0,14.375,14.7188,940800.0],["1999-08-11",14.7969,15.75,14.75,15.7188,824800.0],["1999-08-12",16.0938,16.6094,15.7188,16.3906,1900000.0],["1999-08-13",16.5781,17.0312,16.5156,16.9688,1594800.0],["1999-08-16",16.9688,17.0,16.6562,16.6641,1107600.0],["1999-08-17",16.7344,16.9844,15.6562,15.9219,1879200.0],["1999-08-18",15.6562,15.75,15.1562,15.4688,1162400.0],["1999-08-19",15.25,15.9219,15.2188,15.4297,1152400.0],["1999-08-20",15.6875,15.7188,15.125,15.2344,1196800.0],["1999-08-23",15.3438,16.0312,15.3281,15.9297,1145200.0],["1999-08-24",15.9688,16.4375,15.9375,16.2031,966000.0],["1999-08-25",16.2188,16.25,15.4688,16.0,1312400.0],["1999-08-26",16.0625,16.125,15.5781,15.7188,451600.0],["1999-08-27",15.8594,15.8594,15.0469,15.3359,940400.0],["1999-08-30",15.4688,15.4688,14.7031,15.0625,655600.0],["1999-08-31",15.0938,15.7812,14.9062,15.4062,806400.0],["1999-09-01",15.5,16.0,15.4922,15.7188,1456800.0],["1999-09-02",15.3125,16.0,15.1875,15.9375,758400.0],["1999-09-03",16.2812,16.6562,16.25,16.5312,946000.0],["1999-09-07",16.5312,16.75,16.1562,16.5625,608400.0],["1999-09-08",16.375,16.9375,16.2812,16.6875,738800.0],["1999-09-09",16.75,16.75,16.125,16.4688,652800.0],["1999-09-10",16.5938,17.3125,16.125,17.25,1334800.0],["1999-09-13",17.2344,17.2344,16.5,16.5938,556000.0],["1999-09-14",16.6094,16.875,16.1875,16.8125,1622800.0],["1999-09-15",16.9375,17.2188,16.8438,16.8984,1377600.0],["1999-09-16",16.8438,16.9375,16.125,16.125,1183200.0],["1999-09-17",16.5625,17.0,16.375,16.7188,1008000.0],["1999-09-20",16.5938,16.625,15.5625,15.6875,1353600.0],["1999-09-21",16.0,16.4375,15.25,15.375,1763200.0],["1999-09-22",15.375,15.9375,14.9062,15.7188,971000.0],["1999-09-23",15.6875,16.0,14.25,14.4688,1173800.0],["1999-09-24",14.625,16.3125,14.4688,15.9375,2062600.0],["1999-09-27",16.25,16.4688,15.75,15.8438,1033600.0],["1999-09-28",15.9375,16.125,14.8125,16.0156,705800.0],["1999-09-29",16.0,16.25,15.625,15.625,1020200.0],["1999-09-30",15.6875,16.0,14.4062,14.8438,1796000.0],["1999-10-01",14.9688,15.5938,14.75,15.2969,801400.0],["1999-10-04",15.4375,16.0625,15.3438,15.875,570800.0],["1999-10-05",15.9688,16.5312,15.875,16.375,1034000.0],["1999-10-06",16.375,16.875,16.0,16.6094,671000.0],["1999-10-07",16.875,16.9062,15.5,15.6875,875000.0],["1999-10-08",15.6875,15.6875,14.5,14.9531,1213800.0],["1999-10-11",14.9688,15.25,14.625,14.7812,1550600.0],["1999-10-12",15.0625,15.6562,14.5,14.6875,1451800.0],["1999-10-13",14.375,15.0312,13.6875,14.0625,2598000.0],["1999-10-14",14.25,14.4375,13.625,14.375,1878000.0],["1999-10-15",14.375,15.4375,14.0,14.9219,1775000.0],["1999-10-18",14.9688,15.0625,13.6875,14.375,972600.0],["1999-10-19",16.9062,16.9375,15.125,15.3281,3380600.0],["1999-10-20",15.9375,15.9688,15.2812,15.5625,1690800.0],["1999-10-21",15.25,16.9375,15.0,16.7031,2210000.0],["1999-10-22",16.8125,17.3438,16.4375,17.0,1698800.0],["1999-10-25",17.25,17.25,16.25,16.5938,972400.0],["1999-10-26",16.875,17.0,16.25,16.25,893200.0],["1999-10-27",16.3125,16.375,15.3438,15.5,916400.0],["1999-10-28",16.1875,16.5625,15.5,16.2031,2608800.0],["1999-10-29",16.4688,18.0469,16.4688,17.6875,3824600.0],["1999-11-01",17.9688,18.4688,17.75,18.375,1853200.0],["1999-11-02",18.4062,18.875,17.6562,18.125,1200400.0],["1999-11-03",18.625,18.8125,18.25,18.5625,1547600.0],["1999-11-04",18.8125,19.1875,18.6875,18.7812,993800.0],["1999-11-05",19.0938,19.4062,19.0,19.2031,900400.0],["1999-11-08",19.1875,20.625,19.0625,20.5312,1647000.0],["1999-11-09",21.875,22.5,21.1875,21.375,3775400.0],["1999-11-10",21.125,22.625,21.0625,22.5625,2527000.0],["1999-11-11",23.75,24.0,22.7188,23.0,1818400.0],["1999-11-12",23.1875,23.1875,21.375,22.5,1866600.0],["1999-11-15",22.5625,22.5625,21.6562,21.8906,881800.0],["1999-11-16",21.7969,22.5625,21.6875,22.5625,1051800.0],["1999-11-17",22.625,23.625,22.625,23.0,1770800.0],["1999-11-18",23.125,23.4688,22.9375,23.375,1581400.0],["1999-11-19",23.3125,23.3125,22.7812,23.0,1238800.0],["1999-11-22",23.0,23.9375,22.625,23.9062,2964400.0],["1999-11-23",23.75,23.875,22.875,23.2812,1271000.0],["1999-11-24",23.4375,23.9375,23.0,23.7969,1074800.0],["1999-11-26",24.0625,24.2188,23.625,23.7812,239800.0],["1999-11-29",23.8125,24.0,22.8438,23.0312,720800.0],["1999-11-30",22.9062,23.375,21.625,22.375,616600.0],["1999-12-01",22.0312,22.875,22.0312,22.7812,775000.0],["1999-12-02",24.375,24.6875,23.75,24.3438,1299000.0],["1999-12-03",24.4375,26.0,24.4375,24.5625,2607400.0],["1999-12-06",24.7812,25.4375,24.3438,25.375,886600.0],["1999-12-07",25.4375,25.4375,24.875,25.0938,1367000.0],["1999-12-08",25.0,26.875,25.0,26.875,1713200.0],["1999-12-09",27.0625,27.1875,22.75,25.8438,2898800.0],["1999-12-10",25.8125,25.9375,23.1875,23.6562,1808800.0],["1999-12-13",23.6562,24.75,23.625,23.7812,678000.0],["1999-12-14",23.6875,23.7656,21.0625,21.125,1720800.0],["1999-12-15",21.25,22.625,21.0938,22.0625,2659000.0],["1999-12-16",24.25,24.625,23.125,23.5,2193400.0],["1999-12-17",24.125,24.3125,23.375,23.5,878600.0],["1999-12-20",23.9688,24.5,23.4062,23.75,524400.0],["1999-12-21",23.4062,25.0,23.125,24.875,1109400.0],["1999-12-22",24.9375,25.6562,24.5625,25.3125,544200.0],["1999-12-23",25.4375,25.4375,24.0625,24.25,441800.0],["1999-12-27",24.0,25.3125,23.875,24.0938,659600.0],["1999-12-28",24.4375,24.6875,23.375,23.5781,974000.0],["1999-12-29",23.4375,23.9375,22.8125,23.4688,578400.0],["1999-12-30",23.375,23.6875,22.3125,22.8125,809400.0],["1999-12-31",22.5938,23.8438,22.4375,23.5625,749800.0],["2000-01-03",23.9375,24.4375,22.4688,24.2969,904600.0],["2000-01-04",22.8125,23.9375,22.375,22.4688,1223000.0],["2000-01-05",22.5,22.9375,21.375,21.8906,1177800.0],["2000-01-06",22.0,22.375,20.4375,20.8125,1321000.0],["2000-01-07",21.2188,21.9688,20.5,21.6719,1383800.0],["2000-01-10",22.3438,24.0,22.25,23.7188,871600.0],["2000-01-11",24.125,24.25,22.6875,22.9688,1157800.0],["2000-01-12",23.0,24.1094,22.5625,23.4375,1314400.0],["2000-01-13",24.0,24.9062,23.8125,24.8125,1086000.0],["2000-01-14",25.0,26.625,25.0,26.5,2133000.0],["2000-01-18",26.2812,27.0625,25.0,26.5781,1820400.0],["2000-01-19",26.6875,26.9688,25.8438,26.7188,1910400.0],["2000-01-20",27.5,30.375,27.5,29.9688,5470000.0],["2000-01-21",29.7812,30.125,29.125,29.5625,1437400.0],["2000-01-24",29.75,30.0625,29.2812,29.5,1392600.0],["2000-01-25",29.5312,30.7812,28.75,29.7969,1365200.0],["2000-01-26",29.8125,29.8125,27.1875,28.0938,1477000.0],["2000-01-27",28.25,29.125,26.0,26.875,1387400.0],["2000-01-28",26.75,27.75,25.8125,26.2812,1444000.0],["2000-01-31",26.375,27.0,25.0,25.6562,1327800.0],["2000-02-01",26.0625,26.875,25.6562,26.6875,1105600.0],["2000-02-02",27.1875,29.0,27.0625,28.4219,1945600.0],["2000-02-03",28.875,29.625,28.125,29.5,879800.0],["2000-02-04",29.875,30.0,28.375,29.375,1478800.0],["2000-02-07",29.5,31.625,29.3125,31.6094,1886400.0],["2000-02-08",31.8125,32.875,31.3125,32.5312,1907400.0],["2000-02-09",32.5,32.5,31.0625,31.7188,1478800.0],["2000-02-10",31.5,33.25,30.6875,33.0781,1244200.0],["2000-02-11",33.2812,33.2812,32.1875,32.7188,1196200.0],["2000-02-14",32.75,32.875,31.75,32.4375,1733000.0],["2000-02-15",32.1562,32.5,30.625,31.6875,1090400.0],["2000-02-16",31.625,33.1875,31.625,32.0625,1561600.0],["2000-02-17",32.125,32.625,31.0,31.1875,1127600.0],["2000-02-18",31.0,31.0,28.8125,29.0625,1718800.0],["2000-02-22",29.125,30.0625,29.125,29.8281,1020600.0],["2000-02-23",29.875,31.625,29.875,31.375,1343200.0],["2000-02-24",31.375,33.0625,31.375,32.5625,1543600.0],["2000-02-25",32.7812,33.125,31.7812,32.4844,835200.0],["2000-02-28",32.5,34.125,31.0625,33.3438,2651000.0],["2000-02-29",35.2188,35.8125,34.125,35.125,1845200.0],["2000-03-01",35.375,37.6875,35.25,36.0469,1993600.0],["2000-03-02",36.0312,36.5,33.0,34.3438,1425200.0],["2000-03-03",35.125,37.8125,35.125,36.6875,1076400.0],["2000-03-06",36.75,40.25,36.75,39.0312,3486600.0],["2000-03-07",41.0625,41.3125,38.0,39.25,2327200.0],["2000-03-08",39.375,39.875,36.5,37.1875,2095200.0],["2000-03-09",36.875,39.0312,35.875,38.8438,1240800.0],["2000-03-10",39.125,39.875,37.875,39.5312,911400.0],["2000-03-13",38.375,38.6875,35.9688,37.3125,1105200.0],["2000-03-14",38.25,38.6562,34.1875,34.6875,1143400.0],["2000-03-15",34.75,35.0,31.625,32.0625,1784800.0],["2000-03-16",34.75,35.5,31.0,34.0312,2759600.0],["2000-03-17",33.0,35.0625,32.8125,35.0,1492400.0],["2000-03-20",35.1875,35.6562,33.1875,33.5625,917800.0],["2000-03-21",33.625,35.875,32.1875,35.7344,1579400.0],["2000-03-22",35.9375,38.125,35.8125,37.5,1745400.0],["2000-03-23",37.875,38.25,37.125,37.8438,1208800.0],["2000-03-24",38.0625,38.9375,36.125,37.0,1145200.0],["2000-03-27",37.125,38.6562,36.9062,38.4062,1244200.0],["2000-03-28",38.4688,38.4688,35.4375,36.0938,1235000.0],["2000-03-29",36.375,36.5,33.375,34.6875,2083200.0],["2000-03-30",34.4375,35.625,32.25,33.375,1435600.0],["2000-03-31",33.75,36.0,33.5625,33.8438,3599600.0],["2000-04-03",34.0625,34.0625,30.25,31.5625,2353200.0],["2000-04-04",32.0625,32.25,25.8438,30.4375,3557600.0],["2000-04-05",29.0625,33.875,28.3438,32.375,1962600.0],["2000-04-06",33.3438,34.25,32.3438,33.1875,1434600.0],["2000-04-07",34.1875,36.6875,34.0312,35.5625,1528000.0],["2000-04-10",35.9688,36.9062,33.9062,34.25,1698000.0],["2000-04-11",33.8125,34.6875,29.9688,33.375,3224000.0],["2000-04-12",33.375,34.25,30.4375,30.875,1533400.0],["2000-04-13",32.1562,33.75,29.75,30.75,2277600.0],["2000-04-14",30.5625,30.7188,25.875,26.8984,2309400.0],["2000-04-17",26.0,30.9375,25.875,30.5312,2401800.0],["2000-04-18",30.4688,33.5625,28.7812,31.875,3750800.0],["2000-04-19",32.0625,32.75,30.0,32.0,2979400.0],["2000-04-20",32.1875,32.4375,29.875,31.4688,2326600.0],["2000-04-24",30.125,31.1875,27.0,28.5312,2104600.0],["2000-04-25",29.5,31.5,29.125,31.5,1751000.0],["2000-04-26",31.625,32.375,29.375,29.5625,2416600.0],["2000-04-27",29.0312,32.0,28.625,31.8125,2196600.0],["2000-04-28",32.4062,33.6875,31.25,33.6875,1218600.0],["2000-05-01",33.3125,34.9062,33.3125,34.0625,2300000.0],["2000-05-02",33.5,34.6875,32.2188,32.25,1350800.0],["2000-05-03",32.25,33.0625,29.625,30.3125,1576000.0],["2000-05-04",30.625,31.5,29.75,30.5938,1650200.0],["2000-05-05",30.5312,32.5625,30.375,31.9375,1219600.0],["2000-05-08",31.8125,32.3125,30.125,30.125,1332200.0],["2000-05-09",30.625,31.0,28.625,29.1875,1126400.0],["2000-05-10",29.125,29.4062,26.3125,26.6875,1184400.0],["2000-05-11",28.0,29.375,27.0,29.3281,1223400.0],["2000-05-12",29.5,31.3125,28.8125,28.9375,1252400.0],["2000-05-15",29.6875,30.0,27.8125,29.75,1021200.0],["2000-05-16",30.0312,30.8125,28.9375,30.625,1128000.0],["2000-05-17",30.1562,31.4375,29.4375,30.2188,710800.0],["2000-05-18",30.9688,31.125,29.5625,29.7188,1264400.0],["2000-05-19",29.625,30.0625,27.6875,27.6875,1080800.0],["2000-05-22",28.0,28.125,25.8125,27.9375,944800.0],["2000-05-23",27.7812,28.5625,25.75,25.75,893000.0],["2000-05-24",25.8125,27.0625,22.7812,27.0,2038200.0],["2000-05-25",28.1875,28.1875,26.1875,26.25,1173200.0],["2000-05-26",26.25,27.0,25.875,26.625,408200.0],["2000-05-30",26.875,29.375,26.875,29.1562,1250200.0],["2000-05-31",28.9062,31.125,28.9062,29.6562,1643800.0],["2000-06-01",30.0625,32.4375,29.9375,31.3438,1875800.0],["2000-06-02",33.3125,35.2188,33.0312,33.9688,2131000.0],["2000-06-05",33.8438,35.5625,33.125,34.5312,1993600.0],["2000-06-06",35.6406,37.2812,34.6875,34.7812,2435800.0],["2000-06-07",34.5938,35.2188,33.2812,34.4062,1236000.0],["2000-06-08",34.5,35.1875,34.125,34.5,856400.0],["2000-06-09",35.25,38.0625,35.0625,38.0,2327600.0],["2000-06-12",38.0,38.0,34.75,35.0625,1887800.0],["2000-06-13",34.2812,36.625,34.2812,36.4688,1108200.0],["2000-06-14",36.625,37.9688,36.625,37.4375,2464800.0],["2000-06-15",37.0625,38.0,36.875,37.9062,1196000.0],["2000-06-16",38.8125,38.9688,37.125,38.5,2279000.0],["2000-06-19",37.6875,40.0,37.625,39.9062,1506200.0],["2000-06-20",40.0,41.0625,39.4375,40.875,1808600.0],["2000-06-21",39.8125,41.625,39.3125,41.3438,2343600.0],["2000-06-22",41.5,41.6875,39.1562,39.1875,1478200.0],["2000-06-23",39.75,40.0,37.0625,37.8125,993800.0],["2000-06-26",38.3438,38.75,36.8125,38.0,1316800.0],["2000-06-27",37.8125,37.9062,36.0,36.7812,2220400.0],["2000-06-28",36.75,38.125,36.5,37.4688,1978400.0],["2000-06-29",37.125,37.1875,34.8125,35.3125,2838600.0],["2000-06-30",35.1875,35.75,32.25,34.5625,3757600.0],["2000-07-03",34.75,36.25,34.6562,36.25,499200.0],["2000-07-05",35.3125,35.375,31.1875,31.625,2685400.0],["2000-07-06",31.9375,34.25,30.5312,32.9062,2427200.0],["2000-07-07",33.6875,34.7422,33.25,34.2188,897800.0],["2000-07-10",34.1562,35.25,33.2188,34.5938,1288000.0],["2000-07-11",34.4375,35.8125,32.0,33.1562,2581800.0],["2000-07-12",33.5625,34.7188,33.5625,34.3125,918600.0],["2000-07-13",34.6875,37.375,34.4375,36.0625,2219200.0],["2000-07-14",37.5312,38.125,35.625,37.8125,2571600.0],["2000-07-17",37.875,40.0,36.75,39.2812,2035200.0],["2000-07-18",37.8125,38.25,36.5625,37.375,3374800.0],["2000-07-19",37.3438,37.6875,36.4375,36.5312,1007800.0],["2000-07-20",36.7188,37.875,35.3438,36.0,1618000.0],["2000-07-21",34.3125,35.0312,32.375,33.2578,1820000.0],["2000-07-24",33.6875,35.125,33.375,33.8125,1824200.0],["2000-07-25",34.75,35.25,33.625,34.0938,870200.0],["2000-07-26",33.9062,33.9062,31.75,33.0625,1277600.0],["2000-07-27",32.8438,32.8438,27.5,27.5,3423800.0],["2000-07-28",29.125,29.375,26.2188,27.3125,4534000.0],["2000-07-31",28.0625,28.2188,26.2188,27.4375,4074800.0],["2000-08-01",27.4375,27.625,25.4375,25.4375,10801800.0],["2000-08-02",26.0938,27.5938,25.5078,26.125,3957000.0],["2000-08-03",24.6875,27.1562,23.0,26.5625,4770400.0],["2000-08-04",26.9531,28.25,25.4375,27.6875,5507600.0],["2000-08-07",27.6562,29.0,27.5,29.0,2074000.0],["2000-08-08",28.4688,29.0625,27.5,28.125,1511600.0],["2000-08-09",28.8125,29.0625,28.375,28.5312,1916400.0],["2000-08-10",28.4375,29.0,27.5312,27.8438,1174600.0],["2000-08-11",27.7812,28.4375,26.375,28.3125,1804800.0],["2000-08-14",28.2812,30.0938,27.7812,30.0,1809600.0],["2000-08-15",29.4375,32.0,29.375,31.2188,1895400.0],["2000-08-16",32.25,32.4062,29.8125,30.875,2421400.0],["2000-08-17",30.6719,32.25,30.4375,31.8125,3048600.0],["2000-08-18",32.0312,33.8438,32.0,33.8125,2664600.0],["2000-08-21",34.0781,34.4375,31.625,32.1875,1398600.0],["2000-08-22",32.5,33.125,31.625,32.5938,914800.0],["2000-08-23",32.4688,35.125,32.0625,35.0625,2585000.0],["2000-08-24",35.375,37.3125,35.375,37.25,2941000.0],["2000-08-25",36.5625,37.2812,36.1875,37.125,935000.0],["2000-08-28",37.1875,37.75,35.75,35.75,1720400.0],["2000-08-29",36.0,36.625,35.625,35.6875,8952800.0],["2000-08-30",35.6875,36.375,35.4688,36.0312,984600.0],["2000-08-31",36.2188,39.375,36.125,38.9375,3467600.0],["2000-09-01",38.9375,39.125,38.0,38.8438,1862800.0],["2000-09-05",38.625,38.9688,37.5,37.6484,1451200.0],["2000-09-06",37.4062,37.4062,35.1875,35.25,2469000.0],["2000-09-07",35.5938,37.6875,35.5,37.1875,1353800.0],["2000-09-08",36.875,37.0312,35.0,35.3438,1502000.0],["2000-09-11",35.3438,36.7812,33.0,34.2188,1984600.0],["2000-09-12",34.1719,35.0,32.5,32.5625,1964600.0],["2000-09-13",32.2812,33.375,31.25,32.625,3194000.0],["2000-09-14",33.2188,34.125,32.1562,32.75,1388600.0],["2000-09-15",31.1562,33.1875,30.625,30.6562,2327400.0],["2000-09-18",31.3125,31.9375,29.375,29.6875,1419800.0],["2000-09-19",30.375,31.5312,29.4688,31.3438,2414600.0],["2000-09-20",31.5,31.8438,29.5312,30.9688,3412600.0],["2000-09-21",30.9375,30.9688,28.875,29.0,3176800.0],["2000-09-22",27.2188,29.5938,26.875,29.1562,3675000.0],["2000-09-25",29.25,29.5312,27.8125,28.0312,1964200.0],["2000-09-26",28.5,29.7812,28.0,28.0625,1698600.0],["2000-09-27",28.625,29.375,27.7812,27.9688,1208400.0],["2000-09-28",27.75,29.125,27.25,28.3438,1909600.0],["2000-09-29",27.6875,27.8125,26.375,26.875,1840800.0],["2000-10-02",27.1719,27.5,25.8438,26.2188,1587200.0],["2000-10-03",26.7188,26.75,24.375,24.4062,2485000.0],["2000-10-04",24.25,26.1875,24.1875,25.5625,3932800.0],["2000-10-05",25.25,26.3125,24.875,25.5938,2601600.0],["2000-10-06",25.4922,25.875,23.4688,24.1875,2064600.0],["2000-10-09",24.375,24.5938,22.4688,24.0,1861000.0],["2000-10-10",21.4688,22.5,20.75,21.75,4037000.0],["2000-10-11",21.5312,24.25,21.2188,22.3438,3631000.0],["2000-10-12",23.5,24.75,22.125,22.25,1504700.0],["2000-10-13",23.75,25.625,22.5625,24.625,1869800.0],["2000-10-16",25.0,25.0,23.5625,24.1875,1590100.0],["2000-10-17",24.8125,24.8125,21.1875,22.5625,2186000.0],["2000-10-18",21.5625,26.1875,20.1875,22.3125,3101800.0],["2000-10-19",24.3125,26.25,23.125,25.4375,1757000.0],["2000-10-20",25.3125,27.0,24.1875,26.3125,1845900.0],["2000-10-23",26.0,27.75,25.9375,26.75,1593600.0],["2000-10-24",26.75,26.8125,24.75,25.25,2806100.0],["2000-10-25",24.4688,24.4844,22.125,22.5,1609100.0],["2000-10-26",22.875,25.0625,22.0,24.75,1903200.0],["2000-10-27",25.0,26.0,24.75,25.25,1921400.0],["2000-10-30",25.125,26.0,24.375,25.625,1370500.0],["2000-10-31",25.7812,29.625,25.75,29.1875,2970300.0],["2000-11-01",26.4375,26.625,24.75,25.0,3753400.0],["2000-11-02",27.1875,27.25,26.0,26.875,1761500.0],["2000-11-03",26.875,27.0,25.8281,26.0625,1017900.0],["2000-11-06",26.125,27.0,25.5625,25.875,764400.0],["2000-11-07",25.2656,25.375,22.3125,23.5625,2353700.0],["2000-11-08",23.5312,23.875,21.6875,22.0,1264700.0],["2000-11-09",21.6875,21.6875,20.0,21.0,2280400.0],["2000-11-10",20.4375,20.875,19.8125,20.25,1147000.0],["2000-11-13",19.75,23.0,19.375,21.375,2075000.0],["2000-11-14",22.0625,23.0,21.1875,21.75,1818600.0],["2000-11-15",21.9375,23.5,21.5625,22.25,2291000.0],["2000-11-16",21.375,21.6875,20.5625,20.8125,1905600.0],["2000-11-17",20.3125,21.3125,19.8125,20.75,776200.0],["2000-11-20",20.125,21.6875,19.9375,20.875,1517500.0],["2000-11-21",20.9375,21.0625,19.625,19.875,1174100.0],["2000-11-22",19.7188,20.0,18.5625,18.625,1838500.0],["2000-11-24",19.25,20.6875,19.0,20.3594,529500.0],["2000-11-27",20.25,20.4375,18.5625,19.0625,1367900.0],["2000-11-28",19.25,19.25,17.0,17.5,2137100.0],["2000-11-29",17.5,18.125,16.875,17.5625,1297600.0],["2000-11-30",15.5,17.3125,15.0,16.625,3204300.0],["2000-12-01",16.75,17.875,16.625,17.0,1301600.0],["2000-12-04",17.0625,17.8125,15.625,17.5,1943600.0],["2000-12-05",17.6875,18.375,17.125,18.25,1912700.0],["2000-12-06",18.125,18.6875,17.625,17.625,2728000.0],["2000-12-07",17.625,17.6875,16.5,16.5625,1897200.0],["2000-12-08",17.4375,20.8594,17.375,19.5,4634600.0],["2000-12-11",19.5625,21.125,18.9375,20.75,1541600.0],["2000-12-12",20.375,20.4375,18.125,18.6875,3054800.0],["2000-12-13",19.0,19.1875,17.6875,17.8125,1951500.0],["2000-12-14",18.0625,18.1875,17.125,17.25,3161700.0],["2000-12-15",17.0625,17.25,16.8125,17.1875,3746700.0],["2000-12-18",17.5625,18.3125,17.125,17.3125,1418500.0],["2000-12-19",16.9375,18.5,16.875,16.9375,1776700.0],["2000-12-20",16.8125,16.8594,15.75,16.375,2550200.0],["2000-12-21",16.375,16.625,15.375,15.875,3106700.0],["2000-12-22",15.875,18.0,15.875,17.9375,1778500.0],["2000-12-26",18.0625,18.75,17.5625,17.75,898400.0],["2000-12-27",17.875,19.0625,16.75,17.0,1962400.0],["2000-12-28",17.0,18.4375,17.0,18.1875,941400.0],["2000-12-29",18.25,19.0,17.875,18.375,2201600.0],["2001-01-02",18.5312,18.75,17.375,17.8125,1762400.0],["2001-01-03",17.2812,20.4375,16.75,20.1875,2007000.0],["2001-01-04",19.875,21.9375,19.5,20.75,2918100.0],["2001-01-05",21.375,21.375,19.6875,20.3125,1751000.0],["2001-01-08",20.25,20.4375,19.125,19.9375,1537600.0],["2001-01-09",20.5625,20.625,19.6875,20.375,850800.0],["2001-01-10",19.8125,21.875,19.625,21.375,1869400.0],["2001-01-11",20.9375,23.8125,20.875,23.25,2504000.0],["2001-01-12",23.375,23.75,22.1875,23.0,1150700.0],["2001-01-16",22.9844,23.125,21.0625,22.25,1722100.0],["2001-01-17",23.25,24.5,23.25,23.75,1484100.0],["2001-01-18",22.8906,25.125,22.1875,24.75,3842300.0],["2001-01-19",26.0,26.25,23.75,24.375,3550800.0],["2001-01-22",24.625,24.625,23.4375,24.0625,1545300.0],["2001-01-23",23.625,24.1875,23.5625,24.0625,2239000.0],["2001-01-24",24.1562,24.875,23.875,24.3125,2816100.0],["2001-01-25",24.2969,24.3125,23.0,23.375,1355100.0],["2001-01-26",22.9375,23.0,22.0,22.875,2220100.0],["2001-01-29",22.8125,23.875,22.1875,23.5625,928700.0],["2001-01-30",23.4375,24.75,23.4375,24.375,2869400.0],["2001-01-31",25.0,26.875,24.75,25.9375,4880000.0],["2001-02-01",26.0,27.25,25.625,26.25,2045200.0],["2001-02-02",26.25,26.375,24.125,24.375,1450300.0],["2001-02-05",24.4375,24.4375,23.0312,23.75,869000.0],["2001-02-06",23.4375,25.0625,23.375,24.125,1215200.0],["2001-02-07",23.375,23.75,22.0,22.5,2926900.0],["2001-02-08",22.5625,23.4375,22.25,22.5,857600.0],["2001-02-09",22.4375,22.875,21.25,21.8125,2182700.0],["2001-02-12",21.625,23.5,21.625,22.125,2482600.0],["2001-02-13",22.25,23.625,22.0,22.0625,922900.0],["2001-02-14",22.1875,23.5,22.0,23.4375,3173200.0],["2001-02-15",23.75,26.125,23.6875,25.4375,2994100.0],["2001-02-16",23.625,24.0625,21.75,22.75,3296600.0],["2001-02-20",22.75,23.125,20.4375,20.5,1862600.0],["2001-02-21",20.25,22.6875,20.1875,21.25,3010800.0],["2001-02-22",21.375,22.375,20.1875,20.75,1938000.0],["2001-02-23",20.6875,21.3125,19.5,21.0312,1584200.0],["2001-02-26",21.2812,21.3125,19.6875,20.5,1226300.0],["2001-02-27",20.375,20.375,18.5625,19.0,3079700.0],["2001-02-28",18.5625,19.0625,17.5625,18.5,2453100.0],["2001-03-01",18.0,19.625,17.375,19.5625,3326600.0],["2001-03-02",18.5,21.6875,18.5,20.1875,6550200.0],["2001-03-05",20.25,20.9375,20.125,20.6875,2894400.0],["2001-03-06",21.5,22.375,21.3125,21.8125,2777700.0],["2001-03-07",21.9688,22.0,20.625,21.0625,1581500.0],["2001-03-08",20.875,21.1875,20.125,20.5,2924000.0],["2001-03-09",20.1875,20.5,18.8125,18.9375,2069600.0],["2001-03-12",18.8125,19.5625,18.1875,18.2031,1466200.0],["2001-03-13",19.0,19.8125,18.3125,19.75,2152500.0],["2001-03-14",19.3125,20.375,19.0,19.5469,1732500.0],["2001-03-15",20.375,20.5,18.1875,18.25,1673000.0],["2001-03-16",17.5,18.375,17.375,17.5625,2117000.0],["2001-03-19",18.0,19.25,17.5,19.0625,1200300.0],["2001-03-20",18.9375,20.3125,18.5,18.5625,2422800.0],["2001-03-21",18.75,20.0,18.4375,19.4219,2789400.0],["2001-03-22",19.5,22.0,19.3125,21.25,2997000.0],["2001-03-23",21.875,22.1875,20.375,21.625,2375200.0],["2001-03-26",21.875,21.875,20.6875,20.8594,1377800.0],["2001-03-27",20.8438,21.6875,19.5625,20.4375,3046800.0],["2001-03-28",19.75,20.8125,18.9375,19.375,2362700.0],["2001-03-29",19.3125,20.0,18.125,18.875,2128700.0],["2001-03-30",18.9688,19.0,17.625,18.1875,2725800.0],["2001-04-02",18.2188,18.625,17.0,17.4375,2345800.0],["2001-04-03",17.1875,17.4375,16.1875,16.75,2704400.0],["2001-04-04",16.8125,17.25,15.875,16.1875,2217100.0],["2001-04-05",17.0,18.6875,16.9375,18.5,2099600.0],["2001-04-06",18.125,18.1875,17.0,17.1875,1286000.0],["2001-04-09",17.77,18.0,15.95,17.0,1374100.0],["2001-04-10",17.26,18.75,17.0,18.71,2505000.0],["2001-04-11",20.76,21.96,20.0,20.7,3857100.0],["2001-04-12",20.01,21.97,19.25,21.9,1994800.0],["2001-04-16",21.06,21.94,20.4,21.12,1696900.0],["2001-04-17",20.25,21.8,20.15,20.63,2005200.0],["2001-04-18",21.85,24.63,21.81,23.15,4236700.0],["2001-04-19",23.15,25.18,22.88,25.18,2792600.0],["2001-04-20",25.8,26.4,24.7,25.17,4369200.0],["2001-04-23",24.55,24.55,23.45,23.69,1455800.0],["2001-04-24",23.43,25.28,23.28,23.66,1621700.0],["2001-04-25",23.31,24.05,23.09,24.02,1380600.0],["2001-04-26",24.0,24.35,22.57,22.67,1312300.0],["2001-04-27",23.17,24.03,23.09,23.85,693700.0],["2001-04-30",24.26,25.1,23.86,24.63,1245800.0],["2001-05-01",24.5,24.69,23.4,24.64,1439700.0],["2001-05-02",24.9,25.9,24.55,25.25,1473400.0],["2001-05-03",24.91,24.96,23.75,24.03,1123600.0],["2001-05-04",23.6,25.01,23.07,24.77,1765300.0],["2001-05-07",24.5,25.58,24.33,24.42,2666400.0],["2001-05-08",24.51,25.25,24.5,24.95,1943400.0],["2001-05-09",24.35,24.55,23.75,24.12,2367000.0],["2001-05-10",25.07,25.16,24.15,24.36,2189700.0],["2001-05-11",24.11,24.83,23.9,24.04,1629900.0],["2001-05-14",23.9,24.0,22.63,23.26,966100.0],["2001-05-15",23.18,23.89,22.75,23.2,1179400.0],["2001-05-16",23.1,24.85,22.65,24.78,2371200.0],["2001-05-17",24.5,25.24,24.07,24.9,2167200.0],["2001-05-18",24.47,25.24,24.25,24.89,2050900.0],["2001-05-21",24.82,27.18,24.82,27.16,1825100.0],["2001-05-22",27.0,27.64,26.5,26.65,1534500.0],["2001-05-23",26.45,26.51,24.96,25.01,1361800.0],["2001-05-24",25.07,25.1,23.51,24.48,1738800.0],["2001-05-25",24.59,25.05,24.0,24.22,736000.0],["2001-05-29",24.05,24.05,22.68,22.72,629800.0],["2001-05-30",22.48,22.6,21.12,21.25,1488000.0],["2001-05-31",21.41,22.38,21.33,21.76,1128600.0],["2001-06-01",21.98,23.0,21.6,22.99,1420300.0],["2001-06-04",22.74,22.99,22.06,22.1,779300.0],["2001-06-05",22.59,24.4,22.47,23.9,1628100.0],["2001-06-06",23.85,24.18,23.1,23.5,1511200.0],["2001-06-07",23.34,25.9,23.27,25.9,2203300.0],["2001-06-08",25.04,25.81,24.84,24.92,2157200.0],["2001-06-11",24.8,24.84,23.75,23.95,1005700.0],["2001-06-12",23.35,24.5,22.61,24.13,1175600.0],["2001-06-13",24.23,24.63,22.8,23.05,1285600.0],["2001-06-14",22.63,23.13,21.55,21.8,1727700.0],["2001-06-15",21.65,22.42,21.12,22.27,2091500.0],["2001-06-18",22.22,23.01,21.75,21.9,1893600.0],["2001-06-19",22.3,22.96,21.42,21.71,2367400.0],["2001-06-20",21.32,21.8,20.88,21.79,1727600.0],["2001-06-21",21.7,22.1,21.14,21.98,1203700.0],["2001-06-22",22.1,22.62,21.56,22.1,1609300.0],["2001-06-25",22.57,22.96,22.0,22.88,878700.0],["2001-06-26",22.5,23.32,22.2,22.9,1179100.0],["2001-06-27",22.4,23.41,22.4,23.1,1642000.0],["2001-06-28",23.4,24.52,23.08,23.92,2085700.0],["2001-06-29",24.29,25.29,23.98,24.4,1593500.0],["2001-07-02",24.65,25.34,24.29,24.88,772300.0],["2001-07-03",24.68,25.25,24.28,24.77,504900.0],["2001-07-05",24.59,25.0,24.21,24.41,930300.0],["2001-07-06",24.28,24.28,22.75,22.85,1404400.0],["2001-07-09",22.8,23.4,22.75,23.0,1261000.0],["2001-07-10",23.33,23.65,22.2,22.55,1397800.0],["2001-07-11",22.84,22.85,22.18,22.65,1988200.0],["2001-07-12",23.26,25.19,23.16,24.71,1819600.0],["2001-07-13",24.63,25.35,23.8,23.94,1972200.0],["2001-07-16",23.77,24.24,22.86,23.05,1498300.0],["2001-07-17",22.89,23.97,22.34,23.7,1666700.0],["2001-07-18",23.5,23.85,22.52,22.99,707500.0],["2001-07-19",23.41,24.53,23.41,24.21,2228500.0],["2001-07-20",23.01,23.95,21.98,22.86,3248600.0],["2001-07-23",23.2,23.32,21.7,21.96,1931400.0],["2001-07-24",21.59,22.03,20.98,21.24,1874200.0],["2001-07-25",21.25,21.73,20.28,21.6,2199700.0],["2001-07-26",21.71,23.55,21.45,23.38,1398700.0],["2001-07-27",23.35,25.4,23.31,24.06,1333300.0],["2001-07-30",23.95,24.48,23.4,24.1,1231600.0],["2001-07-31",24.1,24.85,23.8,24.2,971000.0],["2001-08-01",24.79,25.81,24.78,25.25,2417600.0],["2001-08-02",25.4,25.85,25.0,25.74,2240400.0],["2001-08-03",25.48,25.56,25.11,25.33,801600.0],["2001-08-06",25.1,25.54,24.86,25.45,984800.0],["2001-08-07",24.82,25.0,24.26,24.91,1191500.0],["2001-08-08",25.0,25.41,23.41,23.8,1718000.0],["2001-08-09",23.68,24.34,23.54,24.16,962500.0],["2001-08-10",24.09,24.5,23.19,24.25,1234200.0],["2001-08-13",24.45,25.2,24.15,25.14,945200.0],["2001-08-14",25.16,25.44,24.72,24.87,1517000.0],["2001-08-15",24.79,25.09,23.63,23.84,1530500.0],["2001-08-16",23.7,24.04,23.01,23.95,1617600.0],["2001-08-17",22.59,23.4,22.59,22.81,996000.0],["2001-08-20",22.81,23.05,22.66,22.86,1094000.0],["2001-08-21",23.01,23.09,21.88,21.95,982800.0],["2001-08-22",22.12,23.12,22.08,23.07,918900.0],["2001-08-23",23.07,23.57,22.81,22.88,1205200.0],["2001-08-24",23.01,24.14,23.01,24.1,1191400.0],["2001-08-27",23.87,24.75,23.85,24.44,1035700.0],["2001-08-28",24.78,24.83,23.48,23.78,1252300.0],["2001-08-29",23.88,24.02,22.62,23.05,1494100.0],["2001-08-30",22.66,23.1,22.31,22.92,1179900.0],["2001-08-31",22.84,23.59,22.56,23.37,1291000.0],["2001-09-04",23.28,23.9,22.5,22.61,1886100.0],["2001-09-05",22.62,22.99,21.73,22.71,1885500.0],["2001-09-06",22.49,22.67,21.53,22.02,2229500.0],["2001-09-07",21.82,22.87,21.65,22.52,3621200.0],["2001-09-10",22.6,22.83,22.0,22.51,2129000.0],["2001-09-17",21.67,21.68,20.03,20.21,1686300.0],["2001-09-18",20.3,20.86,19.32,19.36,1096000.0],["2001-09-19",19.51,19.8,16.72,18.65,4510000.0],["2001-09-20",18.08,18.97,17.2,17.42,1324700.0],["2001-09-21",14.57,16.69,14.5,16.01,3989000.0],["2001-09-24",16.41,16.82,15.98,16.58,1929400.0],["2001-09-25",16.6,17.15,15.98,16.55,1358800.0],["2001-09-26",16.63,16.63,15.04,15.36,1184000.0],["2001-09-27",15.18,15.33,14.04,14.74,1999100.0],["2001-09-28",14.84,15.83,14.64,15.7,1705600.0],["2001-10-01",15.62,15.92,14.85,15.1,1987900.0],["2001-10-02",15.2,15.43,14.77,14.82,1711000.0],["2001-10-03",14.8,16.8,14.36,16.3,3229400.0],["2001-10-04",16.74,17.87,16.5,17.35,3041200.0],["2001-10-05",17.2,17.68,16.28,17.35,2732500.0],["2001-10-08",17.18,18.38,16.7,17.85,1416200.0],["2001-10-09",17.79,17.86,17.06,17.12,1513500.0],["2001-10-10",17.15,18.65,17.05,18.59,1235500.0],["2001-10-11",18.71,20.5,18.68,20.42,1502400.0],["2001-10-12",20.32,20.32,19.07,20.28,1305900.0],["2001-10-15",19.71,19.94,18.8,19.03,1394000.0],["2001-10-16",19.08,19.33,18.66,19.17,2491900.0],["2001-10-17",19.42,19.62,17.88,17.96,2604500.0],["2001-10-18",17.8,18.05,17.37,17.66,1665400.0],["2001-10-19",16.92,18.17,16.92,17.85,1162800.0],["2001-10-22",17.85,18.54,17.39,18.2,1980600.0],["2001-10-23",18.15,18.7,17.85,18.13,2334900.0],["2001-10-24",17.85,18.75,17.76,18.72,1403200.0],["2001-10-25",18.31,19.63,17.84,19.6,1138400.0],["2001-10-26",19.45,19.97,19.34,19.37,2056000.0],["2001-10-29",19.35,19.35,17.85,17.85,1355700.0],["2001-10-30",17.55,17.65,16.98,17.08,1292300.0],["2001-10-31",17.25,18.19,17.25,17.5,2980600.0],["2001-11-01",17.66,18.78,17.26,18.69,1774900.0],["2001-11-02",18.68,19.17,18.36,18.9,1384000.0],["2001-11-05",19.15,19.89,19.07,19.62,1150200.0],["2001-11-06",19.6,20.58,19.3,20.52,1753600.0],["2001-11-07",20.35,20.63,19.91,20.23,1423600.0],["2001-11-08",20.38,21.19,19.65,19.95,2476200.0],["2001-11-09",19.95,20.1,19.5,19.99,1073200.0],["2001-11-12",20.28,20.38,19.31,20.32,1719900.0],["2001-11-13",20.61,21.19,20.28,20.93,2117000.0],["2001-11-14",21.05,21.57,20.35,20.77,2097700.0],["2001-11-15",20.45,21.25,20.37,20.88,1691000.0],["2001-11-16",20.83,21.26,20.3,20.43,2465800.0],["2001-11-19",20.65,20.72,19.73,20.15,1176400.0],["2001-11-20",20.19,20.19,18.85,19.17,2120300.0],["2001-11-21",19.0,19.64,18.78,19.41,2147700.0],["2001-11-23",19.52,19.7,19.09,19.63,567900.0],["2001-11-26",19.69,20.46,19.61,20.42,861900.0],["2001-11-27",20.44,20.85,19.6,20.08,1346100.0],["2001-11-28",19.9,20.24,19.07,19.1,1455600.0],["2001-11-29",19.22,19.86,19.09,19.82,1250600.0],["2001-11-30",19.64,19.82,19.2,19.42,1010100.0],["2001-12-03",19.31,19.6,18.79,18.92,1422200.0],["2001-12-04",18.95,20.13,18.95,20.12,1034300.0],["2001-12-05",20.15,21.89,20.1,21.67,2163600.0],["2001-12-06",21.69,21.95,21.13,21.49,1478400.0],["2001-12-07",21.36,21.6,20.33,20.69,1350400.0],["2001-12-10",20.62,21.18,20.5,20.84,2154400.0],["2001-12-11",21.14,21.95,21.06,21.32,1969800.0],["2001-12-12",21.4,22.22,21.2,21.93,2814900.0],["2001-12-13",21.61,21.76,20.65,20.68,1854400.0],["2001-12-14",20.8,21.55,20.7,21.33,1622900.0],["2001-12-17",21.31,22.15,21.23,21.96,1636000.0],["2001-12-18",22.11,22.65,21.99,22.25,3245000.0],["2001-12-19",22.09,22.09,20.84,20.88,2091200.0],["2001-12-20",20.65,20.8,19.7,19.8,2364200.0],["2001-12-21",20.01,21.26,19.97,20.5,2645700.0],["2001-12-24",20.74,20.74,20.25,20.3,344700.0],["2001-12-26",20.4,21.3,20.34,20.64,669900.0],["2001-12-27",20.64,21.47,20.64,21.19,778500.0],["2001-12-28",21.28,21.7,21.05,21.28,562800.0],["2001-12-31",21.26,21.4,20.57,20.57,747700.0],["2002-01-02",20.8,21.15,20.38,21.09,1781500.0],["2002-01-03",21.12,22.9,21.12,22.81,2122000.0],["2002-01-04",22.9,23.3,22.26,22.88,1845800.0],["2002-01-07",23.0,23.24,22.12,22.3,913700.0],["2002-01-08",22.23,23.1,22.15,22.84,962800.0],["2002-01-09",23.24,24.14,22.74,22.8,3728400.0],["2002-01-10",22.77,23.2,22.3,22.61,1384100.0],["2002-01-11",22.8,23.15,22.23,22.26,846200.0],["2002-01-14",22.24,22.67,21.74,21.98,1179300.0],["2002-01-15",22.07,22.29,21.1,21.6,1212200.0],["2002-01-16",21.3,21.91,20.97,21.02,1107400.0],["2002-01-17",21.31,21.93,20.95,21.93,1424700.0],["2002-01-18",20.68,21.7,20.68,21.03,1231900.0],["2002-01-22",21.2,21.29,19.98,20.03,1088000.0],["2002-01-23",20.15,20.92,20.05,20.71,926600.0],["2002-01-24",20.82,21.84,20.82,21.39,1994600.0],["2002-01-25",21.5,22.04,21.25,21.93,1196200.0],["2002-01-28",22.03,22.59,21.97,22.54,1115200.0],["2002-01-29",22.51,22.86,21.89,21.92,1126700.0],["2002-01-30",22.04,22.88,21.57,22.85,1213200.0],["2002-01-31",22.9,23.15,21.9,22.34,1793200.0],["2002-02-01",22.34,22.71,21.49,21.79,1043300.0],["2002-02-04",21.9,22.43,21.35,21.45,948500.0],["2002-02-05",21.44,21.6,20.89,21.09,1042300.0],["2002-02-06",21.25,21.51,20.77,21.01,1039200.0],["2002-02-07",21.07,21.2,20.0,20.0,1915100.0],["2002-02-08",20.11,20.68,19.8,20.68,1795000.0],["2002-02-11",20.61,21.34,20.5,21.1,1111600.0],["2002-02-12",20.94,21.31,20.5,20.75,809300.0],["2002-02-13",20.87,21.5,20.67,21.45,733200.0],["2002-02-14",21.41,21.8,20.95,21.07,1001200.0],["2002-02-15",21.16,21.37,20.42,20.43,884800.0],["2002-02-19",20.4,20.4,19.25,19.3,1717600.0],["2002-02-20",19.39,19.68,18.55,19.4,1935400.0],["2002-02-21",19.3,19.31,18.0,18.1,1622000.0],["2002-02-22",18.45,18.52,17.75,18.2,1624200.0],["2002-02-25",18.2,19.18,18.14,18.92,1319400.0],["2002-02-26",19.03,19.05,18.3,18.51,1197200.0],["2002-02-27",18.54,18.78,17.79,17.8,1850000.0],["2002-02-28",17.86,17.91,17.06,17.18,2007100.0],["2002-03-01",17.26,19.05,17.26,19.0,2017200.0],["2002-03-04",19.05,20.08,18.87,19.92,1617800.0],["2002-03-05",19.82,21.34,19.64,20.89,2417800.0],["2002-03-06",20.66,20.76,20.01,20.31,2718400.0],["2002-03-07",20.41,20.69,19.78,20.29,1485800.0],["2002-03-08",20.7,21.56,20.38,21.1,2968400.0],["2002-03-11",20.96,20.97,20.08,20.39,930700.0],["2002-03-12",19.95,19.95,19.3,19.54,1589400.0],["2002-03-13",19.07,19.25,18.75,18.8,1358000.0],["2002-03-14",18.82,19.43,18.76,18.79,978100.0],["2002-03-15",18.72,19.25,18.72,19.07,976400.0],["2002-03-18",19.31,19.77,18.82,19.09,1588800.0],["2002-03-19",19.15,19.83,18.93,19.32,1411400.0],["2002-03-20",19.16,19.17,18.36,18.37,2330200.0],["2002-03-21",18.44,19.09,18.12,18.97,1551600.0],["2002-03-22",19.0,19.25,18.43,18.77,996000.0],["2002-03-25",18.7,19.07,17.93,17.93,1021200.0],["2002-03-26",17.91,18.5,17.76,18.15,1052200.0],["2002-03-27",18.08,18.15,17.29,17.39,2157900.0],["2002-03-28",17.45,17.7,17.42,17.53,1240700.0],["2002-04-01",17.44,18.49,16.98,18.22,1484300.0],["2002-04-02",17.9,18.04,17.45,17.45,832600.0],["2002-04-03",17.51,17.73,17.02,17.21,1078600.0],["2002-04-04",17.21,17.71,17.0,17.68,1289600.0],["2002-04-05",17.71,18.0,17.33,17.37,1382500.0],["2002-04-08",17.14,17.64,16.7,17.49,1051100.0],["2002-04-09",17.6,17.96,16.89,16.91,1201000.0],["2002-04-10",16.94,17.49,16.68,17.25,1144300.0],["2002-04-11",17.29,17.29,16.3,16.5,1767500.0],["2002-04-12",16.9,16.95,16.27,16.77,1248900.0],["2002-04-15",16.83,17.22,16.51,17.07,1071400.0],["2002-04-16",17.49,17.81,17.41,17.73,2413900.0],["2002-04-17",17.89,18.44,17.72,18.23,1838200.0],["2002-04-18",18.17,18.17,17.36,17.53,1264100.0],["2002-04-19",17.65,17.8,16.87,16.95,1826400.0],["2002-04-22",16.85,16.86,16.32,16.46,868900.0],["2002-04-23",14.19,14.6,11.85,12.2,17637400.0],["2002-04-24",12.2,12.26,11.14,11.5,7287600.0],["2002-04-25",11.34,11.9,10.94,11.41,2865300.0],["2002-04-26",11.63,11.73,11.11,11.27,1739600.0],["2002-04-29",11.26,12.14,11.18,11.85,2300000.0],["2002-04-30",11.67,12.05,11.35,11.85,2322300.0],["2002-05-01",11.71,11.84,11.25,11.41,1838400.0],["2002-05-02",11.6,11.74,11.0,11.2,2152600.0],["2002-05-03",11.11,11.25,10.76,11.01,2298600.0],["2002-05-06",10.9,11.45,10.89,10.95,1785200.0],["2002-05-07",11.0,11.18,10.51,10.7,1980900.0],["2002-05-08",11.11,12.25,11.1,12.13,2874300.0],["2002-05-09",11.75,12.17,11.57,11.57,1783000.0],["2002-05-10",11.65,11.9,11.03,11.19,1726800.0],["2002-05-13",11.3,11.63,11.03,11.53,1491600.0],["2002-05-14",12.01,12.57,11.91,12.29,2526900.0],["2002-05-15",12.19,12.75,11.77,12.28,1823300.0],["2002-05-16",12.39,12.45,12.0,12.27,1523000.0],["2002-05-17",12.36,12.45,11.83,12.03,1831400.0],["2002-05-20",11.94,12.08,11.68,11.74,1491400.0],["2002-05-21",11.81,12.03,11.39,11.53,1509900.0],["2002-05-22",11.48,11.63,11.2,11.52,1516600.0],["2002-05-23",11.64,11.75,11.14,11.67,2509300.0],["2002-05-24",11.31,11.63,11.21,11.35,2195900.0],["2002-05-28",11.55,11.56,11.0,11.18,1761400.0],["2002-05-29",11.08,11.09,10.75,10.79,2121400.0],["2002-05-30",10.79,11.0,10.49,10.94,1782900.0],["2002-05-31",11.09,11.19,10.65,10.7,1609100.0],["2002-06-03",10.71,10.74,10.03,10.23,2033800.0],["2002-06-04",10.28,10.7,10.13,10.45,2219200.0],["2002-06-05",10.54,10.67,10.1,10.24,1493400.0],["2002-06-06",10.21,10.26,9.83,9.85,2668700.0],["2002-06-07",9.69,9.85,9.34,9.57,3734000.0],["2002-06-10",9.7,9.9,9.29,9.31,2285500.0],["2002-06-11",9.48,9.5,8.61,8.85,2495200.0],["2002-06-12",8.85,9.28,8.76,8.9,2170600.0],["2002-06-13",8.84,9.07,8.6,8.64,1668800.0],["2002-06-14",8.57,8.8,8.25,8.68,1645000.0],["2002-06-17",8.8,9.04,8.71,8.97,1574300.0],["2002-06-18",8.94,9.27,8.65,8.71,1077700.0],["2002-06-19",8.8,8.9,8.22,8.22,1880200.0],["2002-06-20",8.36,8.55,7.75,7.81,1759600.0],["2002-06-21",8.0,8.11,7.66,7.9,4585000.0],["2002-06-24",7.89,8.46,7.7,8.4,2683900.0],["2002-06-25",8.44,8.65,7.97,8.09,1589700.0],["2002-06-26",7.65,8.24,7.55,8.16,1703400.0],["2002-06-27",8.24,8.81,8.16,8.64,1577400.0],["2002-06-28",8.64,9.08,6.94,8.69,4401300.0],["2002-07-01",8.81,8.85,7.95,8.14,2046800.0],["2002-07-02",8.21,8.25,7.76,7.95,1227200.0],["2002-07-03",7.9,8.25,7.74,8.22,1163400.0],["2002-07-05",8.42,9.2,8.4,9.19,487800.0],["2002-07-08",9.03,9.36,8.43,8.56,1164300.0],["2002-07-09",8.51,8.88,8.27,8.75,1330900.0],["2002-07-10",8.93,8.97,8.22,8.39,995300.0],["2002-07-11",8.4,8.85,8.15,8.79,1914100.0],["2002-07-12",8.85,9.01,8.34,8.34,2440300.0],["2002-07-15",8.35,8.6,8.05,8.6,1766000.0],["2002-07-16",8.41,9.33,8.32,8.81,1675300.0],["2002-07-17",8.9,9.21,8.08,8.28,1684700.0],["2002-07-18",8.29,8.5,7.91,7.94,990200.0],["2002-07-19",8.04,8.23,7.55,7.6,1323200.0],["2002-07-22",7.66,7.89,7.26,7.5,1016300.0],["2002-07-23",7.44,7.78,6.86,6.87,2014800.0],["2002-07-24",6.7,7.33,6.38,7.27,2229800.0],["2002-07-25",7.35,7.36,6.0,6.45,2006900.0],["2002-07-26",6.67,6.73,6.15,6.25,1314100.0],["2002-07-29",6.44,7.19,6.3,6.71,1734000.0],["2002-07-30",6.56,6.98,6.52,6.78,1816000.0],["2002-07-31",6.7,6.72,6.39,6.5,925500.0],["2002-08-01",6.49,6.62,6.16,6.2,709400.0],["2002-08-02",6.26,6.26,5.7,5.93,1284200.0],["2002-08-05",5.9,6.06,5.5,5.73,1384300.0],["2002-08-06",5.81,6.22,5.72,5.92,2292500.0],["2002-08-07",6.18,6.43,5.78,6.18,2166400.0],["2002-08-08",6.13,6.5,5.9,6.45,930100.0],["2002-08-09",6.28,6.54,6.16,6.38,906000.0],["2002-08-12",6.14,6.35,5.95,5.95,601200.0],["2002-08-13",5.99,6.18,5.5,5.53,1351800.0],["2002-08-14",5.62,5.95,5.35,5.92,1270800.0],["2002-08-15",5.98,6.45,5.9,6.35,1959300.0],["2002-08-16",6.25,6.87,6.19,6.87,2088400.0],["2002-08-19",6.9,7.11,6.7,7.06,1422500.0],["2002-08-20",7.0,7.0,6.75,6.88,992800.0],["2002-08-21",6.98,7.29,6.91,7.26,1186700.0],["2002-08-22",7.25,7.39,7.02,7.13,1046800.0],["2002-08-23",7.1,7.18,6.9,7.06,994000.0],["2002-08-26",7.15,7.15,6.78,7.1,1195800.0],["2002-08-27",7.08,7.14,6.7,6.83,695000.0],["2002-08-28",6.83,6.83,6.31,6.55,2812100.0],["2002-08-29",6.63,6.65,6.18,6.45,1388000.0],["2002-08-30",6.11,6.59,6.11,6.38,1084100.0],["2002-09-03",6.28,6.48,6.0,6.22,2401500.0],["2002-09-04",6.25,6.88,6.12,6.72,2214500.0],["2002-09-05",6.51,6.87,6.51,6.65,1197400.0],["2002-09-06",6.79,7.0,6.76,6.97,1045700.0],["2002-09-09",6.89,7.13,6.7,6.95,691800.0],["2002-09-10",7.0,7.33,6.95,7.1,977500.0],["2002-09-11",7.07,7.72,7.06,7.33,1187100.0],["2002-09-12",7.32,7.33,6.94,6.94,806600.0],["2002-09-13",6.94,7.02,6.69,6.83,665600.0],["2002-09-16",6.69,6.84,6.42,6.53,999200.0],["2002-09-17",6.61,6.97,6.5,6.61,1554100.0],["2002-09-18",6.61,6.65,6.35,6.49,534300.0],["2002-09-19",6.22,6.53,6.21,6.29,697400.0],["2002-09-20",6.6,6.7,6.12,6.29,1502700.0],["2002-09-23",6.27,6.33,5.94,6.08,700100.0],["2002-09-24",6.0,6.31,5.91,6.0,923100.0],["2002-09-25",6.02,6.64,6.0,6.5,1423400.0],["2002-09-26",6.59,6.79,6.4,6.56,1455600.0],["2002-09-27",6.58,6.78,6.34,6.44,864800.0],["2002-09-30",6.29,6.47,6.09,6.22,676000.0],["2002-10-01",6.24,6.45,6.12,6.41,1080600.0],["2002-10-02",6.45,6.73,6.24,6.24,1008000.0],["2002-10-03",6.1,6.3,5.78,5.83,948100.0],["2002-10-04",5.96,5.99,5.4,5.63,1034800.0],["2002-10-07",5.59,5.65,5.19,5.26,965700.0],["2002-10-08",5.29,5.39,4.58,4.68,1731900.0],["2002-10-09",4.61,4.86,4.27,4.34,1960000.0],["2002-10-10",4.25,4.64,4.08,4.41,2520500.0],["2002-10-11",4.65,4.91,4.55,4.75,2862100.0],["2002-10-14",4.68,4.99,4.58,4.96,679800.0],["2002-10-15",5.07,5.84,5.06,5.81,1751900.0],["2002-10-16",5.29,5.8,5.22,5.37,2111000.0],["2002-10-17",5.62,5.9,5.5,5.64,2003700.0],["2002-10-18",5.29,5.62,5.16,5.52,1535000.0],["2002-10-21",5.48,5.85,5.33,5.8,1601700.0],["2002-10-22",5.79,5.79,5.32,5.32,1009200.0],["2002-10-23",5.35,6.6,5.32,6.59,3637200.0],["2002-10-24",6.63,6.73,6.0,6.0,1882800.0],["2002-10-25",6.0,6.42,5.97,6.35,898600.0],["2002-10-28",6.43,6.77,6.3,6.32,1479600.0],["2002-10-29",6.32,6.35,5.96,6.3,1915100.0],["2002-10-30",6.27,7.0,6.27,7.0,1698400.0],["2002-10-31",7.0,7.05,6.58,6.77,1372200.0],["2002-11-01",6.74,7.6,6.52,7.59,2253900.0],["2002-11-04",7.72,8.7,7.62,8.11,4211600.0],["2002-11-05",8.06,8.07,7.26,7.73,1922100.0],["2002-11-06",7.75,8.43,7.65,8.39,1176700.0],["2002-11-07",7.99,8.25,7.14,7.16,2011900.0],["2002-11-08",7.15,7.27,6.82,6.96,1764700.0],["2002-11-11",6.91,6.96,6.54,6.65,850900.0],["2002-11-12",6.75,7.32,6.72,6.96,2054000.0],["2002-11-13",6.86,7.15,6.75,6.96,1206000.0],["2002-11-14",7.08,7.73,7.0,7.73,1941000.0],["2002-11-15",7.66,8.04,7.54,7.85,2075200.0],["2002-11-18",8.0,8.39,7.92,8.2,1671800.0],["2002-11-19",8.12,8.13,7.77,7.81,1204700.0],["2002-11-20",7.81,8.73,7.8,8.71,1057800.0],["2002-11-21",8.84,9.59,8.83,9.33,2658700.0],["2002-11-22",9.05,9.51,9.02,9.28,1179600.0],["2002-11-25",9.29,9.91,9.26,9.84,1646600.0],["2002-11-26",9.82,9.83,9.41,9.51,1851400.0],["2002-11-27",9.68,10.42,9.62,10.33,1714900.0],["2002-11-29",10.35,10.4,9.97,10.0,450900.0],["2002-12-02",10.19,10.79,10.14,10.74,2245900.0],["2002-12-03",10.58,10.59,9.9,9.92,1493300.0],["2002-12-04",9.45,9.5,8.99,9.1,1967900.0],["2002-12-05",9.27,9.4,8.82,9.03,1075900.0],["2002-12-06",8.7,10.01,8.64,9.52,2408300.0],["2002-12-09",9.35,9.38,8.68,8.69,1452600.0],["2002-12-10",8.83,9.22,8.62,9.19,938300.0],["2002-12-11",9.11,9.38,8.89,9.17,688600.0],["2002-12-12",9.1,9.32,8.91,9.07,546300.0],["2002-12-13",8.89,9.07,8.67,8.91,925200.0],["2002-12-16",9.03,9.41,8.8,9.39,624100.0],["2002-12-17",9.0,9.57,9.0,9.12,960000.0],["2002-12-18",8.9,8.95,8.11,8.24,1728800.0],["2002-12-19",8.13,8.37,8.04,8.21,1167100.0],["2002-12-20",7.99,8.46,7.96,8.1,1385400.0],["2002-12-23",8.06,8.73,8.05,8.65,1238000.0],["2002-12-24",8.63,8.73,8.52,8.54,357800.0],["2002-12-26",8.58,8.9,8.53,8.71,369500.0],["2002-12-27",8.77,8.78,8.49,8.61,516400.0],["2002-12-30",8.64,8.79,8.5,8.5,1119500.0],["2002-12-31",8.6,8.98,8.48,8.77,1031300.0],["2003-01-02",8.83,9.42,8.64,9.4,798800.0],["2003-01-03",9.37,9.46,9.04,9.17,656100.0],["2003-01-06",9.21,9.87,9.18,9.68,732300.0],["2003-01-07",9.77,10.15,9.51,9.73,998300.0],["2003-01-08",9.63,9.7,9.25,9.3,577600.0],["2003-01-09",9.3,9.94,9.3,9.81,659400.0],["2003-01-10",9.55,10.02,9.49,9.85,1101500.0],["2003-01-13",9.99,10.12,9.7,9.92,1343500.0],["2003-01-14",9.79,10.3,9.59,10.05,2303800.0],["2003-01-15",9.95,10.14,9.52,9.91,1541200.0],["2003-01-16",9.82,10.01,9.27,9.45,1009000.0],["2003-01-17",9.5,9.5,8.57,8.69,1282900.0],["2003-01-21",8.58,8.93,8.54,8.66,657200.0],["2003-01-22",8.5,9.05,8.5,8.87,1424800.0],["2003-01-23",8.97,9.18,8.6,8.95,1234000.0],["2003-01-24",8.8,8.99,8.2,8.38,2636400.0],["2003-01-27",8.36,8.41,8.04,8.1,1544900.0],["2003-01-28",8.1,8.31,7.83,8.03,1114900.0],["2003-01-29",8.06,8.51,7.8,8.48,947400.0],["2003-01-30",8.5,8.5,7.79,7.83,668800.0],["2003-01-31",7.7,7.96,7.44,7.55,1224400.0],["2003-02-03",7.67,7.76,7.42,7.48,773700.0],["2003-02-04",7.6,7.63,7.37,7.57,485500.0],["2003-02-05",7.65,7.93,7.39,7.49,611400.0],["2003-02-06",7.48,7.63,7.26,7.38,567600.0],["2003-02-07",7.5,7.5,7.08,7.13,608000.0],["2003-02-10",7.19,7.28,6.98,7.14,862500.0],["2003-02-11",7.23,7.25,6.9,7.12,659200.0],["2003-02-12",7.07,7.28,6.82,6.91,703900.0],["2003-02-13",6.92,7.04,6.7,6.89,578300.0],["2003-02-14",6.88,7.34,6.85,7.31,632600.0],["2003-02-18",7.44,7.73,7.34,7.59,634700.0],["2003-02-19",7.5,7.62,7.18,7.32,561900.0],["2003-02-20",7.33,7.65,7.33,7.42,674700.0],["2003-02-21",7.75,7.79,7.37,7.66,966700.0],["2003-02-24",7.63,7.81,7.46,7.74,1010000.0],["2003-02-25",7.64,7.64,7.04,7.3,1429300.0],["2003-02-26",7.26,7.33,6.8,7.13,955300.0],["2003-02-27",7.27,7.31,7.02,7.23,587300.0],["2003-02-28",7.2,7.44,7.2,7.32,494000.0],["2003-03-03",7.41,7.54,7.03,7.09,496400.0],["2003-03-04",7.04,7.17,6.85,6.87,535200.0],["2003-03-05",6.88,7.18,6.86,7.0,469800.0],["2003-03-06",6.94,7.08,6.9,6.96,318700.0],["2003-03-07",6.88,7.05,6.74,6.99,448500.0],["2003-03-10",7.0,7.0,6.63,6.67,349700.0],["2003-03-11",6.67,6.76,6.5,6.56,404400.0],["2003-03-12",6.5,6.93,6.47,6.93,547100.0],["2003-03-13",7.03,7.21,6.97,7.18,828100.0],["2003-03-14",7.11,7.3,6.84,6.84,1116600.0],["2003-03-17",6.75,7.89,6.73,7.83,1444500.0],["2003-03-18",7.8,8.34,7.7,8.34,1914300.0],["2003-03-19",8.25,8.28,7.82,7.96,854600.0],["2003-03-20",7.9,8.38,7.86,8.32,768300.0],["2003-03-21",8.49,8.6,8.16,8.31,830300.0],["2003-03-24",8.15,8.25,7.75,7.83,767300.0],["2003-03-25",7.83,8.06,7.69,8.0,760800.0],["2003-03-26",8.0,8.15,7.82,7.88,543300.0],["2003-03-27",7.79,7.87,7.6,7.66,565400.0],["2003-03-28",7.64,7.78,7.45,7.46,413500.0],["2003-03-31",7.44,7.72,7.13,7.54,1210400.0],["2003-04-01",7.6,7.85,7.45,7.57,546000.0],["2003-04-02",7.77,8.05,7.74,7.9,625300.0],["2003-04-03",7.89,8.03,7.76,7.85,514900.0],["2003-04-04",7.97,7.98,7.61,7.61,492000.0],["2003-04-07",7.92,8.13,7.66,7.8,571200.0],["2003-04-08",7.74,7.81,7.44,7.68,587700.0],["2003-04-09",7.68,7.89,7.4,7.44,537900.0],["2003-04-10",7.5,7.92,7.44,7.85,751100.0],["2003-04-11",7.95,8.03,7.61,7.72,568500.0],["2003-04-14",7.7,7.85,7.59,7.83,504900.0],["2003-04-15",7.75,7.95,7.64,7.78,590400.0],["2003-04-16",7.85,8.1,7.8,7.96,712900.0],["2003-04-17",7.78,8.57,7.71,8.54,2545600.0],["2003-04-21",8.55,8.6,8.24,8.36,870800.0],["2003-04-22",8.22,8.81,8.11,8.48,1721700.0],["2003-04-23",8.41,8.82,8.33,8.75,1043600.0],["2003-04-24",8.59,8.68,8.39,8.4,594100.0],["2003-04-25",8.41,8.42,8.03,8.06,762700.0],["2003-04-28",8.09,8.34,8.07,8.2,807300.0],["2003-04-29",8.25,8.77,8.24,8.68,1250700.0],["2003-04-30",8.66,8.83,8.48,8.66,855100.0],["2003-05-01",8.64,8.83,8.52,8.64,814000.0],["2003-05-02",8.67,8.92,8.66,8.8,750200.0],["2003-05-05",8.92,9.1,8.85,8.91,1012400.0],["2003-05-06",8.92,9.12,8.63,9.05,672300.0],["2003-05-07",8.93,9.05,8.84,8.89,443900.0],["2003-05-08",8.84,8.88,8.68,8.75,446800.0],["2003-05-09",8.77,8.86,8.65,8.8,759500.0],["2003-05-12",8.74,8.91,8.62,8.89,806000.0],["2003-05-13",8.83,8.94,8.63,8.88,1541400.0],["2003-05-14",9.0,9.17,8.67,9.08,1130200.0],["2003-05-15",9.11,9.25,8.68,8.75,1327400.0],["2003-05-16",9.19,9.22,8.51,8.53,1907400.0],["2003-05-19",8.44,8.5,8.18,8.22,1281200.0],["2003-05-20",8.25,8.48,8.15,8.23,833300.0],["2003-05-21",8.1,8.21,8.02,8.13,727800.0],["2003-05-22",8.2,8.39,8.15,8.27,715600.0],["2003-05-23",8.23,8.48,8.19,8.3,498000.0],["2003-05-27",8.28,9.06,8.19,8.97,1504900.0],["2003-05-28",8.96,9.13,8.57,8.6,1175600.0],["2003-05-29",8.6,9.0,8.6,8.9,780100.0],["2003-05-30",8.92,9.18,8.86,9.1,1130500.0],["2003-06-02",9.15,9.35,8.77,8.86,1625000.0],["2003-06-03",8.84,9.2,8.75,9.2,766100.0],["2003-06-04",9.21,9.43,9.09,9.4,685700.0],["2003-06-05",9.35,9.4,8.93,9.17,1096500.0],["2003-06-06",9.26,9.56,9.17,9.25,2029900.0],["2003-06-09",9.21,9.21,8.7,8.75,780300.0],["2003-06-10",8.7,8.85,8.5,8.75,1323000.0],["2003-06-11",8.9,8.9,8.35,8.75,1434800.0],["2003-06-12",8.58,8.75,8.15,8.18,1890300.0],["2003-06-13",8.12,8.6,8.09,8.41,3369600.0],["2003-06-16",8.56,9.0,8.54,8.74,1632200.0],["2003-06-17",8.2,8.31,8.12,8.16,7560100.0],["2003-06-18",8.13,8.45,7.56,8.3,4669000.0],["2003-06-19",8.5,8.5,8.2,8.2,3041200.0],["2003-06-20",8.11,8.5,8.11,8.32,1749800.0],["2003-06-23",8.35,8.35,8.08,8.11,2909000.0],["2003-06-24",8.07,8.36,7.98,8.14,1501700.0],["2003-06-25",8.16,8.42,8.1,8.22,1407000.0],["2003-06-26",8.39,8.42,8.25,8.4,1147000.0],["2003-06-27",8.21,8.44,8.02,8.36,2392300.0],["2003-06-30",8.37,8.5,8.19,8.29,2253200.0],["2003-07-01",8.1,8.37,8.03,8.34,1083000.0],["2003-07-02",8.38,8.53,8.34,8.4,1015000.0],["2003-07-03",8.61,8.61,8.27,8.27,658800.0],["2003-07-07",8.26,8.91,8.25,8.85,1586300.0],["2003-07-08",8.64,8.9,8.57,8.81,923900.0],["2003-07-09",8.84,9.06,8.66,8.89,2192100.0],["2003-07-10",8.83,8.9,8.53,8.7,741500.0],["2003-07-11",8.72,8.95,8.63,8.94,2273100.0],["2003-07-14",9.05,9.1,8.8,8.93,1376200.0],["2003-07-15",8.86,9.13,8.82,8.89,1050500.0],["2003-07-16",8.97,9.0,8.75,8.86,924600.0],["2003-07-17",8.74,8.75,8.32,8.38,1347900.0],["2003-07-18",8.45,8.51,8.19,8.34,1205000.0],["2003-07-21",8.34,8.34,7.83,7.95,825600.0],["2003-07-22",7.9,8.29,7.63,8.04,5458800.0],["2003-07-23",8.12,8.12,7.74,7.9,3341800.0],["2003-07-24",7.96,8.05,7.68,7.79,1612900.0],["2003-07-25",7.81,7.81,7.21,7.62,2471200.0],["2003-07-28",7.63,8.05,7.63,8.01,1379300.0],["2003-07-29",8.0,8.09,7.82,7.97,1328900.0],["2003-07-30",7.99,8.01,7.9,7.95,1260700.0],["2003-07-31",8.01,8.15,7.75,7.77,1824900.0],["2003-08-01",8.02,8.02,7.6,7.72,2486200.0],["2003-08-04",7.59,7.76,7.43,7.68,2520300.0],["2003-08-05",7.67,7.69,7.31,7.34,1636500.0],["2003-08-06",7.33,7.48,7.2,7.24,1175300.0],["2003-08-07",7.22,7.29,7.12,7.15,869400.0],["2003-08-08",7.17,7.2,7.0,7.07,2463900.0],["2003-08-11",7.1,7.24,6.99,7.05,924400.0],["2003-08-12",7.21,7.46,7.01,7.42,1669100.0],["2003-08-13",7.34,7.67,7.3,7.53,1990000.0],["2003-08-14",7.57,7.73,7.5,7.66,1418700.0],["2003-08-15",7.76,7.77,7.58,7.72,600200.0],["2003-08-18",7.76,8.09,7.71,8.0,1217500.0],["2003-08-19",8.04,8.14,7.9,8.11,983700.0],["2003-08-20",8.11,8.3,7.99,8.15,1455200.0],["2003-08-21",8.1,8.32,8.08,8.31,948500.0],["2003-08-22",8.4,8.74,8.09,8.09,1234000.0],["2003-08-25",8.1,8.23,7.99,8.09,1041100.0],["2003-08-26",8.2,8.2,7.9,8.02,877000.0],["2003-08-27",8.12,8.5,8.09,8.42,888000.0],["2003-08-28",8.49,8.69,8.27,8.63,1112900.0],["2003-08-29",8.69,8.9,8.56,8.8,844600.0],["2003-09-02",8.73,9.0,8.65,8.99,1651900.0],["2003-09-03",8.95,9.14,8.83,9.05,2298200.0],["2003-09-04",8.96,9.4,8.95,9.26,1583600.0],["2003-09-05",9.2,9.5,9.03,9.06,1197200.0],["2003-09-08",9.07,9.69,9.07,9.65,2112100.0],["2003-09-09",9.7,9.74,9.3,9.4,2195300.0],["2003-09-10",9.11,9.3,8.58,8.63,1513800.0],["2003-09-11",8.61,9.2,8.59,9.09,2126600.0],["2003-09-12",8.5,8.76,7.97,8.53,4478400.0],["2003-09-15",8.65,8.67,8.09,8.2,2535000.0],["2003-09-16",8.29,8.42,8.2,8.3,1722000.0],["2003-09-17",8.36,8.42,8.17,8.3,1293200.0],["2003-09-18",8.24,8.38,8.1,8.21,888400.0],["2003-09-19",8.06,8.35,8.0,8.28,930800.0],["2003-09-22",8.22,8.25,7.88,7.89,854800.0],["2003-09-23",8.0,8.2,7.87,8.16,1349700.0],["2003-09-24",8.21,8.23,7.53,7.7,2230800.0],["2003-09-25",7.81,7.9,7.45,7.47,782400.0],["2003-09-26",7.4,7.6,7.25,7.25,909300.0],["2003-09-29",7.06,7.57,7.04,7.4,1893600.0],["2003-09-30",7.18,7.55,7.11,7.18,2447700.0],["2003-10-01",7.23,7.39,7.11,7.25,1919100.0],["2003-10-02",7.33,7.64,7.23,7.57,1447400.0],["2003-10-03",7.84,7.95,7.65,7.89,1717000.0],["2003-10-06",7.9,7.97,7.69,7.83,1131900.0],["2003-10-07",7.63,8.08,7.63,7.99,1115700.0],["2003-10-08",8.11,8.14,7.85,7.94,980500.0],["2003-10-09",8.16,8.24,7.75,7.89,1000400.0],["2003-10-10",7.41,7.7,7.31,7.51,2143800.0],["2003-10-13",7.54,7.94,7.53,7.74,1012600.0],["2003-10-14",7.81,8.0,7.63,8.0,510600.0],["2003-10-15",8.1,8.18,7.88,7.9,533900.0],["2003-10-16",7.9,8.13,7.88,8.13,481300.0],["2003-10-17",8.22,8.22,7.59,7.66,896600.0],["2003-10-20",7.7,7.75,7.34,7.59,1205600.0],["2003-10-21",7.05,7.58,7.0,7.58,2128300.0],["2003-10-22",7.47,7.49,7.15,7.26,1763400.0],["2003-10-23",7.16,7.31,7.07,7.2,1279000.0],["2003-10-24",7.08,7.25,7.08,7.18,905800.0],["2003-10-27",7.17,7.31,7.15,7.28,908000.0],["2003-10-28",7.4,7.98,7.32,7.89,1741300.0],["2003-10-29",7.79,8.03,7.75,8.0,1135200.0],["2003-10-30",8.09,8.09,7.68,7.91,1496900.0],["2003-10-31",7.95,7.97,7.69,7.8,1242600.0],["2003-11-03",7.9,8.11,7.85,8.03,1448400.0],["2003-11-04",7.96,7.99,7.65,7.74,1186900.0],["2003-11-05",7.7,7.99,7.65,7.96,2432000.0],["2003-11-06",7.99,8.2,7.88,8.18,1407200.0],["2003-11-07",8.19,8.33,7.99,8.14,1267200.0],["2003-11-10",8.19,8.2,7.72,7.75,1074000.0],["2003-11-11",7.78,7.92,7.69,7.71,747200.0],["2003-11-12",7.71,8.29,7.7,8.2,1158700.0],["2003-11-13",8.03,8.36,8.03,8.22,1093200.0],["2003-11-14",8.2,8.45,7.88,7.91,1064900.0],["2003-11-17",7.93,8.01,7.7,7.97,918400.0],["2003-11-18",8.0,8.2,7.86,7.95,2056800.0],["2003-11-19",7.97,8.2,7.83,8.15,1297300.0],["2003-11-20",8.15,8.32,7.95,8.0,1766100.0],["2003-11-21",8.08,8.35,8.03,8.34,1570400.0],["2003-11-24",8.37,8.73,8.3,8.65,2214000.0],["2003-11-25",9.2,9.4,8.8,8.91,4375600.0],["2003-11-26",9.0,9.42,9.0,9.35,2631900.0],["2003-11-28",9.33,9.5,9.21,9.47,650200.0],["2003-12-01",9.57,9.68,9.15,9.49,2536700.0],["2003-12-02",9.49,9.54,9.23,9.33,1802700.0],["2003-12-03",9.45,9.7,9.14,9.24,2386500.0],["2003-12-04",9.25,9.43,8.94,9.19,1132900.0],["2003-12-05",9.0,9.08,8.85,9.0,1225700.0],["2003-12-08",8.95,9.15,8.87,9.07,983200.0],["2003-12-09",9.13,9.18,8.67,8.76,1613700.0],["2003-12-10",8.6,8.83,8.42,8.55,1893800.0],["2003-12-11",8.38,9.2,8.33,9.09,2014000.0],["2003-12-12",9.23,9.33,8.91,9.12,1165900.0],["2003-12-15",9.31,9.47,8.69,8.91,1724200.0],["2003-12-16",8.85,9.0,8.5,8.78,1528100.0],["2003-12-17",8.7,8.71,8.42,8.5,1098800.0],["2003-12-18",8.52,9.14,8.52,9.05,1220800.0],["2003-12-19",9.06,9.26,8.98,9.17,1704700.0],["2003-12-22",9.24,9.45,9.12,9.45,2010900.0],["2003-12-23",9.5,10.03,9.35,9.8,2288600.0],["2003-12-24",9.82,9.86,9.75,9.8,682200.0],["2003-12-26",9.7,9.86,9.7,9.8,610200.0],["2003-12-29",9.85,10.0,9.79,10.0,1194400.0],["2003-12-30",9.86,10.0,9.78,9.88,1233900.0],["2003-12-31",9.84,10.0,9.59,9.68,929300.0],["2004-01-02",9.6,10.05,9.58,9.95,1565500.0],["2004-01-05",10.0,10.44,9.95,10.38,2570500.0],["2004-01-06",10.37,11.5,10.31,11.25,5666200.0],["2004-01-07",11.2,11.57,10.89,11.57,2531300.0],["2004-01-08",11.68,12.03,11.53,12.0,2030300.0],["2004-01-09",11.77,11.99,11.31,11.43,2312100.0],["2004-01-12",11.53,11.96,11.47,11.79,2104300.0],["2004-01-13",11.78,11.86,11.37,11.85,1486800.0],["2004-01-14",11.85,11.85,11.4,11.57,1074400.0],["2004-01-15",11.45,11.6,11.13,11.36,1016100.0],["2004-01-16",11.6,11.99,11.47,11.95,1422500.0],["2004-01-20",11.95,12.42,11.8,12.39,2136400.0],["2004-01-21",12.4,12.4,11.83,12.07,1217000.0],["2004-01-22",13.25,13.4,12.31,12.36,5603300.0],["2004-01-23",11.11,11.91,11.09,11.73,3652900.0],["2004-01-26",11.73,11.76,11.18,11.44,3361400.0],["2004-01-27",11.35,11.4,10.76,10.76,2277500.0],["2004-01-28",11.1,11.1,10.49,10.61,2275600.0],["2004-01-29",10.5,10.75,10.23,10.5,1635800.0],["2004-01-30",10.45,10.9,10.39,10.73,1677400.0],["2004-02-02",11.08,11.08,10.53,10.53,863600.0],["2004-02-03",10.52,10.71,10.48,10.61,651800.0],["2004-02-04",10.44,10.47,9.96,10.04,1280000.0],["2004-02-05",10.18,10.3,9.96,10.16,994400.0],["2004-02-06",10.18,10.66,10.06,10.56,1640400.0],["2004-02-09",10.56,10.79,10.44,10.53,791700.0],["2004-02-10",10.6,11.0,10.53,10.7,824000.0],["2004-02-11",10.53,11.08,10.53,10.95,983900.0],["2004-02-12",10.85,11.13,10.68,10.81,725600.0],["2004-02-13",10.76,11.0,10.41,10.51,927000.0],["2004-02-17",10.56,10.95,10.55,10.92,735700.0],["2004-02-18",10.85,11.16,10.81,10.92,1134500.0],["2004-02-19",11.22,11.31,10.92,10.96,2190600.0],["2004-02-20",10.91,10.93,10.5,10.69,1789800.0],["2004-02-23",10.8,10.8,10.11,10.3,1046800.0],["2004-02-24",10.24,10.41,9.98,10.09,1131000.0],["2004-02-25",10.15,10.25,9.9,10.2,1251400.0],["2004-02-26",10.1,10.2,9.94,10.08,2055400.0],["2004-02-27",10.11,10.42,10.0,10.33,1429900.0],["2004-03-01",10.36,11.16,10.36,10.39,2181700.0],["2004-03-02",10.38,10.5,9.99,10.0,1757700.0],["2004-03-03",9.7,10.0,9.68,9.8,1493300.0],["2004-03-04",9.87,10.0,9.73,9.84,1046400.0],["2004-03-05",9.72,10.11,9.71,9.89,980800.0],["2004-03-08",9.88,10.05,9.33,9.36,871100.0],["2004-03-09",9.45,9.46,9.1,9.2,866100.0],["2004-03-10",9.15,9.52,8.95,8.96,1469300.0],["2004-03-11",8.9,9.14,8.84,8.91,2459900.0],["2004-03-12",9.06,9.19,8.95,9.15,1231600.0],["2004-03-15",9.05,9.16,8.73,8.75,1119900.0],["2004-03-16",8.96,9.03,8.72,8.92,756100.0],["2004-03-17",9.14,9.16,8.99,9.16,749600.0],["2004-03-18",9.03,9.17,8.89,8.9,1149500.0],["2004-03-19",8.2,8.73,7.95,8.67,4553800.0],["2004-03-22",8.6,8.85,8.48,8.81,2350500.0],["2004-03-23",8.9,8.98,8.49,8.6,1388300.0],["2004-03-24",8.72,8.95,8.6,8.72,1525700.0],["2004-03-25",8.97,9.06,8.84,8.98,1507100.0],["2004-03-26",9.0,9.05,8.79,8.85,1819400.0],["2004-03-29",8.87,9.06,8.78,8.89,1485500.0],["2004-03-30",8.89,8.89,8.6,8.87,973300.0],["2004-03-31",8.79,8.87,8.65,8.73,968700.0],["2004-04-01",8.68,8.99,8.68,8.93,793700.0],["2004-04-02",9.1,9.21,9.0,9.15,922400.0],["2004-04-05",9.1,9.47,9.08,9.42,1101200.0],["2004-04-06",9.25,9.55,9.2,9.4,1750800.0],["2004-04-07",9.4,9.57,9.25,9.49,1003800.0],["2004-04-08",9.65,9.91,9.55,9.81,1762200.0],["2004-04-12",9.89,10.06,9.8,10.0,1303600.0],["2004-04-13",10.13,10.16,9.48,9.58,1177200.0],["2004-04-14",9.51,9.82,9.4,9.54,676400.0],["2004-04-15",9.44,9.59,8.81,8.99,1679000.0],["2004-04-16",9.04,9.04,8.45,8.73,1685200.0],["2004-04-19",8.64,8.98,8.56,8.95,1082200.0],["2004-04-20",8.85,9.05,8.5,8.5,800000.0],["2004-04-21",8.63,8.9,8.5,8.9,650000.0],["2004-04-22",8.7,8.86,8.57,8.74,784700.0],["2004-04-23",8.43,8.63,8.14,8.4,2017000.0],["2004-04-26",8.3,8.5,7.82,7.95,1828200.0],["2004-04-27",8.05,8.16,7.84,7.85,1249000.0],["2004-04-28",7.94,7.97,7.6,7.7,883100.0],["2004-04-29",7.71,7.84,7.27,7.33,1195200.0],["2004-04-30",7.31,7.53,7.07,7.15,1210300.0],["2004-05-03",7.19,7.35,6.97,7.22,1977200.0],["2004-05-04",7.22,7.39,7.17,7.34,1612100.0],["2004-05-05",7.35,7.38,7.11,7.21,1101800.0],["2004-05-06",7.23,7.27,6.96,7.1,1663500.0],["2004-05-07",7.02,7.4,6.99,7.13,1104000.0],["2004-05-10",7.14,7.21,6.89,7.03,981700.0],["2004-05-11",7.17,7.5,7.1,7.45,1142000.0],["2004-05-12",7.48,7.53,7.07,7.27,924200.0],["2004-05-13",7.36,7.38,7.07,7.2,1059100.0],["2004-05-14",7.24,7.25,6.96,7.01,654100.0],["2004-05-17",6.88,6.99,6.7,6.94,1224600.0],["2004-05-18",7.1,7.23,6.99,7.22,1010700.0],["2004-05-19",7.4,7.51,7.22,7.3,904400.0],["2004-05-20",7.35,7.43,7.18,7.33,1167900.0],["2004-05-21",7.38,7.51,7.28,7.41,697700.0],["2004-05-24",7.48,7.65,7.41,7.58,742500.0],["2004-05-25",7.6,7.73,7.32,7.73,781700.0],["2004-05-26",7.7,7.84,7.49,7.69,569800.0],["2004-05-27",7.78,7.82,7.63,7.79,937700.0],["2004-05-28",7.81,7.93,7.75,7.9,360500.0],["2004-06-01",7.8,7.97,7.74,7.86,532700.0],["2004-06-02",7.98,8.0,7.57,7.62,568400.0],["2004-06-03",7.55,7.63,7.27,7.27,859500.0],["2004-06-04",7.41,7.58,7.35,7.4,1116300.0],["2004-06-07",7.52,7.82,7.47,7.82,467200.0],["2004-06-08",7.65,7.84,7.59,7.73,472600.0],["2004-06-09",7.67,7.7,7.35,7.35,761500.0],["2004-06-10",7.42,7.52,7.34,7.35,576700.0],["2004-06-14",7.3,7.41,7.23,7.23,715600.0],["2004-06-15",7.45,7.56,7.35,7.48,585900.0],["2004-06-16",7.59,7.6,7.36,7.5,633500.0],["2004-06-17",7.5,7.5,7.11,7.16,716700.0],["2004-06-18",6.86,7.29,6.81,7.07,981200.0],["2004-06-21",7.1,7.1,6.75,6.8,1708400.0],["2004-06-22",6.91,6.98,6.76,6.89,1619800.0],["2004-06-23",6.91,6.98,6.81,6.96,1752600.0],["2004-06-24",6.88,6.95,6.75,6.84,1537800.0],["2004-06-25",6.75,6.95,6.66,6.8,2233600.0],["2004-06-28",6.82,6.92,6.7,6.77,1163200.0],["2004-06-29",6.77,6.86,6.67,6.82,1920800.0],["2004-06-30",6.77,7.04,6.77,7.01,1818900.0],["2004-07-01",7.03,7.03,6.47,6.63,2037200.0],["2004-07-02",6.77,6.79,6.5,6.67,870500.0],["2004-07-06",6.3,6.35,5.52,5.65,4121800.0],["2004-07-07",5.55,5.65,5.44,5.6,3537000.0],["2004-07-08",5.53,5.65,5.36,5.41,2352300.0],["2004-07-09",5.76,5.81,5.55,5.7,2581800.0],["2004-07-12",5.55,5.65,5.4,5.55,2294500.0],["2004-07-13",5.77,5.79,5.48,5.54,3771400.0],["2004-07-14",5.23,5.57,5.19,5.23,2492400.0],["2004-07-15",5.29,5.45,5.22,5.34,1751500.0],["2004-07-16",5.37,5.4,5.0,5.02,1874200.0],["2004-07-19",5.17,5.47,5.03,5.23,1406900.0],["2004-07-20",5.31,5.53,5.11,5.52,1220000.0],["2004-07-21",5.6,5.6,5.13,5.13,1434400.0],["2004-07-22",5.15,5.27,5.0,5.15,2235200.0],["2004-07-23",4.85,5.12,4.75,4.75,2703000.0],["2004-07-26",4.69,4.88,4.6,4.64,2262100.0],["2004-07-27",4.64,4.84,4.62,4.82,2411000.0],["2004-07-28",4.73,4.85,4.65,4.79,1699700.0],["2004-07-29",4.9,5.09,4.79,5.07,984100.0],["2004-07-30",4.95,5.12,4.85,4.9,1685800.0],["2004-08-02",4.85,4.9,4.72,4.85,996100.0],["2004-08-03",4.81,4.83,4.55,4.6,1287100.0],["2004-08-04",4.51,4.73,4.46,4.61,1273700.0],["2004-08-05",4.61,4.77,4.57,4.62,903100.0],["2004-08-06",4.59,4.71,4.44,4.49,746400.0],["2004-08-09",4.5,4.56,4.42,4.45,1159100.0],["2004-08-10",4.51,4.52,4.4,4.49,784200.0],["2004-08-11",4.39,4.49,4.2,4.23,926900.0],["2004-08-12",4.19,4.26,3.96,4.05,1280100.0],["2004-08-13",4.2,4.21,4.02,4.03,2173500.0],["2004-08-16",4.21,4.33,4.09,4.27,1780000.0],["2004-08-17",4.32,4.37,4.25,4.35,900200.0],["2004-08-18",4.32,4.6,4.25,4.6,786000.0],["2004-08-19",4.6,4.62,4.42,4.42,454900.0],["2004-08-20",4.42,4.77,4.38,4.65,800600.0],["2004-08-23",4.76,4.81,4.58,4.64,492400.0],["2004-08-24",4.7,4.75,4.48,4.52,760200.0],["2004-08-25",4.54,4.66,4.45,4.64,567100.0],["2004-08-26",4.56,4.6,4.42,4.42,780400.0],["2004-08-27",4.59,4.59,4.4,4.52,623000.0],["2004-08-30",4.41,4.55,4.41,4.44,459700.0],["2004-08-31",4.5,4.7,4.35,4.56,955100.0],["2004-09-01",4.53,5.15,4.49,4.58,913000.0],["2004-09-02",4.65,4.65,4.46,4.58,760100.0],["2004-09-03",4.6,4.6,4.41,4.48,1111900.0],["2004-09-07",4.61,4.61,4.45,4.57,741400.0],["2004-09-08",4.51,4.69,4.51,4.59,833200.0],["2004-09-09",4.69,4.96,4.64,4.93,1506500.0],["2004-09-10",4.82,5.07,4.73,5.0,1040300.0],["2004-09-13",5.1,5.23,4.93,5.07,1164300.0],["2004-09-14",5.01,5.14,4.78,4.91,792600.0],["2004-09-15",4.84,4.89,4.67,4.72,1252900.0],["2004-09-16",4.81,4.94,4.75,4.8,431500.0],["2004-09-17",4.9,5.05,4.65,4.75,1188400.0],["2004-09-20",4.78,5.07,4.61,4.9,913400.0],["2004-09-21",5.04,5.11,4.92,5.09,682800.0],["2004-09-22",5.06,5.07,4.76,4.84,1054300.0],["2004-09-23",4.87,5.01,4.78,4.96,558600.0],["2004-09-24",5.03,5.07,4.76,4.76,723500.0],["2004-09-27",4.68,4.81,4.52,4.79,1065600.0],["2004-09-28",4.83,4.9,4.68,4.9,847200.0],["2004-09-29",4.81,5.08,4.78,4.89,1110400.0],["2004-09-30",4.81,5.04,4.71,4.91,882400.0],["2004-10-01",4.98,5.4,4.88,5.26,1701600.0],["2004-10-04",5.36,5.46,5.24,5.3,956400.0],["2004-10-05",5.27,5.38,5.19,5.3,698600.0],["2004-10-06",5.24,5.54,5.22,5.52,915800.0],["2004-10-07",5.52,5.6,5.25,5.28,652600.0],["2004-10-08",5.25,5.26,5.05,5.06,597500.0],["2004-10-11",5.11,5.16,5.02,5.16,597000.0],["2004-10-12",5.1,5.19,4.96,5.16,423600.0],["2004-10-13",5.28,5.33,5.02,5.07,450400.0],["2004-10-14",5.09,5.11,4.92,4.92,482600.0],["2004-10-15",4.91,5.19,4.91,5.09,681500.0],["2004-10-18",5.0,5.15,4.95,5.09,640200.0],["2004-10-19",5.16,5.48,5.14,5.26,1221400.0],["2004-10-20",5.17,5.52,5.16,5.32,843700.0],["2004-10-21",5.31,5.6,5.31,5.6,1129800.0],["2004-10-22",5.54,5.54,5.04,5.04,1069100.0],["2004-10-25",5.02,5.23,4.98,5.07,1566900.0],["2004-10-26",5.0,5.1,4.95,4.99,1214700.0],["2004-10-27",5.0,5.2,5.0,5.17,1488000.0],["2004-10-28",5.06,5.2,5.0,5.16,1579200.0],["2004-10-29",5.09,5.15,4.97,4.97,1859500.0],["2004-11-01",5.06,5.11,4.95,5.08,1059500.0],["2004-11-02",5.05,5.28,5.0,5.2,1567600.0],["2004-11-03",5.32,5.44,5.12,5.17,812500.0],["2004-11-04",5.09,5.26,5.05,5.24,813100.0],["2004-11-05",5.29,5.33,5.2,5.22,879600.0],["2004-11-08",5.16,5.3,5.12,5.18,444600.0],["2004-11-09",5.15,5.2,5.0,5.17,473700.0],["2004-11-10",5.08,5.12,5.02,5.05,721500.0],["2004-11-11",5.14,5.23,5.1,5.19,574700.0],["2004-11-12",5.14,5.19,5.05,5.15,805700.0],["2004-11-15",5.17,5.46,5.1,5.46,949600.0],["2004-11-16",5.39,5.64,5.32,5.5,1011200.0],["2004-11-17",5.57,5.75,5.55,5.65,1004800.0],["2004-11-18",5.6,5.65,5.19,5.55,1250500.0],["2004-11-19",5.57,5.57,5.24,5.29,858600.0],["2004-11-22",5.24,5.38,5.19,5.37,684600.0],["2004-11-23",5.28,5.37,5.17,5.34,693300.0],["2004-11-24",5.34,5.45,5.27,5.35,413800.0],["2004-11-26",5.41,5.41,5.3,5.3,182300.0],["2004-11-29",5.27,5.52,5.27,5.44,857500.0],["2004-11-30",5.48,5.49,5.23,5.34,735100.0],["2004-12-01",5.34,5.75,5.34,5.75,846900.0],["2004-12-02",5.65,5.92,5.62,5.7,1270100.0],["2004-12-03",5.81,5.99,5.75,5.85,742600.0],["2004-12-06",5.95,6.0,5.7,5.94,733200.0],["2004-12-07",5.94,6.0,5.58,5.66,677300.0],["2004-12-08",5.75,5.75,5.52,5.57,708800.0],["2004-12-09",5.28,5.4,5.09,5.32,2070300.0],["2004-12-10",5.21,5.45,5.2,5.31,750500.0],["2004-12-13",5.39,5.45,5.32,5.41,484700.0],["2004-12-14",5.42,5.59,5.39,5.56,594200.0],["2004-12-15",5.53,5.65,5.43,5.53,1110700.0],["2004-12-16",5.47,5.64,5.33,5.33,1296500.0],["2004-12-17",5.28,5.37,5.18,5.27,967800.0],["2004-12-20",5.27,5.35,5.06,5.11,1349600.0],["2004-12-21",5.1,5.35,5.07,5.31,917000.0],["2004-12-22",5.37,5.54,5.34,5.49,811100.0],["2004-12-23",5.4,5.83,5.4,5.58,610300.0],["2004-12-27",5.71,5.73,5.42,5.51,579300.0],["2004-12-28",5.49,5.6,5.48,5.6,432400.0],["2004-12-29",5.53,5.68,5.53,5.59,307300.0],["2004-12-30",5.45,5.66,5.35,5.64,570700.0],["2004-12-31",5.64,5.74,5.56,5.7,786200.0],["2005-01-03",5.75,5.79,5.45,5.48,448800.0],["2005-01-04",5.52,5.59,5.03,5.16,849000.0],["2005-01-05",5.1,5.15,4.95,5.01,1594300.0],["2005-01-06",5.05,5.08,4.83,4.92,754700.0],["2005-01-07",4.9,4.96,4.75,4.83,1052100.0],["2005-01-10",4.8,4.9,4.8,4.8,619600.0],["2005-01-11",4.75,4.83,4.69,4.72,703800.0],["2005-01-12",4.72,4.85,4.65,4.84,578800.0],["2005-01-13",4.89,4.89,4.67,4.71,888300.0],["2005-01-14",4.79,4.85,4.68,4.74,889200.0],["2005-01-18",4.66,4.8,4.65,4.76,875200.0],["2005-01-19",4.81,4.81,4.48,4.64,801800.0],["2005-01-20",4.55,4.6,4.48,4.5,841000.0],["2005-01-21",4.48,4.61,4.47,4.56,631800.0],["2005-01-24",4.54,4.62,4.41,4.56,863800.0],["2005-01-25",4.55,4.67,4.43,4.53,854200.0],["2005-01-26",4.57,4.9,4.47,4.6,642600.0],["2005-01-27",4.58,4.58,4.41,4.49,1117400.0],["2005-01-28",4.49,4.51,4.26,4.4,1048200.0],["2005-01-31",4.39,4.52,4.39,4.49,606200.0],["2005-02-01",4.52,4.56,4.45,4.5,500600.0],["2005-02-02",4.52,4.55,4.47,4.52,402300.0],["2005-02-03",4.56,4.63,4.48,4.6,831100.0],["2005-02-04",4.6,4.81,4.6,4.78,727400.0],["2005-02-07",4.77,4.91,4.72,4.88,725800.0],["2005-02-08",4.91,5.0,4.87,4.99,816500.0],["2005-02-09",5.0,5.01,4.81,4.85,589900.0],["2005-02-10",4.85,4.94,4.7,4.77,421600.0],["2005-02-11",4.72,4.85,4.59,4.84,617400.0],["2005-02-14",4.9,4.95,4.78,4.89,431200.0],["2005-02-15",4.81,5.03,4.81,5.03,1046400.0],["2005-02-16",4.99,5.09,4.89,5.07,400400.0],["2005-02-17",5.09,5.2,4.97,4.99,539800.0],["2005-02-18",4.93,5.12,4.82,4.86,406800.0],["2005-02-22",4.85,5.09,4.77,4.93,413400.0],["2005-02-23",4.94,5.01,4.92,4.93,453900.0],["2005-02-24",4.9,5.24,4.88,5.23,542900.0],["2005-02-25",5.15,5.32,5.15,5.3,558300.0],["2005-02-28",5.32,5.36,5.18,5.28,428800.0],["2005-03-01",5.28,5.45,5.2,5.45,465600.0],["2005-03-02",5.3,5.4,5.17,5.18,924700.0],["2005-03-03",5.25,5.29,5.01,5.17,519700.0],["2005-03-04",5.12,5.25,5.05,5.1,459800.0],["2005-03-07",5.2,5.38,5.1,5.33,588500.0],["2005-03-08",5.5,5.5,5.23,5.25,515900.0],["2005-03-09",5.18,5.36,5.09,5.09,887500.0],["2005-03-10",5.15,5.18,5.03,5.05,380100.0],["2005-03-11",5.08,5.15,4.92,4.96,517600.0],["2005-03-14",4.94,5.09,4.93,5.05,457100.0],["2005-03-15",5.05,5.1,4.83,4.96,484000.0],["2005-03-16",5.02,5.1,4.8,4.82,991800.0],["2005-03-17",4.82,5.1,4.82,5.08,922200.0],["2005-03-18",4.98,5.11,4.97,5.02,1525900.0],["2005-03-21",4.99,5.11,4.92,5.01,948600.0],["2005-03-22",4.96,5.29,4.96,5.09,883500.0],["2005-03-23",5.11,5.31,5.07,5.22,743500.0],["2005-03-24",5.34,5.36,5.22,5.3,540200.0],["2005-03-28",5.31,5.41,5.24,5.3,772900.0],["2005-03-29",5.28,5.4,5.15,5.18,593500.0],["2005-03-30",5.21,5.4,5.21,5.4,428500.0],["2005-03-31",5.4,5.4,5.24,5.37,586100.0],["2005-04-01",5.4,5.45,5.11,5.13,1043500.0],["2005-04-04",5.17,5.2,4.99,5.12,639700.0],["2005-04-05",5.1,5.27,5.08,5.12,400100.0],["2005-04-06",5.19,5.25,5.13,5.24,634300.0],["2005-04-07",5.21,5.37,5.15,5.34,471100.0],["2005-04-08",5.37,5.41,5.21,5.27,510700.0],["2005-04-11",5.28,5.3,5.05,5.09,732500.0],["2005-04-12",5.05,5.09,4.89,5.0,1033900.0],["2005-04-13",5.0,5.0,4.8,4.81,753100.0],["2005-04-14",4.86,4.86,4.68,4.69,802100.0],["2005-04-15",4.69,4.71,4.46,4.48,538600.0],["2005-04-18",4.53,4.56,4.31,4.45,813100.0],["2005-04-19",4.49,4.79,4.4,4.74,946900.0],["2005-04-20",4.74,4.8,4.64,4.71,802300.0],["2005-04-21",4.79,4.95,4.76,4.89,483400.0],["2005-04-22",4.87,4.87,4.49,4.55,1019000.0],["2005-04-25",4.6,4.79,4.58,4.68,412400.0],["2005-04-26",4.66,4.86,4.51,4.51,703700.0],["2005-04-27",4.46,4.6,4.38,4.52,536500.0],["2005-04-28",4.49,4.59,4.45,4.46,428000.0],["2005-04-29",4.45,4.6,4.24,4.55,593700.0],["2005-05-02",4.6,4.6,4.44,4.53,556900.0],["2005-05-03",4.47,4.57,4.37,4.38,457200.0],["2005-05-04",4.43,4.51,4.38,4.47,355800.0],["2005-05-05",4.44,4.52,4.43,4.46,429300.0],["2005-05-06",4.51,4.55,4.35,4.4,434200.0],["2005-05-09",4.4,4.42,4.31,4.33,582400.0],["2005-05-10",4.33,4.33,4.21,4.21,519000.0],["2005-05-11",4.26,4.27,4.13,4.21,515900.0],["2005-05-12",4.25,4.26,4.1,4.16,477500.0],["2005-05-13",4.14,4.34,4.1,4.28,419500.0],["2005-05-16",4.27,4.39,4.25,4.36,278100.0],["2005-05-17",4.33,4.38,4.18,4.24,461600.0],["2005-05-18",4.32,4.41,4.24,4.39,607800.0],["2005-05-19",4.41,4.58,4.39,4.49,988800.0],["2005-05-20",4.47,4.5,4.4,4.5,313300.0],["2005-05-23",4.5,4.59,4.4,4.48,445300.0],["2005-05-24",4.42,4.48,4.33,4.41,338100.0],["2005-05-25",4.37,4.42,4.3,4.4,374900.0],["2005-05-26",4.38,4.51,4.36,4.41,447000.0],["2005-05-27",4.4,4.41,4.3,4.33,738400.0],["2005-05-31",4.32,4.49,4.22,4.28,433100.0],["2005-06-01",4.26,4.46,4.26,4.38,551400.0],["2005-06-02",4.33,4.48,4.28,4.45,826400.0],["2005-06-03",4.41,4.49,4.29,4.3,428700.0],["2005-06-06",4.37,4.37,4.2,4.24,305200.0],["2005-06-07",4.27,4.31,4.12,4.16,574500.0],["2005-06-08",4.23,4.41,4.16,4.29,695000.0],["2005-06-09",4.3,4.49,4.21,4.48,460100.0],["2005-06-10",4.49,4.52,4.34,4.45,519800.0],["2005-06-13",4.43,4.51,4.42,4.5,460100.0],["2005-06-14",4.23,4.49,4.13,4.48,1386600.0],["2005-06-15",4.52,4.66,4.37,4.64,1139900.0],["2005-06-16",4.67,4.89,4.64,4.85,946000.0],["2005-06-17",4.87,4.9,4.73,4.74,1121800.0],["2005-06-20",4.73,4.78,4.68,4.73,320500.0],["2005-06-21",4.72,4.8,4.66,4.75,374000.0],["2005-06-22",4.74,4.84,4.71,4.74,432100.0],["2005-06-23",4.72,4.82,4.7,4.7,639200.0],["2005-06-24",4.72,4.75,4.53,4.62,1053500.0],["2005-06-27",4.63,4.77,4.4,4.55,993000.0],["2005-06-28",4.54,4.62,4.49,4.56,584900.0],["2005-06-29",4.54,4.6,4.46,4.6,348900.0],["2005-06-30",4.61,4.62,4.41,4.44,497200.0],["2005-07-01",4.45,4.53,4.39,4.5,271100.0],["2005-07-05",4.48,4.64,4.44,4.53,425300.0],["2005-07-06",4.54,4.54,4.4,4.41,558600.0],["2005-07-07",4.39,4.49,4.35,4.42,414400.0],["2005-07-08",4.43,4.62,4.4,4.6,379800.0],["2005-07-11",4.63,4.78,4.62,4.78,639900.0],["2005-07-12",4.8,5.09,4.73,4.85,887500.0],["2005-07-13",4.86,4.96,4.84,4.94,400900.0],["2005-07-14",4.88,5.07,4.88,4.93,763900.0],["2005-07-15",4.88,5.05,4.88,5.01,344000.0],["2005-07-18",5.01,5.08,4.96,5.05,445300.0],["2005-07-19",5.1,5.2,5.04,5.17,450400.0],["2005-07-20",5.16,5.37,5.04,5.36,479800.0],["2005-07-21",5.36,5.4,5.12,5.22,563700.0],["2005-07-22",5.23,5.33,5.17,5.31,406500.0],["2005-07-25",5.31,5.37,5.13,5.21,598200.0],["2005-07-26",5.22,5.37,5.2,5.35,565000.0],["2005-07-27",5.33,5.38,5.2,5.28,446500.0],["2005-07-28",5.27,5.36,5.19,5.29,319400.0],["2005-07-29",5.33,5.37,4.98,5.15,661200.0],["2005-08-01",5.15,5.17,4.99,5.09,1111600.0],["2005-08-02",5.12,5.19,5.0,5.16,838000.0],["2005-08-03",5.06,5.13,5.0,5.05,304600.0],["2005-08-04",5.04,5.04,4.87,4.89,483500.0],["2005-08-05",4.86,4.94,4.76,4.77,519100.0],["2005-08-08",4.83,4.83,4.56,4.57,588100.0],["2005-08-09",4.62,4.64,4.54,4.56,453900.0],["2005-08-10",4.63,4.69,4.4,4.47,725100.0],["2005-08-11",4.47,4.56,4.45,4.48,483000.0],["2005-08-12",4.46,4.46,4.33,4.41,541500.0],["2005-08-15",4.37,4.56,4.26,4.47,779300.0],["2005-08-16",4.46,4.46,4.27,4.41,460500.0],["2005-08-17",4.4,4.6,4.4,4.41,382000.0],["2005-08-18",4.42,4.56,4.38,4.5,260100.0],["2005-08-19",4.63,4.72,4.56,4.56,561500.0],["2005-08-22",4.6,4.7,4.52,4.67,495000.0],["2005-08-23",4.7,4.72,4.5,4.59,296200.0],["2005-08-24",4.56,4.66,4.43,4.46,333800.0],["2005-08-25",4.48,4.61,4.46,4.5,240400.0],["2005-08-26",4.51,4.54,4.33,4.34,564000.0],["2005-08-29",4.33,4.43,4.21,4.43,351800.0],["2005-08-30",4.4,4.51,4.31,4.42,385700.0],["2005-08-31",4.45,4.5,4.3,4.44,451400.0],["2005-09-01",4.44,4.51,4.35,4.38,303300.0],["2005-09-02",4.42,4.48,4.3,4.34,282500.0],["2005-09-06",4.4,4.42,4.29,4.36,343800.0],["2005-09-07",4.38,4.38,4.29,4.31,259200.0],["2005-09-08",4.3,4.53,4.29,4.41,474800.0],["2005-09-09",4.45,4.59,4.45,4.56,556000.0],["2005-09-12",4.58,4.6,4.45,4.47,309800.0],["2005-09-13",4.47,4.54,4.39,4.44,512100.0],["2005-09-14",4.46,4.53,4.32,4.35,370500.0],["2005-09-15",4.39,4.39,4.21,4.28,533700.0],["2005-09-16",4.33,4.42,4.25,4.41,1270200.0],["2005-09-19",4.42,4.47,4.35,4.36,485200.0],["2005-09-20",4.4,4.55,4.36,4.44,489100.0],["2005-09-21",4.43,4.45,4.28,4.28,428300.0],["2005-09-22",4.25,4.34,4.23,4.27,375100.0],["2005-09-23",4.29,4.33,4.25,4.31,277100.0],["2005-09-26",4.35,4.42,4.31,4.41,487100.0],["2005-09-27",4.4,4.45,4.22,4.27,621000.0],["2005-09-28",4.28,4.3,4.18,4.18,426000.0],["2005-09-29",4.21,4.36,4.15,4.25,600000.0],["2005-09-30",4.26,4.29,4.22,4.28,501800.0],["2005-10-03",4.31,4.35,4.27,4.3,326800.0],["2005-10-04",4.33,4.36,4.24,4.24,272600.0],["2005-10-05",4.25,4.25,4.14,4.14,378400.0],["2005-10-06",4.14,4.2,4.01,4.06,396500.0],["2005-10-07",4.1,4.14,4.01,4.06,235700.0],["2005-10-10",4.0,4.13,3.85,4.04,775900.0],["2005-10-11",4.2,4.42,4.1,4.4,2333400.0],["2005-10-12",4.38,4.4,4.11,4.35,612700.0],["2005-10-13",4.32,4.5,4.32,4.45,431800.0],["2005-10-14",4.5,4.5,4.35,4.37,524000.0],["2005-10-17",4.35,4.47,4.34,4.47,493200.0],["2005-10-18",4.47,4.47,4.38,4.44,538800.0],["2005-10-19",4.4,4.46,4.22,4.46,568000.0],["2005-10-20",4.47,4.47,4.2,4.27,512800.0],["2005-10-21",4.27,4.36,4.22,4.32,285300.0],["2005-10-24",4.3,4.41,4.2,4.39,292000.0],["2005-10-25",4.38,4.42,4.22,4.33,432400.0],["2005-10-26",4.3,4.42,4.22,4.31,322100.0],["2005-10-27",4.27,4.29,4.1,4.14,600900.0],["2005-10-28",4.15,4.34,4.14,4.32,669400.0],["2005-10-31",4.32,4.43,4.32,4.38,454900.0],["2005-11-01",4.36,4.42,4.24,4.29,286700.0],["2005-11-02",4.28,4.45,4.21,4.44,393200.0],["2005-11-03",4.48,4.5,4.41,4.5,454400.0],["2005-11-04",4.41,4.52,4.31,4.43,381800.0],["2005-11-07",4.45,4.52,4.38,4.5,265400.0],["2005-11-08",4.51,4.51,4.35,4.47,366900.0],["2005-11-09",4.51,4.56,4.44,4.5,307800.0],["2005-11-10",4.52,4.59,4.41,4.59,414500.0],["2005-11-11",4.57,4.65,4.55,4.62,325600.0],["2005-11-14",4.65,4.67,4.55,4.64,267500.0],["2005-11-15",4.62,4.69,4.53,4.54,357700.0],["2005-11-16",4.57,4.58,4.33,4.38,391400.0],["2005-11-17",4.41,4.65,4.32,4.61,334900.0],["2005-11-18",4.67,4.97,4.63,4.76,872800.0],["2005-11-21",4.75,4.93,4.53,4.9,1079700.0],["2005-11-22",4.88,4.96,4.8,4.83,961000.0],["2005-11-23",4.8,4.96,4.77,4.78,346700.0],["2005-11-25",4.8,4.87,4.77,4.85,85500.0],["2005-11-28",4.87,4.88,4.65,4.81,442600.0],["2005-11-29",4.85,4.89,4.65,4.73,303700.0],["2005-11-30",4.72,4.92,4.72,4.89,525900.0],["2005-12-01",4.95,5.29,4.91,5.25,901700.0],["2005-12-02",5.26,5.28,5.1,5.24,573800.0],["2005-12-05",5.26,5.31,5.07,5.25,673000.0],["2005-12-06",5.28,5.4,5.22,5.29,546200.0],["2005-12-07",5.28,5.37,5.17,5.21,400400.0],["2005-12-08",5.25,5.29,4.98,5.02,698800.0],["2005-12-09",5.07,5.13,4.91,5.05,687300.0],["2005-12-12",5.1,5.17,4.99,5.06,372400.0],["2005-12-13",5.02,5.11,4.94,4.95,490600.0],["2005-12-14",4.92,4.98,4.76,4.83,894500.0],["2005-12-15",4.83,4.83,4.61,4.71,830700.0],["2005-12-16",4.69,4.73,4.5,4.57,1583000.0],["2005-12-19",4.57,4.57,4.45,4.46,726800.0],["2005-12-20",4.5,4.5,4.31,4.39,611700.0],["2005-12-21",4.39,4.5,4.31,4.36,900200.0],["2005-12-22",4.37,4.41,4.29,4.32,1144500.0],["2005-12-23",4.33,4.4,4.32,4.34,623100.0],["2005-12-27",4.34,4.43,4.26,4.31,756300.0],["2005-12-28",4.38,4.45,4.32,4.4,457000.0],["2005-12-29",4.37,4.43,4.32,4.32,414000.0],["2005-12-30",4.29,4.34,4.21,4.32,715100.0],["2006-01-03",4.35,4.5,4.2,4.47,685900.0],["2006-01-04",4.5,4.54,4.45,4.45,435000.0],["2006-01-05",4.44,4.59,4.43,4.57,505600.0],["2006-01-06",4.65,4.68,4.46,4.6,514100.0],["2006-01-09",4.57,4.77,4.57,4.7,565800.0],["2006-01-10",4.76,4.76,4.62,4.65,449200.0],["2006-01-11",4.62,4.68,4.57,4.68,506200.0],["2006-01-12",4.7,4.75,4.57,4.61,691300.0],["2006-01-13",4.58,4.71,4.53,4.62,678100.0],["2006-01-17",4.57,4.69,4.47,4.5,947600.0],["2006-01-18",4.44,4.57,4.37,4.55,426100.0],["2006-01-19",4.41,4.75,4.4,4.75,618100.0],["2006-01-20",4.78,4.78,4.51,4.6,739900.0],["2006-01-23",4.59,4.69,4.5,4.67,506400.0],["2006-01-24",4.72,4.9,4.64,4.86,666300.0],["2006-01-25",4.81,5.0,4.79,5.0,1150600.0],["2006-01-26",5.04,5.25,4.9,5.24,1142800.0],["2006-01-27",4.87,5.06,4.6,4.62,1834500.0],["2006-01-30",4.65,4.66,4.49,4.52,644900.0],["2006-01-31",4.56,4.59,4.48,4.53,593200.0],["2006-02-01",4.53,4.73,4.49,4.72,776500.0],["2006-02-02",4.68,4.85,4.52,4.54,794700.0],["2006-02-03",4.52,4.61,4.43,4.51,859500.0],["2006-02-06",4.7,4.84,4.62,4.68,798300.0],["2006-02-07",4.71,4.71,4.53,4.58,875100.0],["2006-02-08",4.63,4.67,4.54,4.65,525700.0],["2006-02-09",4.67,4.73,4.57,4.65,502900.0],["2006-02-10",4.69,4.69,4.51,4.57,834100.0],["2006-02-13",4.58,4.63,4.49,4.52,454700.0],["2006-02-14",4.54,4.6,4.47,4.58,407200.0],["2006-02-15",4.59,4.62,4.53,4.61,448100.0],["2006-02-16",4.6,4.73,4.55,4.73,625400.0],["2006-02-17",4.69,4.89,4.69,4.84,1449100.0],["2006-02-21",4.85,4.85,4.7,4.73,1251900.0],["2006-02-22",4.78,4.85,4.73,4.79,1064400.0],["2006-02-23",4.77,4.83,4.74,4.75,1878400.0],["2006-02-24",4.77,4.8,4.65,4.7,741300.0],["2006-02-27",4.75,4.79,4.56,4.6,1164400.0],["2006-02-28",4.61,4.68,4.53,4.55,860500.0],["2006-03-01",4.59,4.75,4.53,4.74,1450800.0],["2006-03-02",4.75,5.03,4.71,4.85,1681200.0],["2006-03-03",4.8,4.91,4.61,4.64,1463100.0],["2006-03-06",4.66,4.72,4.59,4.61,1486000.0],["2006-03-07",4.58,4.66,4.54,4.59,1043800.0],["2006-03-08",4.8,5.04,4.68,4.96,3659600.0],["2006-03-09",4.94,5.18,4.91,5.0,1908100.0],["2006-03-10",5.0,5.05,4.81,4.92,1035900.0],["2006-03-13",4.98,5.13,4.92,4.96,1052900.0],["2006-03-14",4.97,5.54,4.97,5.5,2177700.0],["2006-03-15",5.57,5.94,5.52,5.94,3968800.0],["2006-03-16",5.96,6.17,5.92,6.09,3191300.0],["2006-03-17",6.09,6.13,5.93,6.07,2482600.0],["2006-03-20",6.07,6.15,6.01,6.13,1302000.0],["2006-03-21",5.96,6.24,5.95,5.96,1655600.0],["2006-03-22",5.98,6.15,5.78,6.14,1437900.0],["2006-03-23",6.15,6.4,6.01,6.24,1395900.0],["2006-03-24",6.21,6.35,6.14,6.32,783900.0],["2006-03-27",6.35,6.4,6.26,6.36,863600.0],["2006-03-28",6.39,6.48,6.25,6.29,1104800.0],["2006-03-29",6.27,6.58,6.18,6.48,1520000.0],["2006-03-30",6.53,6.61,6.47,6.58,873900.0],["2006-03-31",6.65,6.75,6.52,6.66,1668900.0],["2006-04-03",6.75,6.79,6.47,6.52,1217000.0],["2006-04-04",6.49,6.77,6.49,6.74,1330700.0],["2006-04-05",6.8,7.15,6.77,7.12,1832600.0],["2006-04-06",7.15,7.15,6.94,7.1,1296700.0],["2006-04-07",7.11,7.19,6.85,6.94,1109800.0],["2006-04-10",6.98,6.98,6.71,6.85,985200.0],["2006-04-11",6.88,6.95,6.32,6.51,1434600.0],["2006-04-12",6.55,6.56,6.39,6.48,1314500.0],["2006-04-13",6.53,6.74,6.49,6.64,1959400.0],["2006-04-17",6.61,6.75,6.32,6.47,868900.0],["2006-04-18",6.5,6.55,6.34,6.45,2325300.0],["2006-04-19",6.49,6.68,6.4,6.66,1526400.0],["2006-04-20",6.62,6.78,6.55,6.72,787700.0],["2006-04-21",6.78,6.95,6.5,6.56,1114100.0],["2006-04-24",6.6,6.6,6.36,6.39,1045200.0],["2006-04-25",6.44,6.57,6.29,6.45,2659700.0],["2006-04-26",6.72,7.06,6.71,6.87,3640200.0],["2006-04-27",6.79,7.0,6.7,6.87,1573100.0],["2006-04-28",6.81,6.96,6.55,6.65,1387200.0],["2006-05-01",6.7,6.83,6.42,6.49,1184600.0],["2006-05-02",6.54,6.67,6.45,6.63,590100.0],["2006-05-03",6.6,6.66,6.45,6.6,1039900.0],["2006-05-04",6.64,6.87,6.57,6.81,897200.0],["2006-05-05",6.86,6.87,6.71,6.73,806300.0],["2006-05-08",6.75,6.75,6.51,6.56,815400.0],["2006-05-09",6.56,6.56,6.2,6.5,890000.0],["2006-05-10",6.5,6.52,6.21,6.23,1132700.0],["2006-05-11",6.26,6.26,5.97,6.1,1516000.0],["2006-05-12",6.06,6.1,5.75,5.8,2434600.0],["2006-05-15",5.76,5.93,5.58,5.85,1870300.0],["2006-05-16",5.89,5.96,5.64,5.67,924100.0],["2006-05-17",5.62,5.84,5.5,5.75,1377900.0],["2006-05-18",5.76,5.79,5.53,5.54,639100.0],["2006-05-19",5.53,5.84,5.47,5.7,1123800.0],["2006-05-22",5.64,5.74,5.48,5.67,1043300.0],["2006-05-23",5.78,5.8,5.52,5.63,1702700.0],["2006-05-24",5.75,5.76,5.36,5.65,1548500.0],["2006-05-25",5.76,5.93,5.64,5.91,880000.0],["2006-05-26",5.82,6.0,5.81,5.85,532400.0],["2006-05-30",5.82,5.83,5.66,5.66,553200.0],["2006-05-31",5.7,6.05,5.67,6.03,1218800.0],["2006-06-01",6.02,6.17,6.02,6.12,1229500.0],["2006-06-02",6.21,6.23,5.98,6.01,600700.0],["2006-06-05",6.01,6.19,5.79,5.81,820800.0],["2006-06-06",5.83,5.89,5.64,5.73,709200.0],["2006-06-07",5.71,6.22,5.71,6.05,1344900.0],["2006-06-08",5.98,5.99,5.7,5.94,937000.0],["2006-06-09",6.0,6.18,5.9,6.08,1237400.0],["2006-06-12",6.26,6.3,5.97,6.02,1453600.0],["2006-06-13",6.0,6.23,5.68,5.75,1334000.0],["2006-06-14",5.7,6.03,5.7,5.85,698100.0],["2006-06-15",6.25,6.34,6.01,6.19,2538500.0],["2006-06-16",6.19,6.19,5.84,5.93,2663900.0],["2006-06-19",5.93,6.0,5.71,5.77,1535800.0],["2006-06-20",5.76,5.84,5.67,5.69,773500.0],["2006-06-21",5.68,5.98,5.67,5.89,943000.0],["2006-06-22",5.83,5.94,5.75,5.79,585700.0],["2006-06-23",5.75,5.96,5.68,5.81,549800.0],["2006-06-26",5.85,6.0,5.85,5.97,614600.0],["2006-06-27",5.95,6.02,5.63,5.69,943100.0],["2006-06-28",5.72,5.74,5.49,5.65,880400.0],["2006-06-29",5.71,6.11,5.7,6.08,1788100.0],["2006-06-30",6.13,6.26,5.97,6.18,2346700.0],["2006-07-03",6.19,6.19,6.03,6.09,314100.0],["2006-07-05",6.04,6.14,5.86,5.88,1229100.0],["2006-07-06",5.92,6.05,5.82,5.89,664200.0],["2006-07-07",5.81,5.95,5.59,5.67,801700.0],["2006-07-10",5.69,5.83,5.43,5.5,921900.0],["2006-07-11",5.48,5.55,5.32,5.5,1476400.0],["2006-07-12",5.48,5.59,5.25,5.33,914800.0],["2006-07-13",5.29,5.46,5.13,5.15,816100.0],["2006-07-14",5.13,5.33,5.1,5.25,641000.0],["2006-07-17",5.23,5.52,5.22,5.45,897100.0],["2006-07-18",5.42,5.62,5.24,5.51,948400.0],["2006-07-19",5.46,5.76,5.43,5.69,1426700.0],["2006-07-20",5.72,5.8,5.29,5.33,662100.0],["2006-07-21",5.3,5.36,5.02,5.08,1054200.0],["2006-07-24",5.11,5.37,5.07,5.25,654300.0],["2006-07-25",5.25,5.58,5.23,5.54,1571200.0],["2006-07-26",5.8,6.15,5.47,5.96,2128900.0],["2006-07-27",5.91,6.08,5.65,5.7,886400.0],["2006-07-28",5.81,6.0,5.71,5.85,731500.0],["2006-07-31",5.82,5.97,5.69,5.9,830900.0],["2006-08-01",5.86,5.86,5.62,5.63,711100.0],["2006-08-02",5.67,5.79,5.58,5.62,833100.0],["2006-08-03",5.57,5.71,5.48,5.7,1031100.0],["2006-08-04",5.75,5.89,5.59,5.71,594400.0],["2006-08-07",5.67,6.05,5.61,5.9,1032700.0],["2006-08-08",5.95,6.13,5.72,5.87,962800.0],["2006-08-09",5.95,6.38,5.95,6.21,1694500.0],["2006-08-10",6.16,6.67,6.01,6.56,1623900.0],["2006-08-11",6.55,6.57,6.33,6.43,1848300.0],["2006-08-14",6.45,6.48,6.28,6.35,1174900.0],["2006-08-15",6.5,6.76,6.43,6.7,1234500.0],["2006-08-16",6.76,6.92,6.67,6.83,1775200.0],["2006-08-17",6.78,6.98,6.6,6.68,1689800.0],["2006-08-18",6.72,6.85,6.47,6.78,835800.0],["2006-08-21",6.76,6.79,6.61,6.73,702600.0],["2006-08-22",6.69,6.94,6.66,6.84,777500.0],["2006-08-23",6.88,6.98,6.6,6.65,504200.0],["2006-08-24",6.62,6.8,6.59,6.79,635100.0],["2006-08-25",6.73,6.85,6.61,6.68,498500.0],["2006-08-28",6.72,6.84,6.58,6.8,591200.0],["2006-08-29",6.85,7.05,6.74,6.98,631800.0],["2006-08-30",6.95,7.4,6.95,7.23,1421800.0],["2006-08-31",7.27,7.39,7.12,7.32,1809800.0],["2006-09-01",7.33,7.41,7.19,7.3,750900.0],["2006-09-05",7.4,7.47,7.21,7.39,916300.0],["2006-09-06",7.32,7.37,7.1,7.21,884900.0],["2006-09-07",7.16,7.28,7.0,7.13,700000.0],["2006-09-08",7.13,7.31,7.03,7.2,855800.0],["2006-09-11",7.08,7.35,6.95,7.31,780700.0],["2006-09-12",7.34,7.52,7.26,7.5,2067900.0],["2006-09-13",7.55,7.55,7.39,7.49,1130000.0],["2006-09-14",7.23,7.34,6.75,7.15,3118800.0],["2006-09-15",7.21,7.29,7.05,7.08,1535100.0],["2006-09-18",7.03,7.14,6.91,6.94,1362100.0],["2006-09-19",6.99,6.99,6.62,6.94,861700.0],["2006-09-20",6.96,7.1,6.73,6.75,1356200.0],["2006-09-21",6.8,6.89,6.64,6.66,634700.0],["2006-09-22",6.66,6.69,6.28,6.42,2721900.0],["2006-09-25",6.47,6.58,6.25,6.54,1353900.0],["2006-09-26",6.5,6.55,6.35,6.48,1074500.0],["2006-09-27",6.44,6.76,6.42,6.71,1149900.0],["2006-09-28",6.7,6.76,6.53,6.7,877600.0],["2006-09-29",6.73,6.88,6.65,6.82,1936400.0],["2006-10-02",6.76,6.77,6.21,6.24,1819300.0],["2006-10-03",6.2,6.34,6.08,6.19,1090100.0],["2006-10-04",6.2,6.5,6.19,6.4,1685400.0],["2006-10-05",6.37,6.5,6.26,6.39,1029100.0],["2006-10-06",6.35,6.48,6.28,6.33,767400.0],["2006-10-09",6.3,6.58,6.29,6.56,694700.0],["2006-10-10",6.53,6.61,6.42,6.46,879700.0],["2006-10-11",6.44,6.74,6.43,6.56,924600.0],["2006-10-12",6.61,6.75,6.51,6.73,839700.0],["2006-10-13",6.71,6.77,6.53,6.66,1095900.0],["2006-10-16",6.67,6.84,6.63,6.78,650300.0],["2006-10-17",6.78,6.78,6.53,6.65,1709100.0],["2006-10-18",6.74,6.78,6.35,6.53,984500.0],["2006-10-19",6.5,6.58,6.34,6.39,776300.0],["2006-10-20",6.44,6.44,6.22,6.25,917600.0],["2006-10-23",6.17,6.31,6.05,6.21,1308100.0],["2006-10-24",6.21,6.21,5.93,5.97,1152900.0],["2006-10-25",6.0,6.28,5.95,6.2,1109300.0],["2006-10-26",6.3,6.62,6.12,6.49,1525000.0],["2006-10-27",6.4,6.4,5.94,6.02,2139600.0],["2006-10-30",6.02,6.35,5.95,6.25,1805100.0],["2006-10-31",6.31,6.31,6.15,6.21,828900.0],["2006-11-01",6.21,6.22,5.84,5.88,1321700.0],["2006-11-02",5.82,5.96,5.71,5.71,841900.0],["2006-11-03",5.75,6.0,5.72,5.99,986800.0],["2006-11-06",6.03,6.14,5.96,6.11,831900.0],["2006-11-07",6.1,6.28,6.04,6.06,1318000.0],["2006-11-08",6.04,6.27,6.01,6.25,1324400.0],["2006-11-09",6.3,6.36,6.07,6.1,1473500.0],["2006-11-10",6.13,6.3,6.11,6.27,596900.0],["2006-11-13",6.3,6.4,6.21,6.35,686200.0],["2006-11-14",6.35,6.71,6.31,6.68,1617800.0],["2006-11-15",6.65,6.8,6.54,6.63,744300.0],["2006-11-16",6.7,6.72,6.56,6.69,352300.0],["2006-11-17",6.69,6.76,6.54,6.69,703300.0],["2006-11-20",6.67,6.84,6.55,6.84,818100.0],["2006-11-21",6.84,6.84,6.5,6.68,1151400.0],["2006-11-22",6.72,6.98,6.71,6.98,781600.0],["2006-11-24",6.94,6.98,6.81,6.84,298700.0],["2006-11-27",6.77,6.84,6.56,6.6,961500.0],["2006-11-28",6.61,6.75,6.53,6.72,909700.0],["2006-11-29",6.78,6.86,6.71,6.79,1092900.0],["2006-11-30",6.81,7.1,6.77,6.79,1886500.0],["2006-12-01",6.77,6.97,6.73,6.85,1260300.0],["2006-12-04",6.88,7.26,6.88,7.23,1656500.0],["2006-12-05",7.27,7.28,7.08,7.12,691600.0],["2006-12-06",7.06,7.18,6.99,7.15,1530900.0],["2006-12-07",7.2,7.21,6.9,6.98,694300.0],["2006-12-08",6.95,6.95,6.75,6.77,1369500.0],["2006-12-11",6.73,6.8,6.6,6.64,1389100.0],["2006-12-12",6.67,6.86,6.55,6.58,1156400.0],["2006-12-13",6.62,6.69,6.44,6.47,1129600.0],["2006-12-14",6.47,6.81,6.47,6.7,1292100.0],["2006-12-15",6.51,7.08,6.49,6.87,3227100.0],["2006-12-18",6.88,6.93,6.33,6.37,1913500.0],["2006-12-19",6.35,6.54,6.31,6.51,873300.0],["2006-12-20",6.54,6.68,6.47,6.56,955000.0],["2006-12-21",6.57,6.66,6.44,6.52,500900.0],["2006-12-22",6.55,6.66,6.35,6.51,521700.0],["2006-12-26",6.48,6.61,6.45,6.6,497300.0],["2006-12-27",6.65,6.77,6.53,6.64,557100.0],["2006-12-28",6.65,6.74,6.52,6.66,879900.0],["2006-12-29",6.66,6.78,6.45,6.48,942200.0],["2007-01-03",6.56,6.8,6.31,6.54,1723800.0],["2007-01-04",6.54,6.66,6.42,6.62,1025400.0],["2007-01-05",6.57,6.61,6.37,6.57,759400.0],["2007-01-08",6.54,6.6,6.33,6.34,837300.0],["2007-01-09",6.33,6.53,6.3,6.48,703300.0],["2007-01-10",6.41,6.56,6.38,6.54,506400.0],["2007-01-11",6.57,6.68,6.47,6.52,653600.0],["2007-01-12",6.48,6.53,6.31,6.39,1055200.0],["2007-01-16",6.42,6.57,6.24,6.3,1611600.0],["2007-01-17",6.23,6.32,6.13,6.16,1133700.0],["2007-01-18",6.15,6.17,5.86,5.95,2216600.0],["2007-01-19",5.94,6.1,5.82,6.06,2255300.0],["2007-01-22",6.08,6.13,5.85,5.98,987000.0],["2007-01-23",5.97,6.11,5.96,6.01,767200.0],["2007-01-24",6.0,6.17,6.0,6.11,902300.0],["2007-01-25",6.1,6.12,5.91,5.98,913900.0],["2007-01-26",6.02,6.08,5.84,6.02,1306900.0],["2007-01-29",5.97,6.24,5.86,6.05,1161600.0],["2007-01-30",6.12,6.16,5.98,6.03,690100.0],["2007-01-31",6.0,6.04,5.6,5.86,1070000.0],["2007-02-01",5.89,6.05,5.89,6.01,572900.0],["2007-02-02",6.01,6.15,5.97,6.09,421000.0],["2007-02-05",6.06,6.13,5.94,5.97,714600.0],["2007-02-06",5.99,6.1,5.97,6.05,708200.0],["2007-02-07",6.08,6.3,6.07,6.3,828600.0],["2007-02-08",6.26,6.27,6.09,6.15,801500.0],["2007-02-09",6.14,6.22,5.91,5.94,886900.0],["2007-02-12",5.96,6.09,5.84,5.91,604800.0],["2007-02-13",5.91,6.03,5.87,6.02,834300.0],["2007-02-14",6.01,6.06,5.95,5.98,815200.0],["2007-02-15",6.0,6.05,5.92,5.94,488900.0],["2007-02-16",5.94,6.04,5.87,6.02,537600.0],["2007-02-20",5.97,6.01,5.86,5.98,752200.0],["2007-02-21",5.95,6.0,5.71,5.83,1000000.0],["2007-02-22",5.86,6.0,5.77,5.94,2508300.0],["2007-02-23",5.92,6.14,5.88,6.12,1067800.0],["2007-02-26",6.16,6.33,6.12,6.33,1413200.0],["2007-02-27",6.2,6.26,6.05,6.09,2093900.0],["2007-02-28",6.12,6.19,5.9,6.16,1365900.0],["2007-03-01",5.91,6.09,5.89,5.97,1491800.0],["2007-03-02",5.93,6.0,5.7,5.77,1077700.0],["2007-03-05",5.67,5.9,5.6,5.63,1179700.0],["2007-03-06",5.78,5.87,5.61,5.83,1575400.0],["2007-03-07",5.78,5.93,5.63,5.79,1233900.0],["2007-03-08",5.86,6.06,5.82,6.05,1472000.0],["2007-03-09",6.11,6.16,5.99,6.1,1186300.0],["2007-03-12",6.07,6.22,6.04,6.16,947400.0],["2007-03-13",6.07,6.14,5.89,5.97,1583100.0],["2007-03-14",5.91,6.26,5.86,6.18,2335900.0],["2007-03-15",6.16,6.39,6.09,6.28,1427400.0],["2007-03-16",6.26,6.26,6.0,6.1,2642200.0],["2007-03-19",6.15,6.31,6.15,6.28,1043200.0],["2007-03-20",6.25,6.36,6.23,6.33,1395000.0],["2007-03-21",6.34,6.57,6.26,6.52,1503300.0],["2007-03-22",6.49,6.58,6.19,6.19,2696400.0],["2007-03-23",6.19,6.26,6.06,6.15,1376600.0],["2007-03-26",6.13,6.26,6.03,6.25,721700.0],["2007-03-27",6.21,6.21,6.03,6.03,928700.0],["2007-03-28",6.01,6.11,5.93,5.94,990000.0],["2007-03-29",6.01,6.03,5.79,5.87,1559500.0],["2007-03-30",5.81,5.91,5.78,5.85,1429300.0],["2007-04-02",5.86,5.97,5.74,5.77,846000.0],["2007-04-03",5.81,5.86,5.69,5.71,1996200.0],["2007-04-04",5.7,5.9,5.7,5.85,2093600.0],["2007-04-05",5.86,5.96,5.82,5.92,1555100.0],["2007-04-09",5.95,5.95,5.75,5.78,1367800.0],["2007-04-10",5.76,5.87,5.74,5.86,729900.0],["2007-04-11",5.82,5.87,5.75,5.76,1588000.0],["2007-04-12",5.74,5.8,5.73,5.77,738900.0],["2007-04-13",5.76,5.95,5.71,5.95,1031000.0],["2007-04-16",5.96,6.0,5.7,5.81,1736200.0],["2007-04-17",5.79,5.85,5.71,5.76,810200.0],["2007-04-18",5.73,6.0,5.7,5.82,1268300.0],["2007-04-19",5.75,5.88,5.72,5.86,1699500.0],["2007-04-20",5.92,5.95,5.76,5.83,861600.0],["2007-04-23",5.8,5.88,5.69,5.7,645300.0],["2007-04-24",5.74,5.92,5.71,5.81,1494500.0],["2007-04-25",5.81,5.85,5.71,5.73,899800.0],["2007-04-26",5.71,5.86,5.65,5.82,1452500.0],["2007-04-27",5.61,5.68,5.35,5.63,4527500.0],["2007-04-30",5.7,5.74,5.4,5.46,2168200.0],["2007-05-01",5.45,5.45,5.29,5.33,3014500.0],["2007-05-02",5.3,5.49,5.27,5.43,2706300.0],["2007-05-03",5.43,5.43,5.3,5.34,1462600.0],["2007-05-04",5.37,5.39,5.28,5.32,1472000.0],["2007-05-07",5.31,5.37,5.24,5.27,1026300.0],["2007-05-08",5.25,5.48,5.14,5.44,3064000.0],["2007-05-09",5.45,5.66,5.45,5.65,3308100.0],["2007-05-10",5.65,5.66,5.51,5.55,1643900.0],["2007-05-11",5.51,5.69,5.49,5.61,1216000.0],["2007-05-14",5.58,5.63,5.32,5.36,1653800.0],["2007-05-15",5.34,5.41,5.17,5.26,2541300.0],["2007-05-16",5.3,5.3,5.13,5.18,2981300.0],["2007-05-17",5.15,5.21,5.13,5.15,2213200.0],["2007-05-18",5.16,5.24,5.1,5.21,1386900.0],["2007-05-21",5.22,5.22,5.11,5.17,1437400.0],["2007-05-22",5.22,5.28,5.16,5.2,2168900.0],["2007-05-23",5.21,5.26,5.15,5.2,1108800.0],["2007-05-24",5.2,5.2,4.98,5.03,1660200.0],["2007-05-25",5.03,5.36,4.96,5.33,3290100.0],["2007-05-29",5.33,5.37,5.2,5.25,1725000.0],["2007-05-30",5.19,5.28,5.17,5.23,2060700.0],["2007-05-31",5.24,5.3,5.15,5.27,2554100.0],["2007-06-01",5.3,5.45,5.29,5.42,2009600.0],["2007-06-04",5.41,5.46,5.3,5.43,1226400.0],["2007-06-05",5.39,5.47,5.36,5.46,1094500.0],["2007-06-06",5.45,5.6,5.38,5.57,2879600.0],["2007-06-07",5.51,5.58,5.45,5.47,1863900.0],["2007-06-08",5.45,5.51,5.45,5.48,1730100.0],["2007-06-11",5.48,5.5,5.33,5.38,1495000.0],["2007-06-12",5.34,5.38,5.2,5.3,1547000.0],["2007-06-13",5.3,5.39,5.24,5.32,1380000.0],["2007-06-14",5.31,5.52,5.29,5.51,1707100.0],["2007-06-15",5.81,5.96,5.75,5.9,4429300.0],["2007-06-18",5.9,5.91,5.75,5.8,1750900.0],["2007-06-19",5.79,5.8,5.66,5.77,2568000.0],["2007-06-20",5.77,5.92,5.7,5.85,1979100.0],["2007-06-21",5.86,6.1,5.81,5.97,2741200.0],["2007-06-22",5.94,6.01,5.8,5.92,2127700.0],["2007-06-25",5.86,5.95,5.79,5.82,1709200.0],["2007-06-26",5.74,5.93,5.74,5.8,1796600.0],["2007-06-27",5.73,5.94,5.7,5.93,1442000.0],["2007-06-28",5.94,5.95,5.78,5.83,1072300.0],["2007-06-29",5.86,5.93,5.67,5.72,1636000.0],["2007-07-02",5.74,5.76,5.56,5.63,1338100.0],["2007-07-03",5.61,5.73,5.6,5.73,808900.0],["2007-07-05",5.71,5.71,5.51,5.56,1155900.0],["2007-07-06",5.53,5.68,5.47,5.62,704800.0],["2007-07-09",5.63,5.67,5.6,5.65,766700.0],["2007-07-10",5.59,5.61,5.49,5.52,1111400.0],["2007-07-11",5.5,5.72,5.5,5.67,1317800.0],["2007-07-12",5.71,5.79,5.61,5.78,1184000.0],["2007-07-13",5.77,5.8,5.67,5.73,873400.0],["2007-07-16",5.72,5.82,5.66,5.69,647400.0],["2007-07-17",5.67,5.98,5.67,5.87,1108000.0],["2007-07-18",5.86,5.97,5.77,5.95,1256800.0],["2007-07-19",5.99,6.05,5.71,5.79,1727400.0],["2007-07-20",5.78,5.8,5.54,5.58,1650500.0],["2007-07-23",5.58,5.64,5.51,5.52,887200.0],["2007-07-24",5.45,5.48,5.26,5.31,1154300.0],["2007-07-25",5.38,5.42,5.3,5.3,1152900.0],["2007-07-26",5.21,5.22,5.02,5.13,1599200.0],["2007-07-27",5.37,6.08,4.7,4.88,3933100.0],["2007-07-30",4.86,4.97,4.71,4.88,1040300.0],["2007-07-31",4.91,5.01,4.72,4.73,1290400.0],["2007-08-01",4.69,4.99,4.65,4.83,1271300.0],["2007-08-02",4.83,4.88,4.79,4.8,970800.0],["2007-08-03",4.81,4.84,4.5,4.56,1264600.0],["2007-08-06",4.58,4.58,4.4,4.46,1429900.0],["2007-08-07",4.43,4.81,4.41,4.74,1785900.0],["2007-08-08",4.78,5.36,4.78,5.05,4155500.0],["2007-08-09",4.97,5.3,4.88,4.93,3597500.0],["2007-08-10",4.86,5.05,4.51,4.67,3865000.0],["2007-08-13",4.76,4.78,4.46,4.56,2217700.0],["2007-08-14",4.55,4.75,4.55,4.68,1301800.0],["2007-08-15",4.7,4.94,4.69,4.75,1310300.0],["2007-08-16",4.77,4.95,4.67,4.91,2059600.0],["2007-08-17",4.98,5.28,4.98,5.08,1990600.0],["2007-08-20",5.1,5.2,5.03,5.11,1325900.0],["2007-08-21",5.07,5.16,4.99,5.05,426000.0],["2007-08-22",5.11,5.17,4.98,5.06,604600.0],["2007-08-23",5.1,5.1,4.85,4.89,655000.0],["2007-08-24",4.88,4.99,4.84,4.96,604500.0],["2007-08-27",4.95,4.98,4.84,4.86,512700.0],["2007-08-28",4.82,4.88,4.64,4.66,475800.0],["2007-08-29",4.68,4.96,4.68,4.95,892600.0],["2007-08-30",4.89,5.04,4.8,4.84,653100.0],["2007-08-31",4.91,5.18,4.87,4.99,615700.0],["2007-09-04",4.96,5.32,4.92,5.25,1149000.0],["2007-09-05",5.22,5.31,5.13,5.31,1254700.0],["2007-09-06",5.34,5.35,5.21,5.28,663800.0],["2007-09-07",5.22,5.33,5.1,5.31,1162900.0],["2007-09-10",5.37,5.41,5.2,5.33,896100.0],["2007-09-11",5.36,5.55,5.36,5.54,793300.0],["2007-09-12",5.55,5.57,5.42,5.46,1203600.0],["2007-09-13",5.5,5.67,5.46,5.56,1288400.0],["2007-09-14",5.12,5.17,4.76,4.91,4415200.0],["2007-09-17",4.89,5.04,4.85,4.95,1446700.0],["2007-09-18",5.0,5.05,4.89,4.9,2078400.0],["2007-09-19",4.96,5.07,4.95,4.99,1774600.0],["2007-09-20",4.99,5.04,4.87,4.88,808100.0],["2007-09-21",4.93,4.98,4.89,4.93,1921100.0],["2007-09-24",4.89,4.96,4.76,4.81,615200.0],["2007-09-25",4.78,4.85,4.74,4.78,1071800.0],["2007-09-26",4.44,4.56,4.35,4.45,9832700.0],["2007-09-27",4.5,4.56,4.45,4.49,4359200.0],["2007-09-28",4.51,4.54,4.43,4.49,2727200.0],["2007-10-01",4.51,4.54,4.44,4.49,2922300.0],["2007-10-02",4.49,4.51,4.34,4.44,2649200.0],["2007-10-03",4.38,4.41,4.29,4.32,3253800.0],["2007-10-04",4.33,4.37,4.32,4.37,1198000.0],["2007-10-05",4.42,4.42,4.34,4.37,1371100.0],["2007-10-08",4.35,4.38,4.32,4.36,1135600.0],["2007-10-09",4.35,4.45,4.32,4.44,1181600.0],["2007-10-10",4.44,4.48,4.4,4.47,1036300.0],["2007-10-11",4.5,4.52,4.3,4.31,1326700.0],["2007-10-12",4.3,4.39,4.26,4.34,1206700.0],["2007-10-15",4.32,4.36,4.27,4.35,1659500.0],["2007-10-16",4.3,4.4,4.29,4.32,746300.0],["2007-10-17",4.36,4.45,4.22,4.33,1370500.0],["2007-10-18",4.3,4.33,4.28,4.31,598400.0],["2007-10-19",4.31,4.31,4.22,4.27,1625100.0],["2007-10-22",4.23,4.3,4.16,4.28,682200.0],["2007-10-23",4.31,4.39,4.25,4.35,1701000.0],["2007-10-24",4.31,4.35,4.25,4.3,1219200.0],["2007-10-25",4.35,4.35,4.17,4.3,1122100.0],["2007-10-26",4.2,4.45,4.08,4.26,3981900.0],["2007-10-29",4.26,4.29,4.2,4.23,1058200.0],["2007-10-30",4.18,4.21,4.1,4.12,2870500.0],["2007-10-31",4.13,4.31,4.08,4.18,3289500.0],["2007-11-01",4.12,4.18,4.06,4.07,2885600.0],["2007-11-02",4.1,4.13,3.99,4.06,2363000.0],["2007-11-05",3.99,4.06,3.97,3.97,1425500.0],["2007-11-06",3.97,4.15,3.9,3.95,3076700.0],["2007-11-07",3.9,4.01,3.88,3.93,1259300.0],["2007-11-08",3.98,3.99,3.85,3.93,1572700.0],["2007-11-09",3.9,4.01,3.86,3.87,2016500.0],["2007-11-12",3.85,3.93,3.73,3.73,1290200.0],["2007-11-13",3.75,3.81,3.65,3.76,1691700.0],["2007-11-14",3.77,3.8,3.7,3.79,1052200.0],["2007-11-15",3.75,3.8,3.69,3.74,1184700.0],["2007-11-16",3.62,3.7,3.56,3.65,2709500.0],["2007-11-19",3.55,3.63,3.33,3.33,11991000.0],["2007-11-20",3.4,3.54,3.26,3.34,3439700.0],["2007-11-21",3.37,3.39,3.27,3.3,1697700.0],["2007-11-23",3.32,3.45,3.28,3.4,531200.0],["2007-11-26",3.4,3.43,3.23,3.23,1992100.0],["2007-11-27",3.24,3.32,3.2,3.25,1193500.0],["2007-11-28",3.23,3.31,3.17,3.18,3092900.0],["2007-11-29",3.16,3.3,3.16,3.28,2500200.0],["2007-11-30",3.29,3.44,3.25,3.36,2202500.0],["2007-12-03",3.39,3.39,3.27,3.28,1169300.0],["2007-12-04",3.26,3.28,3.19,3.21,764100.0],["2007-12-05",3.27,3.28,3.17,3.18,892700.0],["2007-12-06",3.2,3.52,3.2,3.42,2339000.0],["2007-12-07",3.42,3.43,3.33,3.41,1411800.0],["2007-12-10",3.41,3.41,3.37,3.39,1371500.0],["2007-12-11",3.45,3.7,3.38,3.44,4781000.0],["2007-12-12",3.54,3.55,3.36,3.4,1358300.0],["2007-12-13",3.37,3.4,3.36,3.39,1030400.0],["2007-12-14",3.1,3.39,3.08,3.29,4232200.0],["2007-12-17",3.21,3.26,3.16,3.17,1858500.0],["2007-12-18",3.19,3.21,3.13,3.2,1130600.0],["2007-12-19",3.2,3.3,3.15,3.28,1221700.0],["2007-12-20",3.32,3.32,3.21,3.32,1146500.0],["2007-12-21",3.35,3.41,3.31,3.34,2425800.0],["2007-12-24",3.3,3.35,3.29,3.32,480700.0],["2007-12-26",3.28,3.44,3.24,3.44,1013100.0],["2007-12-27",3.45,3.45,3.27,3.33,714200.0],["2007-12-28",3.37,3.45,3.11,3.17,1153800.0],["2007-12-31",3.11,3.27,3.11,3.25,1027500.0],["2008-01-02",3.23,3.25,3.04,3.11,785100.0],["2008-01-03",3.11,3.13,2.96,2.98,791000.0],["2008-01-04",3.04,3.04,2.88,2.92,1392600.0],["2008-01-07",2.93,3.01,2.86,2.88,662100.0],["2008-01-08",2.89,2.93,2.69,2.71,1047800.0],["2008-01-09",2.71,2.76,2.66,2.74,1560300.0],["2008-01-10",2.7,2.86,2.7,2.82,905500.0],["2008-01-11",2.8,2.8,2.7,2.72,416000.0],["2008-01-14",2.75,2.79,2.62,2.73,895100.0],["2008-01-15",2.69,2.71,2.6,2.64,709900.0],["2008-01-16",2.66,2.76,2.59,2.65,1165800.0],["2008-01-17",2.66,2.75,2.61,2.63,630200.0],["2008-01-18",2.6,2.64,2.53,2.6,1021700.0],["2008-01-22",2.58,2.75,2.43,2.44,1296100.0],["2008-01-23",2.44,2.53,2.26,2.48,2935300.0],["2008-01-24",2.37,2.65,2.37,2.55,1742500.0],["2008-01-25",2.57,2.64,2.41,2.57,1580100.0],["2008-01-28",2.57,2.57,2.47,2.51,1494600.0],["2008-01-29",2.42,2.53,2.42,2.52,950800.0],["2008-01-30",2.51,2.56,2.44,2.47,2550700.0],["2008-01-31",2.43,2.69,2.4,2.65,1415700.0],["2008-02-01",2.67,2.71,2.52,2.61,3471200.0],["2008-02-04",2.63,2.68,2.41,2.46,2871700.0],["2008-02-05",2.41,2.6,2.4,2.59,908100.0],["2008-02-06",2.62,2.64,2.49,2.52,950100.0],["2008-02-07",2.5,2.69,2.45,2.67,1753400.0],["2008-02-08",2.51,2.69,2.51,2.62,544300.0],["2008-02-11",2.62,2.65,2.55,2.56,602100.0],["2008-02-12",2.57,2.63,2.54,2.62,405200.0],["2008-02-13",2.65,2.74,2.64,2.73,547800.0],["2008-02-14",2.74,2.75,2.65,2.69,452300.0],["2008-02-15",2.66,2.72,2.63,2.7,660300.0],["2008-02-19",2.73,2.74,2.62,2.62,702800.0],["2008-02-20",2.61,2.7,2.56,2.7,509000.0],["2008-02-21",2.71,2.8,2.66,2.69,961100.0],["2008-02-22",2.7,2.72,2.59,2.66,602900.0],["2008-02-25",2.67,2.7,2.58,2.69,334700.0],["2008-02-26",2.68,2.8,2.68,2.75,589500.0],["2008-02-27",2.72,2.8,2.67,2.71,704400.0],["2008-02-28",2.69,2.72,2.59,2.65,522300.0],["2008-02-29",2.62,2.65,2.5,2.58,911000.0],["2008-03-03",2.58,2.58,2.44,2.47,875700.0],["2008-03-04",2.45,2.49,2.37,2.49,937100.0],["2008-03-05",2.51,2.54,2.4,2.46,2160800.0],["2008-03-06",2.44,2.49,2.38,2.42,1051800.0],["2008-03-07",2.39,2.44,2.39,2.43,798800.0],["2008-03-10",2.44,2.45,2.36,2.38,890200.0],["2008-03-11",2.45,2.53,2.4,2.48,2327200.0],["2008-03-12",2.5,2.53,2.5,2.53,1001000.0],["2008-03-13",2.5,2.72,2.5,2.65,1506800.0],["2008-03-14",2.8,2.83,2.57,2.63,3616500.0],["2008-03-17",2.56,2.7,2.53,2.57,1039000.0],["2008-03-18",2.64,2.69,2.57,2.69,1188700.0],["2008-03-19",2.72,2.78,2.58,2.58,815500.0],["2008-03-20",2.66,2.66,2.52,2.59,2247100.0],["2008-03-24",2.61,2.76,2.61,2.71,1463700.0],["2008-03-25",2.65,2.8,2.65,2.8,1712600.0],["2008-03-26",2.78,2.88,2.7,2.85,1215600.0],["2008-03-27",2.88,2.88,2.71,2.77,794900.0],["2008-03-28",2.74,2.86,2.74,2.83,1856400.0],["2008-03-31",2.83,2.95,2.79,2.84,1657300.0],["2008-04-01",2.9,2.96,2.85,2.91,1832800.0],["2008-04-02",2.94,3.15,2.91,3.03,3105200.0],["2008-04-03",3.1,3.22,3.06,3.14,3194400.0],["2008-04-04",3.14,3.31,3.11,3.28,1807500.0],["2008-04-07",3.3,3.34,3.21,3.24,1073700.0],["2008-04-08",3.23,3.26,3.1,3.11,1225500.0],["2008-04-09",3.12,3.14,3.09,3.13,838400.0],["2008-04-10",3.12,3.36,3.12,3.32,3134900.0],["2008-04-11",3.27,3.3,3.11,3.16,1499200.0],["2008-04-14",3.15,3.2,3.0,3.0,958500.0],["2008-04-15",3.01,3.04,2.89,2.93,2171400.0],["2008-04-16",2.97,3.31,2.97,3.16,4361700.0],["2008-04-17",3.2,3.3,3.07,3.2,2435200.0],["2008-04-18",3.27,3.38,3.23,3.3,2595800.0],["2008-04-21",3.28,3.3,3.18,3.24,685800.0],["2008-04-22",3.23,3.25,3.05,3.15,1631700.0],["2008-04-23",3.17,3.49,3.15,3.48,5316000.0],["2008-04-24",3.57,3.58,3.31,3.44,4549900.0],["2008-04-25",3.69,3.69,3.43,3.64,4653600.0],["2008-04-28",3.62,3.65,3.43,3.52,1242600.0],["2008-04-29",3.5,3.54,3.24,3.37,2328300.0],["2008-04-30",3.4,3.5,3.26,3.39,1958800.0],["2008-05-01",3.37,3.48,3.27,3.39,2370000.0],["2008-05-02",3.39,3.39,3.23,3.35,1828600.0],["2008-05-05",3.28,3.36,3.28,3.36,731800.0],["2008-05-06",3.38,3.4,3.29,3.39,1418800.0],["2008-05-07",3.4,3.46,3.28,3.32,1118700.0],["2008-05-08",3.34,3.42,3.32,3.42,891400.0],["2008-05-09",3.37,3.47,3.37,3.41,572900.0],["2008-05-12",3.43,3.51,3.39,3.46,861000.0],["2008-05-13",3.47,3.51,3.38,3.5,818800.0],["2008-05-14",3.5,3.6,3.47,3.55,1088900.0],["2008-05-15",3.55,3.66,3.53,3.65,1223500.0],["2008-05-16",3.67,3.67,3.54,3.65,733000.0],["2008-05-19",3.64,3.7,3.54,3.56,1180000.0],["2008-05-20",3.54,3.63,3.52,3.55,708600.0],["2008-05-21",3.57,3.62,3.43,3.53,814700.0],["2008-05-22",3.41,3.56,3.41,3.53,1011800.0],["2008-05-23",3.5,3.6,3.4,3.55,657700.0],["2008-05-27",3.57,3.63,3.5,3.58,550200.0],["2008-05-28",3.58,3.6,3.28,3.37,2316600.0],["2008-05-29",3.37,3.39,3.32,3.35,1384800.0],["2008-05-30",3.35,3.56,3.35,3.56,1756700.0],["2008-06-02",3.54,3.58,3.44,3.55,940500.0],["2008-06-03",3.56,3.58,3.38,3.47,1068600.0],["2008-06-04",3.45,3.81,3.45,3.79,4596800.0],["2008-06-05",3.82,4.0,3.8,3.91,3120000.0],["2008-06-06",3.89,3.96,3.87,3.91,2213100.0],["2008-06-09",3.9,3.97,3.79,3.88,962200.0],["2008-06-10",3.85,3.9,3.68,3.82,2002300.0],["2008-06-11",3.79,3.81,3.68,3.68,961300.0],["2008-06-12",3.72,3.81,3.63,3.69,1283900.0],["2008-06-13",3.82,3.9,3.71,3.9,1387700.0],["2008-06-16",3.89,3.95,3.79,3.8,1309600.0],["2008-06-17",3.84,3.87,3.74,3.81,1085800.0],["2008-06-18",3.78,3.85,3.65,3.79,927000.0],["2008-06-19",3.79,3.81,3.66,3.78,1012300.0],["2008-06-20",3.75,3.77,3.62,3.72,1309500.0],["2008-06-23",3.75,3.78,3.56,3.61,972000.0],["2008-06-24",3.57,3.57,3.37,3.48,1523500.0],["2008-06-25",3.48,3.65,3.48,3.51,765300.0],["2008-06-26",3.47,3.47,3.37,3.43,939400.0],["2008-06-27",3.42,3.45,2.95,3.27,4666400.0],["2008-06-30",3.26,3.35,3.04,3.13,3391000.0],["2008-07-01",3.09,3.09,2.82,2.85,4785000.0],["2008-07-02",2.85,2.96,2.83,2.9,1200200.0],["2008-07-03",2.88,2.9,2.79,2.82,907200.0],["2008-07-07",2.83,2.92,2.73,2.78,1221500.0],["2008-07-08",2.79,2.83,2.67,2.72,1531900.0],["2008-07-09",2.7,2.76,2.66,2.69,1732800.0],["2008-07-10",2.68,2.76,2.65,2.72,1606800.0],["2008-07-11",2.69,2.73,2.66,2.7,1056500.0],["2008-07-14",2.73,2.77,2.67,2.69,1336300.0],["2008-07-15",2.65,2.73,2.57,2.59,2513500.0],["2008-07-16",2.6,2.69,2.57,2.65,2610800.0],["2008-07-17",2.67,2.75,2.61,2.68,855500.0],["2008-07-18",2.69,2.72,2.62,2.66,995800.0],["2008-07-21",2.66,2.77,2.64,2.73,1668200.0],["2008-07-22",2.73,2.75,2.69,2.72,2279200.0],["2008-07-23",2.71,2.82,2.66,2.79,2609400.0],["2008-07-24",2.84,2.85,2.77,2.79,1901300.0],["2008-07-25",2.51,2.55,2.37,2.5,4286400.0],["2008-07-28",2.53,2.54,2.25,2.37,4322400.0],["2008-07-29",2.37,2.49,2.35,2.45,1598800.0],["2008-07-30",2.47,2.6,2.4,2.44,1997800.0],["2008-07-31",2.51,2.51,2.38,2.42,1554700.0],["2008-08-01",2.43,2.48,2.39,2.4,909600.0],["2008-08-04",2.51,2.51,2.3,2.32,1692100.0],["2008-08-05",2.33,2.35,2.3,2.32,1680000.0],["2008-08-06",2.33,2.44,2.31,2.44,785200.0],["2008-08-07",2.42,2.5,2.35,2.48,911300.0],["2008-08-08",2.47,2.61,2.46,2.51,868400.0],["2008-08-11",2.51,2.67,2.51,2.64,854200.0],["2008-08-12",2.64,2.67,2.56,2.66,377200.0],["2008-08-13",2.66,2.7,2.59,2.69,466900.0],["2008-08-14",2.66,2.72,2.57,2.64,794000.0],["2008-08-15",2.71,2.73,2.58,2.6,923200.0],["2008-08-18",2.6,2.66,2.51,2.54,297200.0],["2008-08-19",2.52,2.53,2.42,2.43,437600.0],["2008-08-20",2.44,2.49,2.41,2.43,382200.0],["2008-08-21",2.46,2.5,2.39,2.41,557800.0],["2008-08-22",2.42,2.49,2.41,2.47,220700.0],["2008-08-25",2.46,2.47,2.42,2.45,432800.0],["2008-08-26",2.44,2.49,2.39,2.44,450700.0],["2008-08-27",2.44,2.51,2.38,2.49,484600.0],["2008-08-28",2.49,2.49,2.36,2.41,1722200.0],["2008-08-29",2.4,2.41,2.29,2.34,2501800.0],["2008-09-02",2.41,2.44,2.29,2.31,570500.0],["2008-09-03",2.31,2.34,2.28,2.33,678900.0],["2008-09-04",2.31,2.34,2.29,2.3,991400.0],["2008-09-05",2.29,2.34,2.28,2.33,493700.0],["2008-09-08",2.33,2.45,2.31,2.36,694900.0],["2008-09-09",2.36,2.44,2.34,2.34,516800.0],["2008-09-10",2.39,2.39,2.28,2.34,557800.0],["2008-09-11",2.3,2.35,2.23,2.3,1080300.0],["2008-09-12",2.3,2.42,2.25,2.39,922900.0],["2008-09-15",2.34,2.42,2.3,2.32,574000.0],["2008-09-16",2.32,2.47,2.26,2.45,1953200.0],["2008-09-17",2.44,2.48,2.3,2.31,1209100.0],["2008-09-18",2.35,2.4,2.24,2.37,2314900.0],["2008-09-19",2.55,2.74,2.15,2.34,3921500.0],["2008-09-22",2.34,2.35,2.22,2.27,884500.0],["2008-09-23",2.25,2.3,2.17,2.18,1222700.0],["2008-09-24",2.19,2.27,2.11,2.14,1245000.0],["2008-09-25",2.14,2.18,2.14,2.17,1289800.0],["2008-09-26",2.14,2.2,2.14,2.16,1276700.0],["2008-09-29",2.16,2.18,1.96,2.0,2575400.0],["2008-09-30",2.04,2.15,2.02,2.06,2246200.0],["2008-10-01",2.04,2.06,2.0,2.05,920500.0],["2008-10-02",2.03,2.05,1.99,2.0,640400.0],["2008-10-03",2.03,2.05,1.96,1.98,679900.0],["2008-10-06",1.95,2.07,1.86,2.01,1330100.0],["2008-10-07",2.03,2.09,1.89,1.9,899100.0],["2008-10-08",1.89,2.0,1.83,2.0,1376500.0],["2008-10-09",2.05,2.05,1.87,1.9,1507900.0],["2008-10-10",1.87,1.89,1.71,1.79,2572100.0],["2008-10-13",1.91,2.11,1.71,2.1,1678000.0],["2008-10-14",2.1,2.2,1.97,2.07,965200.0],["2008-10-15",2.04,2.07,1.78,1.83,2004300.0],["2008-10-16",1.93,2.05,1.76,2.02,1088600.0],["2008-10-17",1.94,2.21,1.83,1.93,916400.0],["2008-10-20",1.95,2.06,1.93,1.98,576300.0],["2008-10-21",1.93,2.07,1.82,1.83,692700.0],["2008-10-22",1.81,1.9,1.62,1.74,1506300.0],["2008-10-23",1.65,1.95,1.59,1.6,1271500.0],["2008-10-24",1.53,1.74,1.52,1.66,577300.0],["2008-10-27",1.64,1.74,1.56,1.56,491000.0],["2008-10-28",1.61,1.77,1.56,1.77,756700.0],["2008-10-29",1.78,1.95,1.76,1.8,4044900.0],["2008-10-30",1.8,1.87,1.7,1.76,936600.0],["2008-10-31",1.73,1.91,1.69,1.88,774000.0],["2008-11-03",1.89,1.9,1.7,1.73,778600.0],["2008-11-04",1.69,1.88,1.69,1.85,894300.0],["2008-11-05",1.83,1.9,1.71,1.75,749000.0],["2008-11-06",1.75,1.77,1.55,1.58,746200.0],["2008-11-07",1.6,1.78,1.57,1.76,308600.0],["2008-11-10",1.8,1.8,1.6,1.64,315000.0],["2008-11-11",1.63,1.73,1.6,1.61,591600.0],["2008-11-12",1.57,1.62,1.55,1.56,802900.0],["2008-11-13",1.55,1.71,1.55,1.71,891600.0],["2008-11-14",1.66,1.67,1.56,1.56,488200.0],["2008-11-17",1.56,1.56,1.47,1.48,586600.0],["2008-11-18",1.49,1.53,1.38,1.48,818500.0],["2008-11-19",1.48,1.5,1.27,1.35,463100.0],["2008-11-20",1.35,1.37,1.26,1.3,1138700.0],["2008-11-21",1.32,1.41,1.25,1.35,1014700.0],["2008-11-24",1.37,1.44,1.26,1.38,786100.0],["2008-11-25",1.4,1.42,1.29,1.35,541900.0],["2008-11-26",1.32,1.47,1.29,1.44,654600.0],["2008-11-28",1.42,1.52,1.35,1.52,290100.0],["2008-12-01",1.48,1.48,1.27,1.28,434200.0],["2008-12-02",1.31,1.37,1.25,1.36,671800.0],["2008-12-03",1.33,1.39,1.26,1.36,591500.0],["2008-12-04",1.34,1.37,1.26,1.29,522600.0],["2008-12-05",1.04,1.23,1.04,1.22,1121800.0],["2008-12-08",1.24,1.3,1.22,1.28,617000.0],["2008-12-09",1.29,1.44,1.25,1.27,570400.0],["2008-12-10",1.28,1.31,1.25,1.31,541500.0],["2008-12-11",1.27,1.34,1.26,1.28,558600.0],["2008-12-12",1.32,1.38,1.24,1.38,539900.0],["2008-12-15",1.37,1.4,1.32,1.35,295100.0],["2008-12-16",1.37,1.43,1.27,1.43,601800.0],["2008-12-17",1.41,1.49,1.37,1.46,347900.0],["2008-12-18",1.53,1.54,1.36,1.46,681600.0],["2008-12-19",1.51,1.58,1.41,1.58,1400300.0],["2008-12-22",1.64,1.68,1.54,1.59,509400.0],["2008-12-23",1.61,1.61,1.51,1.52,326200.0],["2008-12-24",1.52,1.56,1.5,1.56,131600.0],["2008-12-26",1.56,1.56,1.5,1.55,177200.0],["2008-12-29",1.55,1.55,1.37,1.46,524500.0],["2008-12-30",1.47,1.49,1.44,1.45,856900.0],["2008-12-31",1.47,1.53,1.42,1.51,2130600.0],["2009-01-02",1.51,1.52,1.45,1.49,532500.0],["2009-01-05",1.5,1.5,1.43,1.45,620000.0],["2009-01-06",1.45,1.68,1.42,1.63,1925900.0],["2009-01-07",1.61,1.65,1.52,1.62,365500.0],["2009-01-08",1.62,1.74,1.56,1.68,350000.0],["2009-01-09",1.68,1.7,1.57,1.57,326200.0],["2009-01-12",1.57,1.61,1.46,1.46,310000.0],["2009-01-13",1.45,1.55,1.43,1.44,379600.0],["2009-01-14",1.41,1.49,1.27,1.33,736600.0],["2009-01-15",1.33,1.48,1.29,1.42,439900.0],["2009-01-16",1.43,1.54,1.4,1.52,328700.0],["2009-01-20",1.49,1.5,1.39,1.41,385200.0],["2009-01-21",1.42,1.53,1.39,1.47,457600.0],["2009-01-22",1.39,1.47,1.36,1.44,457700.0],["2009-01-23",1.4,1.53,1.36,1.45,405200.0],["2009-01-26",1.45,1.52,1.4,1.47,157200.0],["2009-01-27",1.47,1.53,1.44,1.51,629600.0],["2009-01-28",1.5,1.6,1.5,1.58,832700.0],["2009-01-29",1.56,1.59,1.48,1.52,1311300.0],["2009-01-30",1.51,1.54,1.42,1.54,783000.0],["2009-02-02",1.53,1.54,1.43,1.49,352900.0],["2009-02-03",1.49,1.56,1.42,1.5,494200.0],["2009-02-04",1.51,1.58,1.46,1.48,790100.0],["2009-02-05",1.48,1.58,1.44,1.55,515200.0],["2009-02-06",1.47,1.58,1.47,1.57,355800.0],["2009-02-09",1.56,1.58,1.52,1.56,197900.0],["2009-02-10",1.56,1.56,1.46,1.48,219400.0],["2009-02-11",1.48,1.51,1.46,1.49,259500.0],["2009-02-12",1.46,1.5,1.39,1.49,521400.0],["2009-02-13",1.5,1.51,1.28,1.49,370900.0],["2009-02-17",1.43,1.46,1.36,1.4,736800.0],["2009-02-18",1.41,1.48,1.38,1.38,760700.0],["2009-02-19",1.39,1.43,1.32,1.34,280500.0],["2009-02-20",1.32,1.36,1.19,1.33,462100.0],["2009-02-23",1.33,1.33,1.21,1.24,255400.0],["2009-02-24",1.25,1.36,1.22,1.29,396900.0],["2009-02-25",1.29,1.35,1.25,1.3,402400.0],["2009-02-26",1.3,1.31,1.21,1.25,302600.0],["2009-02-27",1.24,1.3,1.19,1.29,242400.0],["2009-03-02",1.26,1.3,1.15,1.17,676100.0],["2009-03-03",1.18,1.22,1.07,1.11,814300.0],["2009-03-04",1.12,1.19,1.08,1.17,419800.0],["2009-03-05",1.14,1.17,1.09,1.13,323800.0],["2009-03-06",1.14,1.19,1.06,1.13,275600.0],["2009-03-09",1.12,1.17,1.06,1.1,280100.0],["2009-03-10",1.12,1.21,1.12,1.21,402500.0],["2009-03-11",1.21,1.26,1.17,1.21,228800.0],["2009-03-12",1.21,1.31,1.21,1.3,830200.0],["2009-03-13",1.31,1.33,1.26,1.32,283900.0],["2009-03-16",1.33,1.34,1.23,1.28,344400.0],["2009-03-17",1.24,1.33,1.22,1.33,398100.0],["2009-03-18",1.33,1.44,1.22,1.43,593800.0],["2009-03-19",1.45,1.49,1.37,1.43,164400.0],["2009-03-20",1.45,1.45,1.3,1.39,697300.0],["2009-03-23",1.45,1.6,1.39,1.59,1150600.0],["2009-03-24",1.57,1.6,1.46,1.49,995500.0],["2009-03-25",1.59,1.59,1.4,1.43,391400.0],["2009-03-26",1.46,1.5,1.46,1.49,469600.0],["2009-03-27",1.46,1.5,1.38,1.4,350800.0],["2009-03-30",1.36,1.43,1.33,1.39,316400.0],["2009-03-31",1.44,1.45,1.37,1.38,521700.0],["2009-04-01",1.35,1.4,1.28,1.4,276200.0],["2009-04-02",1.43,1.56,1.39,1.52,552800.0],["2009-04-03",1.52,1.63,1.48,1.57,1051700.0],["2009-04-06",1.55,1.58,1.49,1.51,600700.0],["2009-04-07",1.48,1.52,1.38,1.42,1784800.0],["2009-04-08",1.44,1.62,1.44,1.49,2270800.0],["2009-04-09",1.58,1.64,1.46,1.64,1238000.0],["2009-04-13",1.62,1.7,1.59,1.7,497500.0],["2009-04-14",1.68,1.68,1.59,1.62,664200.0],["2009-04-15",1.6,1.69,1.6,1.68,279900.0],["2009-04-16",1.69,1.8,1.66,1.77,867400.0],["2009-04-17",1.78,1.8,1.7,1.79,338400.0],["2009-04-20",1.76,1.77,1.67,1.7,534200.0],["2009-04-21",1.69,1.8,1.65,1.78,755700.0],["2009-04-22",1.79,1.86,1.71,1.78,613000.0],["2009-04-23",1.78,1.87,1.5,1.68,727000.0],["2009-04-24",1.65,1.73,1.6,1.7,919700.0],["2009-04-27",1.66,1.72,1.63,1.7,670300.0],["2009-04-28",1.69,1.74,1.64,1.72,483300.0],["2009-04-29",1.74,1.78,1.72,1.78,1813500.0],["2009-04-30",1.81,1.81,1.73,1.74,889800.0],["2009-05-01",1.74,1.76,1.72,1.73,186900.0],["2009-05-04",1.75,1.82,1.75,1.8,846100.0],["2009-05-05",1.81,1.83,1.68,1.72,1143000.0],["2009-05-06",1.73,1.79,1.7,1.79,601500.0],["2009-05-07",1.83,1.89,1.67,1.73,562900.0],["2009-05-08",1.76,1.84,1.7,1.8,418300.0],["2009-05-11",1.75,1.81,1.72,1.81,542400.0],["2009-05-12",1.82,1.84,1.7,1.73,681500.0],["2009-05-13",1.7,1.74,1.57,1.58,512900.0],["2009-05-14",1.6,1.73,1.58,1.68,380400.0],["2009-05-15",1.7,1.7,1.61,1.67,338400.0],["2009-05-18",1.64,1.8,1.58,1.77,676200.0],["2009-05-19",1.78,1.78,1.65,1.75,850000.0],["2009-05-20",1.76,1.8,1.68,1.71,899000.0],["2009-05-21",1.69,1.72,1.65,1.66,266000.0],["2009-05-22",1.67,1.76,1.66,1.68,395100.0],["2009-05-26",1.66,1.78,1.66,1.77,427200.0],["2009-05-27",1.76,1.89,1.7,1.81,656700.0],["2009-05-28",1.83,1.9,1.72,1.87,375800.0],["2009-05-29",1.87,2.0,1.83,1.98,1323700.0],["2009-06-01",2.01,2.03,1.91,2.0,1410400.0],["2009-06-02",2.0,2.09,1.86,2.08,691600.0],["2009-06-03",2.07,2.07,1.96,2.04,672900.0],["2009-06-04",2.05,2.09,1.9,2.07,776500.0],["2009-06-05",2.22,2.26,2.01,2.04,1649600.0],["2009-06-08",2.07,2.07,1.96,2.03,544100.0],["2009-06-09",2.03,2.11,2.03,2.06,615800.0],["2009-06-10",2.1,2.1,2.02,2.08,682300.0],["2009-06-11",2.08,2.1,2.04,2.09,568900.0],["2009-06-12",2.08,2.09,2.02,2.06,697200.0],["2009-06-15",2.04,2.09,1.96,2.04,468700.0],["2009-06-16",2.08,2.09,1.92,1.95,745800.0],["2009-06-17",1.95,2.04,1.84,1.97,798100.0],["2009-06-18",1.96,1.99,1.92,1.95,271300.0],["2009-06-19",1.98,2.02,1.85,1.88,1519100.0],["2009-06-22",1.83,1.87,1.78,1.79,558200.0],["2009-06-23",1.79,1.86,1.74,1.79,552900.0],["2009-06-24",1.81,1.86,1.72,1.79,437700.0],["2009-06-25",1.77,1.87,1.77,1.83,382700.0],["2009-06-26",1.84,2.0,1.8,2.0,3457700.0],["2009-06-29",1.95,1.95,1.84,1.86,547100.0],["2009-06-30",1.87,1.94,1.82,1.88,505700.0],["2009-07-01",1.9,1.93,1.83,1.89,516500.0],["2009-07-02",1.85,1.92,1.75,1.76,718800.0],["2009-07-06",1.74,1.8,1.71,1.78,354500.0],["2009-07-07",1.79,1.81,1.68,1.69,455900.0],["2009-07-08",1.68,1.73,1.66,1.7,524100.0],["2009-07-09",1.71,1.83,1.7,1.8,488700.0],["2009-07-10",1.79,1.82,1.71,1.8,558600.0],["2009-07-13",1.8,1.87,1.79,1.84,347200.0],["2009-07-14",1.83,1.86,1.8,1.86,329600.0],["2009-07-15",1.88,1.99,1.85,1.97,577300.0],["2009-07-16",1.97,2.0,1.91,1.98,505700.0],["2009-07-17",1.99,1.99,1.9,1.95,395300.0],["2009-07-20",1.97,2.01,1.91,1.96,232500.0],["2009-07-21",1.98,1.98,1.9,1.96,204700.0],["2009-07-22",1.96,2.02,1.95,2.0,1483400.0],["2009-07-23",1.97,2.22,1.97,2.14,2277600.0],["2009-07-24",2.25,2.26,2.11,2.12,1169100.0],["2009-07-27",2.22,2.22,1.68,2.06,2352100.0],["2009-07-28",2.04,2.17,2.02,2.08,1832900.0],["2009-07-29",2.07,2.14,1.85,2.12,1666400.0],["2009-07-30",2.11,2.16,2.05,2.13,814700.0],["2009-07-31",2.11,2.22,2.09,2.21,632400.0],["2009-08-03",2.23,2.28,2.12,2.22,715900.0],["2009-08-04",2.19,2.32,2.18,2.29,649700.0],["2009-08-05",2.3,2.35,2.15,2.19,594600.0],["2009-08-06",2.29,2.29,2.13,2.22,301100.0],["2009-08-07",2.26,2.29,2.22,2.23,549300.0],["2009-08-10",2.21,2.34,2.2,2.3,484800.0],["2009-08-11",2.28,2.29,2.21,2.21,496600.0],["2009-08-12",2.2,2.29,2.18,2.27,463000.0],["2009-08-13",2.28,2.32,2.23,2.27,527800.0],["2009-08-14",2.27,2.28,2.24,2.26,494000.0],["2009-08-17",2.2,2.3,2.2,2.28,435800.0],["2009-08-18",2.28,2.39,2.27,2.33,379400.0],["2009-08-19",2.29,2.44,2.27,2.43,306700.0],["2009-08-20",2.43,2.44,2.34,2.43,360700.0],["2009-08-21",2.46,2.49,2.4,2.46,700600.0],["2009-08-24",2.47,2.5,2.45,2.49,423100.0],["2009-08-25",2.5,2.54,2.47,2.53,514200.0],["2009-08-26",2.53,2.55,2.43,2.55,509300.0],["2009-08-27",2.51,2.55,2.44,2.53,301400.0],["2009-08-28",2.55,2.6,2.43,2.49,420900.0],["2009-08-31",2.48,2.48,2.36,2.46,555400.0],["2009-09-01",2.43,2.55,2.32,2.34,459700.0],["2009-09-02",2.34,2.4,2.34,2.37,324200.0],["2009-09-03",2.38,2.41,2.34,2.41,166900.0],["2009-09-04",2.42,2.55,2.36,2.46,637600.0],["2009-09-08",2.49,2.49,2.43,2.49,327900.0],["2009-09-09",2.48,2.55,2.46,2.54,277900.0],["2009-09-10",2.53,2.57,2.5,2.57,532800.0],["2009-09-11",2.7,2.7,2.54,2.58,731500.0],["2009-09-14",2.57,2.64,2.5,2.64,344400.0],["2009-09-15",2.63,2.69,2.53,2.59,829100.0],["2009-09-16",2.59,2.63,2.56,2.6,920400.0],["2009-09-17",2.6,2.64,2.55,2.56,383300.0],["2009-09-18",2.54,2.64,2.54,2.59,1069200.0],["2009-09-21",2.58,2.67,2.52,2.57,466000.0],["2009-09-22",2.6,2.63,2.53,2.55,414800.0],["2009-09-23",2.7,2.71,2.51,2.51,738400.0],["2009-09-24",2.51,2.59,2.37,2.39,770600.0],["2009-09-25",2.38,2.41,2.25,2.3,818700.0],["2009-09-28",2.3,2.3,2.22,2.23,1040800.0],["2009-09-29",2.23,2.33,2.22,2.25,1016500.0],["2009-09-30",2.34,2.35,2.24,2.25,935900.0],["2009-10-01",2.24,2.26,2.14,2.14,1112900.0],["2009-10-02",2.11,2.18,2.11,2.18,566500.0],["2009-10-05",2.18,2.27,2.18,2.24,636600.0],["2009-10-06",2.26,2.3,2.22,2.24,1373600.0],["2009-10-07",2.24,2.3,2.22,2.26,531100.0],["2009-10-08",2.29,2.3,2.25,2.25,644000.0],["2009-10-09",2.25,2.28,2.25,2.26,1399100.0],["2009-10-12",2.28,2.35,2.26,2.3,5850100.0],["2009-10-13",2.32,2.35,2.24,2.27,1999900.0],["2009-10-14",2.34,2.36,2.25,2.26,1452300.0],["2009-10-15",2.25,2.34,2.2,2.28,1118700.0],["2009-10-16",2.27,2.33,2.19,2.2,1427200.0],["2009-10-19",2.2,2.25,2.17,2.22,488100.0],["2009-10-20",2.22,2.27,2.17,2.19,474000.0],["2009-10-21",2.19,2.25,2.12,2.14,1179700.0],["2009-10-22",2.12,2.23,2.08,2.14,1009300.0],["2009-10-23",2.3,2.35,2.15,2.16,3237400.0],["2009-10-26",2.17,2.23,2.07,2.08,1305800.0],["2009-10-27",2.08,2.18,2.04,2.04,1932600.0],["2009-10-28",2.05,2.12,1.94,1.95,1543500.0],["2009-10-29",1.98,2.05,1.92,2.0,1492200.0],["2009-10-30",1.98,2.0,1.88,1.91,1574000.0],["2009-11-02",1.92,1.98,1.87,1.93,705500.0],["2009-11-03",1.92,2.0,1.88,1.98,915000.0],["2009-11-04",1.99,2.02,1.94,1.97,1249700.0],["2009-11-05",1.98,2.02,1.93,2.0,864000.0],["2009-11-06",1.97,2.02,1.95,2.01,2510100.0],["2009-11-09",2.03,2.11,2.01,2.07,476200.0],["2009-11-10",2.06,2.08,2.03,2.05,453700.0],["2009-11-11",2.08,2.13,2.06,2.12,527300.0],["2009-11-12",2.12,2.21,2.11,2.19,2642600.0],["2009-11-13",2.19,2.27,2.19,2.2,912300.0],["2009-11-16",2.21,2.3,2.15,2.18,1873800.0],["2009-11-17",2.16,2.23,2.12,2.17,1480700.0],["2009-11-18",2.17,2.25,2.17,2.24,407200.0],["2009-11-19",2.21,2.23,2.15,2.15,755500.0],["2009-11-20",2.15,2.24,2.15,2.22,629800.0],["2009-11-23",2.26,2.31,2.15,2.3,771400.0],["2009-11-24",2.29,2.3,2.22,2.27,619000.0],["2009-11-25",2.27,2.28,2.21,2.24,368300.0],["2009-11-27",2.17,2.23,2.16,2.17,277800.0],["2009-11-30",2.16,2.24,2.13,2.19,1082500.0],["2009-12-01",2.25,2.33,2.2,2.32,1093700.0],["2009-12-02",2.33,2.37,2.31,2.36,733200.0],["2009-12-03",2.38,2.43,2.3,2.31,591400.0],["2009-12-04",2.37,2.65,2.35,2.64,3184800.0],["2009-12-07",2.62,2.68,2.55,2.65,2014100.0],["2009-12-08",2.62,2.77,2.57,2.73,2608100.0],["2009-12-09",2.73,2.73,2.59,2.66,2325300.0],["2009-12-10",2.75,2.77,2.57,2.59,1278500.0],["2009-12-11",2.62,2.68,2.52,2.57,1190900.0],["2009-12-14",2.58,2.72,2.55,2.64,1828100.0],["2009-12-15",2.65,2.75,2.62,2.66,1198900.0],["2009-12-16",2.69,3.0,2.66,2.8,5159600.0],["2009-12-17",2.77,2.88,2.72,2.73,546300.0],["2009-12-18",2.74,2.82,2.71,2.78,1671700.0],["2009-12-21",2.81,2.86,2.8,2.84,1074200.0],["2009-12-22",2.85,2.88,2.78,2.87,913700.0],["2009-12-23",2.89,2.9,2.78,2.8,637700.0],["2009-12-24",2.8,2.84,2.75,2.79,238000.0],["2009-12-28",2.81,2.84,2.68,2.71,547800.0],["2009-12-29",2.71,2.73,2.66,2.71,446300.0],["2009-12-30",2.7,2.75,2.65,2.71,743000.0],["2009-12-31",2.72,2.77,2.68,2.7,452200.0],["2010-01-04",2.73,2.83,2.71,2.83,564400.0],["2010-01-05",2.82,2.85,2.75,2.75,446700.0],["2010-01-06",2.76,2.79,2.64,2.67,682500.0],["2010-01-07",2.65,2.72,2.65,2.7,299100.0],["2010-01-08",2.7,2.77,2.67,2.76,645700.0],["2010-01-11",2.78,2.79,2.69,2.71,393600.0],["2010-01-12",2.7,2.7,2.6,2.63,703100.0],["2010-01-13",2.63,2.72,2.61,2.68,475900.0],["2010-01-14",2.68,2.74,2.66,2.71,325200.0],["2010-01-15",2.73,2.73,2.58,2.6,1020800.0],["2010-01-19",2.59,2.65,2.57,2.64,495200.0],["2010-01-20",2.61,2.64,2.49,2.54,1050600.0],["2010-01-21",2.55,2.66,2.51,2.52,787900.0],["2010-01-22",2.53,2.56,2.45,2.47,774500.0],["2010-01-25",2.49,2.49,2.43,2.46,617100.0],["2010-01-26",2.45,2.68,2.45,2.58,1167200.0],["2010-01-27",2.57,2.71,2.56,2.69,1015600.0],["2010-01-28",2.7,2.74,2.55,2.66,1417700.0],["2010-01-29",2.8,2.89,2.53,2.59,3091600.0],["2010-02-01",2.59,2.72,2.55,2.67,1292500.0],["2010-02-02",2.68,2.75,2.64,2.73,1761100.0],["2010-02-03",2.71,2.81,2.7,2.72,758100.0],["2010-02-04",2.71,2.71,2.49,2.49,1716700.0],["2010-02-05",2.5,2.56,2.46,2.49,1241800.0],["2010-02-08",2.48,2.51,2.41,2.42,542600.0],["2010-02-09",2.45,2.49,2.43,2.47,494300.0],["2010-02-10",2.47,2.66,2.47,2.64,934100.0],["2010-02-11",2.62,2.83,2.57,2.79,1275900.0],["2010-02-12",2.75,2.79,2.64,2.75,1251500.0],["2010-02-16",2.77,2.85,2.76,2.83,703300.0],["2010-02-17",2.85,2.99,2.83,2.9,1273100.0],["2010-02-18",2.91,2.96,2.85,2.94,403100.0],["2010-02-19",2.94,2.97,2.87,2.9,822100.0],["2010-02-22",2.92,2.94,2.81,2.89,940400.0],["2010-02-23",2.89,2.9,2.73,2.8,648600.0],["2010-02-24",2.8,2.91,2.78,2.84,1093500.0],["2010-02-25",2.79,2.91,2.75,2.9,866000.0],["2010-02-26",2.91,2.91,2.81,2.87,1169000.0],["2010-03-01",2.88,3.01,2.86,2.98,2189000.0],["2010-03-02",3.0,3.11,2.98,3.08,1877500.0],["2010-03-03",3.38,3.47,3.28,3.4,4459600.0],["2010-03-04",3.4,3.6,3.38,3.58,3550200.0],["2010-03-05",3.59,3.62,3.48,3.5,1477300.0],["2010-03-08",3.64,3.68,3.5,3.51,2232400.0],["2010-03-09",3.5,3.55,3.42,3.5,1939900.0],["2010-03-10",3.5,3.52,3.47,3.48,1439100.0],["2010-03-11",3.47,3.58,3.46,3.57,1762600.0],["2010-03-12",3.59,3.6,3.46,3.49,980100.0],["2010-03-15",3.48,3.5,3.41,3.48,1312500.0],["2010-03-16",3.47,3.47,3.31,3.43,1737300.0],["2010-03-17",3.43,3.55,3.39,3.51,1003000.0],["2010-03-18",3.65,3.7,3.56,3.57,1582900.0],["2010-03-19",3.59,3.6,3.52,3.56,1038500.0],["2010-03-22",3.63,3.68,3.53,3.63,1576400.0],["2010-03-23",3.65,3.8,3.62,3.72,3556700.0],["2010-03-24",3.72,3.74,3.63,3.67,2725200.0],["2010-03-25",3.68,3.72,3.51,3.52,1752900.0],["2010-03-26",3.52,3.66,3.51,3.65,3045700.0],["2010-03-29",3.64,3.78,3.64,3.75,1359700.0],["2010-03-30",3.75,3.79,3.65,3.67,1119700.0],["2010-03-31",3.64,3.73,3.63,3.67,1104300.0],["2010-04-01",3.68,3.74,3.67,3.69,830800.0],["2010-04-05",3.7,3.88,3.69,3.84,1641900.0],["2010-04-06",3.84,3.92,3.81,3.89,1635400.0],["2010-04-07",3.89,4.0,3.85,3.99,2473600.0],["2010-04-08",3.95,3.99,3.86,3.98,1144000.0],["2010-04-09",4.0,4.03,3.92,3.97,835200.0],["2010-04-12",4.1,4.23,4.05,4.09,2688400.0],["2010-04-13",4.07,4.17,3.99,4.12,3065100.0],["2010-04-14",4.19,4.4,4.19,4.39,3706600.0],["2010-04-15",4.39,4.41,4.27,4.36,2474800.0],["2010-04-16",4.36,4.41,4.2,4.39,2608600.0],["2010-04-19",4.42,4.42,4.22,4.33,3012000.0],["2010-04-20",4.38,4.5,4.28,4.46,1781300.0],["2010-04-21",4.52,4.55,4.21,4.29,3807000.0],["2010-04-22",4.29,4.55,4.12,4.55,4224100.0],["2010-04-23",4.84,5.28,4.72,5.19,7534800.0],["2010-04-26",5.22,5.74,5.17,5.72,7004000.0],["2010-04-27",5.67,5.77,5.51,5.63,4057500.0],["2010-04-28",5.68,5.97,5.67,5.75,4079700.0],["2010-04-29",5.85,5.89,5.31,5.69,4891500.0],["2010-04-30",5.73,5.73,5.26,5.26,3000600.0],["2010-05-03",5.36,5.66,5.34,5.54,3092800.0],["2010-05-04",5.42,5.42,5.08,5.28,2471300.0],["2010-05-05",5.2,5.41,5.08,5.29,2134300.0],["2010-05-06",5.25,5.43,4.51,5.06,3185800.0],["2010-05-07",5.06,5.22,4.69,4.73,2950300.0],["2010-05-10",5.16,5.29,4.99,5.29,1794200.0],["2010-05-11",5.24,5.34,5.08,5.13,2307900.0],["2010-05-12",5.17,5.32,5.17,5.22,2187300.0],["2010-05-13",5.22,5.25,4.92,5.01,2273000.0],["2010-05-14",4.95,5.08,4.88,5.07,2589600.0],["2010-05-17",5.12,5.24,4.86,5.05,3184400.0],["2010-05-18",5.15,5.15,4.75,4.79,1610500.0],["2010-05-19",4.74,4.99,4.65,4.91,2241900.0],["2010-05-20",4.76,4.78,4.44,4.57,3304700.0],["2010-05-21",4.45,4.9,4.28,4.65,3274200.0],["2010-05-24",4.76,4.94,4.6,4.8,1842700.0],["2010-05-25",4.61,4.74,4.46,4.7,2285400.0],["2010-05-26",4.75,4.95,4.73,4.82,1719700.0],["2010-05-27",4.95,5.12,4.94,5.12,3250300.0],["2010-05-28",5.12,5.19,4.96,4.96,1647100.0],["2010-06-01",4.94,5.06,4.75,4.75,1750100.0],["2010-06-02",4.78,5.01,4.76,5.01,2600800.0],["2010-06-03",4.98,5.02,4.8,4.98,1823800.0],["2010-06-04",4.75,4.93,4.58,4.6,1850100.0],["2010-06-07",4.61,4.68,4.11,4.11,2573300.0],["2010-06-08",4.18,4.26,4.01,4.17,2682900.0],["2010-06-09",4.2,4.49,4.12,4.19,2312800.0],["2010-06-10",4.29,4.49,4.2,4.49,1954900.0],["2010-06-11",4.41,4.6,4.34,4.5,1446000.0],["2010-06-14",4.58,4.84,4.58,4.66,1849800.0],["2010-06-15",4.77,4.95,4.76,4.86,2008500.0],["2010-06-16",4.82,5.06,4.82,5.0,1720300.0],["2010-06-17",5.06,5.09,4.9,5.01,1259400.0],["2010-06-18",5.04,5.12,4.98,5.12,1964800.0],["2010-06-21",5.2,5.29,4.89,4.94,1528900.0],["2010-06-22",4.97,5.09,4.77,4.77,1616600.0],["2010-06-23",4.78,4.83,4.57,4.72,1518600.0],["2010-06-24",4.69,4.72,4.55,4.6,1744700.0],["2010-06-25",4.61,4.9,4.53,4.74,7484300.0],["2010-06-28",4.92,4.96,4.76,4.77,1297800.0],["2010-06-29",4.71,4.71,4.37,4.43,2739400.0],["2010-06-30",4.44,4.64,4.3,4.34,1233700.0],["2010-07-01",4.33,4.44,4.13,4.33,1532700.0],["2010-07-02",4.36,4.36,4.2,4.3,868600.0],["2010-07-06",4.39,4.63,4.35,4.36,1644100.0],["2010-07-07",4.41,4.64,4.35,4.64,1103700.0],["2010-07-08",4.68,4.75,4.5,4.61,1114000.0],["2010-07-09",4.62,5.28,4.62,5.26,3343400.0],["2010-07-12",5.23,5.27,5.05,5.15,1667100.0],["2010-07-13",5.21,5.51,5.15,5.45,3067500.0],["2010-07-14",5.55,5.59,5.27,5.51,2784600.0],["2010-07-15",5.52,5.56,5.21,5.52,2318500.0],["2010-07-16",5.45,5.56,5.07,5.12,3402900.0],["2010-07-19",5.28,5.53,5.21,5.46,2174600.0],["2010-07-20",5.37,5.39,5.2,5.37,2438500.0],["2010-07-21",5.45,5.54,5.19,5.22,2358100.0],["2010-07-22",5.33,5.65,5.33,5.58,5108400.0],["2010-07-23",5.34,5.85,5.3,5.83,4310000.0],["2010-07-26",5.83,6.0,5.8,5.99,2941300.0],["2010-07-27",5.99,6.02,5.69,5.77,2545500.0],["2010-07-28",5.72,5.81,5.56,5.59,1798700.0],["2010-07-29",5.64,5.74,5.35,5.51,1602300.0],["2010-07-30",5.47,5.61,5.32,5.56,1038100.0],["2010-08-02",5.7,5.75,5.61,5.62,1079100.0],["2010-08-03",5.57,5.62,5.39,5.5,1279900.0],["2010-08-04",5.53,5.59,5.41,5.47,1079100.0],["2010-08-05",5.44,5.5,5.33,5.34,1179100.0],["2010-08-06",5.25,5.46,5.15,5.44,1403800.0],["2010-08-09",5.18,5.29,5.02,5.1,3724100.0],["2010-08-10",5.0,5.12,4.87,4.99,3036900.0],["2010-08-11",4.85,4.9,4.71,4.76,2161800.0],["2010-08-12",4.62,4.7,4.39,4.46,3945200.0],["2010-08-13",4.44,4.58,4.36,4.37,1500000.0],["2010-08-16",4.35,4.71,4.3,4.63,3069000.0],["2010-08-17",4.71,4.79,4.62,4.64,1968500.0],["2010-08-18",4.64,4.76,4.6,4.69,1462900.0],["2010-08-19",4.66,4.7,4.55,4.55,1081400.0],["2010-08-20",4.53,4.59,4.4,4.52,1024700.0],["2010-08-23",4.55,4.64,4.36,4.37,1360700.0],["2010-08-24",4.28,4.38,4.17,4.28,1262200.0],["2010-08-25",4.24,4.55,4.17,4.54,2216700.0],["2010-08-26",4.57,4.57,4.37,4.39,1677800.0],["2010-08-27",4.45,4.51,4.28,4.46,1797100.0],["2010-08-30",4.41,4.43,4.23,4.25,1046700.0],["2010-08-31",4.22,4.39,4.12,4.14,2747900.0],["2010-09-01",4.22,4.5,4.19,4.44,2241100.0],["2010-09-02",4.46,4.55,4.45,4.48,1159000.0],["2010-09-03",4.56,4.69,4.49,4.69,1035800.0],["2010-09-07",4.68,4.68,4.34,4.39,1894000.0],["2010-09-08",4.47,4.73,4.47,4.72,1926700.0],["2010-09-09",4.8,4.8,4.61,4.67,1532900.0],["2010-09-10",4.68,4.69,4.11,4.14,6801500.0],["2010-09-13",4.2,4.44,4.2,4.42,2943400.0],["2010-09-14",4.4,4.58,4.32,4.52,1645300.0],["2010-09-15",4.48,4.51,4.36,4.42,1660000.0],["2010-09-16",4.39,4.47,4.29,4.39,1134900.0],["2010-09-17",4.46,4.55,4.35,4.49,1410700.0],["2010-09-20",4.52,4.53,4.35,4.51,2661100.0],["2010-09-21",4.51,4.54,4.39,4.43,1418600.0],["2010-09-22",4.41,4.44,4.21,4.24,1743700.0],["2010-09-23",4.21,4.38,4.17,4.17,2326200.0],["2010-09-24",4.3,4.54,4.3,4.53,1767200.0],["2010-09-27",4.55,4.65,4.48,4.62,1331200.0],["2010-09-28",4.65,4.83,4.55,4.82,1691900.0],["2010-09-29",4.81,4.9,4.75,4.79,1352200.0],["2010-09-30",4.85,4.9,4.67,4.75,1394300.0],["2010-10-01",4.79,5.01,4.78,4.98,2390900.0],["2010-10-04",5.22,5.3,5.05,5.13,3965100.0],["2010-10-05",5.21,5.24,5.08,5.15,2217300.0],["2010-10-06",5.13,5.15,4.9,5.0,3095400.0],["2010-10-07",5.07,5.07,4.86,4.93,1403900.0],["2010-10-08",4.92,4.92,4.72,4.74,2172800.0],["2010-10-11",4.72,4.99,4.7,4.92,947500.0],["2010-10-12",4.91,4.95,4.85,4.93,995900.0],["2010-10-13",4.96,5.0,4.9,4.91,973200.0],["2010-10-14",4.92,4.94,4.66,4.7,1829900.0],["2010-10-15",4.79,4.99,4.72,4.89,2084800.0],["2010-10-18",4.9,5.15,4.87,5.11,2547600.0],["2010-10-19",5.01,5.1,4.81,4.86,1561500.0],["2010-10-20",4.93,4.96,4.78,4.9,801100.0],["2010-10-21",4.74,4.75,4.41,4.46,4928500.0],["2010-10-22",4.24,4.57,4.24,4.55,6142700.0],["2010-10-25",4.6,4.66,4.48,4.65,1868500.0],["2010-10-26",4.59,4.68,4.5,4.6,3049400.0],["2010-10-27",4.55,4.78,4.5,4.74,2028300.0],["2010-10-28",4.79,4.84,4.54,4.78,2060000.0],["2010-10-29",4.74,4.86,4.69,4.86,2059800.0],["2010-11-01",4.88,4.88,4.64,4.79,1874200.0],["2010-11-02",4.85,4.93,4.77,4.88,1744400.0],["2010-11-03",4.86,4.94,4.73,4.87,1485300.0],["2010-11-04",4.95,4.98,4.92,4.98,1496300.0],["2010-11-05",4.95,5.01,4.79,4.94,2326800.0],["2010-11-08",4.87,4.95,4.78,4.86,1057000.0],["2010-11-09",4.86,4.92,4.73,4.73,1929500.0],["2010-11-10",4.72,4.74,4.54,4.62,1800200.0],["2010-11-11",4.54,4.58,4.5,4.51,924000.0],["2010-11-12",4.48,4.54,4.46,4.49,1518000.0],["2010-11-15",4.51,4.56,4.41,4.41,1496300.0],["2010-11-16",4.38,4.46,4.33,4.37,1221800.0],["2010-11-17",4.37,4.54,4.35,4.41,1152700.0],["2010-11-18",4.47,4.47,4.4,4.41,1056100.0],["2010-11-19",4.39,4.59,4.39,4.56,1065000.0],["2010-11-22",4.55,4.6,4.51,4.57,754300.0],["2010-11-23",4.5,4.66,4.46,4.6,719900.0],["2010-11-24",4.65,4.71,4.6,4.65,1020300.0],["2010-11-26",4.61,4.67,4.55,4.59,544500.0],["2010-11-29",4.53,4.53,4.44,4.46,1263900.0],["2010-11-30",4.43,4.54,4.42,4.45,1284700.0],["2010-12-01",4.54,4.96,4.51,4.91,2223500.0],["2010-12-02",4.97,5.22,4.95,5.0,1896600.0],["2010-12-03",4.96,5.05,4.85,5.01,1223600.0],["2010-12-06",5.0,5.23,4.98,5.22,1505600.0],["2010-12-07",5.27,5.55,5.25,5.43,2496200.0],["2010-12-08",5.42,5.55,5.39,5.46,1492400.0],["2010-12-09",5.48,5.57,5.35,5.57,1523900.0],["2010-12-10",5.58,5.75,5.48,5.66,2016800.0],["2010-12-13",5.73,5.77,5.44,5.44,1519900.0],["2010-12-14",5.47,5.47,5.18,5.25,1961700.0],["2010-12-15",5.2,5.33,5.1,5.11,1684400.0],["2010-12-16",5.52,5.52,5.28,5.4,2875200.0],["2010-12-17",5.41,5.58,5.38,5.56,2301600.0],["2010-12-20",5.67,5.96,5.6,5.75,2587500.0],["2010-12-21",5.82,5.96,5.8,5.93,1749300.0],["2010-12-22",5.93,5.94,5.75,5.84,2173900.0],["2010-12-23",5.85,5.87,5.66,5.74,992300.0],["2010-12-27",5.74,5.89,5.66,5.88,847800.0],["2010-12-28",5.9,5.9,5.8,5.87,853600.0],["2010-12-29",5.87,6.12,5.83,6.05,1573200.0],["2010-12-30",6.05,6.17,5.92,6.07,1565500.0],["2010-12-31",6.03,6.16,5.97,6.06,1323000.0],["2011-01-03",6.11,6.22,5.82,5.82,2995200.0],["2011-01-04",5.91,5.96,5.78,5.86,1388700.0],["2011-01-05",5.86,5.93,5.76,5.86,1017200.0],["2011-01-06",5.88,6.09,5.87,6.08,1634500.0],["2011-01-07",6.11,6.18,5.9,5.98,1236400.0],["2011-01-10",5.92,5.99,5.78,5.81,2010000.0],["2011-01-11",5.86,6.04,5.85,5.99,1349000.0],["2011-01-12",6.03,6.18,6.02,6.13,1668600.0],["2011-01-13",6.14,6.15,6.04,6.08,592000.0],["2011-01-14",6.08,6.17,5.91,6.16,797100.0],["2011-01-18",6.06,6.37,6.06,6.12,1158000.0],["2011-01-19",6.1,6.11,5.73,5.75,1483700.0],["2011-01-20",5.7,5.81,5.59,5.63,1722900.0],["2011-01-21",5.7,5.82,5.57,5.61,1180800.0],["2011-01-24",5.59,5.75,5.57,5.66,970000.0],["2011-01-25",5.63,5.7,5.51,5.67,848700.0],["2011-01-26",5.7,5.87,5.66,5.81,1618100.0],["2011-01-27",5.72,6.04,5.72,5.94,2251800.0],["2011-01-28",6.4,6.56,6.11,6.14,5383700.0],["2011-01-31",6.22,6.34,6.02,6.23,1739600.0],["2011-02-01",6.24,6.41,6.17,6.3,1695500.0],["2011-02-02",6.25,6.5,6.25,6.44,1603300.0],["2011-02-03",6.45,6.52,6.4,6.44,1200900.0],["2011-02-04",6.45,6.67,6.4,6.64,1475000.0],["2011-02-07",6.67,6.75,6.59,6.66,1660900.0],["2011-02-08",6.62,6.66,6.44,6.53,1138100.0],["2011-02-09",6.5,6.79,6.5,6.59,1600400.0],["2011-02-10",6.59,6.63,6.45,6.47,1012400.0],["2011-02-11",6.43,6.58,6.43,6.57,935700.0],["2011-02-14",6.59,6.73,6.58,6.72,1272500.0],["2011-02-15",6.71,6.72,6.45,6.53,1501300.0],["2011-02-16",6.54,6.68,6.52,6.68,688000.0],["2011-02-17",6.69,6.74,6.63,6.7,882900.0],["2011-02-18",6.75,6.75,6.43,6.47,1658400.0],["2011-02-22",6.38,6.43,6.21,6.24,1900500.0],["2011-02-23",6.2,6.3,5.92,6.14,1991500.0],["2011-02-24",6.12,6.35,5.87,6.31,1542800.0],["2011-02-25",6.44,6.6,6.37,6.58,1252500.0],["2011-02-28",6.61,6.72,6.43,6.64,1495100.0],["2011-03-01",6.65,6.65,6.26,6.29,1596200.0],["2011-03-02",6.26,6.5,6.18,6.45,1342600.0],["2011-03-03",6.6,6.84,6.54,6.84,2229600.0],["2011-03-04",7.05,7.38,6.98,7.04,5554400.0],["2011-03-07",6.97,7.02,6.61,6.77,2502600.0],["2011-03-08",6.77,6.92,6.6,6.63,1256200.0],["2011-03-09",6.63,6.66,6.37,6.4,1391200.0],["2011-03-10",6.31,6.31,6.0,6.07,2458000.0],["2011-03-11",6.0,6.22,5.94,6.19,1321000.0],["2011-03-14",6.08,6.34,6.08,6.16,1722000.0],["2011-03-15",5.91,6.13,5.7,6.07,1512600.0],["2011-03-16",6.04,6.23,5.9,5.96,1937100.0],["2011-03-17",6.06,6.24,5.86,5.88,1103600.0],["2011-03-18",5.85,5.96,5.77,5.91,2656200.0],["2011-03-21",5.99,6.0,5.88,5.92,1363400.0],["2011-03-22",5.96,5.97,5.83,5.84,1281600.0],["2011-03-23",5.8,5.96,5.76,5.95,1853300.0],["2011-03-24",5.99,6.08,5.92,5.97,1104700.0],["2011-03-25",6.03,6.26,6.0,6.12,1585800.0],["2011-03-28",6.18,6.2,6.03,6.16,1493800.0],["2011-03-29",6.16,6.25,6.07,6.11,1164500.0],["2011-03-30",6.15,6.15,5.95,6.0,1957100.0],["2011-03-31",6.01,6.07,5.84,5.9,1541500.0],["2011-04-01",6.0,6.15,5.91,5.94,1389700.0],["2011-04-04",5.99,6.19,5.89,5.93,1522700.0],["2011-04-05",5.95,6.15,5.84,6.05,1465600.0],["2011-04-06",6.1,6.35,5.99,6.2,1592100.0],["2011-04-07",6.18,6.24,6.06,6.16,1096900.0],["2011-04-08",6.21,6.21,6.06,6.15,751900.0],["2011-04-11",6.13,6.16,6.0,6.03,914800.0],["2011-04-12",6.0,6.03,5.89,5.94,1082500.0],["2011-04-13",5.97,6.04,5.91,5.92,838200.0],["2011-04-14",5.89,5.95,5.87,5.94,541100.0],["2011-04-15",5.92,5.95,5.82,5.93,629200.0],["2011-04-18",5.91,5.91,5.77,5.88,998800.0],["2011-04-19",5.89,5.89,5.76,5.86,573800.0],["2011-04-20",6.0,6.24,5.99,6.2,1054100.0],["2011-04-21",6.3,6.34,6.1,6.32,1147400.0],["2011-04-25",6.28,6.77,6.28,6.72,3238100.0],["2011-04-26",6.73,6.96,6.63,6.93,2100000.0],["2011-04-27",7.09,7.09,6.75,6.85,1322000.0],["2011-04-28",6.84,6.89,6.75,6.84,813000.0],["2011-04-29",6.84,6.85,6.75,6.79,1200000.0],["2011-05-02",6.86,7.08,6.82,6.92,2974000.0],["2011-05-03",6.9,7.0,6.77,6.87,2190300.0],["2011-05-04",6.87,6.96,6.73,6.79,1533900.0],["2011-05-05",6.75,6.92,6.63,6.79,1300000.0],["2011-05-06",6.91,6.94,6.79,6.84,750100.0],["2011-05-09",6.81,6.84,6.73,6.82,892600.0],["2011-05-10",6.85,7.04,6.77,7.04,1452700.0],["2011-05-11",7.03,7.05,6.73,6.76,1400000.0],["2011-05-12",6.74,7.03,6.63,7.0,1100000.0],["2011-05-13",7.02,7.19,6.93,7.01,1768300.0],["2011-05-16",6.93,7.06,6.63,6.76,2062700.0],["2011-05-17",6.7,6.79,6.61,6.74,1256600.0],["2011-05-18",6.77,6.99,6.66,6.91,1738700.0],["2011-05-19",7.01,7.03,6.75,6.84,1242800.0],["2011-05-20",6.79,6.89,6.79,6.82,981700.0],["2011-05-23",6.72,6.72,6.5,6.53,856000.0],["2011-05-24",6.56,6.6,6.23,6.25,2183400.0],["2011-05-25",6.23,6.37,6.22,6.28,748500.0],["2011-05-26",6.3,6.48,6.16,6.42,889700.0],["2011-05-27",6.46,6.46,6.35,6.41,418400.0],["2011-05-31",6.47,6.6,6.43,6.59,1029000.0],["2011-06-01",6.52,6.59,6.29,6.32,929800.0],["2011-06-02",6.34,6.42,6.17,6.25,604200.0],["2011-06-03",6.12,6.27,6.02,6.14,966600.0],["2011-06-06",6.16,6.28,6.03,6.09,884000.0],["2011-06-07",6.15,6.32,6.11,6.29,939300.0],["2011-06-08",6.25,6.26,6.07,6.11,778600.0],["2011-06-09",6.11,6.25,6.08,6.11,905500.0],["2011-06-10",6.08,6.21,6.0,6.1,1118200.0],["2011-06-13",6.12,6.13,5.94,5.97,825000.0],["2011-06-14",6.07,6.25,6.04,6.16,700900.0],["2011-06-15",6.08,6.16,5.93,6.01,1091400.0],["2011-06-16",6.0,6.14,5.94,6.05,858700.0],["2011-06-17",6.12,6.14,6.01,6.03,1051200.0],["2011-06-20",6.03,6.11,6.0,6.09,664400.0],["2011-06-21",6.13,6.29,6.1,6.26,706500.0],["2011-06-22",6.21,6.27,6.1,6.12,581300.0],["2011-06-23",6.02,6.34,5.95,6.32,964200.0],["2011-06-24",6.35,6.4,6.2,6.37,3358300.0],["2011-06-27",6.35,6.44,6.21,6.4,1162500.0],["2011-06-28",6.41,6.52,6.38,6.52,827500.0],["2011-06-29",6.52,6.53,6.37,6.41,951100.0],["2011-06-30",6.43,6.6,6.24,6.52,1631100.0],["2011-07-01",6.53,6.83,6.47,6.8,1087900.0],["2011-07-05",6.79,6.79,6.51,6.59,1146800.0],["2011-07-06",6.6,6.64,6.5,6.56,715700.0],["2011-07-07",6.63,6.74,6.55,6.68,892200.0],["2011-07-08",6.53,6.76,6.53,6.57,765400.0],["2011-07-11",6.48,6.5,6.3,6.36,694400.0],["2011-07-12",6.33,6.33,6.0,6.12,1820800.0],["2011-07-13",6.14,6.24,6.1,6.12,623500.0],["2011-07-14",6.14,6.21,6.03,6.04,544500.0],["2011-07-15",6.06,6.2,6.02,6.08,713900.0],["2011-07-18",6.04,6.08,5.92,5.96,906200.0],["2011-07-19",6.01,6.19,5.93,6.11,1246100.0],["2011-07-20",6.21,6.31,5.98,6.06,1051500.0],["2011-07-21",6.08,6.11,6.0,6.09,1045700.0],["2011-07-22",6.06,6.78,5.99,6.68,2208900.0],["2011-07-25",6.57,6.64,6.42,6.45,1359100.0],["2011-07-26",6.49,6.57,6.4,6.48,860000.0],["2011-07-27",6.39,6.49,6.13,6.17,1312300.0],["2011-07-28",6.19,6.29,6.06,6.25,1132400.0],["2011-07-29",6.14,6.33,6.08,6.2,1439100.0],["2011-08-01",6.3,6.35,6.0,6.06,1377300.0],["2011-08-02",6.0,6.1,5.88,5.88,1190400.0],["2011-08-03",5.88,6.0,5.66,5.97,1217800.0],["2011-08-04",5.86,5.89,5.59,5.6,1320400.0],["2011-08-05",5.66,5.75,5.29,5.47,1993500.0],["2011-08-08",5.25,5.46,4.97,4.97,2799800.0],["2011-08-09",5.12,5.36,4.7,5.3,2576200.0],["2011-08-10",5.07,5.12,4.83,4.85,1620300.0],["2011-08-11",4.88,5.28,4.88,5.2,1381200.0],["2011-08-12",5.27,5.45,5.05,5.2,739800.0],["2011-08-15",5.24,5.5,5.02,5.5,656500.0],["2011-08-16",5.4,5.47,5.2,5.29,655900.0],["2011-08-17",5.31,5.42,5.21,5.4,859400.0],["2011-08-18",5.19,5.27,4.99,5.12,1689900.0],["2011-08-19",5.06,5.33,4.96,5.09,2027700.0],["2011-08-22",5.24,5.41,5.16,5.27,1451000.0],["2011-08-23",5.31,5.6,5.28,5.59,1060000.0],["2011-08-24",5.59,5.7,5.42,5.6,827600.0],["2011-08-25",5.64,5.64,5.41,5.49,1352800.0],["2011-08-26",5.4,5.7,5.33,5.62,793300.0],["2011-08-29",5.69,5.96,5.65,5.95,768900.0],["2011-08-30",5.88,5.99,5.7,5.73,1287200.0],["2011-08-31",5.79,5.83,5.51,5.63,1448900.0],["2011-09-01",5.62,5.7,5.31,5.33,1388600.0],["2011-09-02",5.22,5.55,5.13,5.15,1249900.0],["2011-09-06",4.95,5.23,4.86,5.21,1513600.0],["2011-09-07",5.32,5.4,5.27,5.39,711500.0],["2011-09-08",5.35,5.5,5.28,5.36,1208900.0],["2011-09-09",5.28,5.42,5.1,5.19,1018700.0],["2011-09-12",5.1,5.41,5.1,5.38,1372700.0],["2011-09-13",5.41,5.49,5.32,5.47,840300.0],["2011-09-14",5.55,5.96,5.52,5.69,2703000.0],["2011-09-15",5.74,5.76,5.48,5.76,2281300.0],["2011-09-16",5.8,5.83,5.61,5.66,2264400.0],["2011-09-19",5.54,5.57,5.33,5.41,1256600.0],["2011-09-20",5.43,5.69,5.31,5.58,3128300.0],["2011-09-21",5.58,5.65,5.43,5.44,1805700.0],["2011-09-22",5.24,5.35,5.08,5.21,1873800.0],["2011-09-23",5.18,5.39,5.12,5.36,1000800.0],["2011-09-26",5.39,5.44,5.19,5.36,1373400.0],["2011-09-27",5.48,5.83,5.37,5.69,2102500.0],["2011-09-28",5.67,5.76,5.31,5.34,2034000.0],["2011-09-29",5.47,5.5,5.2,5.41,1983300.0],["2011-09-30",5.29,5.4,5.21,5.25,1235400.0],["2011-10-03",5.17,5.29,4.85,4.9,1793700.0],["2011-10-04",4.84,5.24,4.84,5.22,1750100.0],["2011-10-05",5.24,5.51,5.1,5.48,1646400.0],["2011-10-06",5.47,5.54,5.38,5.5,1491700.0],["2011-10-07",5.52,5.58,5.39,5.49,1492000.0],["2011-10-10",5.61,5.84,5.53,5.84,1058100.0],["2011-10-11",5.76,5.9,5.71,5.86,853800.0],["2011-10-12",5.9,5.99,5.84,5.9,1157500.0],["2011-10-13",5.83,5.93,5.79,5.88,924900.0],["2011-10-14",5.94,6.05,5.84,6.04,853600.0],["2011-10-17",6.0,6.02,5.75,5.78,801500.0],["2011-10-18",5.82,6.09,5.69,6.05,793100.0],["2011-10-19",6.04,6.04,5.71,5.73,1187200.0],["2011-10-20",5.68,5.88,5.58,5.86,777400.0],["2011-10-21",5.94,6.38,5.82,6.36,2831200.0],["2011-10-24",6.36,6.56,6.27,6.46,2064200.0],["2011-10-25",6.4,6.47,6.22,6.25,1575200.0],["2011-10-26",6.37,6.51,6.1,6.45,1635000.0],["2011-10-27",6.63,6.8,6.49,6.66,3044600.0],["2011-10-28",6.58,6.61,6.48,6.48,1673000.0],["2011-10-31",6.35,6.45,6.29,6.33,879600.0],["2011-11-01",6.08,6.28,6.02,6.15,1212800.0],["2011-11-02",6.25,6.28,6.07,6.19,1410800.0],["2011-11-03",6.27,6.51,6.11,6.49,758700.0],["2011-11-04",6.39,6.58,6.29,6.48,870900.0],["2011-11-07",6.48,6.56,6.38,6.52,626400.0],["2011-11-08",6.55,6.66,6.43,6.62,702900.0],["2011-11-09",6.43,6.46,6.16,6.17,1093000.0],["2011-11-10",6.28,6.28,6.03,6.14,1910100.0],["2011-11-11",6.49,6.75,6.39,6.64,2396500.0],["2011-11-14",6.59,6.79,6.41,6.45,2044000.0],["2011-11-15",6.46,6.79,6.45,6.75,1354700.0],["2011-11-16",6.67,6.85,6.56,6.58,1482100.0],["2011-11-17",6.55,6.58,6.4,6.5,2089100.0],["2011-11-18",6.51,6.69,6.44,6.67,1803200.0],["2011-11-21",6.52,6.58,6.35,6.46,1186600.0],["2011-11-22",6.44,6.59,6.4,6.42,924000.0],["2011-11-23",6.36,6.37,6.11,6.11,1127900.0],["2011-11-25",6.09,6.26,6.06,6.18,754400.0],["2011-11-28",6.4,6.62,6.33,6.62,1801000.0],["2011-11-29",6.61,6.65,6.3,6.44,1256300.0],["2011-11-30",6.7,6.9,6.5,6.89,2112400.0],["2011-12-01",6.85,7.04,6.73,6.97,2174000.0],["2011-12-02",7.01,7.18,6.97,7.03,2354600.0],["2011-12-05",7.17,7.17,6.88,6.96,1151800.0],["2011-12-06",6.95,6.96,6.83,6.86,694200.0],["2011-12-07",6.83,7.04,6.7,7.0,1198900.0],["2011-12-08",6.88,6.98,6.57,6.59,1227300.0],["2011-12-09",6.28,6.47,6.23,6.34,3240300.0],["2011-12-12",6.25,6.28,6.1,6.23,1636900.0],["2011-12-13",6.26,6.29,5.89,5.93,1963200.0],["2011-12-14",5.85,5.95,5.65,5.8,1222000.0],["2011-12-15",5.9,5.93,5.68,5.73,662400.0],["2011-12-16",5.81,5.99,5.76,5.81,1194500.0],["2011-12-19",5.81,5.95,5.62,5.64,1060300.0],["2011-12-20",5.78,6.0,5.78,5.97,1540300.0],["2011-12-21",5.87,5.89,5.6,5.83,1063100.0],["2011-12-22",5.87,6.11,5.78,6.05,900500.0],["2011-12-23",6.07,6.08,5.92,6.04,259100.0],["2011-12-27",6.03,6.16,5.98,6.08,583100.0],["2011-12-28",6.06,6.07,5.83,5.84,676500.0],["2011-12-29",5.88,6.01,5.79,5.98,587900.0],["2011-12-30",5.96,6.01,5.89,5.94,1547200.0],["2012-01-03",6.08,6.2,5.95,6.14,1628900.0],["2012-01-04",6.1,6.14,6.02,6.02,651200.0],["2012-01-05",5.97,6.11,5.92,6.07,1066000.0],["2012-01-06",6.08,6.17,6.04,6.09,1723400.0],["2012-01-09",6.08,6.23,5.99,6.16,969600.0],["2012-01-10",6.16,6.2,6.02,6.07,1028000.0],["2012-01-11",6.04,6.23,6.03,6.16,1425300.0],["2012-01-12",6.2,6.68,6.2,6.48,5515100.0],["2012-01-13",6.43,6.64,6.39,6.42,2345100.0],["2012-01-17",6.5,6.61,6.49,6.54,1053500.0],["2012-01-18",6.54,6.95,6.54,6.85,2702800.0],["2012-01-19",6.87,7.12,6.69,6.69,3122900.0],["2012-01-20",6.67,6.88,6.63,6.77,1876600.0],["2012-01-23",6.75,6.83,6.69,6.74,1081200.0],["2012-01-24",6.71,6.81,6.68,6.68,1109800.0],["2012-01-25",6.66,6.76,6.62,6.68,1294500.0],["2012-01-26",6.7,6.76,6.57,6.64,2357700.0],["2012-01-27",6.8,7.1,6.75,6.85,5089400.0],["2012-01-30",6.78,6.9,6.66,6.85,2020100.0],["2012-01-31",6.89,6.92,6.66,6.8,2179100.0],["2012-02-01",6.83,7.01,6.72,6.98,2822100.0],["2012-02-02",6.79,6.95,6.79,6.89,1194100.0],["2012-02-03",7.0,7.01,6.9,7.01,2416000.0],["2012-02-06",6.9,7.02,6.88,6.88,1107600.0],["2012-02-07",6.85,6.93,6.81,6.85,798500.0],["2012-02-08",6.85,7.04,6.82,7.02,1044100.0],["2012-02-09",7.02,7.05,6.94,6.94,579400.0],["2012-02-10",6.87,6.92,6.76,6.81,866800.0],["2012-02-13",6.87,6.89,6.7,6.77,831400.0],["2012-02-14",6.75,6.78,6.58,6.73,936700.0],["2012-02-15",6.79,6.84,6.63,6.67,1150000.0],["2012-02-16",6.69,6.82,6.63,6.77,1170000.0],["2012-02-17",6.82,6.82,6.64,6.66,743300.0],["2012-02-21",6.68,6.75,6.51,6.54,1053100.0],["2012-02-22",6.54,6.62,6.49,6.55,987200.0],["2012-02-23",6.56,6.69,6.47,6.63,843700.0],["2012-02-24",6.77,6.79,6.55,6.57,1169000.0],["2012-02-27",6.54,6.72,6.44,6.57,1016700.0],["2012-02-28",6.6,6.82,6.6,6.71,1431200.0],["2012-02-29",6.76,6.89,6.59,6.59,2482900.0],["2012-03-01",6.64,6.67,6.54,6.55,962400.0],["2012-03-02",6.57,6.61,6.34,6.37,1761100.0],["2012-03-05",6.36,6.36,6.16,6.19,994400.0],["2012-03-06",6.09,6.16,5.96,5.98,2295800.0],["2012-03-07",6.02,6.12,5.98,6.0,1077000.0],["2012-03-08",6.07,6.42,6.0,6.32,3151900.0],["2012-03-09",6.31,6.36,6.21,6.26,1533400.0],["2012-03-12",6.18,6.27,6.09,6.13,815500.0],["2012-03-13",6.19,6.33,6.17,6.3,1132900.0],["2012-03-14",6.29,6.39,6.17,6.22,769900.0],["2012-03-15",6.24,6.45,6.19,6.37,1277200.0],["2012-03-16",6.4,6.41,6.23,6.24,1399500.0],["2012-03-19",6.25,6.36,6.16,6.34,1418400.0],["2012-03-20",6.28,6.46,6.24,6.4,922200.0],["2012-03-21",6.4,6.53,6.39,6.41,1028900.0],["2012-03-22",6.33,6.43,6.26,6.33,665600.0],["2012-03-23",6.35,6.42,6.28,6.41,816000.0],["2012-03-26",6.48,6.58,6.37,6.5,1341400.0],["2012-03-27",6.49,6.55,6.4,6.4,954500.0],["2012-03-28",6.41,6.45,6.33,6.41,1503700.0],["2012-03-29",6.35,6.48,6.31,6.48,1623100.0],["2012-03-30",6.55,6.55,6.33,6.43,1050300.0],["2012-04-02",6.4,6.6,6.27,6.6,1247800.0],["2012-04-03",6.56,6.56,6.34,6.36,1700100.0],["2012-04-04",6.26,6.31,6.06,6.12,1167300.0],["2012-04-05",6.07,6.17,6.02,6.15,806400.0],["2012-04-09",6.02,6.08,5.91,6.04,1077200.0],["2012-04-10",6.05,6.09,5.99,6.01,1677600.0],["2012-04-11",6.1,6.16,6.02,6.14,846000.0],["2012-04-12",6.15,6.55,6.1,6.48,3933800.0],["2012-04-13",6.43,6.43,6.23,6.27,1787600.0],["2012-04-16",6.28,6.34,6.2,6.21,941200.0],["2012-04-17",6.24,6.4,6.24,6.37,2335400.0],["2012-04-18",6.28,6.58,6.28,6.52,3566200.0],["2012-04-19",6.5,6.52,6.18,6.18,2468200.0],["2012-04-20",6.25,6.47,5.52,5.75,8740100.0],["2012-04-23",5.61,5.64,5.41,5.51,3030900.0],["2012-04-24",5.51,5.59,5.39,5.46,2517200.0],["2012-04-25",5.59,5.66,5.42,5.56,1327000.0],["2012-04-26",5.54,5.65,5.52,5.58,899500.0],["2012-04-27",5.61,5.61,5.39,5.49,2186400.0],["2012-04-30",5.45,5.54,5.41,5.46,1625700.0],["2012-05-01",5.48,5.53,5.41,5.43,1275900.0],["2012-05-02",5.37,5.39,5.25,5.35,1148500.0],["2012-05-03",5.36,5.39,5.01,5.03,2289700.0],["2012-05-04",5.03,5.14,4.92,4.96,2226200.0],["2012-05-07",4.93,5.02,4.9,4.96,2294300.0],["2012-05-08",4.92,4.99,4.77,4.98,4188200.0],["2012-05-09",4.89,4.96,4.65,4.94,3751300.0],["2012-05-10",4.98,5.16,4.84,5.06,2664700.0],["2012-05-11",4.99,5.15,4.97,5.08,1876100.0],["2012-05-14",4.99,4.99,4.71,4.77,2080400.0],["2012-05-15",4.73,4.97,4.68,4.8,2681300.0],["2012-05-16",4.82,4.93,4.73,4.76,1796800.0],["2012-05-17",4.74,4.8,4.7,4.73,1469000.0],["2012-05-18",4.72,4.74,4.61,4.62,1217600.0],["2012-05-21",4.62,4.73,4.57,4.72,1144700.0],["2012-05-22",4.72,4.82,4.58,4.63,1503200.0],["2012-05-23",4.56,4.68,4.51,4.65,1760700.0],["2012-05-24",4.67,4.75,4.5,4.54,1895500.0],["2012-05-25",4.57,4.59,4.5,4.52,1338800.0],["2012-05-29",4.58,4.61,4.49,4.55,2554100.0],["2012-05-30",4.52,4.59,4.47,4.54,794000.0],["2012-05-31",4.56,4.59,4.42,4.57,1418000.0],["2012-06-01",4.46,4.47,4.25,4.29,1222800.0],["2012-06-04",4.3,4.36,4.2,4.32,1366500.0],["2012-06-05",4.31,4.44,4.24,4.36,821000.0],["2012-06-06",4.39,4.74,4.38,4.72,2037800.0],["2012-06-07",4.78,4.8,4.55,4.57,1279500.0],["2012-06-08",4.54,4.72,4.52,4.67,591800.0],["2012-06-11",4.71,4.72,4.47,4.48,1225600.0],["2012-06-12",4.49,4.62,4.48,4.6,881900.0],["2012-06-13",4.58,4.66,4.46,4.49,811900.0],["2012-06-14",4.32,4.32,3.7,3.85,11451000.0],["2012-06-15",3.82,3.83,3.72,3.76,2974300.0],["2012-06-18",3.76,3.78,3.49,3.5,3777600.0],["2012-06-19",3.54,3.72,3.5,3.69,1580700.0],["2012-06-20",3.65,3.77,3.6,3.75,1020300.0],["2012-06-21",3.74,3.77,3.65,3.72,1884800.0],["2012-06-22",3.68,3.74,3.68,3.7,2768400.0],["2012-06-25",3.65,3.73,3.64,3.65,1156500.0],["2012-06-26",3.66,3.72,3.63,3.66,1648700.0],["2012-06-27",3.69,3.73,3.63,3.67,1454400.0],["2012-06-28",3.66,3.72,3.64,3.71,593800.0],["2012-06-29",3.83,3.88,3.75,3.75,992300.0],["2012-07-02",3.82,3.87,3.74,3.87,1096700.0],["2012-07-03",3.88,3.94,3.84,3.87,586700.0],["2012-07-05",3.87,4.11,3.85,3.97,1504500.0],["2012-07-06",3.92,3.95,3.76,3.81,802000.0],["2012-07-09",3.78,3.81,3.69,3.74,1012000.0],["2012-07-10",3.73,3.76,3.59,3.65,1348000.0],["2012-07-11",3.67,3.73,3.61,3.67,832800.0],["2012-07-12",3.65,3.72,3.6,3.67,964300.0],["2012-07-13",3.68,3.74,3.66,3.69,812700.0],["2012-07-16",3.69,3.71,3.53,3.55,1261300.0],["2012-07-17",3.59,3.75,3.56,3.61,1116200.0],["2012-07-18",3.62,3.78,3.61,3.71,1274300.0],["2012-07-19",3.77,3.77,3.32,3.58,1660300.0],["2012-07-20",3.61,3.65,3.46,3.48,1161600.0],["2012-07-23",3.39,3.39,3.17,3.31,1844600.0],["2012-07-24",3.31,3.33,3.23,3.32,977200.0],["2012-07-25",3.34,3.62,3.28,3.54,1750700.0],["2012-07-26",3.57,3.68,3.51,3.65,1215600.0],["2012-07-27",3.68,3.89,3.46,3.82,1968700.0],["2012-07-30",3.82,3.99,3.61,3.63,1126800.0],["2012-07-31",3.63,3.77,3.63,3.71,910100.0],["2012-08-01",3.72,3.75,3.48,3.55,1759500.0],["2012-08-02",3.57,3.62,3.45,3.54,1011300.0],["2012-08-03",3.61,3.84,3.57,3.83,1555200.0],["2012-08-06",3.82,3.89,3.78,3.86,868000.0],["2012-08-07",3.88,4.06,3.84,3.89,1101600.0],["2012-08-08",3.88,3.92,3.81,3.86,337200.0],["2012-08-09",3.86,3.97,3.8,3.93,812900.0],["2012-08-10",3.93,3.93,3.81,3.87,509000.0],["2012-08-13",3.85,3.88,3.77,3.87,602700.0],["2012-08-14",3.88,3.95,3.63,3.65,781700.0],["2012-08-15",3.66,3.85,3.66,3.83,669600.0],["2012-08-16",3.83,4.05,3.79,4.02,1561000.0],["2012-08-17",4.01,4.12,3.97,4.1,932000.0],["2012-08-20",4.07,4.07,3.93,3.96,939300.0],["2012-08-21",3.98,4.06,3.9,3.92,725300.0],["2012-08-22",3.93,3.94,3.65,3.84,740900.0],["2012-08-23",3.82,3.91,3.75,3.85,1619500.0],["2012-08-24",3.83,3.89,3.79,3.81,1809700.0],["2012-08-27",3.84,3.93,3.79,3.89,920700.0],["2012-08-28",3.88,3.97,3.86,3.96,1066000.0],["2012-08-29",3.98,4.03,3.94,3.96,609300.0],["2012-08-30",3.95,3.96,3.9,3.92,906400.0],["2012-08-31",3.97,3.98,3.85,3.89,746100.0],["2012-09-04",3.88,3.94,3.76,3.91,871100.0],["2012-09-05",3.94,3.99,3.76,3.8,1064100.0],["2012-09-06",3.82,3.95,3.82,3.9,1314700.0],["2012-09-07",3.94,3.95,3.85,3.89,1024900.0],["2012-09-10",3.88,3.96,3.85,3.94,2601800.0],["2012-09-11",3.94,4.21,3.93,4.21,2591900.0],["2012-09-12",4.23,4.44,4.18,4.43,2158600.0],["2012-09-13",4.43,4.46,4.3,4.36,1143800.0],["2012-09-14",4.4,4.53,4.36,4.42,1631300.0],["2012-09-17",4.38,4.43,4.26,4.31,1070200.0],["2012-09-18",4.29,4.34,4.19,4.24,1352300.0],["2012-09-19",4.26,4.31,4.21,4.25,816200.0],["2012-09-20",4.21,4.23,4.1,4.2,1206200.0],["2012-09-21",4.25,4.25,4.13,4.18,1210900.0],["2012-09-24",4.15,4.19,4.09,4.11,662200.0],["2012-09-25",4.13,4.16,3.78,3.84,1628100.0],["2012-09-26",3.85,3.86,3.67,3.82,1349700.0],["2012-09-27",3.83,3.86,3.75,3.86,1490000.0],["2012-09-28",3.82,3.9,3.75,3.84,1771400.0],["2012-10-01",3.86,3.86,3.69,3.72,1400900.0],["2012-10-02",3.75,3.78,3.59,3.68,1998200.0],["2012-10-03",3.68,3.71,3.57,3.65,1644300.0],["2012-10-04",3.68,3.78,3.62,3.73,843700.0],["2012-10-05",3.74,3.82,3.67,3.8,1519900.0],["2012-10-08",3.77,3.81,3.71,3.77,694000.0],["2012-10-09",3.8,3.8,3.58,3.59,880600.0],["2012-10-10",3.58,3.6,3.49,3.53,734900.0],["2012-10-11",3.57,3.62,3.51,3.56,952300.0],["2012-10-12",3.56,3.61,3.46,3.56,941800.0],["2012-10-15",3.57,3.62,3.54,3.6,449100.0],["2012-10-16",3.64,3.72,3.61,3.71,740700.0],["2012-10-17",3.72,3.72,3.53,3.55,1223200.0],["2012-10-18",3.57,3.6,3.48,3.51,1281500.0],["2012-10-19",3.5,3.79,3.5,3.69,6370300.0],["2012-10-22",3.66,3.77,3.65,3.73,889200.0],["2012-10-23",3.65,3.8,3.62,3.78,1672500.0],["2012-10-24",3.77,3.78,3.6,3.62,1212000.0],["2012-10-25",3.64,3.69,3.54,3.67,1347000.0],["2012-10-26",3.68,3.8,3.66,3.79,870900.0],["2012-10-31",3.79,3.92,3.76,3.88,995200.0],["2012-11-01",3.89,4.05,3.55,4.03,1295800.0],["2012-11-02",4.03,4.04,3.87,3.93,1244500.0],["2012-11-05",3.94,4.04,3.83,4.03,551000.0],["2012-11-06",4.03,4.16,3.97,4.13,890100.0],["2012-11-07",4.09,4.09,3.79,3.9,1690900.0],["2012-11-08",3.9,4.0,3.87,3.95,1436100.0],["2012-11-09",3.92,4.07,3.9,4.04,1650700.0],["2012-11-12",4.04,4.05,3.84,3.84,2151100.0],["2012-11-13",3.82,4.09,3.81,4.0,1434700.0],["2012-11-14",4.01,4.03,3.87,3.91,1210100.0],["2012-11-15",3.9,3.97,3.87,3.89,1064000.0],["2012-11-16",3.86,3.88,3.62,3.71,1483000.0],["2012-11-19",3.75,3.99,3.75,3.93,1036000.0],["2012-11-20",3.92,3.97,3.83,3.86,392800.0],["2012-11-21",3.86,3.94,3.85,3.87,435100.0],["2012-11-23",3.9,4.05,3.89,4.05,347800.0],["2012-11-26",4.03,4.15,4.03,4.07,708500.0],["2012-11-27",4.08,4.17,3.96,3.96,898200.0],["2012-11-28",3.96,3.96,3.85,3.9,1649700.0],["2012-11-29",3.93,4.01,3.9,3.97,1117800.0],["2012-11-30",3.99,4.02,3.96,3.96,841700.0],["2012-12-03",4.0,4.03,3.93,3.95,759800.0],["2012-12-04",3.95,4.01,3.89,3.93,1113700.0],["2012-12-05",3.96,3.97,3.82,3.87,1343700.0],["2012-12-06",3.86,3.9,3.75,3.79,1460800.0],["2012-12-07",3.82,3.92,3.71,3.89,1096600.0],["2012-12-10",3.89,4.11,3.86,4.08,1383600.0],["2012-12-11",4.1,4.33,4.1,4.31,1044300.0],["2012-12-12",4.31,4.38,4.22,4.23,705100.0],["2012-12-13",4.22,4.22,3.83,3.85,1939200.0],["2012-12-14",3.85,3.93,3.79,3.89,972800.0],["2012-12-17",3.9,3.95,3.83,3.85,869300.0],["2012-12-18",3.86,3.92,3.84,3.88,979800.0],["2012-12-19",3.88,3.91,3.85,3.88,713900.0],["2012-12-20",3.87,3.92,3.77,3.89,552100.0],["2012-12-21",3.85,3.96,3.77,3.88,1229400.0],["2012-12-24",3.87,3.88,3.82,3.83,153100.0],["2012-12-26",3.83,4.0,3.83,3.98,504600.0],["2012-12-27",3.97,4.0,3.82,3.86,702100.0],["2012-12-28",3.83,3.96,3.83,3.83,651800.0],["2012-12-31",3.82,4.01,3.82,3.99,1728900.0],["2013-01-02",4.05,4.1,3.98,4.04,2407800.0],["2013-01-03",4.07,4.15,4.0,4.11,1442800.0],["2013-01-04",4.15,4.21,4.04,4.17,855800.0],["2013-01-07",4.13,4.23,4.0,4.15,530200.0],["2013-01-08",4.13,4.14,4.01,4.03,1875400.0],["2013-01-09",4.04,4.12,4.02,4.04,386500.0],["2013-01-10",4.05,4.12,4.04,4.09,480200.0],["2013-01-11",4.1,4.2,4.04,4.14,928300.0],["2013-01-14",4.14,4.21,4.1,4.18,992200.0],["2013-01-15",4.14,4.29,4.12,4.18,593200.0],["2013-01-16",4.16,4.26,4.14,4.18,717600.0],["2013-01-17",4.21,4.31,4.16,4.2,1636700.0],["2013-01-18",4.21,4.27,4.18,4.18,975700.0],["2013-01-22",4.17,4.21,4.12,4.15,745800.0],["2013-01-23",4.14,4.14,4.04,4.05,764900.0],["2013-01-24",4.02,4.09,3.89,3.9,2162600.0],["2013-01-25",4.45,4.75,4.27,4.36,5012600.0],["2013-01-28",4.39,4.71,4.38,4.66,2899400.0],["2013-01-29",4.58,4.64,4.5,4.54,1672100.0],["2013-01-30",4.52,4.63,4.42,4.44,1285300.0],["2013-01-31",4.45,4.5,4.4,4.45,1503300.0],["2013-02-01",4.49,4.63,4.37,4.63,705100.0],["2013-02-04",4.57,4.61,4.46,4.46,895800.0],["2013-02-05",4.51,4.72,4.46,4.64,1129300.0],["2013-02-06",4.6,4.66,4.54,4.6,572500.0],["2013-02-07",4.63,4.68,4.51,4.6,509900.0],["2013-02-08",4.61,4.86,4.58,4.79,1110800.0],["2013-02-11",4.79,4.79,4.69,4.74,533800.0],["2013-02-12",4.76,5.06,4.76,5.05,1709900.0],["2013-02-13",5.07,5.15,5.0,5.06,1272100.0],["2013-02-14",5.03,5.06,4.96,5.02,993400.0],["2013-02-15",5.07,5.08,4.89,4.94,755800.0],["2013-02-19",4.94,5.12,4.91,5.11,577100.0],["2013-02-20",5.1,5.12,4.85,4.85,894100.0],["2013-02-21",4.86,4.89,4.7,4.76,396000.0],["2013-02-22",4.8,4.9,4.64,4.86,526800.0],["2013-02-25",4.9,5.0,4.63,4.63,1574700.0],["2013-02-26",4.65,4.71,4.56,4.6,842500.0],["2013-02-27",4.6,4.67,4.57,4.63,836100.0],["2013-02-28",4.63,4.75,4.62,4.68,1219200.0],["2013-03-01",4.61,4.63,4.49,4.53,851500.0],["2013-03-04",4.53,4.57,4.45,4.52,811300.0],["2013-03-05",4.55,4.65,4.52,4.63,512500.0],["2013-03-06",4.68,4.73,4.52,4.65,586600.0],["2013-03-07",4.66,4.74,4.58,4.74,524400.0],["2013-03-08",4.8,4.82,4.72,4.78,772500.0],["2013-03-11",4.75,4.78,4.73,4.78,465600.0],["2013-03-12",4.75,4.88,4.75,4.86,660300.0],["2013-03-13",4.85,4.9,4.78,4.87,623900.0],["2013-03-14",4.9,5.04,4.88,4.96,1219400.0],["2013-03-15",4.97,4.98,4.92,4.97,1642500.0],["2013-03-18",4.87,4.9,4.77,4.77,372100.0],["2013-03-19",4.99,5.32,4.99,5.29,3066000.0],["2013-03-20",5.35,5.54,5.3,5.53,2488000.0],["2013-03-21",5.5,5.71,5.49,5.58,2835300.0],["2013-03-22",5.59,5.66,5.53,5.55,715800.0],["2013-03-25",5.56,5.56,5.29,5.4,1062400.0],["2013-03-26",5.45,5.49,5.35,5.43,590200.0],["2013-03-27",5.36,5.47,5.25,5.45,665600.0],["2013-03-28",5.47,5.49,5.36,5.46,575300.0],["2013-04-01",5.49,5.49,5.21,5.29,978100.0],["2013-04-02",5.32,5.36,5.17,5.21,1033400.0],["2013-04-03",5.24,5.27,5.05,5.2,971900.0],["2013-04-04",5.49,5.5,5.3,5.39,1541700.0],["2013-04-05",5.27,5.49,5.26,5.32,1240600.0],["2013-04-08",5.36,5.41,5.25,5.35,795500.0],["2013-04-09",5.37,5.42,5.29,5.29,740600.0],["2013-04-10",5.33,5.47,5.29,5.44,919000.0],["2013-04-11",5.45,5.45,5.29,5.3,564400.0],["2013-04-12",5.26,5.32,5.15,5.23,772500.0],["2013-04-15",5.17,5.23,4.98,5.03,931900.0],["2013-04-16",5.07,5.32,5.02,5.32,1260000.0],["2013-04-17",5.35,5.35,4.76,4.84,1773700.0],["2013-04-18",4.84,5.47,4.66,5.29,3945300.0],["2013-04-19",5.15,5.25,4.69,4.8,4975100.0],["2013-04-22",4.82,5.04,4.81,4.89,1648000.0],["2013-04-23",4.95,5.04,4.88,4.97,1250500.0],["2013-04-24",4.95,5.02,4.82,4.89,1280600.0],["2013-04-25",4.92,5.03,4.86,4.92,998200.0],["2013-04-26",4.91,4.92,4.66,4.71,1503200.0],["2013-04-29",4.71,4.81,4.68,4.72,1464300.0],["2013-04-30",4.7,4.77,4.52,4.65,1747200.0],["2013-05-01",4.64,4.67,4.5,4.59,1822300.0],["2013-05-02",4.63,4.82,4.59,4.78,2774300.0],["2013-05-03",4.84,5.08,4.83,5.03,2777900.0],["2013-05-06",5.05,5.06,4.98,5.0,1144900.0],["2013-05-07",4.98,5.01,4.92,4.95,791600.0],["2013-05-08",4.92,4.94,4.86,4.94,611600.0],["2013-05-09",4.92,4.95,4.83,4.89,954600.0],["2013-05-10",4.91,5.0,4.9,4.99,870700.0],["2013-05-13",4.96,5.02,4.9,4.91,957900.0],["2013-05-14",4.9,4.96,4.87,4.9,600200.0],["2013-05-15",4.87,4.93,4.81,4.89,762200.0],["2013-05-16",4.9,5.12,4.89,4.99,1116100.0],["2013-05-17",5.03,5.04,4.93,5.03,899000.0],["2013-05-20",5.03,5.14,4.99,5.12,777000.0],["2013-05-21",5.12,5.22,5.08,5.21,944700.0],["2013-05-22",5.2,5.3,5.02,5.02,1240000.0],["2013-05-23",4.98,5.03,4.91,4.98,776200.0],["2013-05-24",4.96,4.99,4.88,4.96,365500.0],["2013-05-28",5.03,5.13,4.99,5.06,665600.0],["2013-05-29",5.0,5.05,4.95,5.02,357800.0],["2013-05-30",5.05,5.34,5.0,5.18,1115700.0],["2013-05-31",5.12,5.26,5.06,5.18,1295300.0],["2013-06-03",5.19,5.37,5.13,5.25,1186400.0],["2013-06-04",5.26,5.34,5.11,5.2,855600.0],["2013-06-05",5.18,5.2,5.04,5.17,497600.0],["2013-06-06",5.19,5.23,5.06,5.18,529200.0],["2013-06-07",5.23,5.24,5.1,5.2,336000.0],["2013-06-10",5.24,5.24,5.13,5.2,410200.0],["2013-06-11",5.12,5.12,4.97,5.0,705200.0],["2013-06-12",5.04,5.07,4.8,4.81,592300.0],["2013-06-13",4.8,4.93,4.78,4.92,518000.0],["2013-06-14",4.93,4.99,4.87,4.9,1204400.0],["2013-06-17",4.95,5.0,4.87,4.97,1068400.0],["2013-06-18",5.01,5.09,4.95,5.08,748800.0],["2013-06-19",5.06,5.11,5.01,5.03,548800.0],["2013-06-20",4.93,4.97,4.88,4.91,616700.0],["2013-06-21",4.91,4.91,4.73,4.86,1333800.0],["2013-06-24",4.78,4.89,4.71,4.84,1263600.0],["2013-06-25",4.9,4.91,4.78,4.81,683100.0],["2013-06-26",4.86,4.86,4.68,4.82,812400.0],["2013-06-27",4.85,4.91,4.8,4.86,632500.0],["2013-06-28",4.86,5.2,4.84,5.07,2741200.0],["2013-07-01",5.14,5.23,5.07,5.12,449900.0],["2013-07-02",5.12,5.2,4.99,5.07,747700.0],["2013-07-03",5.02,5.11,5.0,5.03,223800.0],["2013-07-05",5.17,5.17,5.05,5.15,363000.0],["2013-07-08",5.18,5.18,4.9,4.91,556400.0],["2013-07-09",4.96,5.0,4.91,4.99,714700.0],["2013-07-10",4.99,5.05,4.95,5.03,386000.0],["2013-07-11",5.09,5.2,5.06,5.18,720000.0],["2013-07-12",5.17,5.26,5.16,5.22,445900.0],["2013-07-15",5.24,5.27,5.2,5.23,464900.0],["2013-07-16",5.25,5.42,5.2,5.31,1203400.0],["2013-07-17",5.33,5.4,5.26,5.39,832300.0],["2013-07-18",5.4,5.44,5.24,5.25,1437800.0],["2013-07-19",5.21,5.28,5.16,5.21,695600.0],["2013-07-22",5.19,5.28,5.12,5.14,746700.0],["2013-07-23",5.18,5.3,5.17,5.24,1263200.0],["2013-07-24",5.28,5.32,5.02,5.03,871600.0],["2013-07-25",5.0,5.03,4.94,5.03,1546400.0],["2013-07-26",5.03,5.05,4.88,5.03,1036300.0],["2013-07-29",5.0,5.04,4.97,5.0,677500.0],["2013-07-30",5.03,5.12,5.03,5.11,712800.0],["2013-07-31",5.15,5.27,5.12,5.16,1349700.0],["2013-08-01",5.2,5.31,5.17,5.28,1357400.0],["2013-08-02",5.17,5.27,5.11,5.19,733100.0],["2013-08-05",5.2,5.28,5.17,5.27,753800.0],["2013-08-06",5.25,5.34,5.0,5.11,1039100.0],["2013-08-07",5.08,5.11,4.96,5.03,871900.0],["2013-08-08",5.09,5.1,5.0,5.03,224000.0],["2013-08-09",5.0,5.03,4.92,4.93,433600.0],["2013-08-12",4.88,5.03,4.88,5.01,305200.0],["2013-08-13",4.98,4.99,4.9,4.91,638500.0],["2013-08-14",4.87,4.93,4.86,4.93,632300.0],["2013-08-15",4.85,4.9,4.82,4.86,814200.0],["2013-08-16",4.83,4.92,4.83,4.87,546100.0],["2013-08-19",4.86,4.92,4.76,4.76,341500.0],["2013-08-20",4.76,4.82,4.74,4.8,200500.0],["2013-08-21",4.77,4.91,4.71,4.89,736100.0],["2013-08-22",4.91,4.95,4.86,4.9,234600.0],["2013-08-23",4.9,4.92,4.83,4.89,432100.0],["2013-08-26",4.89,4.96,4.85,4.93,667200.0],["2013-08-27",4.87,4.88,4.73,4.76,661000.0],["2013-08-28",4.75,4.89,4.75,4.87,1189900.0],["2013-08-29",4.86,4.98,4.85,4.89,579400.0],["2013-08-30",4.88,4.88,4.72,4.76,887300.0],["2013-09-03",4.84,4.88,4.65,4.66,1024900.0],["2013-09-04",4.66,4.86,4.66,4.83,802100.0],["2013-09-05",4.85,4.87,4.81,4.86,299400.0],["2013-09-06",4.9,4.95,4.8,4.87,618500.0],["2013-09-09",4.9,4.95,4.89,4.91,349000.0],["2013-09-10",4.93,4.96,4.92,4.93,310700.0],["2013-09-11",4.91,4.95,4.88,4.9,290800.0],["2013-09-12",4.9,4.9,4.84,4.85,508900.0],["2013-09-13",4.88,4.89,4.82,4.83,407800.0],["2013-09-16",4.9,4.9,4.81,4.83,427500.0],["2013-09-17",4.83,4.88,4.8,4.88,459500.0],["2013-09-18",4.87,4.93,4.86,4.88,746600.0],["2013-09-19",4.92,4.92,4.86,4.88,284400.0],["2013-09-20",4.88,4.89,4.81,4.82,883800.0],["2013-09-23",4.8,4.82,4.71,4.72,525800.0],["2013-09-24",4.72,4.79,4.58,4.75,1114100.0],["2013-09-25",4.73,4.78,4.61,4.63,797600.0],["2013-09-26",4.64,4.78,4.52,4.53,1298300.0],["2013-09-27",4.51,4.54,4.44,4.49,1263300.0],["2013-09-30",4.5,4.53,4.39,4.46,1101100.0],["2013-10-01",4.47,4.58,4.46,4.51,934200.0],["2013-10-02",4.48,4.53,4.41,4.46,981700.0],["2013-10-03",4.41,4.52,4.34,4.47,1128400.0],["2013-10-04",4.46,4.57,4.45,4.5,566500.0],["2013-10-07",4.46,4.57,4.42,4.52,1310600.0],["2013-10-08",4.52,4.56,4.48,4.5,1161900.0],["2013-10-09",4.5,4.57,4.48,4.5,1341900.0],["2013-10-10",4.56,4.62,4.49,4.57,1556000.0],["2013-10-11",4.54,4.66,4.54,4.63,964400.0],["2013-10-14",4.62,4.71,4.57,4.68,870900.0],["2013-10-15",4.68,4.7,4.48,4.51,839600.0],["2013-10-16",4.52,4.6,4.39,4.55,2282100.0],["2013-10-17",4.52,4.58,4.47,4.49,1668600.0],["2013-10-18",4.53,4.53,4.42,4.46,1131200.0],["2013-10-21",4.46,4.52,4.45,4.45,1131200.0],["2013-10-22",4.48,4.55,4.39,4.41,1139600.0],["2013-10-23",4.37,4.42,4.22,4.25,1608000.0],["2013-10-24",4.25,4.29,4.17,4.2,1501400.0],["2013-10-25",4.6,5.25,4.49,5.06,6100400.0],["2013-10-28",5.07,5.11,4.88,4.99,1629200.0],["2013-10-29",5.02,5.08,4.94,5.07,835400.0],["2013-10-30",5.05,5.06,4.96,5.03,935000.0],["2013-10-31",5.02,5.18,5.01,5.13,879100.0],["2013-11-01",5.12,5.42,5.05,5.37,2166100.0],["2013-11-04",5.38,5.4,5.27,5.33,1016900.0],["2013-11-05",5.33,5.44,5.3,5.42,1123700.0],["2013-11-06",5.44,5.49,5.38,5.4,706600.0],["2013-11-07",5.4,5.48,5.33,5.39,937300.0],["2013-11-08",5.38,5.52,5.35,5.51,881500.0],["2013-11-11",5.51,5.51,5.4,5.46,468600.0],["2013-11-12",5.45,5.55,5.44,5.55,703800.0],["2013-11-13",5.5,5.77,5.5,5.7,952700.0],["2013-11-14",5.68,5.68,5.54,5.6,646100.0],["2013-11-15",5.62,5.68,5.58,5.63,797000.0],["2013-11-18",5.65,5.75,5.56,5.56,864100.0],["2013-11-19",5.56,5.66,5.44,5.46,802100.0],["2013-11-20",5.47,5.56,5.43,5.45,787400.0],["2013-11-21",5.48,5.55,5.48,5.52,758300.0],["2013-11-22",5.51,5.54,5.47,5.48,539100.0],["2013-11-25",5.51,5.54,5.45,5.49,751000.0],["2013-11-26",5.5,5.54,5.46,5.5,632400.0],["2013-11-27",5.49,5.63,5.48,5.55,571400.0],["2013-11-29",5.59,5.63,5.56,5.57,196900.0],["2013-12-02",5.59,5.64,5.46,5.47,490400.0],["2013-12-03",5.46,5.65,5.46,5.56,862800.0],["2013-12-04",5.54,5.61,5.46,5.53,581300.0],["2013-12-05",5.53,5.71,5.52,5.64,758900.0],["2013-12-06",5.7,5.75,5.65,5.65,653900.0],["2013-12-09",5.64,5.69,5.62,5.63,454700.0],["2013-12-10",5.62,5.72,5.57,5.58,448000.0],["2013-12-11",5.57,5.62,5.46,5.46,1018900.0],["2013-12-12",5.45,5.51,5.36,5.42,714400.0],["2013-12-13",5.46,5.48,5.34,5.41,583000.0],["2013-12-16",5.45,5.56,5.44,5.52,743700.0],["2013-12-17",5.5,5.6,5.5,5.54,678900.0],["2013-12-18",5.53,5.57,5.42,5.47,546800.0],["2013-12-19",5.45,5.5,5.34,5.37,1552400.0],["2013-12-20",5.4,5.48,5.36,5.37,1652400.0],["2013-12-23",5.37,5.43,5.35,5.38,636800.0],["2013-12-24",5.39,5.47,5.38,5.38,545500.0],["2013-12-26",5.42,5.48,5.37,5.39,478100.0],["2013-12-27",5.43,5.45,5.36,5.37,560800.0],["2013-12-30",5.36,5.49,5.36,5.45,663000.0],["2013-12-31",5.46,5.56,5.42,5.49,790600.0],["2014-01-02",5.5,5.5,5.36,5.4,786300.0],["2014-01-03",5.4,5.47,5.38,5.4,560800.0],["2014-01-06",5.4,5.49,5.38,5.38,689500.0],["2014-01-07",5.38,5.46,5.37,5.39,418600.0],["2014-01-08",5.4,5.45,5.3,5.36,819400.0],["2014-01-09",5.4,5.44,5.31,5.44,2216700.0],["2014-01-10",5.49,5.75,5.45,5.65,1143300.0],["2014-01-13",5.66,5.78,5.5,5.55,1486600.0],["2014-01-14",5.59,5.98,5.58,5.8,1225500.0],["2014-01-15",5.84,5.9,5.8,5.83,1843900.0],["2014-01-16",5.82,5.89,5.79,5.79,1149400.0],["2014-01-17",5.74,5.89,5.69,5.86,942700.0],["2014-01-21",5.9,5.9,5.78,5.87,787400.0],["2014-01-22",5.85,6.07,5.85,6.02,971700.0],["2014-01-23",5.99,6.05,5.95,6.02,1098400.0],["2014-01-24",5.98,6.03,5.87,5.95,996800.0],["2014-01-27",5.96,5.96,5.77,5.86,1162900.0],["2014-01-28",5.84,5.91,5.76,5.89,807400.0],["2014-01-29",5.83,5.97,5.75,5.85,707400.0],["2014-01-30",5.89,5.91,5.71,5.85,1202400.0],["2014-01-31",5.73,5.9,5.73,5.78,589600.0],["2014-02-03",5.74,5.82,5.59,5.64,974300.0],["2014-02-04",5.67,5.67,5.57,5.6,584300.0],["2014-02-05",5.6,5.67,5.52,5.58,497400.0],["2014-02-06",5.62,6.06,5.55,5.94,4880000.0],["2014-02-07",6.45,6.81,5.91,6.81,9019800.0],["2014-02-10",6.81,6.92,6.63,6.87,3068900.0],["2014-02-11",6.83,7.18,6.8,7.1,2540100.0],["2014-02-12",7.0,7.2,6.93,7.18,1630500.0],["2014-02-13",7.15,7.7,7.12,7.37,3667900.0],["2014-02-14",7.36,7.73,7.28,7.73,1781000.0],["2014-02-18",7.72,7.78,7.52,7.73,1619900.0],["2014-02-19",7.7,7.8,7.66,7.77,1793500.0],["2014-02-20",7.8,7.85,7.68,7.85,1378100.0],["2014-02-21",7.85,7.86,7.66,7.69,963700.0],["2014-02-24",7.71,7.77,7.66,7.7,945000.0],["2014-02-25",7.71,7.75,7.62,7.69,832100.0],["2014-02-26",7.72,7.75,7.65,7.69,1002600.0],["2014-02-27",7.67,7.72,7.64,7.7,527800.0],["2014-02-28",7.72,7.75,7.55,7.57,1378900.0],["2014-03-03",7.55,7.74,7.5,7.68,878400.0],["2014-03-04",7.77,8.0,7.75,7.9,1580200.0],["2014-03-05",7.89,7.98,7.81,7.87,809200.0],["2014-03-06",7.87,7.9,7.76,7.8,588500.0],["2014-03-07",7.83,7.86,7.75,7.79,482600.0],["2014-03-10",7.8,7.83,7.66,7.68,827000.0],["2014-03-11",7.67,7.69,7.5,7.54,925800.0],["2014-03-12",7.53,7.8,7.53,7.73,970700.0],["2014-03-13",7.76,7.81,7.49,7.58,695800.0],["2014-03-14",7.56,7.74,7.56,7.62,773000.0],["2014-03-17",7.65,7.71,7.56,7.59,674800.0],["2014-03-18",7.62,7.73,7.6,7.71,984000.0],["2014-03-19",7.73,7.87,7.62,7.7,951100.0],["2014-03-20",7.67,7.93,7.65,7.88,1133600.0],["2014-03-21",7.92,7.95,7.43,7.54,1364600.0],["2014-03-24",7.55,7.69,7.4,7.65,1000300.0],["2014-03-25",7.66,7.85,7.54,7.68,1021900.0],["2014-03-26",7.72,7.74,7.45,7.45,1127600.0],["2014-03-27",7.43,7.67,7.4,7.64,1140500.0],["2014-03-28",7.62,7.77,7.51,7.55,872100.0],["2014-03-31",7.58,8.09,7.53,7.84,2051900.0],["2014-04-01",7.89,8.35,7.89,8.26,2444900.0],["2014-04-02",8.51,8.52,8.06,8.25,1465900.0],["2014-04-03",8.27,8.47,8.15,8.19,1467000.0],["2014-04-04",8.27,8.27,7.49,7.61,1968800.0],["2014-04-07",7.59,7.8,7.37,7.67,1586900.0],["2014-04-08",7.67,7.9,7.67,7.87,1427500.0],["2014-04-09",7.9,8.16,7.84,8.15,1301600.0],["2014-04-10",8.17,8.19,7.87,8.11,2152600.0],["2014-04-11",8.02,8.09,7.77,7.84,1147200.0],["2014-04-14",7.9,7.98,7.67,7.79,862700.0],["2014-04-15",7.83,7.93,7.62,7.86,1016100.0],["2014-04-16",7.93,7.93,7.58,7.82,1479800.0],["2014-04-17",7.78,8.07,7.73,8.0,680900.0],["2014-04-21",8.0,8.05,7.79,8.04,1504900.0],["2014-04-22",8.05,8.34,7.94,8.2,1402000.0],["2014-04-23",8.19,8.25,8.07,8.11,707900.0],["2014-04-24",8.18,8.23,7.84,8.11,1271800.0],["2014-04-25",8.63,9.19,8.31,8.73,3875000.0],["2014-04-28",8.81,8.99,8.27,8.46,2579900.0],["2014-04-29",8.46,8.53,8.18,8.23,1725200.0],["2014-04-30",8.18,8.47,8.09,8.42,2294500.0],["2014-05-01",8.44,8.51,8.24,8.46,1882300.0],["2014-05-02",8.49,8.54,8.15,8.18,1425700.0],["2014-05-05",8.15,8.21,8.05,8.13,991900.0],["2014-05-06",8.1,8.12,7.8,7.8,1892200.0],["2014-05-07",7.84,8.0,7.81,7.96,1487500.0],["2014-05-08",7.97,8.07,7.73,7.79,950500.0],["2014-05-09",7.75,7.93,7.65,7.87,1367100.0],["2014-05-12",7.94,8.57,7.91,8.47,2124900.0],["2014-05-13",8.41,8.51,8.29,8.34,1304800.0],["2014-05-14",8.33,8.42,8.2,8.22,1204300.0],["2014-05-15",8.19,8.19,7.87,7.88,1471700.0],["2014-05-16",7.88,8.13,7.85,8.13,900200.0],["2014-05-19",8.07,8.2,8.02,8.13,908700.0],["2014-05-20",8.08,8.08,7.86,7.89,1221500.0],["2014-05-21",7.93,8.01,7.86,7.98,695100.0],["2014-05-22",8.04,8.07,7.86,7.87,798900.0],["2014-05-23",7.9,7.98,7.8,7.91,1174800.0],["2014-05-27",8.03,8.27,8.0,8.08,1272200.0],["2014-05-28",8.1,8.11,7.85,7.95,1729100.0],["2014-05-29",8.02,8.05,7.94,7.97,817200.0],["2014-05-30",8.05,8.07,7.89,7.91,725800.0],["2014-06-02",7.9,7.99,7.7,7.77,1282000.0],["2014-06-03",7.75,8.0,7.72,7.97,1231300.0],["2014-06-04",7.95,8.08,7.86,8.01,1006900.0],["2014-06-05",8.04,8.27,7.99,8.25,1604900.0],["2014-06-06",8.3,8.37,8.19,8.21,778800.0],["2014-06-09",8.22,8.25,8.01,8.15,1536200.0],["2014-06-10",8.16,8.19,8.02,8.15,984700.0],["2014-06-11",8.12,8.35,8.11,8.24,969800.0],["2014-06-12",8.25,8.3,8.04,8.05,843600.0],["2014-06-13",8.1,8.15,7.97,8.05,1264000.0],["2014-06-16",8.07,8.12,8.03,8.08,740700.0],["2014-06-17",8.05,8.39,7.98,8.31,1744000.0],["2014-06-18",8.34,8.37,8.12,8.21,834100.0],["2014-06-19",8.25,8.29,8.14,8.27,940400.0],["2014-06-20",8.3,8.42,8.2,8.41,1375600.0],["2014-06-23",8.47,8.49,8.2,8.31,990200.0],["2014-06-24",8.37,8.38,8.11,8.12,940000.0],["2014-06-25",8.1,8.12,7.89,8.08,1160800.0],["2014-06-26",8.1,8.1,7.9,7.93,963900.0],["2014-06-27",7.92,8.18,7.9,8.18,3732700.0],["2014-06-30",8.17,8.3,8.07,8.25,1199200.0],["2014-07-01",8.3,8.35,8.17,8.23,981900.0],["2014-07-02",8.23,8.38,8.23,8.28,1188500.0],["2014-07-03",8.31,8.5,8.31,8.5,1072300.0],["2014-07-07",8.5,8.5,8.11,8.24,1660700.0],["2014-07-08",8.2,8.23,7.93,7.98,2313400.0],["2014-07-09",8.01,8.09,7.69,7.88,3312600.0],["2014-07-10",7.72,8.04,7.58,7.97,2361000.0],["2014-07-11",7.97,8.17,7.95,8.1,1582200.0],["2014-07-14",8.19,8.25,8.02,8.13,1370600.0],["2014-07-15",8.1,8.18,7.96,8.02,740500.0],["2014-07-16",8.1,8.12,7.91,7.92,871800.0],["2014-07-17",7.87,7.96,7.69,7.7,887000.0],["2014-07-18",7.68,7.93,7.62,7.83,952700.0],["2014-07-21",7.78,7.93,7.71,7.92,1924400.0],["2014-07-22",7.96,8.19,7.89,8.14,1607000.0],["2014-07-23",8.14,8.14,7.21,7.41,6516300.0],["2014-07-24",7.49,7.7,7.32,7.39,3593700.0],["2014-07-25",6.2,7.23,6.03,7.06,8190000.0],["2014-07-28",7.08,7.15,6.94,7.1,2293600.0],["2014-07-29",7.1,7.14,6.94,6.96,1843800.0],["2014-07-30",7.05,7.05,6.85,6.98,1325000.0],["2014-07-31",6.86,6.92,6.75,6.84,1795000.0],["2014-08-01",6.85,6.95,6.81,6.86,1121400.0],["2014-08-04",6.87,6.94,6.81,6.84,1342800.0],["2014-08-05",6.79,6.99,6.73,6.96,1310100.0],["2014-08-06",6.92,7.15,6.86,7.1,1446400.0],["2014-08-07",7.1,7.18,7.02,7.03,1328700.0],["2014-08-08",7.03,7.16,7.0,7.11,1080400.0],["2014-08-11",7.13,7.29,7.1,7.25,886700.0],["2014-08-12",7.18,7.28,7.09,7.14,1043200.0],["2014-08-13",7.18,7.18,7.1,7.14,941900.0],["2014-08-14",7.11,7.2,7.09,7.12,500200.0],["2014-08-15",7.2,7.21,7.02,7.18,1044900.0],["2014-08-18",7.23,7.24,7.16,7.24,654900.0],["2014-08-19",7.23,7.32,7.2,7.25,506100.0],["2014-08-20",7.23,7.31,7.23,7.29,642700.0],["2014-08-21",7.27,7.38,7.24,7.35,955500.0],["2014-08-22",7.35,7.53,7.29,7.53,1296400.0],["2014-08-25",7.56,7.57,7.35,7.42,1351100.0],["2014-08-26",7.46,7.54,7.32,7.52,1090700.0],["2014-08-27",7.47,7.52,7.41,7.43,989300.0],["2014-08-28",7.39,7.47,7.35,7.4,900400.0],["2014-08-29",7.43,7.52,7.41,7.51,879600.0],["2014-09-02",7.52,7.57,7.45,7.48,716300.0],["2014-09-03",7.52,7.52,7.4,7.46,674400.0],["2014-09-04",7.48,7.6,7.45,7.5,997300.0],["2014-09-05",7.45,7.65,7.45,7.64,609400.0],["2014-09-08",7.64,7.75,7.58,7.68,758400.0],["2014-09-09",7.65,7.79,7.59,7.68,1451200.0],["2014-09-10",7.7,7.77,7.41,7.54,1615700.0],["2014-09-11",7.48,7.68,7.45,7.68,890200.0],["2014-09-12",7.68,7.68,7.51,7.52,606700.0],["2014-09-15",7.51,7.52,7.21,7.23,923100.0],["2014-09-16",7.2,7.32,7.12,7.32,1107200.0],["2014-09-17",7.29,7.44,7.26,7.31,1160400.0],["2014-09-18",7.37,7.55,7.35,7.55,1044100.0],["2014-09-19",7.6,7.76,7.53,7.57,2079900.0],["2014-09-22",7.49,7.66,7.49,7.61,1248900.0],["2014-09-23",7.58,7.73,7.5,7.57,1093500.0],["2014-09-24",7.61,7.65,7.52,7.56,737200.0],["2014-09-25",7.56,7.57,7.43,7.44,970800.0],["2014-09-26",7.49,7.57,7.44,7.54,783300.0],["2014-09-29",7.42,7.66,7.4,7.56,1110900.0],["2014-09-30",7.59,7.61,7.44,7.5,1822900.0],["2014-10-01",7.47,7.53,7.23,7.24,1466100.0],["2014-10-02",7.22,7.29,6.91,7.0,2244000.0],["2014-10-03",7.07,7.12,6.89,6.89,1306200.0],["2014-10-06",6.9,6.95,6.63,6.77,1301700.0],["2014-10-07",6.73,6.75,6.53,6.7,1730900.0],["2014-10-08",6.67,6.84,6.57,6.8,1923900.0],["2014-10-09",6.81,6.81,6.63,6.63,1040300.0],["2014-10-10",6.54,6.57,5.95,6.09,3218700.0],["2014-10-13",6.09,6.3,6.02,6.14,1764200.0],["2014-10-14",6.24,6.26,6.04,6.05,1164800.0],["2014-10-15",5.95,6.33,5.94,6.32,2083200.0],["2014-10-16",6.25,6.43,6.21,6.4,1613200.0],["2014-10-17",6.5,6.58,6.39,6.42,2173200.0],["2014-10-20",6.4,6.54,6.35,6.5,1066400.0],["2014-10-21",6.55,6.65,6.5,6.61,702700.0],["2014-10-22",6.63,6.7,6.45,6.46,1116800.0],["2014-10-23",6.62,6.68,6.41,6.42,2550600.0],["2014-10-24",6.33,6.6,6.22,6.49,2123800.0],["2014-10-27",6.48,6.51,6.35,6.47,1293700.0],["2014-10-28",6.48,6.6,6.37,6.6,855600.0],["2014-10-29",6.61,6.69,6.45,6.45,1135600.0],["2014-10-30",6.44,6.44,6.07,6.3,1511600.0],["2014-10-31",6.44,6.87,6.35,6.71,1601800.0],["2014-11-03",6.72,6.85,6.58,6.59,992700.0],["2014-11-04",6.56,6.65,6.47,6.5,1264500.0],["2014-11-05",6.53,6.72,6.44,6.7,876300.0],["2014-11-06",6.85,6.85,6.49,6.54,1188600.0],["2014-11-07",6.56,6.62,6.41,6.52,853000.0],["2014-11-10",6.56,6.64,6.5,6.62,851500.0],["2014-11-11",6.6,6.62,6.52,6.62,774800.0],["2014-11-12",6.6,6.62,6.56,6.61,494900.0],["2014-11-13",6.62,6.64,6.5,6.52,559800.0],["2014-11-14",6.54,6.58,6.45,6.54,593200.0],["2014-11-17",6.51,6.56,6.36,6.37,687200.0],["2014-11-18",6.4,6.6,6.36,6.6,743000.0],["2014-11-19",6.61,6.61,6.42,6.43,602600.0],["2014-11-20",6.6,6.6,6.42,6.51,399200.0],["2014-11-21",6.6,6.75,6.57,6.64,604000.0],["2014-11-24",6.65,6.71,6.57,6.63,495100.0],["2014-11-25",6.64,6.73,6.52,6.55,471000.0],["2014-11-26",6.52,6.68,6.49,6.68,583200.0],["2014-11-28",6.66,6.66,6.55,6.55,214300.0],["2014-12-01",6.52,6.57,6.39,6.44,693100.0],["2014-12-02",6.47,6.5,6.41,6.47,481400.0],["2014-12-03",6.45,6.62,6.45,6.59,816800.0],["2014-12-04",6.58,6.62,6.46,6.55,637700.0],["2014-12-05",6.56,6.77,6.56,6.74,821500.0],["2014-12-08",6.71,6.74,6.46,6.48,1105200.0],["2014-12-09",6.38,6.62,6.32,6.61,831600.0],["2014-12-10",6.55,6.58,6.11,6.13,1647900.0],["2014-12-11",6.17,6.51,6.16,6.48,1438100.0],["2014-12-12",6.4,6.49,6.26,6.28,1011600.0],["2014-12-15",6.32,6.39,6.05,6.34,1617800.0],["2014-12-16",6.3,6.49,6.21,6.37,2969400.0],["2014-12-17",6.39,6.4,6.2,6.37,1919300.0],["2014-12-18",6.46,6.58,6.32,6.57,1103600.0],["2014-12-19",6.55,6.71,6.46,6.67,1750500.0],["2014-12-22",6.66,6.85,6.63,6.75,763900.0],["2014-12-23",6.79,6.87,6.69,6.8,589200.0],["2014-12-24",6.79,6.88,6.67,6.85,394200.0],["2014-12-26",6.84,6.86,6.79,6.83,254800.0],["2014-12-29",6.83,6.88,6.78,6.84,374600.0],["2014-12-30",6.82,6.9,6.81,6.82,413000.0],["2014-12-31",6.85,7.0,6.76,6.89,669300.0],["2015-01-02",6.92,7.0,6.78,6.91,708000.0],["2015-01-05",6.84,6.94,6.76,6.77,790900.0],["2015-01-06",6.77,6.79,6.55,6.63,1601300.0],["2015-01-07",6.69,6.76,6.64,6.74,734700.0],["2015-01-08",6.81,6.88,6.75,6.79,565000.0],["2015-01-09",6.78,6.87,6.71,6.76,526100.0],["2015-01-12",6.74,6.8,6.62,6.71,712900.0],["2015-01-13",6.73,6.91,6.63,6.71,1270400.0],["2015-01-14",6.66,6.77,6.62,6.75,604300.0],["2015-01-15",6.76,6.87,6.5,6.51,1026500.0],["2015-01-16",6.47,6.74,6.45,6.7,1154800.0],["2015-01-20",6.69,6.83,6.64,6.74,604100.0],["2015-01-21",6.7,6.81,6.6,6.78,684100.0],["2015-01-22",6.78,6.8,6.6,6.69,1055800.0],["2015-01-23",6.66,6.8,6.59,6.62,891300.0],["2015-01-26",6.62,6.64,6.52,6.59,676800.0],["2015-01-27",6.75,7.66,6.75,7.3,10330900.0],["2015-01-28",7.32,7.39,7.0,7.18,3976800.0],["2015-01-29",7.21,7.47,7.07,7.36,1447700.0],["2015-01-30",7.34,7.45,7.08,7.13,1645100.0],["2015-02-02",7.19,7.25,7.02,7.07,1373900.0],["2015-02-03",7.09,7.3,7.08,7.19,1594200.0],["2015-02-04",7.0,7.1,6.52,6.54,4237900.0],["2015-02-05",6.59,6.65,6.22,6.25,4479200.0],["2015-02-06",6.27,6.34,6.06,6.1,3571000.0],["2015-02-09",6.09,6.15,5.93,5.95,1479800.0],["2015-02-10",6.0,6.01,5.87,5.96,2310200.0],["2015-02-11",5.96,6.09,5.94,6.04,1834100.0],["2015-02-12",6.11,6.15,6.06,6.08,1143900.0],["2015-02-13",6.1,6.13,6.05,6.1,1038500.0],["2015-02-17",6.12,6.16,6.01,6.03,1098800.0],["2015-02-18",6.05,6.38,6.05,6.19,3927200.0],["2015-02-19",6.17,6.4,6.16,6.38,1616400.0],["2015-02-20",6.35,6.39,6.2,6.33,848200.0],["2015-02-23",6.31,6.41,6.29,6.4,1643300.0],["2015-02-24",6.41,6.55,6.4,6.51,1234000.0],["2015-02-25",6.53,6.56,6.48,6.54,967300.0],["2015-02-26",6.54,6.83,6.53,6.7,2571500.0],["2015-02-27",6.69,6.82,6.65,6.72,1074800.0],["2015-03-02",6.75,6.88,6.67,6.76,806200.0],["2015-03-03",6.72,6.74,6.63,6.7,1909300.0],["2015-03-04",6.64,6.72,6.6,6.71,729500.0],["2015-03-05",6.71,6.73,6.65,6.71,1271900.0],["2015-03-06",6.65,6.77,6.64,6.76,1398300.0],["2015-03-09",6.8,6.82,6.65,6.76,893400.0],["2015-03-10",6.71,6.74,6.64,6.68,899700.0],["2015-03-11",6.69,6.74,6.63,6.68,849200.0],["2015-03-12",6.68,6.79,6.62,6.74,1683900.0],["2015-03-13",6.75,6.78,6.65,6.73,1219800.0],["2015-03-16",6.77,6.85,6.74,6.82,1430400.0],["2015-03-17",6.81,6.83,6.73,6.8,785700.0],["2015-03-18",6.76,6.96,6.73,6.86,1990400.0],["2015-03-19",6.82,6.95,6.77,6.87,2628800.0],["2015-03-20",6.92,7.0,6.85,6.86,2472100.0],["2015-03-23",6.85,6.93,6.78,6.79,656300.0],["2015-03-24",6.8,6.8,6.67,6.72,638000.0],["2015-03-25",6.7,6.71,6.43,6.43,1919500.0],["2015-03-26",6.4,6.42,6.32,6.36,1396400.0],["2015-03-27",6.34,6.61,6.24,6.59,1896100.0],["2015-03-30",6.62,6.62,6.43,6.46,1145400.0],["2015-03-31",6.42,6.48,6.29,6.34,689500.0],["2015-04-01",6.34,6.36,6.19,6.28,1302400.0],["2015-04-02",6.28,6.36,6.24,6.29,620600.0],["2015-04-06",6.23,6.3,6.2,6.28,417100.0],["2015-04-07",6.29,6.34,6.2,6.21,893800.0],["2015-04-08",6.21,6.37,6.21,6.36,1323000.0],["2015-04-09",6.36,6.41,6.3,6.34,2029800.0],["2015-04-10",6.39,6.5,6.34,6.5,4936000.0],["2015-04-13",6.53,6.58,6.47,6.51,953300.0],["2015-04-14",6.5,6.51,6.33,6.36,583300.0],["2015-04-15",6.41,6.49,6.34,6.47,899300.0],["2015-04-16",6.45,6.55,6.43,6.49,761800.0],["2015-04-17",6.45,6.46,6.29,6.35,734200.0],["2015-04-20",6.38,6.47,6.38,6.43,366900.0],["2015-04-21",6.48,6.48,6.31,6.38,467100.0],["2015-04-22",6.38,6.45,6.3,6.38,355900.0],["2015-04-23",6.31,6.38,6.25,6.34,676200.0],["2015-04-24",6.37,6.37,6.03,6.06,1197100.0],["2015-04-27",6.04,6.32,6.04,6.14,759600.0],["2015-04-28",6.14,6.21,6.05,6.12,440500.0],["2015-04-29",6.1,6.17,6.03,6.03,547600.0],["2015-04-30",6.01,6.1,5.9,5.93,1207100.0],["2015-05-01",5.98,6.18,5.97,6.12,890300.0],["2015-05-04",6.11,6.24,6.08,6.19,784900.0],["2015-05-05",6.33,6.45,6.01,6.23,4068100.0],["2015-05-06",6.25,6.28,5.97,6.16,1972400.0],["2015-05-07",6.09,6.22,6.06,6.21,1662900.0],["2015-05-08",6.25,6.34,6.18,6.27,1137900.0],["2015-05-11",6.24,6.29,6.19,6.21,599800.0],["2015-05-12",6.16,6.23,6.05,6.16,1300600.0],["2015-05-13",6.15,6.27,6.03,6.07,936200.0],["2015-05-14",6.08,6.15,6.04,6.14,642800.0],["2015-05-15",6.11,6.13,6.06,6.11,775100.0],["2015-05-18",6.1,6.19,6.07,6.19,595000.0],["2015-05-19",6.17,6.32,6.07,6.14,1373800.0],["2015-05-20",6.12,6.15,5.96,6.06,1551200.0],["2015-05-21",6.08,6.1,5.96,6.04,704500.0],["2015-05-22",6.04,6.11,6.0,6.06,787900.0],["2015-05-26",6.02,6.15,5.95,6.05,895100.0],["2015-05-27",6.05,6.28,6.02,6.26,1227600.0],["2015-05-28",6.25,6.28,6.07,6.26,1211100.0],["2015-05-29",6.25,6.32,6.17,6.26,1169600.0],["2015-06-01",6.26,6.49,6.15,6.44,2142200.0],["2015-06-02",6.39,6.44,6.26,6.3,1495100.0],["2015-06-03",6.3,6.39,6.28,6.35,947600.0],["2015-06-04",6.33,6.84,6.27,6.51,4461100.0],["2015-06-05",6.5,6.5,6.31,6.42,1639400.0],["2015-06-08",6.43,6.43,6.24,6.28,1287900.0],["2015-06-09",6.29,6.44,6.19,6.44,2155900.0],["2015-06-10",6.48,6.61,6.44,6.56,2163600.0],["2015-06-11",6.55,6.99,6.4,6.41,1146900.0],["2015-06-12",6.42,6.47,6.34,6.39,1052900.0],["2015-06-15",6.34,6.36,6.24,6.33,699500.0],["2015-06-16",6.28,6.39,6.27,6.37,564200.0],["2015-06-17",6.39,6.4,6.32,6.35,698500.0],["2015-06-18",6.38,6.45,6.3,6.42,693400.0],["2015-06-19",6.43,6.45,6.33,6.38,936100.0],["2015-06-22",6.41,6.41,6.3,6.34,701700.0],["2015-06-23",6.44,6.46,6.3,6.36,714900.0],["2015-06-24",6.33,6.4,6.32,6.32,493300.0],["2015-06-25",6.37,6.37,6.24,6.25,914300.0],["2015-06-26",6.25,6.32,6.06,6.09,4404300.0],["2015-06-29",6.09,6.09,5.89,5.95,1207700.0],["2015-06-30",6.01,6.01,5.88,5.89,911100.0],["2015-07-01",5.93,5.96,5.76,5.79,966700.0],["2015-07-02",5.91,6.14,5.87,6.09,1923100.0],["2015-07-06",6.03,6.1,5.97,6.02,1093500.0],["2015-07-07",6.0,6.1,5.91,6.06,1000900.0],["2015-07-08",5.98,6.0,5.82,5.89,787400.0],["2015-07-09",5.98,6.02,5.83,5.85,782900.0],["2015-07-10",5.9,5.99,5.85,5.89,573000.0],["2015-07-13",5.91,5.98,5.87,5.98,451500.0],["2015-07-14",5.96,6.01,5.94,5.99,538100.0],["2015-07-15",6.0,6.05,5.9,5.9,570100.0],["2015-07-16",5.92,5.95,5.87,5.91,554500.0],["2015-07-17",5.92,5.98,5.86,5.89,625700.0],["2015-07-20",5.88,5.9,5.76,5.78,536400.0],["2015-07-21",5.78,5.9,5.7,5.71,709600.0],["2015-07-22",5.65,5.67,5.35,5.38,1530700.0],["2015-07-23",5.35,5.5,5.26,5.39,1023100.0],["2015-07-24",5.35,5.36,4.98,5.0,1374700.0],["2015-07-27",4.95,5.01,4.88,4.92,1439100.0],["2015-07-28",4.95,4.98,4.82,4.84,1433000.0],["2015-07-29",4.86,5.03,4.82,5.0,2074800.0],["2015-07-30",5.01,5.1,4.88,5.02,1916200.0],["2015-07-31",4.62,5.03,4.51,4.92,3265000.0],["2015-08-03",4.89,4.89,4.24,4.36,4979800.0],["2015-08-04",4.36,4.62,4.07,4.15,2789200.0],["2015-08-05",4.2,4.31,4.16,4.17,1590400.0],["2015-08-06",4.15,4.18,4.08,4.1,771900.0],["2015-08-07",4.08,4.14,4.01,4.13,793800.0],["2015-08-10",4.16,4.31,4.13,4.3,927500.0],["2015-08-11",4.27,4.29,4.08,4.15,1013500.0],["2015-08-12",4.12,4.19,4.03,4.14,892100.0],["2015-08-13",4.1,4.16,4.02,4.03,638400.0],["2015-08-14",4.0,4.07,3.98,4.05,732000.0],["2015-08-17",4.07,4.07,3.98,4.07,806900.0],["2015-08-18",4.06,4.1,3.91,3.92,1018800.0],["2015-08-19",3.96,4.01,3.82,3.96,1084600.0],["2015-08-20",3.89,3.93,3.78,3.8,991100.0],["2015-08-21",3.68,3.91,3.65,3.87,1794700.0],["2015-08-24",3.25,4.08,3.25,3.9,2790100.0],["2015-08-25",4.0,4.17,3.89,3.98,2035000.0],["2015-08-26",4.08,4.16,3.93,4.14,1574900.0],["2015-08-27",4.18,4.3,4.12,4.25,1576000.0],["2015-08-28",4.25,4.36,4.18,4.25,1028300.0],["2015-08-31",4.2,4.25,4.14,4.18,1357200.0],["2015-09-01",4.13,4.22,4.06,4.1,1180000.0],["2015-09-02",4.18,4.28,4.09,4.25,1233300.0],["2015-09-03",4.27,4.33,4.21,4.23,1112400.0],["2015-09-04",4.16,4.22,4.01,4.09,1246600.0],["2015-09-08",4.15,4.33,4.1,4.32,922000.0],["2015-09-09",4.28,4.42,4.2,4.21,825900.0],["2015-09-10",4.23,4.28,4.16,4.19,687800.0],["2015-09-11",4.16,4.18,4.1,4.14,541900.0],["2015-09-14",4.14,4.21,4.06,4.09,595100.0],["2015-09-15",4.08,4.16,4.03,4.03,1110000.0],["2015-09-16",4.06,4.08,4.01,4.06,668100.0],["2015-09-17",4.03,4.22,4.01,4.16,1211600.0],["2015-09-18",4.08,4.15,4.07,4.11,1290100.0],["2015-09-21",4.16,4.19,4.05,4.06,792800.0],["2015-09-22",4.02,4.04,3.91,3.95,1448100.0],["2015-09-23",4.48,4.48,3.91,3.99,1975500.0],["2015-09-24",4.08,4.21,3.96,4.1,1298400.0],["2015-09-25",4.17,4.17,3.96,4.0,1221200.0],["2015-09-28",3.96,4.04,3.8,3.81,943500.0],["2015-09-29",3.84,3.9,3.78,3.79,1066600.0],["2015-09-30",3.86,3.94,3.8,3.85,1354300.0],["2015-10-01",3.83,3.87,3.7,3.77,996200.0],["2015-10-02",3.75,3.81,3.57,3.73,8654800.0],["2015-10-05",3.74,3.88,3.69,3.72,2878000.0],["2015-10-06",3.72,3.89,3.68,3.84,1896000.0],["2015-10-07",3.84,3.96,3.75,3.95,1847700.0],["2015-10-08",3.96,3.98,3.89,3.96,943100.0],["2015-10-09",3.97,3.97,3.89,3.91,1173200.0],["2015-10-12",3.99,4.26,3.97,4.22,4611800.0],["2015-10-13",4.22,4.78,4.22,4.54,7846100.0],["2015-10-14",4.51,4.71,4.42,4.56,2878700.0],["2015-10-15",4.59,4.61,4.29,4.4,4079100.0],["2015-10-16",4.46,4.6,4.4,4.51,4137700.0],["2015-10-19",4.55,4.66,4.45,4.65,3045400.0],["2015-10-20",4.7,4.88,4.65,4.69,3177000.0],["2015-10-21",4.69,4.71,4.3,4.31,2900500.0],["2015-10-22",4.38,4.73,4.38,4.56,2905000.0],["2015-10-23",4.6,4.71,4.6,4.63,2986800.0],["2015-10-26",4.75,4.75,4.46,4.49,1553800.0],["2015-10-27",4.54,4.56,4.37,4.4,1577800.0],["2015-10-28",4.44,4.49,4.4,4.49,1911600.0],["2015-10-29",4.49,4.6,4.44,4.45,2132600.0],["2015-10-30",4.87,4.87,4.37,4.58,4661500.0],["2015-11-02",4.55,4.87,4.5,4.82,2947300.0],["2015-11-03",4.78,4.89,4.69,4.69,1740300.0],["2015-11-04",4.69,4.76,4.65,4.69,1361800.0],["2015-11-05",4.69,4.74,4.61,4.67,818700.0],["2015-11-06",4.69,4.99,4.67,4.98,2530400.0],["2015-11-09",5.07,5.2,4.95,5.18,3683900.0],["2015-11-10",5.14,5.18,5.06,5.09,2800400.0],["2015-11-11",5.14,5.15,5.04,5.07,1171200.0],["2015-11-12",5.04,5.16,4.97,5.01,1347200.0],["2015-11-13",4.95,5.06,4.86,4.88,1480600.0],["2015-11-16",4.85,4.94,4.75,4.93,2365800.0],["2015-11-17",4.85,5.45,4.75,5.36,4976800.0],["2015-11-18",5.38,5.95,5.38,5.8,6036400.0],["2015-11-19",5.81,5.85,5.35,5.54,3691300.0],["2015-11-20",5.5,5.81,5.47,5.77,4041000.0],["2015-11-23",5.77,5.79,5.51,5.6,2777800.0],["2015-11-24",5.61,6.01,5.61,5.88,3406700.0],["2015-11-25",5.88,6.1,5.88,6.0,4056300.0],["2015-11-27",5.99,6.03,5.87,5.98,1729300.0],["2015-11-30",6.02,6.38,6.0,6.29,3982000.0],["2015-12-01",6.26,6.45,6.11,6.22,3015400.0],["2015-12-02",6.2,6.34,6.01,6.08,2409600.0],["2015-12-03",6.15,6.24,6.0,6.02,3776200.0],["2015-12-04",6.0,6.17,5.97,6.09,2770200.0],["2015-12-07",6.07,6.09,5.74,5.79,3340500.0],["2015-12-08",5.62,5.91,5.62,5.85,2669500.0],["2015-12-09",5.91,6.1,5.78,5.9,3149000.0],["2015-12-10",5.85,6.33,5.85,6.26,4020900.0],["2015-12-11",6.09,6.18,5.94,5.98,2479700.0],["2015-12-14",6.03,6.03,5.78,5.91,2631700.0],["2015-12-15",5.94,6.07,5.89,6.0,1894500.0],["2015-12-16",6.04,6.05,5.81,5.98,1958100.0],["2015-12-17",6.01,6.04,5.88,5.97,1536500.0],["2015-12-18",6.0,6.19,5.86,6.03,2252700.0],["2015-12-21",6.1,6.27,5.97,6.01,1953700.0],["2015-12-22",6.03,6.05,5.91,6.0,1209100.0],["2015-12-23",6.01,6.15,6.01,6.05,1309600.0],["2015-12-24",6.03,6.19,6.03,6.12,418700.0],["2015-12-28",6.08,6.29,6.01,6.29,2006500.0],["2015-12-29",6.34,7.07,6.34,6.77,7164700.0],["2015-12-30",6.79,6.83,6.5,6.56,4211200.0],["2015-12-31",6.54,6.6,6.38,6.47,1896400.0],["2016-01-04",6.4,6.4,6.14,6.27,2241800.0],["2016-01-05",6.32,6.4,6.02,6.15,2712200.0],["2016-01-06",6.02,6.34,5.95,6.21,2147500.0],["2016-01-07",6.06,6.18,5.72,5.82,4599700.0],["2016-01-08",5.91,5.91,5.26,5.45,5408100.0],["2016-01-11",5.46,5.53,4.92,5.14,6167300.0],["2016-01-12",5.22,5.31,5.0,5.14,2955200.0],["2016-01-13",5.18,5.22,4.62,4.71,3152700.0],["2016-01-14",4.77,4.78,4.59,4.64,2187900.0],["2016-01-15",4.5,4.57,4.33,4.36,4126500.0],["2016-01-19",4.43,4.6,4.37,4.43,3022800.0],["2016-01-20",4.37,4.52,4.02,4.46,3878700.0],["2016-01-21",4.55,5.2,4.51,4.94,3877500.0],["2016-01-22",5.01,5.18,5.0,5.08,2039400.0],["2016-01-25",5.07,5.13,4.81,4.83,1694800.0],["2016-01-26",4.78,4.91,4.65,4.84,2035900.0],["2016-01-27",4.82,4.98,4.65,4.88,1246500.0],["2016-01-28",4.9,5.0,4.33,4.42,3187500.0],["2016-01-29",4.53,4.87,4.53,4.86,1720400.0],["2016-02-01",4.69,4.91,4.69,4.85,1289400.0],["2016-02-02",4.8,4.9,4.51,4.57,1276300.0],["2016-02-03",4.59,4.76,4.3,4.48,1341600.0],["2016-02-04",4.47,4.73,4.47,4.72,1251000.0],["2016-02-05",4.7,4.82,4.56,4.59,1641600.0],["2016-02-08",4.52,4.73,4.44,4.65,1698700.0],["2016-02-09",4.7,4.76,4.33,4.39,1300200.0],["2016-02-10",4.43,4.61,4.35,4.39,1828500.0],["2016-02-11",4.3,4.37,4.18,4.32,1973200.0],["2016-02-12",4.3,4.51,4.27,4.42,1169400.0],["2016-02-16",4.51,4.76,4.5,4.76,1187100.0],["2016-02-17",4.82,4.94,4.66,4.76,2605600.0],["2016-02-18",4.8,5.5,4.8,5.42,8191800.0],["2016-02-19",5.35,5.89,5.15,5.62,6792200.0],["2016-02-22",5.95,6.02,5.62,5.66,5312700.0],["2016-02-23",5.68,5.91,5.49,5.89,3577200.0],["2016-02-24",5.82,6.67,5.73,6.51,9125000.0],["2016-02-25",6.4,6.4,6.0,6.14,5623200.0],["2016-02-26",6.2,6.26,6.0,6.1,3693600.0],["2016-02-29",6.47,6.49,6.18,6.33,4080700.0],["2016-03-01",6.4,6.41,5.27,5.91,13286100.0],["2016-03-02",5.8,5.84,5.56,5.71,3280200.0],["2016-03-03",5.65,5.87,5.51,5.84,3728400.0],["2016-03-04",5.84,5.97,5.72,5.79,1946600.0],["2016-03-07",5.67,5.85,5.52,5.85,2278300.0],["2016-03-08",5.75,5.85,5.67,5.83,2528000.0],["2016-03-09",5.87,5.92,5.66,5.81,1678600.0],["2016-03-10",5.83,5.89,5.74,5.81,3089200.0],["2016-03-11",5.81,5.97,5.64,5.94,1978500.0],["2016-03-14",5.91,6.02,5.86,5.94,1437400.0],["2016-03-15",5.93,5.94,5.86,5.9,1298100.0],["2016-03-16",5.86,6.03,5.82,6.02,841800.0],["2016-03-17",6.0,6.16,5.97,6.11,1246400.0],["2016-03-18",6.15,6.26,6.12,6.25,2314900.0],["2016-03-21",6.22,6.34,6.16,6.2,1857600.0],["2016-03-22",6.32,6.32,6.12,6.19,1270100.0],["2016-03-23",6.16,6.24,6.14,6.21,1439500.0],["2016-03-24",6.15,6.16,5.82,5.93,2159100.0],["2016-03-28",5.97,6.04,5.66,5.84,1238800.0],["2016-03-29",5.85,5.97,5.78,5.94,1209200.0],["2016-03-30",5.98,6.03,5.91,5.95,1384000.0],["2016-03-31",5.93,5.93,5.57,5.68,2750100.0],["2016-04-01",5.62,5.66,5.5,5.59,2121800.0],["2016-04-04",5.59,5.62,5.41,5.45,1980800.0],["2016-04-05",5.42,5.53,5.27,5.42,1315600.0],["2016-04-06",5.4,5.44,5.16,5.41,2129100.0],["2016-04-07",5.4,5.45,5.31,5.35,941900.0],["2016-04-08",5.4,5.44,5.25,5.37,1137700.0],["2016-04-11",5.41,5.53,5.38,5.39,785300.0],["2016-04-12",5.37,5.44,5.14,5.37,1371500.0],["2016-04-13",5.39,6.47,5.39,6.36,8868900.0],["2016-04-14",6.34,6.35,5.7,5.73,4480200.0],["2016-04-15",5.69,5.89,5.63,5.65,1458700.0],["2016-04-18",5.65,5.73,5.54,5.62,1330300.0],["2016-04-19",5.67,5.83,5.61,5.71,1017300.0],["2016-04-20",5.7,5.8,5.62,5.74,974900.0],["2016-04-21",5.71,5.84,5.67,5.7,827000.0],["2016-04-22",5.68,5.85,5.68,5.74,1135900.0],["2016-04-25",5.73,5.77,5.52,5.53,911500.0],["2016-04-26",5.55,5.7,5.51,5.7,4247400.0],["2016-04-27",5.63,5.79,5.51,5.75,2409700.0],["2016-04-28",5.45,5.8,5.45,5.51,1061800.0],["2016-04-29",5.56,5.6,5.48,5.57,1824800.0],["2016-05-02",5.57,5.67,5.51,5.61,1197500.0],["2016-05-03",5.53,5.68,5.49,5.55,1833200.0],["2016-05-04",5.51,5.63,5.49,5.5,1255300.0],["2016-05-05",5.56,5.58,5.46,5.46,1428900.0],["2016-05-06",5.4,5.47,5.28,5.31,1251400.0],["2016-05-09",5.42,5.44,5.12,5.19,1811200.0],["2016-05-10",4.98,5.86,4.98,5.67,4282900.0],["2016-05-11",5.62,5.62,5.37,5.52,1368000.0],["2016-05-12",5.56,5.57,5.14,5.21,1219700.0],["2016-05-13",5.21,5.43,5.21,5.28,1111200.0],["2016-05-16",5.25,5.48,5.25,5.41,739500.0],["2016-05-17",5.37,5.42,5.16,5.19,2633700.0],["2016-05-18",5.17,5.38,5.12,5.24,1334800.0],["2016-05-19",5.22,5.27,5.11,5.15,1126500.0],["2016-05-20",5.18,5.36,5.06,5.33,1040700.0],["2016-05-23",5.35,5.59,5.33,5.51,1276900.0],["2016-05-24",5.57,5.68,5.53,5.61,1169000.0],["2016-05-25",5.62,5.76,5.51,5.53,1019900.0],["2016-05-26",5.56,5.6,5.51,5.55,592900.0],["2016-05-27",5.56,5.73,5.53,5.73,809700.0],["2016-05-31",5.75,5.9,5.72,5.82,1479500.0],["2016-06-01",5.8,5.94,5.75,5.91,1799900.0],["2016-06-02",5.88,5.93,5.79,5.92,1336000.0],["2016-06-03",5.92,5.96,5.74,5.92,817200.0],["2016-06-06",5.93,6.02,5.88,5.98,1460700.0],["2016-06-07",6.0,6.02,5.89,6.0,792500.0],["2016-06-08",6.0,6.0,5.81,5.9,891400.0],["2016-06-09",5.87,5.92,5.74,5.87,917800.0],["2016-06-10",5.79,5.83,5.64,5.68,1252600.0],["2016-06-13",5.63,5.8,5.6,5.64,886900.0],["2016-06-14",5.66,5.71,5.53,5.67,599500.0],["2016-06-15",5.7,5.72,5.61,5.63,650000.0],["2016-06-16",5.57,5.69,5.44,5.68,838000.0],["2016-06-17",5.7,5.82,5.51,5.81,2694500.0],["2016-06-20",5.87,5.9,5.76,5.77,668700.0],["2016-06-21",5.78,5.86,5.71,5.72,448900.0],["2016-06-22",5.72,5.8,5.63,5.64,472900.0],["2016-06-23",5.7,5.84,5.7,5.84,696400.0],["2016-06-24",5.59,5.6,5.33,5.41,4052300.0],["2016-06-27",5.41,5.41,4.89,4.93,1357100.0],["2016-06-28",5.05,5.17,5.01,5.1,1076300.0],["2016-06-29",5.24,5.33,5.09,5.32,950600.0],["2016-06-30",5.35,5.43,5.29,5.35,1053100.0],["2016-07-01",5.36,5.49,5.33,5.41,683800.0],["2016-07-05",5.39,5.43,5.24,5.41,886100.0],["2016-07-06",5.34,5.38,5.21,5.32,586300.0],["2016-07-07",5.32,5.45,5.31,5.41,720600.0],["2016-07-08",5.44,5.66,5.4,5.64,805000.0],["2016-07-11",5.66,5.77,5.65,5.7,1044300.0],["2016-07-12",5.79,5.91,5.76,5.88,1052200.0],["2016-07-13",5.93,5.95,5.85,5.91,734100.0],["2016-07-14",5.92,5.97,5.76,5.89,711400.0],["2016-07-15",5.94,5.99,5.88,5.92,766200.0],["2016-07-18",5.95,6.12,5.93,6.02,1159300.0],["2016-07-19",6.0,6.0,5.81,5.88,733600.0],["2016-07-20",5.92,6.28,5.85,6.22,2439600.0],["2016-07-21",6.18,6.27,6.12,6.2,1243500.0],["2016-07-22",6.2,6.25,6.0,6.08,747800.0],["2016-07-25",6.09,6.21,6.02,6.04,835300.0],["2016-07-26",6.07,6.25,6.07,6.14,1655800.0],["2016-07-27",6.18,6.3,6.14,6.18,1064400.0],["2016-07-28",6.17,6.28,6.11,6.14,504200.0],["2016-07-29",6.15,6.21,5.95,6.01,1990100.0],["2016-08-01",6.03,6.17,5.99,6.11,1302300.0],["2016-08-02",6.14,6.14,5.94,6.0,1600700.0],["2016-08-03",5.96,6.02,5.86,5.93,1034100.0],["2016-08-04",5.93,6.04,5.9,5.98,509100.0],["2016-08-05",6.06,6.19,6.0,6.11,932800.0],["2016-08-08",6.14,6.26,6.09,6.14,1077400.0],["2016-08-09",6.22,6.29,5.9,6.02,2233700.0],["2016-08-10",5.67,6.0,5.63,5.71,3876600.0],["2016-08-11",5.69,5.84,5.66,5.75,838600.0],["2016-08-12",5.75,5.86,5.72,5.77,1114600.0],["2016-08-15",5.78,6.01,5.75,5.91,1193500.0],["2016-08-16",5.85,5.94,5.79,5.91,842800.0],["2016-08-17",5.88,5.99,5.82,5.96,988200.0],["2016-08-18",5.99,6.11,5.93,6.08,1387200.0],["2016-08-19",6.08,6.18,6.07,6.1,731000.0],["2016-08-22",6.12,6.19,6.07,6.12,626600.0],["2016-08-23",6.13,6.26,6.13,6.22,2280900.0],["2016-08-24",6.18,6.28,6.12,6.22,1107200.0],["2016-08-25",6.21,6.27,6.14,6.15,492800.0],["2016-08-26",6.15,6.18,6.07,6.16,947700.0],["2016-08-29",6.19,6.23,6.05,6.13,1139100.0],["2016-08-30",6.11,6.28,6.11,6.2,1709800.0],["2016-08-31",6.2,6.25,6.09,6.15,1104700.0],["2016-09-01",6.13,6.2,6.11,6.2,704800.0],["2016-09-02",6.21,6.26,6.15,6.19,1207000.0],["2016-09-06",6.19,6.32,6.14,6.26,673800.0],["2016-09-07",6.22,6.35,6.21,6.22,977500.0],["2016-09-08",6.21,6.29,6.16,6.2,756400.0],["2016-09-09",5.97,6.13,5.89,5.98,2048800.0],["2016-09-12",5.86,5.96,5.8,5.96,1423400.0],["2016-09-13",5.92,6.09,5.91,6.06,1140700.0],["2016-09-14",6.09,6.32,6.04,6.26,1189500.0],["2016-09-15",6.26,6.6,6.26,6.46,4067300.0],["2016-09-16",6.49,6.69,6.37,6.43,2260400.0],["2016-09-19",6.5,6.59,6.35,6.35,939900.0],["2016-09-20",6.56,6.56,6.26,6.28,1190600.0],["2016-09-21",6.36,6.36,6.09,6.24,1564800.0],["2016-09-22",6.25,6.52,6.25,6.51,1501300.0],["2016-09-23",6.48,6.54,6.42,6.45,2733800.0],["2016-09-26",6.42,6.6,6.36,6.53,2407500.0],["2016-09-27",6.54,6.62,6.29,6.54,2426400.0],["2016-09-28",6.58,6.58,6.45,6.53,1314200.0],["2016-09-29",6.55,6.58,6.4,6.48,1117600.0],["2016-09-30",6.51,6.55,6.46,6.49,2114700.0],["2016-10-03",6.45,6.53,6.33,6.36,1626200.0],["2016-10-04",6.05,6.55,6.05,6.5,2985800.0],["2016-10-05",6.5,6.55,6.42,6.5,1373800.0],["2016-10-06",6.51,6.55,6.43,6.5,940600.0],["2016-10-07",6.5,6.52,6.43,6.5,1238800.0],["2016-10-10",6.52,6.6,6.48,6.52,994100.0],["2016-10-11",6.48,6.49,6.22,6.28,1315400.0],["2016-10-12",6.22,6.31,6.09,6.29,955000.0],["2016-10-13",6.22,6.22,6.05,6.06,1438700.0],["2016-10-14",6.06,6.15,5.91,6.01,1485300.0],["2016-10-17",6.0,6.11,6.0,6.09,629900.0],["2016-10-18",6.16,6.45,6.16,6.41,1436700.0],["2016-10-19",6.41,6.56,6.36,6.51,2565700.0],["2016-10-20",6.49,6.55,6.44,6.49,1015000.0],["2016-10-21",6.46,6.49,6.37,6.43,950700.0],["2016-10-24",6.52,6.65,6.47,6.56,1166300.0],["2016-10-25",6.58,6.63,6.47,6.49,533800.0],["2016-10-26",6.44,6.51,6.26,6.27,935800.0],["2016-10-27",6.27,6.38,6.24,6.26,573500.0],["2016-10-28",6.26,6.34,6.06,6.06,1156600.0],["2016-10-31",6.1,6.14,6.02,6.07,754100.0],["2016-11-01",6.1,6.35,6.1,6.31,1647900.0],["2016-11-02",6.3,6.53,6.26,6.37,1820800.0],["2016-11-03",7.63,7.74,7.46,7.55,33890700.0],["2016-11-04",7.46,7.77,7.45,7.75,5701200.0],["2016-11-07",7.81,7.87,7.68,7.86,5449400.0],["2016-11-08",7.82,7.99,7.7,7.75,3672500.0],["2016-11-09",7.6,7.79,7.6,7.7,3634200.0],["2016-11-10",7.76,7.79,7.61,7.66,4648700.0],["2016-11-11",7.68,7.75,7.63,7.72,2998300.0],["2016-11-14",7.74,7.82,7.72,7.74,2761400.0],["2016-11-15",7.78,7.85,7.73,7.74,1583300.0],["2016-11-16",7.74,7.78,7.69,7.69,4261700.0],["2016-11-17",7.67,7.74,7.46,7.5,2883100.0],["2016-11-18",7.51,7.6,7.51,7.54,3324300.0],["2016-11-21",7.7,7.7,7.38,7.48,2795800.0],["2016-11-22",7.48,7.51,7.34,7.37,2996100.0],["2016-11-23",7.32,7.39,7.25,7.36,3141500.0],["2016-11-25",7.33,7.37,7.2,7.25,1646200.0],["2016-11-28",7.2,7.2,6.9,7.09,4765000.0],["2016-11-29",7.1,7.13,6.97,7.04,2295500.0],["2016-11-30",7.03,7.07,6.93,7.01,2033100.0],["2016-12-01",7.05,7.27,6.8,6.87,2676300.0],["2016-12-02",6.9,7.09,6.88,6.94,936900.0],["2016-12-05",6.91,7.1,6.9,7.1,1872900.0],["2016-12-06",6.98,6.98,6.72,6.86,3671500.0],["2016-12-07",6.87,6.93,6.84,6.89,1064800.0],["2016-12-08",6.89,7.02,6.85,7.01,1091300.0],["2016-12-09",7.04,7.08,6.94,7.02,659400.0],["2016-12-12",6.98,7.09,6.92,7.07,793200.0],["2016-12-13",7.1,7.18,7.07,7.12,1142500.0],["2016-12-14",7.06,7.14,7.0,7.04,817000.0],["2016-12-15",7.09,7.13,6.94,7.02,1128400.0],["2016-12-16",7.03,7.11,6.99,7.11,1612300.0],["2016-12-19",7.13,7.21,7.08,7.13,529000.0],["2016-12-20",7.17,7.2,7.03,7.19,511000.0],["2016-12-21",7.18,7.28,7.18,7.26,617200.0],["2016-12-22",7.29,7.32,7.22,7.26,486300.0],["2016-12-23",7.28,7.28,7.21,7.24,478200.0],["2016-12-27",7.25,7.36,7.25,7.3,447500.0],["2016-12-28",7.25,7.31,7.19,7.25,558200.0],["2016-12-29",7.25,7.31,7.24,7.28,474600.0],["2016-12-30",7.3,7.36,7.27,7.36,1157300.0],["2017-01-03",7.39,7.42,7.18,7.34,852500.0],["2017-01-04",7.34,7.39,7.31,7.38,339500.0],["2017-01-05",7.36,7.39,7.27,7.29,645400.0],["2017-01-06",7.34,7.34,7.19,7.2,1108600.0],["2017-01-09",7.17,7.29,7.11,7.2,854700.0],["2017-01-10",7.2,7.33,7.2,7.29,452400.0],["2017-01-11",7.28,7.3,7.21,7.26,475600.0],["2017-01-12",7.22,7.24,7.17,7.18,1053500.0],["2017-01-13",7.18,7.28,7.15,7.24,550500.0],["2017-01-17",7.21,7.26,7.15,7.15,616300.0],["2017-01-18",7.12,7.22,7.1,7.21,666100.0],["2017-01-19",7.16,7.23,7.14,7.16,959700.0],["2017-01-20",7.15,7.2,7.1,7.12,1016600.0],["2017-01-23",7.1,7.16,6.93,6.96,3156700.0],["2017-01-24",6.97,7.11,6.97,7.08,1463800.0],["2017-01-25",7.1,7.24,7.1,7.21,954000.0],["2017-01-26",7.26,7.29,7.15,7.18,734500.0],["2017-01-27",7.17,7.32,7.17,7.28,805600.0],["2017-01-30",7.25,7.26,7.15,7.2,934000.0],["2017-01-31",7.18,7.21,7.11,7.19,584900.0],["2017-02-01",7.2,7.31,7.14,7.23,478500.0],["2017-02-02",7.21,7.3,7.2,7.26,470500.0],["2017-02-03",7.3,7.35,7.21,7.35,415000.0],["2017-02-06",7.2,7.21,7.09,7.13,2255100.0],["2017-02-07",7.18,7.18,6.93,6.94,1841600.0],["2017-02-08",6.99,7.01,6.88,6.91,3856400.0],["2017-02-09",6.9,6.99,6.82,6.86,763300.0],["2017-02-10",6.91,6.94,6.81,6.85,783500.0],["2017-02-13",6.9,6.97,6.86,6.97,593700.0],["2017-02-14",6.93,6.97,6.86,6.96,502100.0],["2017-02-15",6.95,7.04,6.94,7.03,1291700.0],["2017-02-16",6.85,6.94,6.8,6.86,835200.0],["2017-02-17",6.91,6.91,6.76,6.89,477500.0],["2017-02-21",6.86,6.97,6.86,6.97,469200.0],["2017-02-22",6.97,7.0,6.94,7.0,289700.0],["2017-02-23",6.97,7.04,6.92,7.04,625400.0],["2017-02-24",6.97,7.03,6.96,6.99,900200.0],["2017-02-27",6.99,7.04,6.96,7.04,873700.0],["2017-02-28",7.02,7.18,6.98,7.07,1043600.0],["2017-03-01",7.14,7.17,7.09,7.13,1377100.0],["2017-03-02",7.09,7.14,7.06,7.12,815200.0],["2017-03-03",7.13,7.15,7.05,7.07,611600.0],["2017-03-06",7.07,7.09,6.78,6.83,739000.0],["2017-03-07",6.83,6.88,6.8,6.85,808300.0],["2017-03-08",6.9,6.9,6.8,6.83,966400.0],["2017-03-09",6.82,6.86,6.8,6.85,725300.0],["2017-03-10",6.86,6.99,6.85,6.95,946400.0],["2017-03-13",6.95,7.01,6.92,7.0,717800.0],["2017-03-14",6.97,7.01,6.93,6.98,1585900.0],["2017-03-15",7.01,7.04,6.95,7.03,1183800.0],["2017-03-16",7.05,7.08,7.02,7.06,343500.0],["2017-03-17",7.01,7.08,7.01,7.05,1001400.0],["2017-03-20",7.05,7.14,7.05,7.09,583200.0],["2017-03-21",7.13,7.17,6.95,6.98,613700.0],["2017-03-22",7.01,7.15,6.99,7.13,573600.0],["2017-03-23",7.12,7.12,7.01,7.04,525900.0],["2017-03-24",7.09,7.55,7.02,7.04,1313600.0],["2017-03-27",7.03,7.04,6.95,6.97,1405600.0],["2017-03-28",6.97,7.05,6.97,6.99,687100.0],["2017-03-29",6.99,7.0,6.95,6.98,282400.0],["2017-03-30",6.97,7.02,6.86,6.92,483400.0],["2017-03-31",6.92,6.99,6.85,6.92,659800.0],["2017-04-03",6.94,7.0,6.93,6.96,428700.0],["2017-04-04",6.95,7.01,6.88,6.99,770400.0],["2017-04-05",7.0,7.0,6.88,6.93,604900.0],["2017-04-06",6.93,7.0,6.89,6.99,570200.0],["2017-04-07",6.97,7.01,6.85,6.9,1027100.0],["2017-04-10",6.91,6.96,6.79,6.8,635600.0],["2017-04-11",6.8,6.85,6.76,6.79,519900.0],["2017-04-12",6.79,6.81,6.76,6.79,620200.0],["2017-04-13",6.81,6.82,6.78,6.78,363200.0],["2017-04-17",6.81,6.86,6.76,6.79,584600.0],["2017-04-18",6.8,6.87,6.77,6.8,605700.0],["2017-04-19",6.83,6.86,6.68,6.73,608700.0],["2017-04-20",6.73,6.83,6.66,6.8,545700.0],["2017-04-21",6.79,6.87,6.67,6.85,471900.0],["2017-04-24",6.92,6.94,6.85,6.87,537000.0],["2017-04-25",6.91,6.92,6.85,6.86,365200.0],["2017-04-26",6.85,6.96,6.85,6.95,507100.0],["2017-04-27",6.96,6.96,6.85,6.85,382000.0],["2017-04-28",6.85,6.9,6.78,6.86,484400.0],["2017-05-01",6.82,6.89,6.74,6.77,600100.0],["2017-05-02",6.77,6.8,6.71,6.75,371900.0],["2017-05-03",6.73,6.79,6.72,6.75,237300.0],["2017-05-04",6.75,6.78,6.67,6.69,245000.0],["2017-05-05",6.68,6.73,6.66,6.69,323900.0],["2017-05-08",6.69,6.71,6.6,6.64,488200.0],["2017-05-09",6.65,6.83,6.65,6.81,354600.0],["2017-05-10",6.7,6.98,6.65,6.9,763100.0],["2017-05-11",6.89,7.09,6.89,7.03,2204500.0],["2017-05-12",7.01,7.02,6.85,6.9,716400.0],["2017-05-15",6.9,7.0,6.9,6.99,586800.0],["2017-05-16",6.97,7.08,6.97,7.03,942400.0],["2017-05-17",6.9,7.04,6.87,6.93,1011400.0],["2017-05-18",6.98,6.98,6.85,6.89,859200.0],["2017-05-19",6.89,7.02,6.89,6.99,1135800.0],["2017-05-22",6.98,7.01,6.92,6.95,323500.0],["2017-05-23",6.98,7.0,6.93,6.98,642700.0],["2017-05-24",6.98,7.08,6.94,7.08,558600.0],["2017-05-25",7.08,7.08,6.97,6.98,680700.0],["2017-05-26",6.98,7.02,6.95,7.0,233000.0],["2017-05-30",6.94,7.02,6.94,7.01,385200.0],["2017-05-31",7.01,7.01,6.93,6.95,494800.0],["2017-06-01",6.95,7.0,6.94,6.94,498700.0],["2017-06-02",6.96,7.03,6.95,7.03,619800.0],["2017-06-05",7.04,7.1,7.03,7.03,592000.0],["2017-06-06",7.01,7.09,6.91,6.99,782200.0],["2017-06-07",7.0,7.05,6.88,6.93,1315700.0],["2017-06-08",6.93,6.97,6.84,6.95,380400.0],["2017-06-09",6.95,6.95,6.71,6.86,547000.0],["2017-06-12",6.81,6.98,6.75,6.92,577700.0],["2017-06-13",6.94,6.96,6.84,6.88,524600.0],["2017-06-14",6.86,6.89,6.68,6.78,609200.0],["2017-06-15",6.72,6.81,6.69,6.72,397200.0],["2017-06-16",6.67,6.73,6.66,6.67,854900.0],["2017-06-19",6.7,6.79,6.63,6.76,274600.0],["2017-06-20",6.76,6.79,6.68,6.68,264500.0],["2017-06-21",6.69,6.75,6.66,6.67,351000.0],["2017-06-22",6.68,6.73,6.6,6.61,231100.0],["2017-06-23",6.61,6.68,6.51,6.65,620900.0],["2017-06-26",6.66,6.77,6.59,6.59,235700.0],["2017-06-27",6.59,6.67,6.57,6.63,382100.0],["2017-06-28",6.64,6.77,6.64,6.71,378700.0],["2017-06-29",6.7,6.7,6.62,6.65,212700.0],["2017-06-30",6.64,6.69,6.61,6.66,317100.0],["2017-07-03",6.7,6.77,6.61,6.61,143900.0],["2017-07-05",6.62,6.67,6.6,6.65,550800.0],["2017-07-06",6.61,6.64,6.57,6.59,706900.0],["2017-07-07",6.6,6.62,6.55,6.57,537100.0],["2017-07-10",6.56,6.62,6.51,6.53,459500.0],["2017-07-11",6.54,6.62,6.53,6.6,549900.0],["2017-07-12",6.62,6.74,6.58,6.69,706500.0],["2017-07-13",6.68,6.75,6.64,6.64,724300.0],["2017-07-14",6.65,6.75,6.62,6.74,239900.0],["2017-07-17",6.73,6.78,6.7,6.76,209600.0],["2017-07-18",6.74,6.78,6.7,6.72,722000.0],["2017-07-19",6.72,6.75,6.68,6.73,330400.0],["2017-07-20",6.72,6.78,6.72,6.73,175700.0],["2017-07-21",6.81,6.81,6.7,6.72,627100.0],["2017-07-24",6.72,6.79,6.71,6.78,500100.0],["2017-07-25",6.77,6.91,6.76,6.83,487500.0],["2017-07-26",6.81,6.96,6.79,6.93,758400.0],["2017-07-27",6.94,6.97,6.85,6.92,677600.0],["2017-07-28",6.91,6.91,6.77,6.84,1044000.0],["2017-07-31",6.85,6.99,6.83,6.96,765500.0],["2017-08-01",6.95,7.03,6.87,7.0,418600.0],["2017-08-02",7.0,7.0,6.78,6.79,1108200.0],["2017-08-03",6.81,6.83,6.71,6.71,329400.0],["2017-08-04",6.69,6.78,6.62,6.63,210200.0],["2017-08-07",6.64,6.76,6.63,6.7,206000.0],["2017-08-08",6.7,6.79,6.66,6.75,184200.0],["2017-08-09",6.52,6.6,6.25,6.39,1193300.0],["2017-08-10",6.37,6.38,6.14,6.16,918700.0],["2017-08-11",6.15,6.2,5.89,6.03,626500.0],["2017-08-14",6.06,6.06,5.92,5.93,1001500.0],["2017-08-15",5.93,5.94,5.84,5.91,717400.0],["2017-08-16",5.87,5.87,5.68,5.8,1354500.0],["2017-08-17",5.77,5.97,5.76,5.95,565200.0],["2017-08-18",5.89,5.94,5.73,5.82,587600.0],["2017-08-21",5.85,5.85,5.75,5.8,565700.0],["2017-08-22",5.82,5.83,5.71,5.77,277100.0],["2017-08-23",5.75,5.79,5.59,5.61,306700.0],["2017-08-24",5.61,5.72,5.61,5.7,279500.0],["2017-08-25",5.71,5.71,5.6,5.69,261400.0],["2017-08-28",5.7,5.76,5.65,5.74,217400.0],["2017-08-29",5.7,5.94,5.63,5.71,952000.0],["2017-08-30",5.7,5.79,5.64,5.65,304000.0],["2017-08-31",5.69,5.72,5.64,5.65,297200.0],["2017-09-01",5.69,5.76,5.51,5.67,535000.0],["2017-09-05",5.66,5.8,5.64,5.75,377600.0],["2017-09-06",5.74,5.74,5.59,5.62,489000.0],["2017-09-07",5.64,5.73,5.59,5.66,215500.0],["2017-09-08",5.65,5.65,5.59,5.63,200200.0],["2017-09-11",5.63,5.67,5.56,5.56,305900.0],["2017-09-12",5.58,5.68,5.55,5.55,191100.0],["2017-09-13",5.55,5.72,5.51,5.72,252700.0],["2017-09-14",5.42,5.89,5.4,5.7,2863200.0],["2017-09-15",5.64,5.89,5.43,5.46,2945200.0],["2017-09-18",5.48,5.53,5.16,5.33,3427300.0],["2017-09-19",5.36,5.5,5.32,5.48,1430700.0],["2017-09-20",5.47,5.48,5.41,5.43,908900.0],["2017-09-21",5.43,5.45,5.28,5.36,689300.0],["2017-09-22",5.33,5.37,5.22,5.25,584900.0],["2017-09-25",5.24,5.25,5.14,5.15,446300.0],["2017-09-26",5.15,5.21,5.05,5.07,687800.0],["2017-09-27",5.1,5.2,5.1,5.17,1350100.0],["2017-09-28",5.17,5.23,5.15,5.21,1133000.0],["2017-09-29",5.2,5.37,5.09,5.21,707500.0],["2017-10-02",5.25,5.28,5.14,5.19,1467300.0],["2017-10-03",5.22,5.51,5.22,5.48,2734900.0],["2017-10-04",5.46,5.61,5.46,5.59,1529600.0],["2017-10-05",5.61,5.61,5.41,5.47,531900.0],["2017-10-06",5.43,5.48,5.37,5.42,387900.0],["2017-10-09",5.43,5.52,5.43,5.47,228700.0],["2017-10-10",5.46,5.54,5.44,5.53,352200.0],["2017-10-11",5.51,5.57,5.46,5.54,555000.0],["2017-10-12",5.36,5.6,5.3,5.59,4015200.0],["2017-10-13",5.58,5.6,5.5,5.59,1117400.0],["2017-10-16",5.57,5.6,5.48,5.57,1136900.0],["2017-10-17",5.55,5.63,5.45,5.5,1912900.0],["2017-10-18",5.75,5.93,5.67,5.73,5850100.0],["2017-10-19",5.77,5.79,5.67,5.76,2138700.0],["2017-10-20",5.8,5.84,5.74,5.79,1540200.0],["2017-10-23",5.79,5.87,5.79,5.84,845600.0],["2017-10-24",5.84,5.95,5.79,5.8,1001000.0],["2017-10-25",5.76,5.88,5.76,5.84,857900.0],["2017-10-26",5.84,5.9,5.78,5.79,519000.0],["2017-10-27",5.82,5.88,5.77,5.85,648100.0],["2017-10-30",5.86,6.01,5.86,5.91,1176200.0],["2017-10-31",5.93,5.95,5.82,5.85,681600.0],["2017-11-01",5.9,5.92,5.74,5.79,860200.0],["2017-11-02",5.8,5.84,5.71,5.71,765300.0],["2017-11-03",5.71,5.9,5.69,5.89,899500.0],["2017-11-06",5.88,5.97,5.72,5.92,735500.0],["2017-11-07",5.91,6.01,5.91,6.01,910300.0],["2017-11-08",6.1,6.5,6.05,6.4,3275900.0],["2017-11-09",6.39,6.5,6.3,6.39,1565000.0],["2017-11-10",6.37,6.5,6.32,6.45,1212500.0],["2017-11-13",6.41,6.6,6.36,6.51,1537100.0],["2017-11-14",6.54,6.6,6.37,6.38,1608200.0],["2017-11-15",6.38,6.38,6.1,6.13,1991700.0],["2017-11-16",6.14,6.3,6.14,6.21,1529200.0],["2017-11-17",6.2,6.31,6.15,6.28,535800.0],["2017-11-20",6.28,6.35,6.16,6.19,1030800.0],["2017-11-21",6.23,6.48,6.21,6.43,1643400.0],["2017-11-22",6.43,6.46,6.39,6.42,676500.0],["2017-11-24",6.42,6.42,6.3,6.35,294900.0],["2017-11-27",6.03,6.46,5.97,6.4,631300.0],["2017-11-28",6.4,6.53,6.17,6.39,1553000.0],["2017-11-29",6.37,6.42,5.97,6.01,1096800.0],["2017-11-30",6.04,6.04,5.69,5.87,1247500.0],["2017-12-01",5.83,5.97,5.7,5.85,811900.0],["2017-12-04",5.88,5.96,5.69,5.79,737300.0],["2017-12-05",5.78,5.84,5.61,5.64,693200.0],["2017-12-06",5.62,5.7,5.53,5.58,498400.0],["2017-12-07",5.59,5.68,5.58,5.67,497100.0],["2017-12-08",5.7,5.74,5.65,5.67,501200.0],["2017-12-11",5.69,5.71,5.61,5.66,343200.0],["2017-12-12",5.66,5.77,5.65,5.76,632800.0],["2017-12-13",5.79,5.87,5.76,5.79,715900.0],["2017-12-14",5.79,5.81,5.72,5.76,818600.0],["2017-12-15",5.76,5.93,5.76,5.86,2001100.0],["2017-12-18",5.89,5.96,5.84,5.87,881800.0],["2017-12-19",5.85,5.91,5.85,5.86,794100.0],["2017-12-20",5.87,5.9,5.75,5.76,631500.0],["2017-12-21",5.75,5.8,5.7,5.72,623100.0],["2017-12-22",5.7,5.77,5.67,5.73,457000.0],["2017-12-26",5.68,5.79,5.65,5.76,347900.0],["2017-12-27",5.75,5.82,5.73,5.77,420000.0],["2017-12-28",5.8,5.89,5.8,5.86,579300.0],["2017-12-29",5.86,5.87,5.76,5.78,466400.0],["2018-01-02",5.78,5.93,5.78,5.9,528600.0],["2018-01-03",5.92,6.05,5.88,6.02,1186800.0],["2018-01-04",6.04,6.04,5.91,5.98,592300.0],["2018-01-05",5.99,6.09,5.96,6.02,486900.0],["2018-01-08",6.02,6.12,5.93,6.1,772900.0],["2018-01-09",6.11,6.11,6.02,6.04,565100.0],["2018-01-10",6.02,6.07,5.96,6.0,538900.0],["2018-01-11",6.0,6.17,5.95,6.17,1597000.0],["2018-01-12",6.19,6.24,6.11,6.19,1088800.0],["2018-01-16",6.22,6.28,6.17,6.22,1921900.0],["2018-01-17",6.22,6.49,6.22,6.45,1894400.0],["2018-01-18",6.4,6.46,6.3,6.37,1784400.0],["2018-01-19",6.34,6.6,6.23,6.5,1222600.0],["2018-01-22",6.46,6.5,6.31,6.43,1757100.0],["2018-01-23",6.45,6.59,6.35,6.4,2625100.0],["2018-01-24",6.41,6.41,6.26,6.3,1172400.0],["2018-01-25",6.36,6.39,6.26,6.35,1751600.0],["2018-01-26",6.4,6.58,6.31,6.58,2486000.0],["2018-01-29",6.39,6.72,6.28,6.67,1646700.0],["2018-01-30",6.6,6.68,6.56,6.6,1893700.0],["2018-01-31",6.64,6.66,6.49,6.51,1339800.0],["2018-02-01",6.47,6.62,6.44,6.47,1272200.0],["2018-02-02",6.43,6.49,6.29,6.3,1467400.0],["2018-02-05",6.26,6.36,6.0,6.02,1447800.0],["2018-02-06",6.01,6.1,5.88,6.08,2971600.0],["2018-02-07",6.05,6.27,6.01,6.17,1820800.0],["2018-02-08",6.18,6.18,5.66,5.66,2439600.0],["2018-02-09",5.76,5.9,5.6,5.87,1570500.0],["2018-02-12",5.92,6.07,5.78,6.01,1233500.0],["2018-02-13",5.95,6.01,5.79,5.91,1021800.0],["2018-02-14",5.85,5.86,5.43,5.45,1904700.0],["2018-02-15",5.52,5.52,5.39,5.46,1218200.0],["2018-02-16",5.45,5.61,5.45,5.51,1121200.0],["2018-02-20",5.5,5.62,5.49,5.57,1198100.0],["2018-02-21",5.6,5.71,5.54,5.7,1566900.0],["2018-02-22",5.69,5.8,5.62,5.79,2046600.0],["2018-02-23",5.82,5.97,5.73,5.96,1705700.0],["2018-02-26",5.97,6.09,5.94,6.05,774800.0],["2018-02-27",6.04,6.09,6.02,6.03,1382100.0],["2018-02-28",6.02,6.12,5.87,6.01,1189200.0],["2018-03-01",6.0,6.04,5.81,5.84,853600.0],["2018-03-02",5.81,6.03,5.78,6.01,822300.0],["2018-03-05",6.02,6.07,5.81,6.06,772500.0],["2018-03-06",6.11,6.19,6.05,6.16,686200.0],["2018-03-07",6.14,6.26,6.13,6.23,743700.0],["2018-03-08",6.3,6.4,6.3,6.36,1371100.0],["2018-03-09",6.41,6.53,6.39,6.45,767400.0],["2018-03-12",6.48,6.52,6.42,6.48,904000.0],["2018-03-13",6.51,6.56,6.36,6.38,1144400.0],["2018-03-14",6.45,6.46,6.27,6.29,529500.0],["2018-03-15",6.32,6.32,6.21,6.26,944900.0],["2018-03-16",6.2,6.21,6.13,6.16,1751500.0],["2018-03-19",6.15,6.15,5.97,6.08,818900.0],["2018-03-20",6.08,6.16,6.07,6.16,424600.0],["2018-03-21",6.15,6.24,6.15,6.19,432500.0],["2018-03-22",6.12,6.12,5.92,5.92,899700.0],["2018-03-23",5.93,5.95,5.64,5.65,977700.0],["2018-03-26",5.75,5.9,5.73,5.88,672400.0],["2018-03-27",5.92,5.92,5.62,5.63,959800.0],["2018-03-28",5.62,5.71,5.53,5.55,1457100.0],["2018-03-29",5.57,5.68,5.51,5.57,1040200.0],["2018-04-02",5.57,5.59,5.4,5.44,714300.0],["2018-04-03",5.5,5.52,5.39,5.45,518900.0],["2018-04-04",5.35,5.47,5.35,5.45,553500.0],["2018-04-05",5.47,5.5,5.41,5.43,392200.0],["2018-04-06",5.38,5.46,5.2,5.23,840000.0],["2018-04-09",5.27,5.39,5.2,5.2,471400.0],["2018-04-10",5.29,5.43,5.25,5.38,469400.0],["2018-04-11",5.35,5.45,5.34,5.42,320600.0],["2018-04-12",5.43,5.64,5.42,5.57,555600.0],["2018-04-13",5.58,5.66,5.47,5.59,546100.0],["2018-04-16",5.62,5.62,5.47,5.53,511200.0],["2018-04-17",5.56,5.68,5.53,5.65,535200.0],["2018-04-18",5.64,5.67,5.54,5.56,707700.0],["2018-04-19",5.52,5.56,5.44,5.49,931000.0],["2018-04-20",5.46,5.54,5.42,5.42,573200.0],["2018-04-23",5.47,5.47,5.19,5.2,524600.0],["2018-04-24",5.25,5.41,5.13,5.16,660100.0],["2018-04-25",5.15,5.25,5.05,5.23,564800.0],["2018-04-26",5.26,5.33,5.18,5.21,582400.0],["2018-04-27",5.29,5.68,5.11,5.6,1903900.0],["2018-04-30",5.59,5.61,5.32,5.42,2574000.0],["2018-05-01",5.43,5.55,5.35,5.44,2142800.0],["2018-05-02",5.47,5.49,5.38,5.4,961900.0],["2018-05-03",5.39,5.51,5.29,5.45,887500.0],["2018-05-04",5.43,5.5,5.41,5.45,984700.0],["2018-05-07",5.46,5.48,5.37,5.39,466500.0],["2018-05-08",5.4,5.45,5.37,5.44,736800.0],["2018-05-09",5.44,5.5,5.41,5.47,512400.0],["2018-05-10",5.49,5.51,5.46,5.51,371200.0],["2018-05-11",5.49,5.49,5.37,5.38,342600.0],["2018-05-14",5.42,5.54,5.39,5.5,425300.0],["2018-05-15",5.5,5.5,5.44,5.47,277000.0],["2018-05-16",5.49,5.56,5.47,5.55,498400.0],["2018-05-17",5.53,5.68,5.53,5.68,674100.0],["2018-05-18",5.69,5.69,5.6,5.63,512500.0],["2018-05-21",5.67,5.7,5.52,5.56,315300.0],["2018-05-22",5.57,5.65,5.55,5.55,348600.0],["2018-05-23",5.54,5.59,5.51,5.54,313800.0],["2018-05-24",5.52,5.6,5.48,5.5,283600.0],["2018-05-25",5.5,5.57,5.49,5.5,264800.0],["2018-05-29",5.46,5.61,5.4,5.6,785900.0],["2018-05-30",5.62,5.82,5.61,5.76,648100.0],["2018-05-31",5.74,5.77,5.65,5.75,440500.0],["2018-06-01",5.75,5.93,5.68,5.88,897500.0],["2018-06-04",5.91,5.92,5.83,5.9,665500.0],["2018-06-05",5.93,6.03,5.9,6.03,564100.0],["2018-06-06",6.05,6.05,5.99,6.02,834700.0],["2018-06-07",6.04,6.07,5.97,6.01,648200.0],["2018-06-08",6.0,6.05,5.92,6.04,379000.0],["2018-06-11",6.0,6.17,6.0,6.14,599400.0],["2018-06-12",6.17,6.23,6.12,6.23,977400.0],["2018-06-13",6.25,6.45,6.12,6.43,1626200.0],["2018-06-14",6.41,6.55,6.4,6.54,1029500.0],["2018-06-15",6.52,6.69,6.49,6.64,1830600.0],["2018-06-18",6.57,6.57,6.29,6.53,1841900.0],["2018-06-19",6.51,6.51,6.34,6.42,1284100.0],["2018-06-20",6.44,6.52,6.4,6.41,951500.0],["2018-06-21",6.4,6.41,6.3,6.33,731800.0],["2018-06-22",6.34,6.52,6.25,6.48,2651400.0],["2018-06-25",6.45,6.45,6.21,6.21,1788700.0],["2018-06-26",6.21,6.32,6.19,6.27,727400.0],["2018-06-27",6.26,6.33,6.16,6.18,495900.0],["2018-06-28",6.5,6.66,6.4,6.53,1091500.0],["2018-06-29",6.58,6.62,6.49,6.56,865300.0],["2018-07-02",6.51,6.56,6.37,6.44,491900.0],["2018-07-03",6.48,6.48,6.32,6.35,403900.0],["2018-07-05",6.39,6.41,6.32,6.4,393200.0],["2018-07-06",6.4,6.45,6.28,6.4,346300.0],["2018-07-09",6.45,6.47,6.34,6.42,783700.0],["2018-07-10",6.43,6.57,6.38,6.55,459700.0],["2018-07-11",6.54,6.89,6.54,6.6,902400.0],["2018-07-12",6.6,6.69,6.52,6.66,703100.0],["2018-07-13",6.65,6.65,6.5,6.52,519300.0],["2018-07-16",6.54,6.54,6.4,6.46,511600.0],["2018-07-17",6.44,6.54,6.36,6.51,432800.0],["2018-07-18",6.64,6.82,6.59,6.65,1051600.0],["2018-07-19",6.62,6.66,6.54,6.65,1256100.0],["2018-07-20",6.64,6.72,6.61,6.69,513600.0],["2018-07-23",6.66,6.93,6.55,6.9,1603200.0],["2018-07-24",6.93,7.01,6.73,6.83,1934900.0],["2018-07-25",6.8,6.86,6.66,6.85,690500.0],["2018-07-26",6.85,7.1,6.78,7.1,1066500.0],["2018-07-27",7.49,7.89,7.2,7.67,6473600.0],["2018-07-30",7.72,7.98,7.7,7.77,2881100.0],["2018-07-31",7.5,7.71,7.32,7.69,3488000.0],["2018-08-01",7.66,7.75,7.6,7.62,1274100.0],["2018-08-02",7.5,7.68,7.2,7.57,1292000.0],["2018-08-03",7.6,7.63,7.49,7.54,726100.0],["2018-08-06",7.49,7.63,7.35,7.6,1057400.0],["2018-08-07",7.6,7.65,7.5,7.64,1360500.0],["2018-08-08",7.6,7.74,7.6,7.65,2124900.0],["2018-08-09",7.64,7.86,7.61,7.66,2337300.0],["2018-08-10",7.61,7.66,7.5,7.56,1707900.0],["2018-08-13",7.58,7.78,7.5,7.76,1722100.0],["2018-08-14",7.79,8.02,7.77,7.78,2664800.0],["2018-08-15",7.75,7.75,7.49,7.64,1024200.0],["2018-08-16",7.68,7.71,7.58,7.68,527600.0],["2018-08-17",7.65,7.67,7.47,7.55,509500.0],["2018-08-20",7.58,7.58,7.46,7.48,809800.0],["2018-08-21",7.45,7.66,7.28,7.59,732400.0],["2018-08-22",7.58,7.73,7.56,7.7,730900.0],["2018-08-23",7.68,7.71,7.55,7.56,481800.0],["2018-08-24",7.57,7.64,7.54,7.61,481900.0],["2018-08-27",7.64,7.71,7.54,7.55,815300.0],["2018-08-28",8.1,8.1,7.73,8.02,5006000.0],["2018-08-29",8.05,8.4,8.05,8.12,3431100.0],["2018-08-30",8.07,8.13,7.89,7.93,1050500.0],["2018-08-31",8.01,8.22,7.94,8.19,1758400.0],["2018-09-04",8.2,8.32,8.06,8.24,1650200.0],["2018-09-05",8.23,8.28,8.02,8.19,1919600.0],["2018-09-06",8.18,8.18,7.9,7.9,1023100.0],["2018-09-07",7.88,7.93,7.61,7.64,1337800.0],["2018-09-10",7.68,7.79,7.63,7.75,922900.0],["2018-09-11",7.69,7.75,7.6,7.7,695000.0],["2018-09-12",7.64,7.71,7.23,7.4,1373600.0],["2018-09-13",7.45,7.56,7.31,7.36,694700.0],["2018-09-14",7.39,7.51,7.26,7.45,627500.0],["2018-09-17",7.44,7.48,7.35,7.36,501600.0],["2018-09-18",7.39,7.61,7.38,7.57,698400.0],["2018-09-19",7.6,7.68,7.54,7.56,719500.0],["2018-09-20",7.59,7.75,7.51,7.71,668500.0],["2018-09-21",7.75,7.77,7.59,7.71,1047700.0],["2018-09-24",7.66,7.72,7.57,7.72,494200.0],["2018-09-25",7.74,7.8,7.61,7.66,1357200.0],["2018-09-26",7.66,7.73,7.6,7.67,527400.0],["2018-09-27",7.65,7.8,7.61,7.77,738800.0],["2018-09-28",7.74,8.07,7.7,8.0,1118400.0],["2018-10-01",8.06,8.09,7.91,8.01,1278300.0],["2018-10-02",8.03,8.64,8.0,8.55,2017200.0],["2018-10-03",8.65,8.68,8.46,8.62,1211100.0],["2018-10-04",8.57,8.9,8.43,8.57,3750500.0],["2018-10-05",8.62,8.79,8.51,8.59,2003700.0],["2018-10-08",8.62,8.76,8.28,8.42,1332400.0],["2018-10-09",8.39,8.48,8.13,8.19,1290900.0],["2018-10-10",8.15,8.22,7.87,7.89,1653500.0],["2018-10-11",7.87,8.07,7.76,7.76,1305600.0],["2018-10-12",7.91,7.96,7.63,7.7,982000.0],["2018-10-15",7.65,7.87,7.55,7.78,1007800.0],["2018-10-16",7.86,7.96,7.8,7.88,834900.0],["2018-10-17",7.87,8.15,7.84,7.99,826300.0],["2018-10-18",7.99,7.99,7.69,7.82,490200.0],["2018-10-19",7.8,7.98,7.61,7.65,605300.0],["2018-10-22",7.71,7.86,7.63,7.7,587400.0],["2018-10-23",7.58,7.88,7.36,7.8,1616300.0],["2018-10-24",7.76,7.79,7.05,7.06,1023800.0],["2018-10-25",7.05,7.27,6.85,7.07,1629500.0],["2018-10-26",6.0,6.22,5.58,6.16,4479400.0],["2018-10-29",6.18,6.27,5.76,5.79,2203800.0],["2018-10-30",5.8,5.9,5.63,5.77,1715900.0],["2018-10-31",5.84,6.02,5.79,6.01,1313800.0],["2018-11-01",6.03,6.25,6.02,6.2,1031600.0],["2018-11-02",6.22,6.26,6.06,6.18,610900.0],["2018-11-05",6.19,6.2,5.75,5.92,898800.0],["2018-11-06",5.98,6.02,5.82,5.93,598600.0],["2018-11-07",6.0,6.03,5.82,6.02,1075000.0],["2018-11-08",5.98,6.06,5.94,6.01,459800.0],["2018-11-09",5.99,5.99,5.81,5.83,692700.0],["2018-11-12",5.81,5.85,5.41,5.64,1235500.0],["2018-11-13",5.67,5.9,5.65,5.76,691600.0],["2018-11-14",5.8,5.91,5.71,5.84,746900.0],["2018-11-15",5.82,6.0,5.82,5.94,711300.0],["2018-11-16",5.85,5.87,5.7,5.8,797300.0],["2018-11-19",5.8,5.81,5.49,5.52,469100.0],["2018-11-20",5.42,5.67,5.38,5.59,719900.0],["2018-11-21",5.65,5.73,5.62,5.63,266100.0],["2018-11-23",5.58,5.7,5.55,5.55,181500.0],["2018-11-26",5.61,5.75,5.57,5.69,631500.0],["2018-11-27",5.7,5.73,5.47,5.69,947200.0],["2018-11-28",5.75,5.86,5.59,5.86,827800.0],["2018-11-29",5.82,5.92,5.8,5.81,452500.0],["2018-11-30",5.75,5.88,5.65,5.86,862300.0],["2018-12-03",5.99,6.52,5.93,6.47,1775100.0],["2018-12-04",6.4,6.6,6.31,6.51,3637700.0],["2018-12-06",6.39,7.12,6.31,6.99,3304000.0],["2018-12-07",6.98,6.98,6.59,6.69,1701000.0],["2018-12-10",6.69,6.79,6.39,6.52,1699700.0],["2018-12-11",6.65,6.8,6.52,6.54,958300.0],["2018-12-12",6.61,6.81,6.29,6.69,615500.0],["2018-12-13",6.71,6.78,6.56,6.63,861300.0],["2018-12-14",6.86,7.19,6.73,6.98,2220000.0],["2018-12-17",6.97,7.16,6.85,6.9,1912100.0],["2018-12-18",6.92,7.06,6.92,6.98,986100.0],["2018-12-19",6.93,6.94,6.59,6.62,812700.0],["2018-12-20",6.61,6.75,6.18,6.51,2633900.0],["2018-12-21",6.54,6.64,6.47,6.49,1626500.0],["2018-12-24",6.37,6.58,6.35,6.46,512800.0],["2018-12-26",6.53,6.86,6.48,6.84,1114000.0],["2018-12-27",6.89,6.89,6.59,6.81,654500.0],["2018-12-28",6.79,6.9,6.72,6.81,700100.0],["2018-12-31",6.79,6.97,6.68,6.92,1041900.0],["2019-01-02",6.86,6.98,6.77,6.96,953000.0],["2019-01-03",6.87,6.92,6.71,6.81,823100.0],["2019-01-04",6.89,6.98,6.76,6.85,669100.0],["2019-01-07",6.9,6.98,6.84,6.96,943100.0],["2019-01-08",6.91,7.07,6.91,7.01,1451300.0],["2019-01-09",7.05,7.33,7.02,7.3,1510300.0],["2019-01-10",7.27,7.28,6.99,7.26,768600.0],["2019-01-11",7.22,7.43,7.18,7.4,1166600.0],["2019-01-14",7.42,7.73,7.32,7.41,2483400.0],["2019-01-15",7.46,7.46,7.11,7.25,1362700.0],["2019-01-16",7.25,7.31,7.08,7.22,2036800.0],["2019-01-17",7.21,7.32,7.12,7.29,2739300.0],["2019-01-18",7.31,7.52,7.25,7.44,595500.0],["2019-01-22",7.38,7.38,7.07,7.21,529800.0],["2019-01-23",7.22,7.37,7.13,7.29,923100.0],["2019-01-24",7.35,7.69,7.35,7.52,1110300.0],["2019-01-25",7.56,7.93,7.56,7.78,1536900.0],["2019-01-28",7.64,7.8,7.56,7.57,1150700.0],["2019-01-29",7.6,7.64,7.46,7.54,501800.0],["2019-01-30",7.63,7.81,7.56,7.8,1018200.0],["2019-01-31",7.8,7.88,7.72,7.8,1001500.0],["2019-02-01",7.8,7.9,7.72,7.75,1054000.0],["2019-02-04",7.75,7.83,7.68,7.81,368700.0],["2019-02-05",7.81,7.92,7.81,7.86,589400.0],["2019-02-06",7.89,8.07,7.87,7.96,1458900.0],["2019-02-07",7.9,7.99,7.86,7.9,723200.0],["2019-02-08",7.8,8.04,7.68,7.95,674200.0],["2019-02-11",8.0,8.02,7.83,7.95,1125700.0],["2019-02-12",7.98,8.27,7.98,8.18,1607100.0],["2019-02-13",9.35,10.71,9.34,10.6,14794600.0],["2019-02-14",10.7,11.59,10.54,11.5,11223800.0],["2019-02-15",11.32,11.38,10.8,11.08,4800600.0],["2019-02-19",11.04,11.57,10.95,11.23,2957200.0],["2019-02-20",11.23,11.78,11.22,11.75,3323400.0],["2019-02-21",11.83,12.01,11.67,11.84,2488100.0],["2019-02-22",12.35,12.45,12.07,12.34,3367000.0],["2019-02-25",12.46,12.5,12.14,12.34,2354200.0],["2019-02-26",12.32,12.41,11.71,12.1,2898700.0],["2019-02-27",12.01,12.18,11.71,12.1,1951600.0],["2019-02-28",12.28,12.5,11.76,11.8,2352200.0],["2019-03-01",11.93,12.54,11.86,12.45,3222200.0],["2019-03-04",12.49,12.7,12.23,12.65,2207700.0],["2019-03-05",12.59,12.79,12.54,12.69,1267000.0],["2019-03-06",12.67,12.75,12.55,12.61,1781600.0],["2019-03-07",12.58,12.66,12.38,12.6,1503000.0],["2019-03-08",12.45,12.7,12.4,12.55,1638000.0],["2019-03-11",12.58,13.17,12.57,13.0,2129800.0],["2019-03-12",13.0,13.02,12.69,12.71,1277300.0],["2019-03-13",12.75,13.09,12.69,13.0,1801400.0],["2019-03-14",13.0,13.12,12.66,12.79,2303600.0],["2019-03-15",12.82,13.11,12.79,12.91,3011400.0],["2019-03-18",12.86,12.96,12.2,12.56,1741200.0],["2019-03-19",12.67,12.92,12.56,12.85,1422700.0],["2019-03-20",12.84,12.95,12.49,12.65,1129000.0],["2019-03-21",12.64,12.87,12.6,12.69,1077700.0],["2019-03-22",12.6,12.65,12.12,12.23,1409600.0],["2019-03-25",12.21,12.3,12.01,12.23,1126700.0],["2019-03-26",12.26,12.5,12.04,12.21,740100.0],["2019-03-27",12.22,12.35,11.72,11.92,1470800.0],["2019-03-28",11.93,12.14,11.73,11.74,1179000.0],["2019-03-29",11.84,12.05,11.76,11.93,1465600.0],["2019-04-01",12.07,12.17,11.86,12.11,1414600.0],["2019-04-02",12.11,12.35,11.9,12.0,1424200.0],["2019-04-03",12.13,12.82,12.01,12.62,2582000.0],["2019-04-04",12.58,12.73,12.47,12.68,886800.0],["2019-04-05",12.79,13.0,12.66,12.86,2131500.0],["2019-04-08",12.82,12.89,12.71,12.78,998200.0],["2019-04-09",12.55,12.9,12.5,12.78,995000.0],["2019-04-10",12.69,13.36,12.56,13.21,2883000.0],["2019-04-11",13.22,13.22,12.85,12.94,1461600.0],["2019-04-12",13.0,13.22,12.78,13.2,1773200.0],["2019-04-15",13.2,13.44,12.78,12.84,1119600.0],["2019-04-16",12.86,13.09,12.81,13.05,1019500.0],["2019-04-17",13.1,13.2,11.19,12.61,3934800.0],["2019-04-18",12.59,12.79,12.29,12.66,1509400.0],["2019-04-22",12.58,12.97,12.3,12.96,1321900.0],["2019-04-23",13.0,13.19,12.88,13.14,1495300.0],["2019-04-24",13.17,13.58,12.91,13.38,2355500.0],["2019-04-25",13.24,13.24,12.27,12.77,2286300.0],["2019-04-26",12.69,12.81,12.15,12.78,2092700.0],["2019-04-29",12.84,12.84,12.66,12.69,1171800.0],["2019-04-30",12.54,12.95,12.29,12.95,2223800.0],["2019-05-01",13.78,14.93,13.39,13.49,4792700.0],["2019-05-02",13.45,14.02,13.32,13.89,2155900.0],["2019-05-03",13.9,14.8,13.9,14.79,3193300.0],["2019-05-06",14.29,14.85,14.21,14.78,1813800.0],["2019-05-07",14.67,14.84,13.99,14.31,1880000.0],["2019-05-08",14.22,14.39,13.9,13.91,1498300.0],["2019-05-09",13.7,13.79,13.24,13.66,1625500.0],["2019-05-10",13.65,13.99,13.42,13.66,1227400.0],["2019-05-13",13.22,13.35,12.79,13.02,1624400.0],["2019-05-14",13.13,13.45,13.05,13.33,1925800.0],["2019-05-15",13.22,13.93,13.12,13.8,1879600.0],["2019-05-16",13.71,13.98,13.55,13.59,1343500.0],["2019-05-17",13.38,13.49,12.24,12.33,2562000.0],["2019-05-20",12.15,12.15,11.06,11.45,6018200.0],["2019-05-21",11.5,12.26,11.25,12.16,3538800.0],["2019-05-22",12.0,12.26,11.82,11.84,1962500.0],["2019-05-23",11.64,11.76,11.26,11.71,1491500.0],["2019-05-24",11.86,12.06,11.77,11.97,945400.0],["2019-05-28",12.05,12.19,11.9,12.01,1153000.0],["2019-05-29",11.87,12.32,11.76,12.15,1104500.0],["2019-05-30",12.19,12.5,12.18,12.35,935400.0],["2019-05-31",12.18,12.82,12.06,12.8,1474900.0],["2019-06-03",12.93,13.21,12.66,12.81,1591900.0],["2019-06-04",12.96,13.49,12.96,13.46,1555900.0],["2019-06-05",13.54,13.81,13.33,13.77,1377100.0],["2019-06-06",13.8,14.38,13.75,14.33,1970800.0],["2019-06-07",14.36,14.55,14.16,14.29,1592000.0],["2019-06-10",14.42,14.93,14.39,14.73,1700300.0],["2019-06-11",14.99,15.21,14.72,15.01,1586500.0],["2019-06-12",14.87,15.0,14.33,14.43,1018700.0],["2019-06-13",14.52,14.62,14.26,14.35,803700.0],["2019-06-14",14.06,14.17,13.75,13.83,715500.0],["2019-06-17",13.8,14.23,13.69,14.09,1593700.0],["2019-06-18",14.22,14.86,14.22,14.69,1102100.0],["2019-06-19",14.8,14.94,14.51,14.91,1142200.0],["2019-06-20",15.2,15.37,14.9,14.94,1678500.0],["2019-06-21",14.84,14.89,14.16,14.39,2653100.0],["2019-06-24",14.38,14.5,13.95,13.98,816700.0],["2019-06-25",13.94,14.2,13.6,13.65,699900.0],["2019-06-26",13.87,13.99,13.5,13.62,1537700.0],["2019-06-27",13.68,14.04,13.68,14.03,1252600.0],["2019-06-28",14.14,14.67,14.06,14.59,2973000.0],["2019-07-01",15.13,15.35,14.56,15.1,1781100.0],["2019-07-02",15.1,15.18,14.47,14.7,1432600.0],["2019-07-03",14.82,14.97,14.6,14.92,1328100.0],["2019-07-05",14.88,15.1,14.58,15.07,678300.0],["2019-07-08",14.87,15.18,14.8,15.02,973400.0],["2019-07-09",14.99,15.86,14.94,15.38,2696200.0],["2019-07-10",15.6,15.94,15.38,15.88,2538900.0],["2019-07-11",16.04,16.29,15.62,16.25,2508400.0],["2019-07-12",16.28,17.02,16.27,16.62,3204600.0],["2019-07-15",16.78,17.07,16.37,16.88,2247100.0],["2019-07-16",16.87,16.95,16.14,16.15,1946800.0],["2019-07-17",16.21,16.44,16.07,16.39,1849100.0],["2019-07-18",16.35,16.57,16.12,16.18,2290800.0],["2019-07-19",16.2,16.64,16.2,16.37,1144600.0],["2019-07-22",16.45,16.78,16.35,16.38,989600.0],["2019-07-23",16.54,16.58,16.1,16.3,1099900.0],["2019-07-24",16.38,16.85,16.24,16.79,2653200.0],["2019-07-25",16.73,16.9,16.53,16.66,1517700.0],["2019-07-26",16.82,16.84,16.59,16.68,884500.0],["2019-07-29",16.71,16.76,16.33,16.38,1866400.0],["2019-07-30",16.14,16.72,15.67,16.41,2296100.0],["2019-07-31",18.47,20.25,18.4,19.34,12246800.0],["2019-08-01",19.6,20.9,19.02,19.3,6372700.0],["2019-08-02",19.15,19.27,18.59,19.02,2041000.0],["2019-08-05",18.45,18.78,18.17,18.6,2016000.0],["2019-08-06",19.11,19.62,18.74,18.87,1582300.0],["2019-08-07",18.47,18.78,18.2,18.32,1690900.0],["2019-08-08",18.58,19.84,18.46,19.36,2019100.0],["2019-08-09",19.16,19.35,18.77,18.96,1197400.0],["2019-08-12",18.96,19.2,18.58,18.63,1302500.0],["2019-08-13",18.54,19.34,18.46,19.08,1269200.0],["2019-08-14",18.56,18.71,17.94,18.45,3497800.0],["2019-08-15",18.5,18.68,18.12,18.43,831500.0],["2019-08-16",18.66,19.3,18.64,19.08,2050500.0],["2019-08-19",19.46,19.75,18.92,18.95,1935700.0],["2019-08-20",19.0,19.25,18.8,19.11,1397400.0],["2019-08-21",19.4,20.17,19.2,20.06,1904400.0],["2019-08-22",20.2,20.48,19.36,19.98,1301600.0],["2019-08-23",19.68,19.88,18.76,18.86,1986300.0],["2019-08-26",19.13,19.21,18.93,19.07,801000.0],["2019-08-27",19.29,19.51,18.97,19.25,1641400.0],["2019-08-28",19.25,19.44,19.0,19.25,1176600.0],["2019-08-29",19.45,20.14,19.36,19.89,1652100.0],["2019-08-30",20.11,20.38,19.54,19.69,2058400.0],["2019-09-03",19.67,19.68,18.2,18.54,3158900.0],["2019-09-04",18.81,19.27,18.76,19.2,1335200.0],["2019-09-05",19.5,20.42,19.43,19.73,1841400.0],["2019-09-06",19.8,20.23,19.7,19.98,1298200.0],["2019-09-09",20.05,21.44,19.58,20.85,4022300.0],["2019-09-10",20.77,21.0,18.85,19.18,3537800.0],["2019-09-11",19.31,20.3,19.31,20.13,1958600.0],["2019-09-12",20.22,21.1,19.67,21.01,2124100.0],["2019-09-13",21.25,21.58,20.72,20.93,1713500.0],["2019-09-16",20.78,21.11,20.52,20.64,1080800.0],["2019-09-17",20.67,21.45,20.35,21.16,1272500.0],["2019-09-18",21.03,21.06,19.64,20.34,1927200.0],["2019-09-19",20.32,20.65,19.8,19.84,999200.0],["2019-09-20",19.85,19.95,19.14,19.48,2425300.0],["2019-09-23",19.46,20.15,19.32,19.89,1118400.0],["2019-09-24",20.18,20.18,19.01,19.15,1267500.0],["2019-09-25",19.01,20.02,18.7,19.87,1904000.0],["2019-09-26",19.87,19.97,19.05,19.32,1003200.0],["2019-09-27",19.17,19.25,18.06,18.27,1864000.0],["2019-09-30",18.4,18.56,17.77,18.29,2298500.0],["2019-10-01",18.42,18.69,17.61,17.82,1659400.0],["2019-10-02",17.6,18.2,17.37,18.18,2234600.0],["2019-10-03",18.18,18.83,17.56,18.7,1780300.0],["2019-10-04",18.72,19.43,18.56,19.31,1500200.0],["2019-10-07",19.25,19.37,18.91,18.95,808400.0],["2019-10-08",18.68,18.94,18.19,18.2,983500.0],["2019-10-09",18.47,18.73,18.4,18.53,881700.0],["2019-10-10",18.49,19.12,18.48,18.89,1005800.0],["2019-10-11",19.36,19.69,19.14,19.26,1017900.0],["2019-10-14",19.25,19.32,18.96,19.24,732300.0],["2019-10-15",19.23,19.89,19.23,19.75,1069700.0],["2019-10-16",19.67,19.78,19.27,19.38,993000.0],["2019-10-17",19.6,19.7,19.33,19.55,1200200.0],["2019-10-18",19.41,19.75,19.08,19.36,823900.0],["2019-10-21",19.39,19.52,18.54,18.64,1788400.0],["2019-10-22",18.64,18.91,18.11,18.21,1328100.0],["2019-10-23",17.96,18.24,17.55,18.01,1594700.0],["2019-10-24",18.19,18.32,17.95,18.09,1656500.0],["2019-10-25",18.14,18.64,18.02,18.63,1010000.0],["2019-10-28",18.77,19.2,18.72,19.18,1243200.0],["2019-10-29",19.13,19.2,18.23,18.82,1732900.0],["2019-10-30",17.76,20.09,17.06,19.7,4259100.0],["2019-10-31",19.63,19.7,18.67,19.59,1843000.0],["2019-11-01",19.76,20.22,19.29,19.99,1392100.0],["2019-11-04",20.2,20.9,20.2,20.71,2089300.0],["2019-11-05",20.76,21.18,20.06,20.14,1870400.0],["2019-11-06",19.99,20.26,19.19,19.37,1375700.0],["2019-11-07",19.69,20.11,19.31,19.48,1050400.0],["2019-11-08",19.31,19.76,19.19,19.73,750200.0],["2019-11-11",19.65,20.16,19.52,20.12,830600.0],["2019-11-12",20.19,20.45,20.02,20.09,599500.0],["2019-11-13",19.81,19.89,18.76,19.85,2164800.0],["2019-11-14",19.89,20.0,19.44,19.45,774400.0],["2019-11-15",19.7,19.89,19.0,19.26,1101800.0],["2019-11-18",19.19,19.5,18.91,19.18,1127300.0],["2019-11-19",19.23,19.4,18.88,18.95,821100.0],["2019-11-20",18.82,19.11,18.35,18.97,1779600.0],["2019-11-21",19.01,19.13,18.47,18.72,999700.0],["2019-11-22",18.77,18.95,18.51,18.53,704900.0],["2019-11-25",18.63,19.59,18.63,19.48,1063500.0],["2019-11-26",19.51,19.58,19.13,19.16,932300.0],["2019-11-27",19.22,19.35,18.92,19.17,583500.0],["2019-11-29",19.1,19.13,18.85,18.89,410800.0],["2019-12-02",19.0,19.03,18.2,18.59,1178000.0],["2019-12-03",18.42,18.78,18.2,18.7,1010400.0],["2019-12-04",18.93,18.99,18.42,18.45,885000.0],["2019-12-05",18.46,18.77,18.27,18.49,821400.0],["2019-12-06",18.76,19.26,18.69,19.09,847900.0],["2019-12-09",19.0,19.19,18.74,18.97,738100.0],["2019-12-10",18.92,18.99,18.64,18.83,785100.0],["2019-12-11",19.1,19.91,19.1,19.6,1374100.0],["2019-12-12",19.59,19.99,19.31,19.61,1041900.0],["2019-12-13",19.59,19.8,19.13,19.17,1000800.0],["2019-12-16",19.38,20.0,19.32,19.86,1723500.0],["2019-12-17",20.04,20.35,19.55,20.2,1928900.0],["2019-12-18",20.28,20.56,19.65,19.77,1349900.0],["2019-12-19",19.91,20.0,19.25,19.73,1207000.0],["2019-12-20",19.77,20.04,19.47,20.01,1591200.0],["2019-12-23",20.03,20.03,19.45,19.53,1046100.0],["2019-12-24",19.49,19.65,19.21,19.43,427400.0],["2019-12-26",19.5,19.99,19.48,19.98,1223000.0],["2019-12-27",20.13,20.16,19.13,19.23,1298500.0],["2019-12-30",19.22,19.31,18.59,19.08,1201000.0],["2019-12-31",18.97,19.46,18.95,19.14,1182300.0],["2020-01-02",19.46,20.0,19.23,19.43,983000.0],["2020-01-03",19.06,19.33,18.94,19.03,796300.0],["2020-01-06",18.97,19.52,18.74,19.2,982000.0],["2020-01-07",19.36,20.24,19.27,20.1,2185100.0],["2020-01-08",19.91,21.71,19.8,21.21,3332100.0],["2020-01-09",21.64,21.83,20.92,21.2,2088000.0],["2020-01-10",21.31,21.69,21.03,21.23,1773400.0],["2020-01-13",21.45,22.37,21.42,22.07,4000100.0],["2020-01-14",22.06,22.25,21.48,21.73,1681500.0],["2020-01-15",21.64,21.8,20.39,20.65,2991900.0],["2020-01-16",20.87,21.44,20.87,21.28,1152800.0],["2020-01-17",21.51,23.84,21.22,23.34,7172000.0],["2020-01-21",23.55,24.2,22.62,23.17,3620200.0],["2020-01-22",23.4,23.52,22.61,22.74,2804300.0],["2020-01-23",22.75,22.89,22.0,22.48,1403800.0],["2020-01-24",22.59,22.72,21.46,21.7,1996400.0],["2020-01-27",20.8,20.99,19.67,20.85,2427200.0],["2020-01-28",21.07,21.42,20.86,21.2,994800.0],["2020-01-29",21.25,21.54,20.69,20.93,1264100.0],["2020-01-30",20.59,21.03,19.45,20.05,2710900.0],["2020-01-31",19.9,20.04,18.45,18.6,3251800.0],["2020-02-03",18.73,19.1,17.93,18.29,2255100.0],["2020-02-04",18.82,19.26,18.57,19.01,2449700.0],["2020-02-05",19.44,19.86,18.85,19.62,2090300.0],["2020-02-06",19.57,19.62,18.7,18.73,1570000.0],["2020-02-07",18.55,18.91,18.34,18.72,1378500.0],["2020-02-10",18.5,19.02,18.26,19.0,2608700.0],["2020-02-11",19.28,20.02,19.25,19.85,4647700.0],["2020-02-12",20.3,21.76,20.0,21.2,4751100.0],["2020-02-13",20.94,21.59,20.56,21.22,2933700.0],["2020-02-14",21.17,21.2,20.48,20.77,2316000.0],["2020-02-18",20.35,20.78,19.52,19.81,1962900.0],["2020-02-19",19.95,20.32,19.77,20.18,1801900.0],["2020-02-20",20.07,20.11,19.08,19.19,2230500.0],["2020-02-21",19.05,19.2,18.7,19.03,1498700.0],["2020-02-24",18.02,18.83,17.94,18.41,2030900.0],["2020-02-25",18.71,18.75,17.44,17.81,3495300.0],["2020-02-26",18.06,18.69,18.0,18.37,1938600.0],["2020-02-27",17.53,18.06,17.1,17.29,2555000.0],["2020-02-28",16.4,17.95,16.1,17.95,2850100.0],["2020-03-02",18.18,18.65,17.46,18.63,1555100.0],["2020-03-03",18.65,18.88,17.69,17.98,1905200.0],["2020-03-04",18.33,19.22,18.08,19.14,2250300.0],["2020-03-05",18.92,19.97,18.55,19.05,4778400.0],["2020-03-06",18.29,18.91,17.76,18.65,3252300.0],["2020-03-09",17.2,18.13,16.79,16.8,2596300.0],["2020-03-10",17.53,17.78,16.86,17.51,2275200.0],["2020-03-11",17.0,17.51,16.37,16.46,2811600.0],["2020-03-12",15.05,15.86,14.06,15.62,3756800.0],["2020-03-13",16.51,16.89,15.02,16.81,2011600.0],["2020-03-16",15.18,15.73,14.01,14.68,2369500.0],["2020-03-17",14.93,15.99,13.82,15.52,3320800.0],["2020-03-18",14.53,15.16,13.54,14.53,1951600.0],["2020-03-19",14.61,15.79,14.16,14.99,1999000.0],["2020-03-20",15.34,16.99,14.73,14.86,3234200.0],["2020-03-23",15.21,15.25,13.72,14.02,2727700.0],["2020-03-24",15.03,16.6,14.61,16.47,2672800.0],["2020-03-25",16.47,16.98,15.64,15.79,1417600.0],["2020-03-26",15.9,16.97,15.81,16.94,1525100.0],["2020-03-27",16.27,17.12,15.75,16.91,1612900.0],["2020-03-30",17.16,17.86,16.97,17.85,2145700.0],["2020-03-31",17.79,18.11,17.3,17.82,3485800.0],["2020-04-01",17.03,17.72,16.74,17.03,1906000.0],["2020-04-02",16.81,17.22,16.42,16.85,1231500.0],["2020-04-03",17.09,17.39,16.48,16.84,1129000.0],["2020-04-06",17.57,18.62,17.42,18.43,1225200.0],["2020-04-07",19.19,19.19,18.32,18.46,1392900.0],["2020-04-08",18.66,19.45,18.34,19.22,1338100.0],["2020-04-09",19.54,19.78,18.67,18.88,1912600.0],["2020-04-13",18.85,19.26,18.66,19.17,860600.0],["2020-04-14",19.75,20.39,19.66,20.21,1025800.0],["2020-04-15",19.58,19.84,18.63,19.4,1210000.0],["2020-04-16",19.72,20.18,19.6,20.07,1237000.0],["2020-04-17",20.67,21.0,19.74,20.2,1188400.0],["2020-04-20",18.87,20.57,18.87,19.7,2011100.0],["2020-04-21",18.9,19.6,18.46,18.72,1409500.0],["2020-04-22",19.42,19.94,19.15,19.77,839200.0],["2020-04-23",19.74,20.39,19.51,19.74,836700.0],["2020-04-24",19.94,19.94,19.35,19.69,1358500.0],["2020-04-27",20.1,20.16,19.27,19.53,1650200.0],["2020-04-28",19.99,20.17,19.49,19.55,1265800.0],["2020-04-29",20.64,23.0,20.36,22.31,4360700.0],["2020-04-30",21.91,22.71,21.5,22.51,1980900.0],["2020-05-01",21.57,22.03,20.76,20.8,2558100.0],["2020-05-04",20.7,21.57,20.59,21.54,1602000.0],["2020-05-05",21.69,22.15,21.1,21.3,1259500.0],["2020-05-06",21.57,21.8,21.3,21.35,1001000.0],["2020-05-07",21.97,23.41,21.69,22.97,2320400.0],["2020-05-08",23.23,23.57,22.74,23.46,1003600.0],["2020-05-11",23.05,23.98,22.91,23.92,1392200.0],["2020-05-12",23.41,24.87,23.41,23.76,1787200.0],["2020-05-13",24.0,24.55,22.74,23.35,1776600.0],["2020-05-14",23.0,23.29,21.86,22.98,1559900.0],["2020-05-15",22.36,22.5,21.85,22.11,1698500.0],["2020-05-18",22.84,24.07,22.84,23.94,1190700.0],["2020-05-19",23.84,24.72,23.56,23.58,1753300.0],["2020-05-20",24.37,24.75,24.15,24.47,1146300.0],["2020-05-21",24.39,24.79,23.87,23.93,784500.0],["2020-05-22",23.93,24.69,23.83,24.49,720300.0],["2020-05-26",25.05,25.57,24.72,24.86,948700.0],["2020-05-27",24.93,25.4,23.65,25.05,1032000.0],["2020-05-28",25.31,25.31,24.23,24.5,1240500.0],["2020-05-29",24.73,24.94,24.02,24.87,1073000.0],["2020-06-01",24.83,25.3,24.6,24.92,1080900.0],["2020-06-02",25.13,25.64,24.75,25.36,1661600.0],["2020-06-03",25.73,26.76,25.52,26.34,1844100.0],["2020-06-04",26.89,27.41,26.54,27.09,1869500.0],["2020-06-05",27.5,28.8,27.5,28.54,2250000.0],["2020-06-08",28.57,28.89,27.77,27.9,1575600.0],["2020-06-09",27.8,28.58,27.67,27.92,2029900.0],["2020-06-10",28.05,28.47,27.27,27.31,1133400.0],["2020-06-11",26.61,27.08,25.49,25.52,1762300.0],["2020-06-12",26.38,26.46,25.35,26.1,1402600.0],["2020-06-15",25.69,26.61,25.41,26.58,833200.0],["2020-06-16",27.27,27.75,26.41,27.42,1231300.0],["2020-06-17",27.87,28.13,27.51,27.68,903200.0],["2020-06-18",27.48,28.19,27.3,27.56,795200.0],["2020-06-19",27.93,28.34,27.43,27.6,2710400.0],["2020-06-22",27.64,28.01,27.23,27.92,864600.0],["2020-06-23",28.58,28.63,27.72,27.77,1585000.0],["2020-06-24",27.52,27.86,26.72,27.08,1280700.0],["2020-06-25",27.0,27.89,26.68,27.87,1230400.0],["2020-06-26",27.91,28.38,27.25,27.53,3354500.0],["2020-06-29",27.44,27.87,26.79,27.3,1110500.0],["2020-06-30",27.67,28.41,27.51,28.39,1510600.0],["2020-07-01",28.22,28.35,27.82,28.1,1384200.0],["2020-07-02",28.49,29.34,28.45,28.91,1385500.0],["2020-07-06",29.5,30.13,29.48,30.06,1367400.0],["2020-07-07",29.89,30.32,29.65,29.81,1389200.0],["2020-07-08",30.01,30.5,29.8,30.09,1011600.0],["2020-07-09",30.37,30.87,30.01,30.61,1619700.0],["2020-07-10",30.81,30.98,29.81,30.0,912600.0],["2020-07-13",30.49,31.3,29.91,29.95,1703600.0],["2020-07-14",29.4,30.66,29.24,30.26,1636300.0],["2020-07-15",30.69,30.69,29.44,29.69,1202600.0],["2020-07-16",29.31,29.49,28.26,29.24,2127500.0],["2020-07-17",29.53,30.58,29.52,30.3,1495400.0],["2020-07-20",30.3,31.03,30.3,30.96,727800.0],["2020-07-21",31.27,31.33,29.87,30.0,1355200.0],["2020-07-22",30.15,30.48,29.52,29.77,989800.0],["2020-07-23",29.71,30.25,28.93,29.24,973900.0],["2020-07-24",28.72,30.02,28.1,29.62,1998000.0],["2020-07-27",30.16,31.79,30.05,31.64,1754400.0],["2020-07-28",31.26,31.79,30.86,31.11,1705500.0],["2020-07-29",30.99,31.33,28.77,30.2,3600500.0],["2020-07-30",29.73,31.13,29.72,31.03,1462600.0],["2020-07-31",31.01,31.38,30.39,31.09,1299700.0],["2020-08-03",31.14,31.45,30.6,31.21,1107200.0],["2020-08-04",31.04,31.82,31.04,31.61,1356800.0],["2020-08-05",31.93,31.93,31.02,31.31,830200.0],["2020-08-06",31.21,31.59,30.78,30.99,672200.0],["2020-08-07",30.98,31.25,29.72,30.04,1004400.0],["2020-08-10",29.93,30.11,29.11,29.45,1826700.0],["2020-08-11",29.56,30.03,29.1,29.19,1049800.0],["2020-08-12",29.42,30.01,29.27,29.89,859800.0],["2020-08-13",29.98,30.38,29.7,29.86,680000.0],["2020-08-14",30.06,30.19,29.1,29.46,724200.0],["2020-08-17",29.8,30.19,29.54,29.89,622600.0],["2020-08-18",30.0,30.05,29.5,29.86,643900.0],["2020-08-19",29.86,29.98,29.33,29.38,545900.0],["2020-08-20",29.03,29.38,28.65,29.03,852500.0],["2020-08-21",29.03,29.12,28.6,29.11,784400.0],["2020-08-24",29.32,29.71,28.99,29.22,1126600.0],["2020-08-25",29.32,29.63,29.1,29.51,416500.0],["2020-08-26",29.44,29.93,29.22,29.84,647100.0],["2020-08-27",29.9,30.06,28.73,28.86,781100.0],["2020-08-28",28.84,29.5,28.77,29.49,881000.0],["2020-08-31",29.32,29.44,28.46,28.6,1498000.0],["2020-09-01",28.89,29.96,28.6,29.9,745500.0],["2020-09-02",30.23,31.1,29.77,30.97,705400.0],["2020-09-03",30.49,30.72,28.33,28.7,1169300.0],["2020-09-04",28.55,28.81,26.51,28.02,1642200.0],["2020-09-08",27.1,27.5,26.47,26.75,1672800.0],["2020-09-09",27.21,27.75,26.85,27.55,907700.0],["2020-09-10",27.83,28.18,27.14,27.15,752300.0],["2020-09-11",27.01,27.79,26.83,27.1,672900.0],["2020-09-14",27.69,28.73,27.69,28.72,804400.0],["2020-09-15",28.83,29.47,28.83,29.14,942400.0],["2020-09-16",29.35,29.61,28.86,28.92,846700.0],["2020-09-17",28.07,28.69,28.07,28.44,719500.0],["2020-09-18",29.0,29.02,27.67,28.14,2574200.0],["2020-09-21",27.46,27.97,27.13,27.81,784400.0],["2020-09-22",28.18,28.18,27.36,27.79,1140500.0],["2020-09-23",27.71,27.87,26.39,26.48,856900.0],["2020-09-24",26.25,27.93,26.14,27.65,1032800.0],["2020-09-25",27.55,28.12,27.02,28.07,565200.0],["2020-09-28",28.46,28.9,28.42,28.75,699800.0],["2020-09-29",28.75,29.2,28.6,28.64,627000.0],["2020-09-30",28.7,29.27,28.54,28.96,1356600.0],["2020-10-01",29.47,29.89,28.65,29.75,746000.0],["2020-10-02",28.92,29.27,28.06,28.22,881400.0],["2020-10-05",28.51,29.7,28.51,29.66,629200.0],["2020-10-06",29.59,30.33,29.38,29.81,1018600.0],["2020-10-07",30.39,31.14,30.15,31.02,802300.0],["2020-10-08",31.48,31.72,31.04,31.44,1162800.0],["2020-10-09",32.5,35.16,32.16,32.93,1864300.0],["2020-10-12",33.43,33.98,33.1,33.78,1495600.0],["2020-10-13",33.7,34.45,33.45,33.78,1038400.0],["2020-10-14",33.93,34.24,33.15,33.24,684800.0],["2020-10-15",32.85,34.02,32.49,33.84,641200.0],["2020-10-16",33.93,34.09,33.3,33.56,615900.0],["2020-10-19",33.96,34.37,33.38,33.46,982800.0],["2020-10-20",33.48,34.57,33.36,34.15,1079500.0],["2020-10-21",34.31,34.84,33.94,33.94,867800.0],["2020-10-22",34.56,35.11,34.11,34.78,967500.0],["2020-10-23",34.8,34.97,34.22,34.72,499100.0],["2020-10-26",34.35,34.94,33.36,33.94,752700.0],["2020-10-27",35.9,35.9,33.1,34.31,2342700.0],["2020-10-28",33.9,35.6,32.75,33.22,1537900.0],["2020-10-29",33.13,35.19,32.9,34.76,1330100.0],["2020-10-30",34.22,34.94,33.77,34.9,1310700.0],["2020-11-02",35.0,35.93,34.65,35.06,907900.0],["2020-11-03",35.5,36.8,35.31,36.57,1138200.0],["2020-11-04",36.9,38.58,36.69,38.33,935900.0],["2020-11-05",38.95,39.17,38.23,39.01,896900.0],["2020-11-06",38.75,39.9,38.68,39.58,779900.0],["2020-11-09",40.19,41.48,40.05,40.44,1430600.0],["2020-11-10",40.15,40.74,37.86,38.01,1483600.0],["2020-11-11",38.7,40.0,38.4,39.95,987000.0],["2020-11-12",40.0,40.47,38.94,39.45,991200.0],["2020-11-13",39.99,40.29,39.28,39.76,575200.0],["2020-11-16",40.05,41.68,39.69,41.53,993200.0],["2020-11-17",41.31,41.87,40.49,41.24,752100.0],["2020-11-18",41.51,41.72,39.73,39.8,1518400.0],["2020-11-19",39.76,40.85,39.74,40.62,731000.0],["2020-11-20",40.05,40.94,40.05,40.1,710200.0],["2020-11-23",40.42,41.18,40.12,41.05,565600.0],["2020-11-24",41.61,41.69,40.41,41.01,692500.0],["2020-11-25",41.12,41.4,40.61,41.03,552300.0],["2020-11-27",41.4,41.98,41.25,41.39,395300.0],["2020-11-30",41.35,41.88,40.26,41.85,787300.0],["2020-12-01",42.49,42.9,41.58,42.39,890900.0],["2020-12-02",42.15,42.65,41.74,42.22,711200.0],["2020-12-03",42.26,42.56,41.58,41.69,577100.0],["2020-12-04",42.1,42.55,41.4,42.32,876900.0],["2020-12-07",42.55,43.93,42.33,43.9,766900.0],["2020-12-08",43.65,44.42,43.32,44.27,865800.0],["2020-12-09",44.31,44.47,41.13,41.53,1097400.0],["2020-12-10",41.12,42.88,40.55,42.23,1193200.0],["2020-12-11",41.77,42.5,41.29,42.4,533700.0],["2020-12-14",43.14,43.52,42.69,43.11,829900.0],["2020-12-15",43.88,44.15,43.06,43.26,892900.0],["2020-12-16",43.52,43.66,42.68,43.29,687100.0],["2020-12-17",43.65,44.23,43.27,44.13,669000.0],["2020-12-18",44.54,44.87,43.33,43.91,1414200.0],["2020-12-21",43.21,44.13,42.92,43.71,542700.0],["2020-12-22",43.74,44.41,43.49,43.72,357600.0],["2020-12-23",44.41,44.41,43.33,43.36,403200.0],["2020-12-24",43.59,43.83,43.21,43.76,196900.0],["2020-12-28",44.27,45.17,44.11,44.88,869800.0],["2020-12-29",45.12,45.15,43.17,44.0,645300.0],["2020-12-30",44.31,45.91,44.31,45.32,721800.0],["2020-12-31",45.52,46.37,45.31,45.82,775300.0],["2021-01-04",46.05,46.8,44.88,45.33,1125600.0],["2021-01-05",45.16,46.38,44.97,45.65,762800.0],["2021-01-06",45.27,46.33,44.57,45.21,840600.0],["2021-01-07",45.84,46.22,45.53,46.03,994900.0],["2021-01-08",46.89,46.89,44.04,44.54,985100.0],["2021-01-11",44.03,44.62,43.7,43.9,1295500.0],["2021-01-12",44.81,45.05,42.32,42.77,1372400.0],["2021-01-13",43.46,43.57,42.75,43.03,726700.0],["2021-01-14",43.1,44.15,43.1,43.46,759300.0],["2021-01-15",43.16,44.31,42.83,43.09,989000.0],["2021-01-19",43.89,44.41,42.95,43.24,944500.0],["2021-01-20",44.0,44.16,42.71,43.14,935700.0],["2021-01-21",43.58,43.87,42.5,43.49,685500.0],["2021-01-22",43.12,44.36,42.95,43.51,642200.0],["2021-01-25",43.74,44.22,41.18,41.62,794700.0],["2021-01-26",41.59,42.26,40.31,40.44,752300.0],["2021-01-27",39.48,39.99,37.38,37.82,1583500.0],["2021-01-28",38.72,40.62,38.15,40.29,1271600.0],["2021-01-29",40.57,41.19,39.77,40.11,1507700.0],["2021-02-01",40.68,42.76,40.42,42.39,1006200.0],["2021-02-02",43.3,44.08,42.21,43.89,1107700.0],["2021-02-03",44.14,44.73,42.35,42.56,896600.0],["2021-02-04",42.55,43.08,42.19,42.85,702000.0],["2021-02-05",43.1,43.24,42.29,43.0,696100.0],["2021-02-08",43.11,44.58,43.0,44.1,1081300.0],["2021-02-09",43.7,44.28,42.81,44.15,578400.0],["2021-02-10",44.49,45.29,43.64,44.72,682200.0],["2021-02-11",45.25,46.94,45.13,46.85,741500.0],["2021-02-12",46.55,48.51,46.1,48.44,829700.0],["2021-02-16",49.45,50.05,48.38,48.63,1729100.0],["2021-02-17",47.75,48.37,45.47,47.23,1531500.0],["2021-02-18",46.72,47.12,45.95,46.44,1047300.0],["2021-02-19",46.81,48.68,46.5,48.25,1166900.0],["2021-02-22",47.29,48.39,46.33,46.59,1064600.0],["2021-02-23",45.74,46.65,43.99,45.84,1185200.0],["2021-02-24",46.31,49.46,45.85,49.36,971500.0],["2021-02-25",48.04,49.49,45.71,46.15,1123600.0],["2021-02-26",47.01,48.92,45.89,48.12,1319800.0],["2021-03-01",48.92,51.31,48.34,51.28,1620000.0],["2021-03-02",51.2,51.5,49.62,49.66,1786200.0],["2021-03-03",49.37,50.17,47.26,47.56,1371600.0],["2021-03-04",46.81,47.56,41.5,42.11,2101900.0],["2021-03-05",43.27,43.27,39.12,41.96,2991400.0],["2021-03-08",41.91,42.79,39.4,39.49,2220000.0],["2021-03-09",41.2,43.48,40.97,43.25,1456100.0],["2021-03-10",44.15,44.65,41.83,41.88,1050900.0],["2021-03-11",43.48,44.49,42.62,44.12,1425600.0],["2021-03-12",43.2,45.15,42.66,45.01,834500.0],["2021-03-15",44.59,45.82,44.03,45.66,808300.0],["2021-03-16",46.32,47.9,46.01,46.74,696300.0],["2021-03-17",45.94,47.68,44.94,47.52,1107500.0],["2021-03-18",46.96,46.96,43.97,44.0,1218700.0],["2021-03-19",43.69,44.83,42.6,44.47,1841100.0],["2021-03-22",45.69,46.26,44.42,44.73,765700.0],["2021-03-23",44.37,44.74,42.63,43.21,903800.0],["2021-03-24",44.0,44.69,41.54,41.55,706300.0],["2021-03-25",39.91,42.64,39.08,42.44,1220300.0],["2021-03-26",42.49,44.65,42.16,44.54,1196900.0],["2021-03-29",43.94,44.2,42.1,42.64,1385000.0],["2021-03-30",42.16,43.23,41.69,42.98,713800.0],["2021-03-31",43.64,45.4,43.57,45.02,1847700.0],["2021-04-01",45.84,48.69,45.84,48.68,1678500.0],["2021-04-05",50.08,50.77,48.56,50.12,1842800.0],["2021-04-06",49.79,50.43,48.91,49.22,599400.0],["2021-04-07",49.03,49.64,48.54,49.19,653000.0],["2021-04-08",50.22,50.7,49.59,50.12,730000.0],["2021-04-09",49.55,50.2,48.87,50.18,684700.0],["2021-04-12",50.3,50.36,48.73,50.22,740100.0],["2021-04-13",50.54,51.0,49.17,49.93,873800.0],["2021-04-14",49.87,50.49,48.43,49.47,909000.0],["2021-04-15",50.18,51.25,49.39,51.15,872800.0],["2021-04-16",56.1,58.38,55.53,57.92,11076700.0],["2021-04-19",56.74,57.44,54.4,55.89,25551400.0],["2021-04-20",55.47,56.35,52.35,53.17,2973000.0],["2021-04-21",52.96,54.9,52.24,54.81,1466400.0],["2021-04-22",54.53,55.5,53.11,53.13,1447400.0],["2021-04-23",53.29,55.07,53.29,54.82,1319600.0],["2021-04-26",55.0,55.26,54.32,54.87,1550400.0],["2021-04-27",55.68,55.76,54.01,54.04,1076800.0],["2021-04-28",53.59,53.85,52.91,53.1,859400.0],["2021-04-29",53.71,53.88,51.32,52.04,1026700.0],["2021-04-30",50.84,51.85,50.06,50.31,1216700.0],["2021-05-03",50.81,51.0,48.9,49.09,1537900.0],["2021-05-04",48.16,48.69,46.78,47.81,2456900.0],["2021-05-05",48.14,50.19,47.66,48.56,1567600.0],["2021-05-06",48.56,49.63,47.81,49.52,1516800.0],["2021-05-07",50.26,51.28,49.51,50.55,1523900.0],["2021-05-10",49.94,49.94,46.66,46.69,2133900.0],["2021-05-11",45.18,47.22,44.32,46.68,1657600.0],["2021-05-12",45.29,46.92,44.0,44.37,1991800.0],["2021-05-13",45.31,46.04,42.94,43.96,1879000.0],["2021-05-14",44.43,46.99,43.61,46.37,1743100.0],["2021-05-17",45.6,47.56,45.04,47.27,1874800.0],["2021-05-18",47.56,48.37,46.98,47.19,1144000.0],["2021-05-19",45.6,48.88,45.51,48.7,926000.0],["2021-05-20",48.97,50.67,48.8,50.29,1031800.0],["2021-05-21",50.93,50.93,49.27,49.3,725400.0],["2021-05-24",49.94,51.7,49.54,51.41,881800.0],["2021-05-25",52.0,52.38,51.23,51.65,1019000.0],["2021-05-26",51.76,52.74,51.17,52.7,837100.0],["2021-05-27",52.85,53.39,52.15,52.72,732500.0],["2021-05-28",53.0,53.57,52.51,53.07,626100.0],["2021-06-01",53.42,53.79,51.67,52.29,813600.0],["2021-06-02",52.01,52.79,51.68,52.38,860400.0],["2021-06-03",51.5,51.73,50.7,51.02,1427300.0],["2021-06-04",51.74,53.48,51.6,53.15,935600.0],["2021-06-07",52.81,53.05,50.77,50.8,1677200.0],["2021-06-08",51.26,51.61,50.35,51.0,1251600.0],["2021-06-09",51.11,51.39,49.88,49.97,975300.0],["2021-06-10",50.1,51.13,49.85,50.88,690300.0],["2021-06-11",51.22,51.84,50.84,51.41,1266900.0],["2021-06-14",51.43,53.41,51.37,53.17,652000.0],["2021-06-15",52.87,53.16,52.12,52.35,810100.0],["2021-06-16",52.52,52.65,50.68,51.24,725100.0],["2021-06-17",50.72,52.29,50.72,51.52,725900.0],["2021-06-18",50.8,51.43,49.43,50.75,3142800.0],["2021-06-21",50.98,51.92,50.13,51.75,902200.0],["2021-06-22",51.57,52.27,50.72,52.22,669700.0],["2021-06-23",52.72,53.37,52.22,53.02,809600.0],["2021-06-24",53.98,55.67,53.88,55.43,1336600.0],["2021-06-25",55.59,56.43,55.06,55.87,2093000.0],["2021-06-28",56.34,57.6,55.8,57.2,1073400.0],["2021-06-29",57.19,57.48,56.51,57.28,1009500.0],["2021-06-30",57.11,57.26,56.11,56.18,1304000.0],["2021-07-01",56.04,56.33,55.0,55.3,788400.0],["2021-07-02",55.85,55.85,54.65,54.89,453300.0],["2021-07-06",55.55,55.55,53.59,54.74,1337500.0],["2021-07-07",55.29,55.4,52.89,53.32,694600.0],["2021-07-08",52.15,53.42,50.98,52.83,665800.0],["2021-07-09",52.97,54.33,52.29,53.99,504700.0],["2021-07-12",54.19,54.52,53.82,54.1,562300.0],["2021-07-13",53.61,53.79,53.05,53.07,412500.0],["2021-07-14",53.88,54.44,52.58,52.72,727900.0],["2021-07-15",52.18,52.52,50.7,51.57,861400.0],["2021-07-16",52.18,52.45,50.19,50.25,981300.0],["2021-07-19",49.17,51.01,49.05,50.44,721200.0],["2021-07-20",50.8,52.52,50.04,51.86,1077700.0],["2021-07-21",52.01,54.43,51.8,54.42,1069800.0],["2021-07-22",53.9,54.45,52.93,53.27,516700.0],["2021-07-23",53.83,54.4,53.14,54.03,602900.0],["2021-07-26",53.76,54.19,52.89,53.36,437700.0],["2021-07-27",53.21,53.21,50.49,52.46,824900.0],["2021-07-28",52.87,54.38,52.43,54.01,570800.0],["2021-07-29",54.1,55.58,53.9,55.17,719000.0],["2021-07-30",54.55,56.84,54.48,56.75,865000.0],["2021-08-02",57.36,58.74,56.9,57.09,938800.0],["2021-08-03",57.15,58.73,56.36,58.12,1221900.0],["2021-08-04",58.14,59.38,56.75,58.03,969700.0],["2021-08-05",58.43,60.0,58.32,59.9,864000.0],["2021-08-06",59.49,61.61,59.19,61.52,1117500.0],["2021-08-09",61.59,61.6,59.93,60.37,490500.0],["2021-08-10",60.37,60.64,58.36,60.4,932500.0],["2021-08-11",60.5,60.59,58.84,60.18,560300.0],["2021-08-12",60.02,60.28,59.26,59.39,520600.0],["2021-08-13",59.18,59.42,58.4,58.91,420900.0],["2021-08-16",58.9,59.07,58.12,58.33,435000.0],["2021-08-17",57.76,57.83,56.06,56.77,745300.0],["2021-08-18",56.63,57.29,56.07,56.15,790200.0],["2021-08-19",55.43,57.01,55.07,56.62,1161000.0],["2021-08-20",56.74,57.53,55.56,56.97,894900.0],["2021-08-23",58.0,59.09,57.84,58.27,1309400.0],["2021-08-24",58.5,58.81,57.79,58.16,1052000.0],["2021-08-25",58.46,59.22,57.82,57.84,559700.0],["2021-08-26",57.64,59.46,57.5,58.86,839900.0],["2021-08-27",58.91,61.51,58.9,61.18,1096900.0],["2021-08-30",61.69,62.8,61.22,62.76,690400.0],["2021-08-31",62.76,62.78,61.07,62.12,711100.0],["2021-09-01",62.65,62.65,61.69,61.87,498600.0],["2021-09-02",62.33,63.12,61.92,62.82,854800.0],["2021-09-03",62.84,63.42,62.34,63.07,500700.0],["2021-09-07",63.43,64.26,63.3,63.67,795200.0],["2021-09-08",63.29,63.46,61.84,62.76,646800.0],["2021-09-09",63.18,63.88,61.99,62.03,599300.0],["2021-09-10",62.64,63.94,62.64,62.78,584600.0],["2021-09-13",63.48,64.27,62.23,64.13,903500.0],["2021-09-14",64.51,65.76,63.58,65.2,693800.0],["2021-09-15",65.2,65.79,63.89,65.68,685500.0],["2021-09-16",65.38,67.3,65.01,66.91,767200.0],["2021-09-17",66.56,66.91,64.65,65.59,4183900.0],["2021-09-20",64.11,64.47,62.88,64.09,970000.0],["2021-09-21",64.43,65.24,63.45,64.89,458800.0],["2021-09-22",65.53,67.91,64.76,67.72,860500.0],["2021-09-23",68.0,68.76,67.43,68.03,1063200.0],["2021-09-24",67.67,68.55,67.46,68.1,547900.0],["2021-09-27",67.43,68.74,66.78,67.68,502900.0],["2021-09-28",66.1,66.78,64.2,64.46,1087300.0],["2021-09-29",64.92,65.0,63.0,64.0,633200.0],["2021-09-30",64.82,66.18,64.47,64.65,1168800.0],["2021-10-01",64.94,66.15,63.37,65.74,882900.0],["2021-10-04",65.3,65.45,62.76,63.52,1036800.0],["2021-10-05",64.35,65.11,63.43,64.46,798400.0],["2021-10-06",63.59,64.36,63.19,64.05,715300.0],["2021-10-07",65.11,67.15,65.11,66.01,876100.0],["2021-10-08",66.08,66.56,64.69,64.79,466700.0],["2021-10-11",64.39,65.22,63.34,63.43,417200.0],["2021-10-12",63.94,64.29,62.57,62.93,666300.0],["2021-10-13",63.28,64.67,63.11,63.31,559000.0],["2021-10-14",64.86,66.3,64.15,66.11,944600.0],["2021-10-15",67.48,67.49,65.93,66.09,632500.0],["2021-10-18",65.77,67.56,65.6,67.51,542200.0],["2021-10-19",67.56,68.95,67.21,67.82,454400.0],["2021-10-20",67.66,67.94,66.9,67.84,434300.0],["2021-10-21",67.57,69.52,67.57,69.43,537700.0],["2021-10-22",69.43,70.52,68.44,68.58,570500.0],["2021-10-25",69.04,69.79,68.37,68.74,658600.0],["2021-10-26",69.28,70.03,68.36,68.47,652900.0],["2021-10-27",67.98,69.78,67.93,67.97,575100.0],["2021-10-28",68.42,70.94,68.42,69.39,916000.0],["2021-10-29",68.66,69.97,68.1,69.44,871700.0],["2021-11-01",69.69,72.26,69.17,72.23,1328900.0],["2021-11-02",72.86,73.45,71.27,73.45,1305300.0],["2021-11-03",72.55,78.14,72.39,77.71,1670800.0],["2021-11-04",78.73,82.47,78.11,82.04,2118700.0],["2021-11-05",82.59,84.01,80.28,82.02,1078000.0],["2021-11-08",83.12,84.99,82.49,83.68,1177100.0],["2021-11-09",83.4,84.0,80.6,81.14,1180800.0],["2021-11-10",78.94,81.8,78.8,80.26,1383300.0],["2021-11-11",81.65,82.54,80.0,82.5,603900.0],["2021-11-12",83.21,83.31,81.93,82.46,395800.0],["2021-11-15",83.89,83.94,81.63,83.14,675200.0],["2021-11-16",82.8,85.01,82.0,84.99,1058400.0],["2021-11-17",85.0,85.0,81.8,82.66,1026500.0],["2021-11-18",83.53,84.81,82.54,84.73,667500.0],["2021-11-19",85.26,85.26,83.71,83.95,718000.0],["2021-11-22",85.39,85.45,80.69,80.8,1014900.0],["2021-11-23",80.43,81.44,77.68,79.35,1067000.0],["2021-11-24",78.25,79.59,77.39,79.48,1000900.0],["2021-11-26",77.63,78.31,74.72,75.34,866700.0],["2021-11-29",76.9,78.79,76.39,78.71,1417500.0],["2021-11-30",78.22,78.96,74.85,75.93,1405600.0],["2021-12-01",78.18,78.51,74.4,74.53,1216100.0],["2021-12-02",74.22,76.18,72.5,75.45,1327400.0],["2021-12-03",76.57,77.42,73.15,74.25,1196300.0],["2021-12-06",74.38,75.32,71.04,75.09,1418200.0],["2021-12-07",77.38,80.25,77.14,79.42,1209100.0],["2021-12-08",79.3,80.0,77.92,79.66,595000.0],["2021-12-09",78.91,81.47,77.1,77.18,1033500.0],["2021-12-10",78.95,79.33,76.05,77.21,704400.0],["2021-12-13",77.23,77.88,74.59,75.13,707700.0],["2021-12-14",73.91,75.58,73.0,75.02,887500.0],["2021-12-15",75.43,77.35,72.31,77.2,1232200.0],["2021-12-16",77.79,78.25,68.65,70.73,1498500.0],["2021-12-17",69.97,73.25,69.36,72.11,1731400.0],["2021-12-20",70.7,72.15,69.47,70.36,1042900.0],["2021-12-21",72.06,74.16,71.64,74.0,817400.0],["2021-12-22",73.12,74.81,72.14,74.73,570000.0],["2021-12-23",75.25,76.28,74.53,75.67,392000.0],["2021-12-27",76.55,79.65,76.46,79.54,771700.0],["2021-12-28",79.99,79.99,77.48,78.13,648800.0],["2021-12-29",78.12,78.74,77.42,77.9,473700.0],["2021-12-30",77.87,78.69,76.56,76.68,535200.0],["2021-12-31",76.91,78.07,76.4,77.06,557300.0],["2022-01-03",77.54,79.2,76.6,78.55,927000.0],["2022-01-04",78.64,79.22,72.66,74.23,988000.0],["2022-01-05",73.52,74.11,68.92,69.05,1162100.0],["2022-01-06",68.78,71.9,68.58,70.97,911700.0],["2022-01-07",70.67,71.34,68.13,68.81,1099900.0],["2022-01-10",67.17,68.64,64.65,68.52,1132600.0],["2022-01-11",68.33,70.11,67.01,68.01,1520900.0],["2022-01-12",68.4,69.38,65.82,66.86,1415800.0],["2022-01-13",67.57,68.21,63.38,63.64,1226300.0],["2022-01-14",63.05,64.54,62.17,64.14,957800.0],["2022-01-18",62.77,63.36,60.46,60.59,1299500.0],["2022-01-19",61.6,61.94,58.6,58.91,1039500.0],["2022-01-20",59.92,60.33,56.04,56.08,934800.0],["2022-01-21",55.38,57.87,53.86,53.91,1601900.0],["2022-01-24",52.21,54.38,49.12,54.34,2620600.0],["2022-01-25",52.63,53.78,51.0,52.05,1515400.0],["2022-01-26",53.95,55.53,50.77,51.73,1629100.0],["2022-01-27",53.15,53.81,48.37,48.86,1857500.0],["2022-01-28",48.99,50.39,47.04,50.37,1603200.0],["2022-01-31",51.07,55.29,50.07,55.22,2074000.0],["2022-02-01",55.67,56.86,54.01,56.71,1625600.0],["2022-02-02",57.75,58.48,55.86,57.53,1295000.0],["2022-02-03",54.78,56.53,54.31,54.35,1711100.0],["2022-02-04",54.09,57.18,53.44,56.56,1578000.0],["2022-02-07",57.66,57.71,55.0,56.33,1224200.0],["2022-02-08",56.12,58.04,55.83,57.87,1177500.0],["2022-02-09",59.12,61.06,58.09,61.06,1010900.0],["2022-02-10",59.08,61.87,58.33,58.91,1114700.0],["2022-02-11",59.12,60.21,55.81,56.48,1271300.0],["2022-02-14",56.72,58.47,55.04,55.56,1336500.0],["2022-02-15",58.37,62.37,57.03,60.71,1743700.0],["2022-02-16",62.13,65.5,60.56,64.91,2146700.0],["2022-02-17",63.65,64.79,61.69,61.7,1396000.0],["2022-02-18",61.97,62.63,60.6,60.7,1189900.0],["2022-02-22",59.03,61.35,58.16,59.34,1035000.0],["2022-02-23",60.64,61.24,57.26,57.54,1029600.0],["2022-02-24",54.03,61.09,53.51,60.84,1600400.0],["2022-02-25",61.26,62.93,59.41,62.82,1506400.0],["2022-02-28",62.24,64.08,61.05,62.62,1313400.0],["2022-03-01",62.26,62.65,59.36,60.12,1454400.0],["2022-03-02",60.7,63.39,60.16,62.84,1036100.0],["2022-03-03",63.27,63.72,59.53,60.2,1102500.0],["2022-03-04",59.99,61.06,56.36,57.16,1177300.0],["2022-03-07",57.55,58.37,51.87,51.94,1716300.0],["2022-03-08",52.8,55.93,51.17,54.22,1645100.0],["2022-03-09",56.56,58.18,55.57,57.67,954900.0],["2022-03-10",56.58,56.58,54.73,56.09,705900.0],["2022-03-11",57.0,57.31,53.77,53.86,680700.0],["2022-03-14",53.54,54.0,50.71,51.01,1164600.0],["2022-03-15",51.81,55.5,51.24,55.38,1203000.0],["2022-03-16",56.29,59.35,55.62,58.57,1429200.0],["2022-03-17",57.97,60.26,57.26,60.19,972400.0],["2022-03-18",59.9,62.44,59.62,62.05,1702900.0],["2022-03-21",62.12,62.39,59.91,61.35,722400.0],["2022-03-22",61.54,62.8,60.89,61.72,709600.0],["2022-03-23",60.96,62.56,60.13,60.51,961800.0],["2022-03-24",61.14,63.89,60.44,63.86,1192700.0],["2022-03-25",63.77,63.77,60.86,62.32,825700.0],["2022-03-28",61.88,63.54,61.25,63.48,588900.0],["2022-03-29",64.78,66.03,63.67,65.57,938100.0],["2022-03-30",65.01,65.44,62.17,62.35,1013600.0],["2022-03-31",62.69,63.3,60.9,60.95,1016400.0],["2022-04-01",61.29,62.07,58.05,59.06,1263200.0],["2022-04-04",59.61,60.61,59.08,59.84,1140100.0],["2022-04-05",59.41,59.41,54.55,54.61,1607200.0],["2022-04-06",53.67,54.15,51.54,51.71,2151400.0],["2022-04-07",51.5,52.96,50.6,52.38,1554400.0],["2022-04-08",52.09,52.09,50.72,50.88,1820900.0],["2022-04-11",49.97,50.4,48.91,49.17,1662300.0],["2022-04-12",50.79,51.95,49.11,49.38,1670500.0],["2022-04-13",49.94,51.48,49.17,51.11,1086000.0],["2022-04-14",51.53,51.53,49.38,49.38,1357700.0],["2022-04-18",48.97,50.65,48.49,50.55,1463200.0],["2022-04-19",50.21,51.73,49.81,51.42,1204400.0],["2022-04-20",52.47,52.6,50.48,50.69,1205400.0],["2022-04-21",51.84,52.42,48.51,48.89,1132200.0],["2022-04-22",48.89,49.57,47.21,47.29,1550900.0],["2022-04-25",46.65,49.0,46.53,48.91,1592300.0],["2022-04-26",48.17,48.65,46.89,47.25,1681600.0],["2022-04-27",46.66,48.68,46.47,47.02,1663500.0],["2022-04-28",48.43,50.09,46.94,49.65,2117600.0],["2022-04-29",48.84,50.71,47.96,48.04,1855000.0],["2022-05-02",48.37,49.67,47.21,49.63,1547900.0],["2022-05-03",49.52,51.55,48.44,50.25,1977000.0],["2022-05-04",50.6,53.14,48.56,53.12,2695700.0],["2022-05-05",51.52,52.02,47.85,48.6,2141300.0],["2022-05-06",48.16,49.78,46.59,47.85,2553300.0],["2022-05-09",46.77,47.3,43.59,44.63,3295600.0],["2022-05-10",46.16,47.22,44.42,46.29,2430300.0],["2022-05-11",46.12,47.68,44.32,44.65,2078200.0],["2022-05-12",44.03,46.66,44.03,46.57,2505900.0],["2022-05-13",47.86,50.38,47.41,49.38,2266700.0],["2022-05-16",48.61,49.43,47.63,47.76,1193600.0],["2022-05-17",49.1,51.28,49.1,50.98,2234800.0],["2022-05-18",49.98,51.38,48.56,48.95,1714400.0],["2022-05-19",48.69,50.72,48.56,49.31,1399300.0],["2022-05-20",50.7,50.7,47.19,49.92,1487200.0],["2022-05-23",49.37,49.48,47.2,48.82,1156400.0],["2022-05-24",49.07,49.07,47.18,47.54,1690200.0],["2022-05-25",46.9,49.01,46.9,48.32,1330500.0],["2022-05-26",47.97,50.75,47.53,50.1,1347700.0],["2022-05-27",51.32,52.54,50.45,52.38,1494900.0],["2022-05-31",52.18,52.9,51.22,52.02,1282500.0],["2022-06-01",52.22,52.95,50.57,51.69,1209400.0],["2022-06-02",51.39,54.32,51.13,54.31,1199800.0],["2022-06-03",52.96,53.09,51.98,52.46,1041500.0],["2022-06-06",53.51,53.81,52.14,52.67,1055800.0],["2022-06-07",51.99,54.37,51.37,54.36,1119300.0],["2022-06-08",53.88,54.34,51.09,51.5,1415800.0],["2022-06-09",50.91,52.56,49.76,49.88,1334800.0],["2022-06-10",48.58,49.59,47.79,48.64,1273400.0],["2022-06-13",46.85,47.9,44.76,45.37,1777600.0],["2022-06-14",45.96,47.97,45.53,47.76,1734700.0],["2022-06-15",48.43,49.95,47.34,48.63,1677800.0],["2022-06-16",46.68,47.33,44.33,44.72,2016100.0],["2022-06-17",45.5,45.97,44.74,45.79,3061500.0],["2022-06-21",46.95,48.76,46.86,48.3,1959700.0],["2022-06-22",46.9,48.24,46.67,47.78,1493200.0],["2022-06-23",48.3,48.45,46.75,48.35,1522700.0],["2022-06-24",49.09,52.06,48.73,52.01,17054300.0],["2022-06-27",52.7,53.25,50.43,52.22,2170800.0],["2022-06-28",51.97,52.12,48.94,49.32,1858900.0],["2022-06-29",48.71,49.34,47.25,49.23,1423500.0],["2022-06-30",48.62,49.25,47.31,48.5,2168400.0],["2022-07-01",47.92,48.23,44.51,45.28,2361800.0],["2022-07-05",44.06,45.76,43.41,45.53,2486400.0],["2022-07-06",45.94,46.56,45.06,45.95,1325700.0],["2022-07-07",46.87,49.57,46.87,49.0,1476000.0],["2022-07-08",48.29,49.69,47.96,49.01,977300.0],["2022-07-11",48.17,48.58,47.44,47.85,1529200.0],["2022-07-12",48.17,48.7,47.02,47.55,1010100.0],["2022-07-13",46.54,49.11,46.39,48.92,1158800.0],["2022-07-14",48.9,50.9,48.17,50.77,1077800.0],["2022-07-15",51.52,52.71,50.4,52.68,1264300.0],["2022-07-18",53.58,54.36,52.09,52.46,1535400.0],["2022-07-19",53.48,56.44,53.33,56.13,1595600.0],["2022-07-20",56.35,58.78,55.64,58.05,1849300.0],["2022-07-21",58.53,59.46,57.67,59.31,1502000.0],["2022-07-22",59.03,59.1,56.32,57.23,1438900.0],["2022-07-25",56.8,56.98,55.76,56.82,878400.0],["2022-07-26",56.55,56.66,55.64,56.02,992000.0],["2022-07-27",57.0,59.69,56.04,59.14,1290100.0],["2022-07-28",59.44,60.65,57.87,60.14,1066400.0],["2022-07-29",59.7,61.63,59.27,61.5,897400.0],["2022-08-01",60.9,63.38,60.0,62.02,1530100.0],["2022-08-02",62.95,64.25,62.01,63.59,1727600.0],["2022-08-03",62.96,65.42,62.8,65.07,1669700.0],["2022-08-04",65.05,65.15,63.2,64.55,1460900.0],["2022-08-05",63.59,65.15,63.0,64.52,1058200.0],["2022-08-08",64.52,65.31,63.14,63.98,1210700.0],["2022-08-09",62.76,63.09,60.9,61.37,1866300.0],["2022-08-10",63.65,64.76,62.29,64.37,1515400.0],["2022-08-11",64.96,65.18,61.63,61.7,1258500.0],["2022-08-12",61.92,63.95,61.41,63.51,1238200.0],["2022-08-15",63.53,64.39,62.87,64.03,705500.0],["2022-08-16",63.87,63.87,62.58,62.99,770600.0],["2022-08-17",61.4,62.0,60.37,61.52,1175300.0],["2022-08-18",61.48,63.06,61.35,62.21,1049600.0],["2022-08-19",61.14,61.62,60.33,61.05,1327600.0],["2022-08-22",59.82,60.03,58.44,58.91,1043200.0],["2022-08-23",59.04,60.4,58.99,59.61,709800.0],["2022-08-24",59.58,60.04,59.07,59.36,685500.0],["2022-08-25",59.42,61.05,59.4,60.98,1122600.0],["2022-08-26",60.93,61.25,57.25,57.27,1425200.0],["2022-08-29",56.73,58.01,55.87,56.02,1329600.0],["2022-08-30",57.06,57.06,54.2,54.9,1406000.0],["2022-08-31",54.71,55.33,53.53,53.9,1441100.0],["2022-09-01",52.49,52.76,49.82,52.17,1510500.0],["2022-09-02",53.45,54.41,51.71,52.25,1115300.0],["2022-09-06",52.47,52.48,50.99,51.3,1095500.0],["2022-09-07",51.46,52.15,50.75,51.83,1200900.0],["2022-09-08",51.01,53.08,50.57,53.05,1178900.0],["2022-09-09",53.65,55.43,53.65,55.28,1378900.0],["2022-09-12",55.2,55.57,53.61,54.51,1071900.0],["2022-09-13",52.19,52.8,51.64,51.7,1639600.0],["2022-09-14",52.08,53.19,51.29,52.38,1086100.0],["2022-09-15",52.08,52.47,50.28,50.78,1129900.0],["2022-09-16",50.23,51.93,49.57,51.69,2386700.0],["2022-09-19",50.78,52.19,50.53,51.9,1695000.0],["2022-09-20",51.47,51.73,50.93,51.16,1281400.0],["2022-09-21",51.39,53.72,51.21,51.41,1659900.0],["2022-09-22",51.09,51.37,49.06,49.35,1647700.0],["2022-09-23",48.76,49.22,47.71,48.59,1415900.0],["2022-09-26",48.62,49.85,47.92,47.93,1575200.0],["2022-09-27",49.1,49.97,48.23,49.01,1280800.0],["2022-09-28",48.56,51.4,48.06,51.19,1693400.0],["2022-09-29",50.21,50.46,49.46,50.21,1403400.0],["2022-09-30",49.43,51.14,49.13,49.21,1876200.0],["2022-10-03",49.68,51.29,49.47,50.97,1219300.0],["2022-10-04",52.63,53.91,52.33,53.87,1410400.0],["2022-10-05",52.89,55.43,52.5,55.0,1397900.0],["2022-10-06",55.13,56.67,55.0,55.33,1091700.0],["2022-10-07",53.47,53.66,50.68,51.32,1748300.0],["2022-10-10",51.2,51.39,48.6,49.29,1450600.0],["2022-10-11",49.06,49.22,47.23,48.13,1911600.0],["2022-10-12",47.79,48.26,47.26,47.41,1142500.0],["2022-10-13",45.15,49.13,44.53,48.34,1408000.0],["2022-10-14",48.96,49.12,45.29,45.35,1301100.0],["2022-10-17",46.58,47.68,46.47,47.41,1238300.0],["2022-10-18",49.12,50.0,46.94,47.64,1006800.0],["2022-10-19",47.17,48.23,46.71,47.44,630000.0],["2022-10-20",47.87,49.04,47.14,47.69,1063600.0],["2022-10-21",47.79,49.63,47.43,49.51,978400.0],["2022-10-24",49.66,50.16,48.6,49.51,1094900.0],["2022-10-25",49.99,51.94,49.99,51.53,977200.0],["2022-10-26",50.55,52.16,49.91,50.49,866600.0],["2022-10-27",51.03,51.77,49.82,50.03,1181700.0],["2022-10-28",49.39,51.45,49.2,51.13,1923600.0],["2022-10-31",51.15,51.46,48.03,48.51,2541800.0],["2022-11-01",52.43,54.36,52.24,52.58,3925500.0],["2022-11-02",52.6,53.11,50.21,50.24,2111000.0],["2022-11-03",49.48,51.31,49.03,50.4,1222200.0],["2022-11-04",52.28,52.75,50.51,52.41,1889900.0],["2022-11-07",52.67,53.44,51.46,53.23,1107200.0],["2022-11-08",54.21,56.62,53.71,54.87,1440500.0],["2022-11-09",54.02,54.89,53.03,54.74,1995900.0],["2022-11-10",58.09,62.48,57.5,62.24,3059400.0],["2022-11-11",62.8,65.29,61.92,64.67,3231700.0],["2022-11-14",64.2,66.22,64.14,64.63,2103800.0],["2022-11-15",67.96,70.15,67.68,69.86,2530800.0],["2022-11-16",68.81,69.36,65.35,65.93,3799900.0],["2022-11-17",64.32,67.22,63.68,66.55,5348900.0],["2022-11-18",67.9,68.12,66.2,67.15,1652700.0],["2022-11-21",66.36,67.38,65.87,66.97,1207000.0],["2022-11-22",67.5,69.52,66.12,69.48,1083600.0],["2022-11-23",69.6,71.24,69.25,70.24,668100.0],["2022-11-25",70.19,70.33,68.98,68.99,506400.0],["2022-11-28",67.8,69.11,67.15,67.53,1647800.0],["2022-11-29",67.88,68.27,66.55,67.82,1068800.0],["2022-11-30",68.38,72.91,67.3,72.83,2151900.0],["2022-12-01",73.09,73.53,69.43,71.07,1628300.0],["2022-12-02",69.3,71.74,68.51,71.18,973800.0],["2022-12-05",70.74,71.29,69.66,70.31,1296400.0],["2022-12-06",70.31,70.61,68.08,68.87,1092200.0],["2022-12-07",68.52,69.57,68.0,69.45,727300.0],["2022-12-08",70.11,72.15,69.5,71.74,1199800.0],["2022-12-09",70.62,71.65,70.01,70.24,788000.0],["2022-12-12",70.23,71.98,69.45,71.97,1060600.0],["2022-12-13",75.38,76.47,73.02,74.14,1448200.0],["2022-12-14",73.68,75.63,72.97,73.1,1293800.0],["2022-12-15",71.01,71.75,70.05,70.23,1475900.0],["2022-12-16",69.53,70.9,68.85,69.71,1637000.0],["2022-12-19",69.39,69.7,66.07,67.0,1599600.0],["2022-12-20",65.67,68.22,65.54,66.49,890700.0],["2022-12-21",66.7,68.8,66.5,68.79,1401800.0],["2022-12-22",67.1,67.1,64.27,66.12,1509300.0],["2022-12-23",65.39,66.33,64.44,66.31,932800.0],["2022-12-27",65.49,65.53,63.73,63.94,920100.0],["2022-12-28",63.47,64.45,62.29,62.5,783000.0],["2022-12-29",63.61,64.96,63.18,64.29,1345300.0],["2022-12-30",62.84,64.96,62.38,64.88,894000.0],["2023-01-03",66.87,66.92,63.49,64.11,1033000.0],["2023-01-04",64.88,66.39,64.01,65.47,1233200.0],["2023-01-05",64.29,65.76,63.91,64.59,1301500.0],["2023-01-06",65.57,67.28,64.59,66.53,1177100.0],["2023-01-09",67.86,69.7,67.11,68.65,1068100.0],["2023-01-10",68.22,70.51,68.18,70.14,1274800.0],["2023-01-11",70.39,72.11,69.45,72.08,1144500.0],["2023-01-12",71.82,72.66,70.11,72.08,1217100.0],["2023-01-13",70.78,72.73,70.49,72.62,1189100.0],["2023-01-17",72.46,74.14,72.26,73.09,828600.0],["2023-01-18",73.76,74.99,73.13,73.31,1378500.0],["2023-01-19",72.1,72.88,69.56,70.21,1726500.0],["2023-01-20",71.33,72.6,70.72,72.48,1049400.0],["2023-01-23",73.26,75.39,72.94,75.22,1272400.0],["2023-01-24",74.39,77.16,73.85,75.21,876400.0],["2023-01-25",73.38,76.36,72.68,75.88,875400.0],["2023-01-26",76.78,77.66,74.82,76.95,886700.0],["2023-01-27",76.04,77.19,75.54,75.59,957200.0],["2023-01-30",74.62,74.78,73.33,73.83,899700.0],["2023-01-31",73.89,75.82,73.36,75.79,1299700.0],["2023-02-01",76.12,81.86,75.97,80.74,2274500.0],["2023-02-02",81.18,82.87,80.61,81.96,4851400.0],["2023-02-03",79.87,82.77,79.04,79.53,2942800.0],["2023-02-06",78.33,80.37,78.05,78.38,1525900.0],["2023-02-07",78.72,82.75,78.5,82.11,1330000.0],["2023-02-08",81.24,83.32,81.07,81.41,984500.0],["2023-02-09",83.18,84.75,81.86,82.59,2043400.0],["2023-02-10",81.1,81.99,80.24,81.06,1403300.0],["2023-02-13",81.49,83.05,80.54,82.7,2123100.0],["2023-02-14",82.77,90.46,82.7,89.27,3694100.0],["2023-02-15",88.86,92.55,88.47,92.43,2299700.0],["2023-02-16",90.21,91.63,89.25,89.65,2174300.0],["2023-02-17",88.66,90.11,86.3,87.1,2358000.0],["2023-02-21",85.67,86.51,82.16,82.63,2657100.0],["2023-02-22",83.36,84.18,81.8,82.39,1867400.0],["2023-02-23",85.24,85.45,81.95,84.86,2132700.0],["2023-02-24",83.45,83.71,82.18,82.6,1458100.0],["2023-02-27",85.3,85.3,83.42,83.65,853900.0],["2023-02-28",83.28,86.81,83.2,84.96,1741400.0],["2023-03-01",85.58,86.19,84.92,85.57,860600.0],["2023-03-02",83.6,87.13,83.0,86.69,1165900.0],["2023-03-03",87.03,88.97,86.45,88.61,1329200.0],["2023-03-06",89.05,91.07,87.91,88.48,1313000.0],["2023-03-07",88.65,89.87,87.41,88.01,997500.0],["2023-03-08",88.26,91.3,88.26,91.17,1092000.0],["2023-03-09",90.8,93.35,88.92,89.03,1876300.0],["2023-03-10",89.74,90.03,85.62,86.57,1124700.0],["2023-03-13",85.34,89.36,85.07,88.06,1942200.0],["2023-03-14",89.95,93.91,89.71,92.48,2824400.0],["2023-03-15",91.0,91.85,86.79,89.39,2048900.0],["2023-03-16",88.78,94.38,87.7,92.74,2332200.0],["2023-03-17",93.02,93.48,89.09,89.46,2229100.0],["2023-03-20",90.17,92.17,88.79,92.07,1405000.0],["2023-03-21",93.37,94.17,90.54,93.04,1909600.0],["2023-03-22",93.08,95.17,91.52,91.61,1678700.0],["2023-03-23",93.71,96.82,92.13,94.09,1886700.0],["2023-03-24",92.89,93.26,89.12,90.78,1855500.0],["2023-03-27",91.26,92.1,89.32,90.44,1511400.0],["2023-03-28",90.18,90.61,87.85,89.67,1452800.0],["2023-03-29",91.14,94.41,90.51,93.6,2418500.0],["2023-03-30",94.53,95.17,93.17,94.5,1211200.0],["2023-03-31",93.92,95.73,93.39,95.5,1095100.0],["2023-04-03",94.81,95.54,92.91,95.45,1512800.0],["2023-04-04",95.26,95.4,92.09,93.03,1328500.0],["2023-04-05",91.28,92.37,89.27,91.12,1333500.0],["2023-04-06",90.11,90.73,88.8,89.16,1596200.0],["2023-04-10",88.67,91.76,87.76,91.44,1541200.0],["2023-04-11",92.93,93.97,91.65,91.95,1494000.0],["2023-04-12",93.18,93.41,90.37,90.4,1053300.0],["2023-04-13",91.05,92.73,90.06,92.33,939400.0],["2023-04-14",92.29,93.56,91.26,92.41,711400.0],["2023-04-17",91.25,93.79,91.19,93.67,1021500.0],["2023-04-18",94.88,96.17,93.48,94.61,1114000.0],["2023-04-19",93.72,94.11,91.68,92.11,1243200.0],["2023-04-20",90.82,93.2,90.33,90.75,1451600.0],["2023-04-21",90.31,90.77,88.5,90.4,1028900.0],["2023-04-24",90.57,91.86,89.61,90.47,1199200.0],["2023-04-25",89.54,90.03,85.01,85.18,2698300.0],["2023-04-26",86.54,87.23,85.21,85.8,1857900.0],["2023-04-27",85.08,85.08,75.86,79.32,4392600.0],["2023-04-28",78.74,79.98,77.75,79.7,3199000.0],["2023-05-01",80.47,82.31,79.92,81.64,2609600.0],["2023-05-02",85.06,85.65,80.0,83.68,4270500.0],["2023-05-03",83.03,84.46,81.63,82.15,2217300.0],["2023-05-04",82.02,83.01,80.92,81.53,1313200.0],["2023-05-05",82.24,84.85,80.7,84.34,1547100.0],["2023-05-08",84.6,84.81,82.51,84.58,2473100.0],["2023-05-09",83.53,83.81,81.0,81.18,1944900.0],["2023-05-10",83.26,84.65,82.64,83.62,2047300.0],["2023-05-11",83.2,83.54,78.39,80.95,3831400.0],["2023-05-12",81.39,82.34,80.27,81.61,3263600.0],["2023-05-15",81.61,84.18,81.06,83.96,2711000.0],["2023-05-16",84.0,85.01,82.16,82.45,2660700.0],["2023-05-17",82.78,83.46,80.01,81.72,2912300.0],["2023-05-18",82.26,84.8,81.56,84.65,2371600.0],["2023-05-19",84.68,84.85,82.15,83.37,2191600.0],["2023-05-22",82.99,85.24,82.8,83.99,1529200.0],["2023-05-23",82.88,83.05,80.27,80.56,2881100.0],["2023-05-24",78.0,78.41,75.16,76.05,3865900.0],["2023-05-25",75.26,78.2,75.26,77.16,4372100.0],["2023-05-26",78.0,84.06,77.91,83.13,3784200.0],["2023-05-30",86.1,87.42,82.76,84.43,4153900.0],["2023-05-31",82.67,84.1,80.86,81.31,10137500.0],["2023-06-01",81.87,83.85,80.38,83.09,1961500.0],["2023-06-02",84.0,84.6,78.64,79.55,3450700.0],["2023-06-05",79.0,79.41,76.91,78.62,2755300.0],["2023-06-06",77.6,81.1,77.5,80.95,2023400.0],["2023-06-07",81.47,83.61,80.87,81.25,1895400.0],["2023-06-08",82.1,82.32,80.11,81.15,1112500.0],["2023-06-09",81.95,82.63,80.08,80.55,1505800.0],["2023-06-12",82.27,87.31,81.88,87.2,2789600.0],["2023-06-13",89.28,94.25,89.12,90.81,3431700.0],["2023-06-14",90.13,92.51,89.74,92.07,1658000.0],["2023-06-15",90.45,91.57,89.3,89.65,1633000.0],["2023-06-16",91.12,91.13,87.86,88.66,2997600.0],["2023-06-20",87.65,90.19,86.42,87.27,1555900.0],["2023-06-21",86.57,87.6,85.17,85.24,1343300.0],["2023-06-22",84.65,88.38,83.66,88.3,1823700.0],["2023-06-23",86.64,87.38,85.13,85.35,1852000.0],["2023-06-26",85.58,88.27,85.58,86.28,1400900.0],["2023-06-27",86.69,91.07,85.97,90.99,1432500.0],["2023-06-28",89.01,92.39,88.73,91.68,1722000.0],["2023-06-29",92.43,93.83,91.52,93.07,1609900.0],["2023-06-30",94.3,96.91,93.36,96.07,2003600.0],["2023-07-03",96.32,97.27,94.02,95.09,908700.0],["2023-07-05",94.57,95.44,93.31,93.31,1615500.0],["2023-07-06",91.62,91.82,90.07,91.76,1567100.0],["2023-07-07",92.16,93.85,91.53,91.65,948500.0],["2023-07-10",91.66,95.5,91.65,95.24,1483300.0],["2023-07-11",95.38,95.91,90.77,93.61,1460000.0],["2023-07-12",95.86,96.14,93.91,95.55,1272700.0],["2023-07-13",96.48,96.77,93.93,95.93,1887700.0],["2023-07-14",96.01,96.6,91.43,92.15,1710600.0],["2023-07-17",92.15,97.23,91.67,96.45,1694800.0],["2023-07-18",95.73,98.18,94.67,96.79,1577600.0],["2023-07-19",96.75,97.48,93.03,93.28,1513200.0],["2023-07-20",91.74,91.74,85.86,86.03,2670000.0],["2023-07-21",87.27,87.92,86.37,87.45,1708700.0],["2023-07-24",87.12,88.53,86.1,86.47,1071100.0],["2023-07-25",87.15,90.0,87.15,89.42,1451500.0],["2023-07-26",87.81,88.15,84.7,85.01,1764600.0],["2023-07-27",87.44,90.61,87.36,89.25,3234700.0],["2023-07-28",90.81,91.26,89.02,90.95,1938500.0],["2023-07-31",91.07,91.55,89.43,90.94,2071500.0],["2023-08-01",89.07,93.47,85.67,92.98,3139300.0],["2023-08-02",91.84,92.19,89.46,91.16,3089900.0],["2023-08-03",90.53,92.07,90.02,90.99,1346900.0],["2023-08-04",90.5,94.09,90.04,92.68,1728600.0],["2023-08-07",93.63,93.98,91.61,93.17,1064500.0],["2023-08-08",91.76,91.76,89.0,91.1,1533700.0],["2023-08-09",91.13,91.32,89.0,90.31,1397000.0],["2023-08-10",90.49,91.95,87.45,87.65,2228000.0],["2023-08-11",86.26,87.35,84.81,85.4,1350100.0],["2023-08-14",85.05,88.42,84.46,88.33,1483100.0],["2023-08-15",87.62,87.78,86.51,87.51,1130300.0],["2023-08-16",87.88,88.65,86.64,86.99,1407300.0],["2023-08-17",87.07,87.44,86.16,86.57,1481200.0],["2023-08-18",85.9,87.91,85.43,87.48,1342000.0],["2023-08-21",87.75,91.5,87.67,91.19,1660200.0],["2023-08-22",92.63,93.13,90.58,91.08,1198100.0],["2023-08-23",89.93,96.1,89.93,95.33,1873100.0],["2023-08-24",97.0,97.19,89.76,89.92,2956600.0],["2023-08-25",89.74,90.04,85.28,88.54,1744100.0],["2023-08-28",89.35,91.0,89.35,90.41,852000.0],["2023-08-29",89.58,95.03,88.87,94.35,1145900.0],["2023-08-30",94.0,95.82,93.77,94.9,978300.0],["2023-08-31",94.99,98.3,94.97,97.26,2013700.0],["2023-09-01",97.5,98.0,96.46,97.02,1128100.0],["2023-09-05",96.56,96.71,94.07,95.64,1069300.0],["2023-09-06",95.67,97.43,94.29,95.87,1108800.0],["2023-09-07",93.4,93.4,90.5,92.44,1663300.0],["2023-09-08",92.32,92.89,91.13,91.66,1167200.0],["2023-09-11",92.85,92.95,89.06,89.99,1230100.0],["2023-09-12",88.83,90.71,88.33,88.95,1399800.0],["2023-09-13",88.5,91.29,88.4,89.87,998600.0],["2023-09-14",90.95,92.23,89.62,92.14,1380700.0],["2023-09-15",91.0,91.23,86.78,87.45,3218100.0],["2023-09-18",86.16,87.87,86.11,86.84,1311300.0],["2023-09-19",86.5,86.72,85.07,86.16,1389500.0],["2023-09-20",86.42,87.32,84.54,84.61,1294500.0],["2023-09-21",83.03,84.42,82.55,82.87,1684400.0],["2023-09-22",83.87,84.39,82.62,82.72,1269700.0],["2023-09-25",82.26,84.72,82.13,83.87,723600.0],["2023-09-26",83.02,83.42,82.15,82.66,1083300.0],["2023-09-27",83.82,84.48,81.84,83.49,1295000.0],["2023-09-28",83.32,85.9,82.49,84.64,968500.0],["2023-09-29",85.68,87.19,85.31,85.93,1657800.0],["2023-10-02",86.34,87.64,84.45,85.71,1041300.0],["2023-10-03",84.88,86.74,83.16,83.84,1290100.0],["2023-10-04",82.78,82.92,78.14,79.0,3981100.0],["2023-10-05",78.71,79.61,76.02,76.38,3038800.0],["2023-10-06",75.66,79.71,75.33,79.06,2064800.0],["2023-10-09",78.14,79.92,77.04,79.67,1464800.0],["2023-10-10",80.26,82.8,79.76,82.09,1389500.0],["2023-10-11",82.35,82.87,80.02,80.92,1264500.0],["2023-10-12",81.17,82.27,79.32,79.7,1664100.0],["2023-10-13",79.75,79.75,74.7,75.08,2493500.0],["2023-10-16",75.19,77.61,75.03,77.11,1380400.0],["2023-10-17",75.28,77.46,74.19,76.44,1736800.0],["2023-10-18",74.73,75.54,73.92,75.04,2360800.0],["2023-10-19",76.19,76.19,73.52,73.98,2014600.0],["2023-10-20",74.06,74.5,72.08,73.12,1320400.0],["2023-10-23",72.7,73.44,71.23,71.43,1857700.0],["2023-10-24",72.29,73.29,71.71,72.81,1458100.0],["2023-10-25",71.2,71.48,68.65,68.84,2722200.0],["2023-10-26",69.6,70.53,68.17,69.12,2119900.0],["2023-10-27",69.79,71.01,68.51,70.13,2516700.0],["2023-10-30",67.66,70.06,66.17,67.29,5011800.0],["2023-10-31",57.26,57.72,53.74,55.61,14773900.0],["2023-11-01",55.82,55.82,51.96,54.61,6804900.0],["2023-11-02",55.73,56.87,54.16,56.45,4045300.0],["2023-11-03",56.98,58.52,56.12,57.63,3141200.0],["2023-11-06",57.9,57.95,56.01,56.51,2675800.0],["2023-11-07",56.39,56.94,55.48,55.57,2476200.0],["2023-11-08",55.38,56.17,54.56,55.51,1781900.0],["2023-11-09",55.69,56.77,54.29,54.34,2294100.0],["2023-11-10",55.26,57.01,53.97,56.95,3484300.0],["2023-11-13",56.28,56.36,54.72,54.86,2080500.0],["2023-11-14",57.32,58.66,56.58,58.58,2711900.0],["2023-11-15",58.86,61.16,58.33,60.65,3302900.0],["2023-11-16",59.66,59.87,57.81,58.91,2327300.0],["2023-11-17",59.12,59.12,57.73,58.07,1222500.0],["2023-11-20",58.22,60.07,57.7,59.72,1776600.0],["2023-11-21",58.83,58.95,56.69,57.48,2168600.0],["2023-11-22",57.81,58.77,57.43,58.08,1473800.0],["2023-11-24",57.9,58.15,57.38,57.96,555000.0],["2023-11-27",57.5,58.42,57.15,57.91,1436400.0],["2023-11-28",57.51,57.97,56.42,57.09,1281400.0],["2023-11-29",58.39,60.09,58.21,59.06,2632400.0],["2023-11-30",60.04,60.04,57.88,58.55,3021700.0],["2023-12-01",59.58,60.47,58.0,60.26,4151400.0],["2023-12-04",59.46,61.6,59.2,61.6,2546800.0],["2023-12-05",60.84,61.38,59.77,60.71,2492900.0],["2023-12-06",61.7,61.95,59.5,59.73,1718400.0],["2023-12-07",59.85,61.38,58.87,61.27,1977700.0],["2023-12-08",61.19,62.27,60.78,61.71,1831800.0],["2023-12-11",62.09,64.18,61.61,63.86,2048200.0],["2023-12-12",63.41,65.21,63.26,64.76,2301500.0],["2023-12-13",64.75,65.79,63.14,65.41,1799000.0],["2023-12-14",66.47,69.69,66.38,69.52,4292200.0],["2023-12-15",69.95,70.76,68.66,69.65,3737200.0],["2023-12-18",69.62,69.62,67.5,68.77,1627200.0],["2023-12-19",69.55,71.43,68.73,70.96,2339500.0],["2023-12-20",70.4,71.51,67.9,67.92,1568500.0],["2023-12-21",69.43,70.74,68.97,70.43,1511700.0],["2023-12-22",70.44,71.04,69.42,70.16,907200.0],["2023-12-26",70.5,71.91,70.25,71.13,1192600.0],["2023-12-27",71.36,71.72,70.68,71.3,1188500.0],["2023-12-28",71.35,71.75,70.85,70.95,1016500.0],["2023-12-29",70.84,70.94,68.95,68.99,964900.0],["2024-01-02",68.16,69.54,67.03,68.4,2676500.0],["2024-01-03",66.74,67.3,65.2,65.78,1865600.0],["2024-01-04",63.88,65.96,62.6,64.86,2589500.0],["2024-01-05",64.57,65.4,63.92,64.59,2105500.0],["2024-01-08",65.12,66.52,64.69,66.3,2072400.0],["2024-01-09",65.36,67.41,64.71,66.81,2205500.0],["2024-01-10",66.78,66.78,64.55,66.3,2160600.0],["2024-01-11",66.36,66.63,64.03,65.13,2562600.0],["2024-01-12",65.55,66.5,64.38,65.15,1130300.0],["2024-01-16",64.75,66.52,63.93,66.21,1622500.0],["2024-01-17",65.17,65.17,62.84,63.95,1838800.0],["2024-01-18",65.9,66.84,64.62,66.77,2151800.0],["2024-01-19",67.71,68.8,66.93,68.46,1658200.0],["2024-01-22",69.33,69.89,68.29,69.02,1236100.0],["2024-01-23",69.75,70.51,68.73,70.46,1142800.0],["2024-01-24",70.81,71.05,68.79,68.84,2277200.0],["2024-01-25",70.0,70.09,66.88,66.89,2251500.0],["2024-01-26",64.1,64.71,62.18,62.53,4218300.0],["2024-01-29",63.1,63.74,61.93,63.72,2357200.0],["2024-01-30",63.33,63.55,61.16,61.19,3103700.0],["2024-01-31",60.05,62.28,59.35,60.86,3164300.0],["2024-02-01",60.89,62.03,60.08,61.13,2122900.0],["2024-02-02",60.63,61.82,60.23,61.68,1351600.0],["2024-02-05",61.97,63.08,61.27,62.84,1436600.0],["2024-02-06",62.6,62.61,60.68,61.55,2685400.0],["2024-02-07",62.74,64.55,61.76,63.92,2575800.0],["2024-02-08",64.25,68.24,64.24,68.05,3925300.0],["2024-02-09",69.19,70.58,68.93,69.74,3054300.0],["2024-02-12",70.14,72.75,69.1,71.0,4866100.0],["2024-02-13",67.5,75.94,67.0,72.3,10081300.0],["2024-02-14",73.8,77.26,73.57,76.26,5207300.0],["2024-02-15",77.02,77.02,74.28,74.48,3315600.0],["2024-02-16",74.5,75.18,72.27,73.24,2042600.0],["2024-02-20",72.11,72.49,70.23,72.17,2010400.0],["2024-02-21",71.04,72.42,70.71,72.21,2335900.0],["2024-02-22",74.68,75.02,72.18,74.75,2464600.0],["2024-02-23",75.0,75.64,73.36,74.75,1797100.0],["2024-02-26",75.75,75.75,74.36,75.09,1765500.0],["2024-02-27",75.62,76.11,73.96,74.21,1719200.0],["2024-02-28",73.32,73.93,72.53,73.28,1409600.0],["2024-02-29",74.37,76.88,74.37,76.61,2065900.0],["2024-03-01",77.0,79.19,75.66,78.2,2184800.0],["2024-03-04",79.22,79.95,78.24,79.29,1654100.0],["2024-03-05",78.11,78.47,75.98,77.29,2077100.0],["2024-03-06",79.5,81.94,78.7,80.76,1748800.0],["2024-03-07",81.13,85.69,80.8,83.57,2425100.0],["2024-03-08",83.92,84.4,80.36,80.45,1741500.0],["2024-03-11",79.99,81.3,78.94,80.08,1987200.0],["2024-03-12",81.29,81.53,79.13,81.23,1417600.0],["2024-03-13",79.59,80.89,77.74,77.94,1558100.0],["2024-03-14",77.58,78.58,75.32,76.5,1935000.0],["2024-03-15",75.35,76.96,74.37,75.65,2926700.0],["2024-03-18",77.18,77.44,75.58,75.8,1524900.0],["2024-03-19",74.81,77.3,74.43,76.87,1680000.0],["2024-03-20",76.98,78.5,75.86,77.56,1325700.0],["2024-03-21",79.94,80.47,78.46,79.06,1676800.0],["2024-03-22",78.65,79.96,78.05,79.68,1088100.0],["2024-03-25",78.11,79.92,77.6,78.59,1450800.0],["2024-03-26",79.25,79.71,77.6,77.67,1179100.0],["2024-03-27",78.85,79.85,77.19,79.63,1364300.0],["2024-03-28",79.09,79.86,77.88,78.23,1342500.0],["2024-04-01",78.25,80.13,77.58,77.96,1114000.0],["2024-04-02",76.6,76.71,73.49,74.51,1929500.0],["2024-04-03",73.64,76.19,73.17,75.11,1352000.0],["2024-04-04",76.49,77.09,73.54,74.01,1761100.0],["2024-04-05",73.56,75.18,73.53,74.98,1171100.0],["2024-04-08",75.27,76.33,74.17,75.73,907300.0],["2024-04-09",77.08,78.08,76.53,77.57,1247200.0],["2024-04-10",76.17,77.13,74.84,75.74,1128200.0],["2024-04-11",76.61,77.77,75.39,77.65,1538400.0],["2024-04-12",75.96,76.55,74.42,74.76,1992100.0],["2024-04-15",75.95,76.22,73.63,74.38,1140100.0],["2024-04-16",74.32,75.65,73.09,75.07,1136100.0],["2024-04-17",75.46,75.46,70.16,70.22,2417400.0],["2024-04-18",69.86,71.0,68.55,68.69,1912600.0],["2024-04-19",68.27,68.41,66.1,66.51,2004200.0],["2024-04-22",67.14,67.59,65.39,66.08,1846000.0],["2024-04-23",66.29,68.62,65.81,67.97,1681400.0],["2024-04-24",70.39,72.69,69.96,71.58,2772600.0],["2024-04-25",71.62,74.27,70.93,73.91,2247500.0],["2024-04-26",73.66,74.98,72.86,73.88,3042800.0],["2024-04-29",74.78,77.42,73.55,76.86,3244500.0],["2024-04-30",76.0,78.85,68.2,68.6,4921400.0],["2024-05-01",67.69,70.3,66.4,67.19,3447700.0],["2024-05-02",68.5,70.52,67.69,69.86,1739600.0],["2024-05-03",71.97,72.64,70.26,70.92,1426600.0],["2024-05-06",71.34,71.99,70.07,71.13,1210000.0],["2024-05-07",70.95,73.17,70.84,71.8,1353100.0],["2024-05-08",70.54,70.8,68.47,69.36,1125400.0],["2024-05-09",69.48,70.44,68.64,70.09,1140000.0],["2024-05-10",71.0,71.34,68.71,69.55,1205000.0],["2024-05-13",70.3,70.89,69.58,70.79,973200.0],["2024-05-14",71.13,72.26,70.56,71.46,1707000.0],["2024-05-15",73.01,73.02,70.55,72.34,2015000.0],["2024-05-16",72.4,73.16,71.38,71.58,1586600.0],["2024-05-17",72.31,73.78,71.86,72.96,1409500.0],["2024-05-20",72.97,74.15,72.55,73.41,1291900.0],["2024-05-21",72.04,73.48,71.49,73.29,913100.0],["2024-05-22",74.48,77.3,73.99,76.5,1867900.0],["2024-05-23",77.85,78.29,73.68,74.02,2116400.0],["2024-05-24",74.3,76.82,74.18,76.57,1398400.0],["2024-05-28",77.07,78.25,76.05,77.49,1478300.0],["2024-05-29",75.9,77.69,75.53,76.24,1794000.0],["2024-05-30",76.76,78.21,75.28,75.86,1101500.0],["2024-05-31",75.98,76.93,71.5,74.24,4485800.0],["2024-06-03",66.63,67.0,62.0,62.74,9170900.0],["2024-06-04",63.16,63.17,60.87,61.55,3890000.0],["2024-06-05",62.57,63.93,61.34,63.89,2912500.0],["2024-06-06",63.34,63.62,61.27,61.57,1616800.0],["2024-06-07",61.21,61.63,60.08,60.77,1193400.0],["2024-06-10",60.03,61.9,59.61,61.45,2150100.0],["2024-06-11",61.25,61.41,60.01,60.94,1436600.0],["2024-06-12",62.47,65.18,61.52,63.06,3133900.0],["2024-06-13",62.11,63.28,61.54,61.92,1859100.0],["2024-06-14",60.96,62.09,59.72,60.22,1893700.0],["2024-06-17",60.14,60.41,59.17,60.03,2354700.0],["2024-06-18",59.79,60.66,59.5,60.03,2629400.0],["2024-06-20",59.66,59.95,58.63,59.76,2842300.0],["2024-06-21",59.39,60.08,58.43,58.56,3702400.0],["2024-06-24",58.19,58.93,56.58,56.65,2127700.0],["2024-06-25",57.57,57.57,55.86,56.86,1584300.0],["2024-06-26",56.87,57.57,55.89,56.53,1163200.0],["2024-06-27",56.46,57.32,56.27,56.99,1342400.0],["2024-06-28",57.31,58.77,56.6,57.99,2501700.0],["2024-07-01",57.89,58.3,57.27,57.71,1908000.0],["2024-07-02",57.74,60.29,57.54,60.22,2168500.0],["2024-07-03",61.22,63.03,61.0,62.37,1749800.0],["2024-07-05",62.6,62.71,61.32,61.33,1391700.0],["2024-07-08",61.77,62.93,61.51,61.67,1090500.0],["2024-07-09",61.13,61.19,59.15,59.75,2203800.0],["2024-07-10",60.36,61.71,60.25,61.6,2833600.0],["2024-07-11",62.44,62.64,58.64,58.67,2805500.0],["2024-07-12",59.24,61.09,58.57,60.35,1748100.0],["2024-07-15",60.58,61.11,59.32,59.83,1595300.0],["2024-07-16",60.42,63.2,59.75,62.95,1692200.0],["2024-07-17",61.1,62.37,59.9,59.99,2447400.0],["2024-07-18",60.55,62.06,56.8,58.06,2729000.0],["2024-07-19",58.0,58.0,55.45,56.23,1999500.0],["2024-07-22",57.93,59.25,56.64,59.04,2382500.0],["2024-07-23",57.99,58.59,56.92,57.17,1661900.0],["2024-07-24",56.41,56.75,54.58,54.87,3331000.0],["2024-07-25",54.25,55.95,52.42,54.18,3062000.0],["2024-07-26",55.53,55.61,54.29,55.07,2083800.0],["2024-07-29",56.42,56.95,54.52,54.96,3002900.0],["2024-07-30",47.74,51.57,47.58,49.77,10546800.0],["2024-07-31",51.49,53.56,50.63,53.0,5827500.0],["2024-08-01",52.12,52.84,47.82,48.45,4212700.0],["2024-08-02",46.91,47.1,44.51,45.08,4599900.0],["2024-08-05",42.66,44.86,41.65,44.42,4296900.0],["2024-08-06",44.36,44.71,43.23,43.75,3653900.0],["2024-08-07",45.35,45.61,41.7,41.78,3246900.0],["2024-08-08",43.93,47.63,43.12,47.33,4355300.0],["2024-08-09",46.96,47.55,45.03,46.25,2702800.0],["2024-08-12",46.64,46.69,45.59,46.0,1485100.0],["2024-08-13",46.47,48.76,45.34,47.75,3265600.0],["2024-08-14",48.35,48.44,45.99,46.61,2455200.0],["2024-08-15",48.46,50.27,47.82,49.88,2333400.0],["2024-08-16",48.9,49.95,48.82,48.92,1569000.0],["2024-08-19",48.71,49.6,48.33,49.52,1410400.0],["2024-08-20",48.98,49.25,47.54,48.19,1733900.0],["2024-08-21",49.11,49.52,48.07,49.32,2096500.0],["2024-08-22",49.29,49.41,45.83,46.06,3219700.0],["2024-08-23",47.17,48.5,46.37,47.78,1619900.0],["2024-08-26",47.21,47.62,46.47,46.99,2457900.0],["2024-08-27",46.95,47.6,45.83,46.89,1358100.0],["2024-08-28",46.46,47.12,45.3,46.32,2578900.0],["2024-08-29",47.05,48.21,46.48,47.05,2403000.0],["2024-08-30",48.29,48.47,47.19,47.36,12679400.0],["2024-09-03",46.53,46.53,42.5,43.05,3852400.0],["2024-09-04",42.59,44.13,42.13,43.32,2298900.0],["2024-09-05",42.44,43.68,42.44,42.89,1145400.0],["2024-09-06",42.74,42.99,40.65,41.64,2946400.0],["2024-09-09",42.12,43.04,41.48,42.49,3060400.0],["2024-09-10",42.42,42.82,41.39,42.75,1273600.0],["2024-09-11",42.9,44.91,42.02,44.81,2074000.0],["2024-09-12",44.45,44.51,43.07,43.44,1554200.0],["2024-09-13",44.07,45.19,43.95,44.79,1605800.0],["2024-09-16",47.24,50.83,47.0,50.31,7326000.0],["2024-09-17",51.72,53.06,51.06,51.22,3598500.0],["2024-09-18",51.22,53.69,50.41,52.07,4582900.0],["2024-09-19",54.49,54.79,53.35,54.26,4040700.0],["2024-09-20",53.38,54.08,52.32,52.82,4917600.0],["2024-09-23",53.04,53.35,52.06,52.31,1824200.0],["2024-09-24",53.21,53.99,52.01,52.27,1640300.0],["2024-09-25",51.8,52.71,51.49,51.69,1391800.0],["2024-09-26",54.15,54.98,52.14,54.39,2806600.0],["2024-09-27",55.07,55.4,53.26,53.52,2594800.0],["2024-09-30",52.94,53.67,52.16,53.07,2452200.0],["2024-10-01",53.16,53.78,50.94,51.31,2352400.0],["2024-10-02",51.81,52.82,51.1,51.95,1357400.0],["2024-10-03",50.82,52.93,50.82,51.68,1738700.0],["2024-10-04",53.5,53.65,52.35,53.01,1749800.0],["2024-10-07",52.63,52.92,51.26,51.77,1146900.0],["2024-10-08",51.39,52.55,50.99,51.92,1816500.0],["2024-10-09",51.63,52.0,51.09,51.8,1831900.0],["2024-10-10",50.83,51.36,50.64,51.31,1250400.0],["2024-10-11",49.06,52.67,48.66,52.07,1776500.0],["2024-10-14",52.28,52.86,51.77,52.14,1539600.0],["2024-10-15",51.3,52.18,48.23,48.93,2936100.0],["2024-10-16",49.93,50.39,49.13,49.68,1710800.0],["2024-10-17",50.72,51.89,49.74,50.72,2626400.0],["2024-10-18",51.65,53.55,51.41,53.31,2851000.0],["2024-10-21",52.92,52.95,50.63,52.25,2953100.0],["2024-10-22",52.33,53.43,51.37,53.03,2423700.0],["2024-10-23",52.85,54.2,51.82,53.07,2000900.0],["2024-10-24",53.75,53.94,53.09,53.87,1137800.0],["2024-10-25",54.68,55.18,53.86,54.34,1618200.0],["2024-10-28",54.47,55.66,54.28,54.55,1553500.0],["2024-10-29",54.34,55.83,54.03,55.48,1849000.0],["2024-10-30",54.91,55.48,52.51,52.55,2559700.0],["2024-10-31",52.36,52.4,49.94,50.66,2506300.0],["2024-11-01",50.89,52.57,50.89,52.27,2077300.0],["2024-11-04",51.71,53.61,51.66,51.89,3938100.0],["2024-11-05",48.91,53.02,48.0,51.18,10423400.0],["2024-11-06",53.15,55.85,52.81,54.17,4623400.0],["2024-11-07",55.12,55.89,54.23,55.05,3006800.0],["2024-11-08",55.0,55.19,53.68,54.53,1733500.0],["2024-11-11",54.07,54.33,51.69,52.56,2124900.0],["2024-11-12",53.06,53.39,51.65,52.81,1366400.0],["2024-11-13",52.11,52.34,50.53,50.62,1560700.0],["2024-11-14",51.0,51.54,50.21,50.63,1585400.0],["2024-11-15",49.69,50.61,49.0,49.23,2476200.0],["2024-11-18",49.27,50.51,49.22,50.15,2374100.0],["2024-11-19",49.88,50.12,48.46,48.58,1474700.0],["2024-11-20",48.29,50.76,48.03,50.75,1501000.0],["2024-11-21",50.86,52.68,50.52,52.26,1431200.0],["2024-11-22",52.05,54.33,51.84,54.21,1458600.0],["2024-11-25",55.14,58.7,54.45,57.48,2495600.0],["2024-11-26",57.34,57.45,55.42,55.98,1812900.0],["2024-11-27",56.0,57.37,54.88,56.32,2204200.0],["2024-11-29",56.86,58.14,56.69,56.75,972300.0],["2024-12-02",56.43,58.7,56.43,58.33,1704200.0],["2024-12-03",57.17,58.43,56.94,58.28,2038700.0],["2024-12-04",59.47,59.66,58.63,59.36,2149500.0],["2024-12-05",59.52,59.95,57.55,57.71,2057400.0],["2024-12-06",57.91,58.98,57.29,57.67,1823100.0],["2024-12-09",59.02,62.76,58.74,60.48,2182300.0],["2024-12-10",60.11,60.27,58.75,59.48,1928700.0],["2024-12-11",60.88,64.41,60.11,63.01,2520500.0],["2024-12-12",61.69,63.09,61.58,62.46,984200.0],["2024-12-13",63.23,63.59,61.52,63.45,1825700.0],["2024-12-16",62.31,63.63,59.3,63.46,2313900.0],["2024-12-17",63.2,64.69,62.35,62.77,1820400.0],["2024-12-18",63.32,63.78,58.17,58.55,2540500.0],["2024-12-19",58.46,59.3,57.2,58.26,2374700.0],["2024-12-20",57.98,59.89,57.56,57.87,5599400.0],["2024-12-23",58.37,60.35,58.36,60.12,1873900.0],["2024-12-24",60.26,60.89,59.15,60.89,509000.0],["2024-12-26",60.06,60.92,59.49,59.66,1020700.0],["2024-12-27",59.34,59.48,57.97,58.96,2074900.0],["2024-12-30",57.9,57.9,56.68,56.72,2356500.0],["2024-12-31",57.4,57.69,55.95,56.65,977100.0],["2025-01-02",57.26,57.7,55.58,55.95,1172000.0],["2025-01-03",56.27,56.71,55.21,56.28,1619400.0],["2025-01-06",57.28,58.97,56.87,57.27,2266800.0],["2025-01-07",57.96,59.01,55.43,55.5,1757100.0],["2025-01-08",54.99,55.92,53.92,55.82,1604600.0],["2025-01-10",55.14,56.57,54.41,55.35,1703600.0],["2025-01-13",54.97,55.8,53.94,55.64,1429300.0],["2025-01-14",56.0,56.29,54.61,55.4,1393200.0],["2025-01-15",57.03,57.75,55.97,57.28,1913500.0],["2025-01-16",57.81,58.22,56.16,56.38,1678200.0],["2025-01-17",57.75,58.59,56.89,58.32,1721700.0],["2025-01-21",58.66,60.01,57.68,59.12,2714700.0],["2025-01-22",59.8,61.88,59.74,60.86,2023000.0],["2025-01-23",60.03,60.33,58.75,59.5,1692600.0],["2025-01-24",59.26,59.56,55.9,57.26,1852800.0],["2025-01-27",56.85,58.86,54.55,55.34,3781400.0],["2025-01-28",55.53,56.69,52.62,56.23,2314100.0],["2025-01-29",56.82,56.9,55.61,56.36,1222500.0],["2025-01-30",56.77,57.05,54.71,56.73,2623400.0],["2025-01-31",56.96,58.6,56.36,57.02,2008600.0],["2025-02-03",55.11,55.77,53.76,54.54,1785300.0],["2025-02-04",54.21,55.64,54.21,54.75,2125200.0],["2025-02-05",54.1,55.45,53.22,55.42,2193500.0],["2025-02-06",54.85,55.76,53.44,54.16,1838000.0],["2025-02-07",54.27,54.78,52.44,53.29,2150800.0],["2025-02-10",53.13,55.17,53.09,54.47,4539500.0],["2025-02-11",62.62,63.79,57.94,58.64,7022500.0],["2025-02-12",57.91,61.6,57.71,61.52,2598600.0],["2025-02-13",61.97,63.55,61.73,63.39,3188200.0],["2025-02-14",63.5,64.47,62.54,64.42,1774000.0],["2025-02-18",65.0,69.82,64.7,67.24,4232500.0],["2025-02-19",67.32,70.55,66.73,68.78,3230500.0],["2025-02-20",68.98,70.31,67.04,68.0,2551500.0],["2025-02-21",68.51,69.0,65.7,66.75,2427300.0],["2025-02-24",66.72,67.44,65.16,66.24,2672800.0],["2025-02-25",65.98,67.03,64.67,65.34,2392800.0],["2025-02-26",66.11,66.41,63.69,64.38,3007100.0],["2025-02-27",64.38,64.9,60.34,60.56,3034000.0],["2025-02-28",60.53,63.59,60.15,62.34,3321300.0],["2025-03-03",64.02,64.84,59.78,60.32,3066200.0],["2025-03-04",59.99,62.59,59.06,60.96,3235000.0],["2025-03-05",61.36,62.84,59.84,62.62,2005200.0],["2025-03-06",60.72,62.92,60.11,60.98,2258500.0],["2025-03-07",61.04,64.27,59.97,63.78,2339600.0],["2025-03-10",61.96,63.52,60.13,61.03,2748600.0],["2025-03-11",61.3,61.56,57.39,58.62,2732200.0],["2025-03-12",59.69,60.5,58.38,58.61,1996900.0],["2025-03-13",58.28,60.45,57.03,57.98,1385500.0],["2025-03-14",59.46,61.13,59.11,60.79,1589800.0],["2025-03-17",60.26,63.56,60.26,62.61,1628900.0],["2025-03-18",61.77,62.44,60.76,62.31,2057700.0],["2025-03-19",62.31,63.72,62.05,62.33,1570700.0],["2025-03-20",61.5,62.33,60.21,60.54,1029400.0],["2025-03-21",59.44,60.98,59.03,60.67,2111200.0],["2025-03-24",62.21,64.52,61.86,63.4,1823600.0],["2025-03-25",63.22,64.06,62.59,62.76,1120400.0],["2025-03-26",62.83,63.47,59.5,60.45,1611000.0],["2025-03-27",59.6,60.28,58.01,59.15,1493400.0],["2025-03-28",58.29,58.95,54.97,55.3,2480300.0],["2025-03-31",54.0,54.26,51.43,52.45,4332300.0],["2025-04-01",52.23,53.18,50.68,52.92,3274100.0],["2025-04-02",51.78,53.02,51.01,51.22,3357400.0],["2025-04-03",47.95,48.22,42.14,43.06,8186300.0],["2025-04-04",42.98,43.58,38.72,39.03,8420200.0],["2025-04-07",37.17,42.07,34.69,39.57,6770800.0],["2025-04-08",41.52,42.82,37.02,37.84,5621600.0],["2025-04-09",37.85,47.02,36.62,46.44,8139700.0],["2025-04-10",43.12,44.19,39.28,42.18,7675700.0],["2025-04-11",41.3,43.38,40.21,43.28,3811800.0],["2025-04-14",44.77,45.22,42.7,43.7,3430300.0],["2025-04-15",43.75,44.29,42.94,43.64,1802500.0],["2025-04-16",41.53,42.76,39.87,41.59,3473500.0],["2025-04-17",41.87,41.87,40.16,41.18,2605400.0],["2025-04-21",39.66,41.85,39.6,41.76,2688100.0],["2025-04-22",42.22,43.6,41.59,42.24,3406700.0],["2025-04-23",45.0,45.58,43.55,43.9,2442500.0],["2025-04-24",46.0,49.24,45.49,49.09,3228600.0],["2025-04-25",48.08,49.47,47.88,49.04,1747500.0],["2025-04-28",48.86,49.53,47.74,48.96,2116500.0],["2025-04-29",48.14,49.11,47.82,48.25,2337600.0],["2025-04-30",46.72,49.08,46.42,48.93,1764300.0],["2025-05-01",49.93,50.56,48.82,48.97,2074000.0],["2025-05-02",50.43,52.46,49.48,51.89,2761000.0],["2025-05-05",51.47,53.39,51.19,52.46,3195500.0],["2025-05-06",48.65,49.05,45.17,47.59,7747000.0],["2025-05-07",47.92,48.82,45.9,48.58,4228700.0],["2025-05-08",49.11,50.28,48.1,49.18,2982100.0],["2025-05-09",50.01,51.14,49.16,49.63,2492100.0],["2025-05-12",54.05,57.01,54.05,56.0,5163500.0],["2025-05-13",55.28,57.23,55.03,55.88,2907800.0],["2025-05-14",55.99,56.45,54.55,54.9,2125200.0],["2025-05-15",54.31,54.94,51.8,52.25,2879500.0],["2025-05-16",52.09,52.67,51.5,52.53,1471500.0],["2025-05-19",50.92,51.99,50.13,50.46,2326000.0],["2025-05-20",49.9,50.5,49.37,50.36,2171000.0],["2025-05-21",49.23,49.54,46.41,46.54,4513700.0],["2025-05-22",46.64,48.17,46.42,47.43,2269500.0],["2025-05-23",45.6,47.02,45.6,46.64,1874700.0],["2025-05-27",47.97,48.94,46.99,47.83,2615200.0],["2025-05-28",48.0,48.77,46.2,46.32,1572100.0],["2025-05-29",47.26,47.26,45.51,46.01,1551500.0],["2025-05-30",45.53,45.86,43.9,44.94,2523100.0],["2025-06-02",44.68,45.5,44.15,44.86,1364600.0],["2025-06-03",44.8,47.07,44.16,46.53,2172100.0],["2025-06-04",46.88,48.09,46.12,47.64,2315600.0],["2025-06-05",47.92,48.07,46.05,46.93,2774200.0],["2025-06-06",48.36,49.17,47.8,48.02,2261000.0],["2025-06-09",48.9,50.73,48.26,50.08,2158300.0],["2025-06-10",50.5,51.6,49.96,51.26,2161300.0],["2025-06-11",51.67,51.93,49.99,51.01,2078900.0],["2025-06-12",50.43,51.11,49.48,49.53,1544500.0],["2025-06-13",48.08,49.26,47.76,47.85,2305400.0],["2025-06-16",48.92,49.66,47.76,47.86,2868200.0],["2025-06-17",47.42,49.5,47.09,48.88,2347800.0],["2025-06-18",49.05,51.4,48.53,50.99,3075200.0],["2025-06-20",51.75,51.79,49.63,50.42,3509300.0],["2025-06-23",50.08,51.88,49.15,49.69,1545900.0],["2025-06-24",50.8,52.09,50.61,51.15,2207400.0],["2025-06-25",51.4,51.88,50.33,50.81,1720600.0],["2025-06-26",51.51,51.51,50.13,50.5,2367800.0],["2025-06-27",50.75,51.16,49.3,50.19,1822200.0],["2025-06-30",50.37,50.64,48.94,48.99,2303200.0],["2025-07-01",48.23,51.63,48.1,50.14,2946700.0],["2025-07-02",50.26,52.58,49.98,52.31,3214100.0],["2025-07-03",52.85,52.99,51.59,52.01,1183800.0],["2025-07-07",51.12,51.79,50.58,50.88,2179800.0],["2025-07-08",51.29,54.11,51.29,53.65,2219100.0],["2025-07-09",53.71,54.57,52.46,53.79,2470100.0],["2025-07-10",53.96,56.75,53.84,54.9,2448700.0],["2025-07-11",54.27,54.52,53.44,53.72,1098400.0],["2025-07-14",52.91,53.5,52.37,53.11,1409400.0],["2025-07-15",54.3,54.87,52.04,52.08,1848200.0],["2025-07-16",51.73,51.99,50.25,51.95,1753000.0],["2025-07-17",51.83,52.68,51.53,51.9,1264200.0],["2025-07-18",52.48,53.26,51.25,53.03,1364200.0],["2025-07-21",53.4,54.35,52.07,52.15,1575400.0],["2025-07-22",52.03,53.04,51.51,52.5,1573600.0],["2025-07-23",50.97,53.69,50.63,53.58,2446100.0],["2025-07-24",53.23,53.49,51.2,52.25,2285400.0],["2025-07-25",52.25,54.15,51.57,53.79,1446100.0],["2025-07-28",54.32,54.51,53.15,53.73,2072800.0],["2025-07-29",54.08,54.56,52.58,53.07,1526700.0],["2025-07-30",53.48,54.02,52.55,52.84,1851800.0],["2025-07-31",51.87,52.31,49.55,49.83,2569800.0],["2025-08-01",48.82,49.74,46.43,48.99,3197300.0],["2025-08-04",49.2,49.46,48.34,48.73,4952800.0],["2025-08-05",54.57,57.14,53.06,56.14,8074600.0],["2025-08-06",55.71,58.14,55.62,57.58,4650600.0],["2025-08-07",58.93,60.97,58.53,60.72,4804000.0],["2025-08-08",61.0,61.93,60.22,61.51,3805200.0],["2025-08-11",61.7,62.66,60.38,60.58,2628300.0],["2025-08-12",61.6,63.83,60.64,63.33,3284600.0],["2025-08-13",63.59,66.21,63.47,65.22,3129700.0],["2025-08-14",63.48,64.16,62.65,63.55,2289500.0],["2025-08-15",63.68,64.25,62.61,63.53,2360500.0],["2025-08-18",63.53,64.77,63.16,63.23,2111400.0],["2025-08-19",63.39,63.87,61.07,61.56,2555000.0],["2025-08-20",61.08,61.72,59.37,61.4,2311200.0],["2025-08-21",60.71,61.61,59.76,61.53,1426400.0],["2025-08-22",62.1,65.44,61.91,64.16,2078000.0],["2025-08-25",64.14,65.17,63.45,64.72,2247100.0],["2025-08-26",65.07,66.37,64.95,65.73,3058300.0],["2025-08-27",65.65,66.12,65.28,65.82,2087400.0],["2025-08-28",66.28,67.0,65.82,66.66,1577700.0],["2025-08-29",66.51,66.73,65.52,66.38,2622700.0],["2025-09-02",64.62,66.86,64.04,66.75,2205800.0],["2025-09-03",66.7,67.1,65.3,66.89,2117800.0],["2025-09-04",67.04,67.13,64.97,65.97,2388800.0],["2025-09-05",66.35,66.93,64.62,66.11,2228200.0],["2025-09-08",66.95,66.95,64.91,66.67,2432500.0],["2025-09-09",66.1,67.46,65.33,66.13,1786500.0],["2025-09-10",66.13,67.41,65.87,66.17,1919900.0],["2025-09-11",67.28,67.65,64.94,66.02,2411100.0],["2025-09-12",65.92,65.92,64.37,64.41,1902200.0],["2025-09-15",64.43,66.35,64.2,64.41,2110900.0],["2025-09-16",64.4,66.34,64.02,66.14,2152500.0],["2025-09-17",65.99,68.14,65.26,66.92,2759400.0],["2025-09-18",68.17,72.2,67.64,71.64,4644000.0],["2025-09-19",72.27,72.75,69.92,72.14,13955600.0],["2025-09-22",73.41,75.75,72.86,74.71,3394700.0],["2025-09-23",75.1,76.61,73.96,74.38,2080800.0],["2025-09-24",74.82,74.82,71.83,72.15,1493100.0],["2025-09-25",71.45,72.26,69.52,72.06,1476900.0],["2025-09-26",72.1,72.5,71.01,71.35,1784500.0],["2025-09-29",72.31,72.37,70.54,71.67,1469500.0],["2025-09-30",72.23,73.49,71.65,73.32,1884400.0],["2025-10-01",72.6,73.64,71.92,73.6,1809700.0],["2025-10-02",75.0,75.0,71.88,72.87,1522200.0],["2025-10-03",73.28,73.85,72.45,72.71,1245900.0],["2025-10-06",74.7,75.22,73.82,74.46,1297800.0],["2025-10-07",74.74,75.2,70.97,71.92,1156500.0],["2025-10-08",72.63,73.99,72.0,73.67,1151700.0],["2025-10-09",73.71,74.62,72.63,74.58,1191500.0],["2025-10-10",74.62,76.15,69.13,69.27,2138600.0],["2025-10-13",71.96,72.05,70.84,71.39,1545500.0],["2025-10-14",69.49,72.17,69.0,71.0,1249800.0],["2025-10-15",72.74,73.76,70.94,71.33,2068400.0],["2025-10-16",72.12,72.41,69.46,70.2,1558700.0],["2025-10-17",69.82,70.38,69.24,70.16,1113600.0],["2025-10-20",70.28,73.55,70.27,70.31,1290600.0],["2025-10-21",70.03,70.34,68.65,69.85,1107400.0],["2025-10-22",68.72,69.47,65.85,66.9,1677400.0],["2025-10-23",67.15,69.79,66.8,69.6,1435400.0],["2025-10-24",70.33,70.73,69.1,69.15,949600.0],["2025-10-27",70.98,72.66,70.65,71.53,1216500.0],["2025-10-28",71.59,73.14,71.03,71.84,1854100.0],["2025-10-29",73.07,76.06,71.96,73.88,2845600.0],["2025-10-30",73.88,75.3,73.07,73.64,2391900.0],["2025-10-31",73.71,74.58,71.88,72.96,2442600.0],["2025-11-03",72.96,74.45,71.23,72.82,2954600.0],["2025-11-04",67.95,69.85,62.82,63.23,4414100.0],["2025-11-05",63.24,65.41,62.74,63.15,2159700.0],["2025-11-06",62.45,64.41,62.34,62.51,2054400.0],["2025-11-07",61.44,63.66,60.88,63.49,1969400.0],["2025-11-10",65.67,68.89,65.39,67.06,3123500.0],["2025-11-11",66.75,66.81,64.81,66.06,2005400.0],["2025-11-12",67.03,68.17,65.49,65.56,1932200.0],["2025-11-13",65.08,66.0,63.42,64.58,2547700.0],["2025-11-14",62.31,65.28,61.96,64.18,1889600.0],["2025-11-17",63.37,64.33,61.03,61.73,1744100.0],["2025-11-18",60.9,65.88,60.5,64.7,2702200.0],["2025-11-19",64.75,67.27,64.75,65.3,1929000.0],["2025-11-20",67.11,67.82,63.6,63.93,2245600.0],["2025-11-21",63.32,67.77,62.68,67.26,1895400.0],["2025-11-24",67.17,68.65,66.69,68.47,2050700.0],["2025-11-25",67.58,68.3,65.53,67.97,1851900.0],["2025-11-26",68.51,71.1,68.2,70.02,1706000.0],["2025-11-28",69.99,70.3,69.24,70.21,605700.0],["2025-12-01",69.54,69.91,68.52,68.61,2086400.0],["2025-12-02",69.54,73.1,69.23,71.41,2561800.0],["2025-12-03",71.6,75.8,70.21,75.13,2799000.0],["2025-12-04",74.82,76.53,74.04,75.83,1872200.0],["2025-12-05",78.0,81.23,76.66,78.85,2643700.0],["2025-12-08",78.95,79.74,76.58,77.19,1733200.0],["2025-12-09",76.89,79.42,76.28,77.95,1756900.0],["2025-12-10",78.24,79.08,76.49,78.41,2151200.0],["2025-12-11",77.44,79.97,76.5,79.36,1767800.0],["2025-12-12",79.09,79.61,74.88,75.62,1735800.0],["2025-12-15",76.18,76.88,75.02,76.05,1697800.0],["2025-12-16",75.87,76.1,73.49,74.5,1819700.0],["2025-12-17",75.2,75.28,71.27,71.86,1763100.0],["2025-12-18",73.84,74.49,72.61,73.03,1191800.0],["2025-12-19",73.02,75.46,73.02,75.31,2613500.0],["2025-12-22",76.82,76.96,75.43,76.51,1070300.0],["2025-12-23",76.17,76.9,75.49,76.53,848100.0],["2025-12-24",76.53,77.0,76.27,76.57,544200.0],["2025-12-26",76.67,76.67,75.4,76.18,526400.0],["2025-12-29",75.49,75.89,74.13,74.56,898500.0],["2025-12-30",74.66,74.79,73.65,74.58,1221400.0],["2025-12-31",74.77,74.77,73.43,73.58,817100.0],["2026-01-02",75.52,79.42,75.52,78.65,1927200.0],["2026-01-05",80.21,81.61,78.51,80.59,2066200.0],["2026-01-06",81.94,86.69,81.78,85.44,2694100.0],["2026-01-07",84.49,85.12,82.45,83.02,1580900.0],["2026-01-08",81.92,83.8,81.01,82.21,1867900.0],["2026-01-09",82.28,85.67,82.27,84.8,1649500.0],["2026-01-12",83.77,83.77,81.49,83.1,1722300.0],["2026-01-13",84.12,88.61,84.08,86.3,1822600.0],["2026-01-14",85.29,89.47,84.57,85.28,2272800.0],["2026-01-15",88.69,89.92,84.67,85.23,2451200.0],["2026-01-16",86.31,87.13,81.5,83.22,2698700.0],["2026-01-20",81.14,84.89,81.0,83.23,1463400.0],["2026-01-21",84.15,86.29,83.48,85.12,1345600.0],["2026-01-22",87.1,88.31,85.11,85.3,1372500.0],["2026-01-23",84.74,85.79,82.79,84.33,1680500.0],["2026-01-26",84.18,84.79,82.52,83.48,1761400.0],["2026-01-27",85.05,85.95,83.63,84.96,1655400.0],["2026-01-28",86.43,88.5,84.27,84.84,2227000.0],["2026-01-29",85.16,85.38,80.25,83.31,2042800.0],["2026-01-30",81.77,83.5,79.99,80.52,2328000.0],["2026-02-02",79.63,83.61,79.1,82.91,1306700.0],["2026-02-03",83.79,83.95,79.5,81.44,1720500.0],["2026-02-04",82.32,86.5,78.69,81.79,2485500.0],["2026-02-05",80.26,82.8,78.83,81.39,2046200.0],["2026-02-06",83.35,86.75,83.03,86.41,1701300.0],["2026-02-09",85.2,89.22,84.77,87.54,2649400.0],["2026-02-10",87.78,91.46,86.24,90.95,3881500.0],["2026-02-11",105.4,107.73,101.18,105.77,6115500.0],["2026-02-12",106.62,108.08,96.47,99.8,3674800.0],["2026-02-13",99.14,100.72,96.55,97.63,2182700.0],["2026-02-17",95.98,97.84,94.64,97.5,2917200.0],["2026-02-18",98.07,99.6,95.84,97.23,1826700.0],["2026-02-19",97.12,97.12,92.88,95.1,1594700.0],["2026-02-20",93.9,97.78,93.76,97.76,1972100.0],["2026-02-23",97.31,98.98,96.32,97.66,1549600.0],["2026-02-24",98.66,99.49,97.02,98.36,1389600.0],["2026-02-25",99.91,101.35,99.55,101.07,1259100.0],["2026-02-26",100.35,100.75,95.82,97.25,1625100.0],["2026-02-27",95.35,97.11,93.58,95.62,2212300.0],["2026-03-02",93.23,100.92,92.33,100.72,1987100.0],["2026-03-03",96.63,97.06,91.86,93.48,2111600.0],["2026-03-04",94.74,95.07,89.73,91.63,2357600.0],["2026-03-05",89.86,95.19,89.67,91.11,1644100.0],["2026-03-06",88.66,89.89,84.63,85.49,1570600.0],["2026-03-09",83.81,90.82,83.18,90.63,2010400.0],["2026-03-10",91.92,94.24,90.93,91.69,1943900.0],["2026-03-11",91.69,94.09,90.17,90.8,1783700.0],["2026-03-12",88.84,89.17,84.94,86.4,1854700.0],["2026-03-13",88.0,88.95,84.71,85.77,1803500.0],["2026-03-16",88.73,91.58,88.73,89.92,1574000.0],["2026-03-17",90.49,92.99,90.2,92.16,1450100.0],["2026-03-18",92.39,94.53,92.01,94.16,1804200.0],["2026-03-19",90.94,95.61,89.79,94.92,1233400.0],["2026-03-20",95.06,95.98,88.52,88.62,3267100.0],["2026-03-23",92.69,95.34,92.05,92.31,1495700.0],["2026-03-24",91.03,98.69,91.03,98.47,1520300.0],["2026-03-25",100.05,101.64,98.59,100.72,1578000.0],["2026-03-26",98.87,99.3,94.63,94.92,1249800.0],["2026-03-27",93.89,95.44,90.17,90.39,1936500.0],["2026-03-30",90.96,91.79,84.48,85.32,1676600.0],["2026-03-31",87.14,93.13,86.38,92.76,1733400.0],["2026-04-01",94.23,97.42,94.12,95.54,1277600.0],["2026-04-02",91.24,96.75,91.24,95.02,1240300.0],["2026-04-06",96.45,98.66,95.03,97.24,1463500.0],["2026-04-07",95.93,97.66,94.65,96.84,1058100.0],["2026-04-08",104.13,109.15,101.8,106.56,2424800.0],["2026-04-09",106.26,109.11,105.01,106.29,1064400.0],["2026-04-10",108.21,109.41,105.31,106.1,784200.0],["2026-04-13",105.04,108.06,105.04,107.76,1067900.0],["2026-04-14",109.5,111.65,108.19,110.81,1295400.0],["2026-04-15",110.8,110.8,105.53,108.4,1109900.0],["2026-04-16",108.39,112.27,107.95,111.88,1339100.0],["2026-04-17",113.93,118.74,113.36,117.06,2379900.0],["2026-04-20",118.39,119.36,116.21,118.83,1403400.0],["2026-04-21",119.77,119.89,115.32,117.05,1413000.0],["2026-04-22",120.0,120.88,114.21,115.59,1725500.0],["2026-04-23",118.04,121.44,114.96,118.01,2343900.0],["2026-04-24",125.43,126.35,119.72,122.8,3329100.0],["2026-04-27",123.53,123.88,117.69,119.23,2883200.0],["2026-04-28",112.69,115.63,109.35,113.91,3003000.0],["2026-04-29",116.27,117.62,113.14,115.67,2378900.0],["2026-04-30",118.99,122.61,116.11,122.28,2818800.0],["2026-05-01",121.18,123.29,119.34,120.96,1939200.0],["2026-05-04",122.0,127.95,120.78,125.57,4023200.0],["2026-05-05",121.9,123.86,115.01,122.27,4499000.0],["2026-05-06",125.34,127.49,121.04,125.19,3131100.0],["2026-05-07",125.36,126.63,118.19,119.92,3173900.0],["2026-05-08",122.5,127.29,122.07,127.19,2790600.0],["2026-05-11",127.19,129.38,124.87,128.96,2335700.0],["2026-05-12",126.13,126.36,121.29,125.43,2829700.0],["2026-05-13",129.33,130.0,123.5,125.65,2228400.0],["2026-05-14",126.03,126.99,122.29,124.85,1812600.0],["2026-05-15",120.69,122.7,119.5,120.11,2369500.0],["2026-05-18",121.74,123.58,118.0,123.15,2904300.0],["2026-05-19",120.18,126.91,117.35,124.24,3077900.0],["2026-05-20",126.84,139.0,126.66,138.74,3959500.0],["2026-05-21",138.44,141.51,136.22,139.35,2299800.0],["2026-05-22",142.4,145.37,138.0,143.22,1748300.0],["2026-05-26",148.4,150.87,146.25,150.35,2332800.0],["2026-05-27",152.07,152.07,144.82,147.91,1948500.0],["2026-05-28",148.0,149.42,143.74,147.31,2002200.0],["2026-05-29",148.89,151.17,144.41,147.08,2204100.0],["2026-06-01",146.25,147.14,140.21,144.74,1562500.0],["2026-06-02",147.63,153.0,146.01,151.35,2141300.0],["2026-06-03",152.79,155.82,149.18,154.6,1379300.0],["2026-06-04",148.2,154.9,146.29,151.92,1069200.0],["2026-06-05",146.1,146.99,133.24,135.57,3057200.0],["2026-06-08",141.14,143.84,138.99,142.9,1919900.0],["2026-06-09",146.37,146.61,129.68,137.56,2370600.0],["2026-06-10",135.3,140.33,131.4,132.37,2270800.0],["2026-06-11",135.88,142.92,132.77,142.86,1667200.0],["2026-06-12",142.89,147.46,139.0,144.53,1417900.0],["2026-06-15",151.68,152.47,147.39,148.97,1639700.0],["2026-06-16",147.68,151.0,143.13,143.48,1293900.0],["2026-06-17",146.67,147.77,139.24,139.86,1540100.0],["2026-06-18",146.54,154.4,144.1,153.72,3146300.0],["2026-06-22",156.0,157.01,151.46,155.27,2193600.0],["2026-06-23",145.1,148.87,141.71,144.61,1417500.0],["2026-06-24",144.97,146.58,140.59,143.93,1238800.0],["2026-06-25",149.92,153.23,140.82,144.2,2176200.0],["2026-06-26",140.48,140.82,136.2,138.76,4606500.0],["2026-06-29",139.51,148.1,134.0,146.78,2167500.0],["2026-06-30",148.15,155.0,147.37,152.96,2345800.0],["2026-07-01",145.9,149.4,143.01,146.3,1598200.0],["2026-07-02",146.52,146.52,130.17,136.53,2462800.0],["2026-07-06",139.275,141.77,136.26,137.31,2034086.712729],["2026-07-07",129.02,133.005,126.79,130.6,2271623.011718],["2026-07-08",129.92,132.995,129.1901,132.48,1556998.008663],["2026-07-09",139.23,143.2,138.175,139.53,988270.914267],["2026-07-10",136.31,139.48,135,137.44,1076897.008879],["2026-07-13",133.82,134.58,129.4,130.74,2066098.604491],["2026-07-14",138.13,138.16,132.83,133.91,1364909.856677],["2026-07-15",137.27,137.27,128.02,132.46,1298656.548027],["2026-07-16",128.005,131.69,123.71,124.5,2559961.405706],["2026-07-17",119.345,126.99,115.58,125.23,2161848.282661],["2026-07-20",127.63,128.654,124.795,125.56,1090301.513264],["2026-07-21",131.4,136.98,129.915,135.83,1276596.436936],["2026-07-22",131.93,139.98,131.92,137.17,1319488.679841],["2026-07-23",133.86,139.36,133.86,138.13,1780894.729074],["2026-07-24",135.98,136.65,128.08,128.42,1950198.567804],["2026-07-27",129.19,130.1,118.83,122.91,1940723.514545],["2026-07-28",116.45,121.08,114.43,120.06,3187092.582337],["2026-07-29",118.42,120.3,112.55,112.96,2076430.36987],["2026-07-30",119.61,125.25,118.27,124.53,1741298.837029],["2026-07-31",132.27,133.0699,122.26,124.27,1432991.152853],["2026-08-03",120.43,128.53,120.37,127.18,1599312.792585],["2026-08-04",131.52,139.37,131.49,138,3531997.222768],["2026-08-05",132.3,138.61,125.82,128.31,4224813.758189],["2026-08-06",125.67,132.56,123.31,128.7,2263263.395301],["2026-08-07",132.15,136.37,129.9,130.03,1441312.394533],["2026-08-10",130.45,132.9253,129.25,130.585,224801.332662],["2026-08-11",129.55,130.16,125.115,126.12,2646578.554265],["2026-08-12",131.5,132.9,127.29,129.27,1442541.315926],["2026-08-13",128.75,131.7391,128,128.43,2104439.886121],["2026-08-14",128.43,133.01,128,130.46,1180250.144766],["2026-08-17",132.59,137,131.71,132.67,1398662.918652],["2026-08-18",125.002,128.4884,122.73,124.21,1326744.060005],["2026-08-19",124.63,126.2,115.42,117.68,1617061.141254],["2026-08-20",117.11,120.29,117.11,117.56,1170119.369772],["2026-08-21",118.93,119.06,115.47,117.69,1046383.066487],["2026-08-24",116.36,116.36,112.45,114.15,1036166.635025],["2026-08-25",117.24,117.38,113.74,116.1,999112.658864],["2026-08-26",117.17,121.6,116.54,119.34,1745146.73047],["2026-08-27",121.13,122.25,119.4,120.47,963520.160571],["2026-08-28",119.76,120.15,113.88,114.4,1183399.961664],["2026-08-31",115.56,116.915,114.37,115.34,1269972.316376],["2026-09-01",113.6,114.48,110.63,111.68,1062505.329664],["2026-09-02",112.09,114.1,109.53,113.88,1392022.48003],["2026-09-03",112.26,114.09,109.74,113.63,1584216.861355],["2026-09-04",115.92,117.01,114.55,115.9,948298.306281],["2026-09-08",117.74,118.9,115.83,117.49,1006203.039127],["2026-09-09",116.59,118.99,114.97,115.45,1367763.404129],["2026-09-10",113.75,115.37,111.2,114.14,906121.363909],["2026-09-11",116.95,120.275,115.45,119.76,1499453.330667],["2026-09-14",111.83,113.51,106.04,106.5,2252122.573371]]}