{"t":"MANH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1998-04-23",6.5,6.625,5.4688,5.4688,18922800.0],["1998-04-24",6.0,6.4062,5.5938,6.1406,4247200.0],["1998-04-27",6.0938,6.125,5.375,5.6719,3006800.0],["1998-04-28",6.125,6.2188,5.5938,5.5938,1848400.0],["1998-04-29",5.75,5.8125,5.4062,5.6562,1175600.0],["1998-04-30",5.75,5.875,5.5625,5.6562,830800.0],["1998-05-01",5.7188,5.75,5.5,5.5625,330000.0],["1998-05-04",5.5938,5.6562,5.5,5.5938,534400.0],["1998-05-05",5.625,5.625,5.5625,5.5625,373600.0],["1998-05-06",5.5625,5.625,5.375,5.5,291200.0],["1998-05-07",5.4375,5.4375,4.875,4.9062,1057600.0],["1998-05-08",5.0312,5.5,4.9688,5.4062,763200.0],["1998-05-11",5.375,5.4219,5.0625,5.0938,279200.0],["1998-05-12",5.125,5.125,4.7031,4.9062,1971200.0],["1998-05-13",4.8125,5.125,4.75,4.9531,585600.0],["1998-05-14",4.9375,4.9375,4.6875,4.7031,427200.0],["1998-05-15",4.6562,4.6719,4.4375,4.5625,1168800.0],["1998-05-18",4.5312,4.6562,4.375,4.4688,688800.0],["1998-05-19",4.625,5.375,4.625,5.25,2302400.0],["1998-05-20",5.3438,5.3438,5.0938,5.0938,556400.0],["1998-05-21",5.1562,5.1562,4.9062,4.9375,551200.0],["1998-05-22",4.9688,5.1562,4.9062,5.1562,249200.0],["1998-05-26",5.1562,5.1562,4.8438,4.875,142400.0],["1998-05-27",4.875,4.9375,4.7812,4.9062,930400.0],["1998-05-28",5.0,5.0938,4.875,4.875,208000.0],["1998-05-29",4.875,5.0938,4.8438,5.0,485600.0],["1998-06-01",4.9062,5.25,4.9062,5.1406,199600.0],["1998-06-02",5.2188,5.25,5.1875,5.25,178000.0],["1998-06-03",5.2656,5.5938,5.2031,5.375,196400.0],["1998-06-04",5.4688,5.625,5.0938,5.2188,272000.0],["1998-06-05",5.2812,5.2812,5.1562,5.2188,158800.0],["1998-06-08",5.2188,5.2812,4.9062,5.0312,172400.0],["1998-06-09",5.0,5.0938,4.9531,4.9844,103200.0],["1998-06-10",5.0938,5.0938,4.9062,4.9375,20400.0],["1998-06-11",5.0,5.1562,4.9375,5.0,94000.0],["1998-06-12",4.9375,5.0,4.875,5.0,162400.0],["1998-06-15",5.0,5.1875,4.9688,5.0625,88800.0],["1998-06-16",5.1875,5.3438,5.0625,5.3125,327200.0],["1998-06-17",5.3125,5.375,5.2812,5.3438,471600.0],["1998-06-18",5.375,5.375,5.3125,5.3125,142000.0],["1998-06-19",5.3125,5.3594,5.3125,5.3125,122400.0],["1998-06-22",5.3125,5.4688,5.25,5.2812,305600.0],["1998-06-23",5.25,5.2969,5.1875,5.1875,252000.0],["1998-06-24",5.1875,5.25,5.125,5.1875,388000.0],["1998-06-25",5.1875,5.25,5.125,5.125,260000.0],["1998-06-26",5.1562,5.1875,4.9375,4.9688,334000.0],["1998-06-29",4.9375,5.25,4.9062,5.1875,109600.0],["1998-06-30",5.25,5.25,5.1562,5.2031,475600.0],["1998-07-01",5.25,6.0,5.1875,6.0,405600.0],["1998-07-02",5.9375,5.9375,5.75,5.8594,216400.0],["1998-07-06",5.8438,6.2812,5.8438,5.875,376800.0],["1998-07-07",5.75,6.0312,5.6562,6.0312,170800.0],["1998-07-08",6.0312,6.4062,5.875,6.375,354400.0],["1998-07-09",6.2812,6.6875,6.2812,6.375,346400.0],["1998-07-10",6.5938,7.0312,6.4375,6.75,262800.0],["1998-07-13",6.6562,6.8438,6.25,6.3125,182000.0],["1998-07-14",6.25,6.25,5.5156,5.5469,385200.0],["1998-07-15",5.5312,5.9062,5.5312,5.875,233200.0],["1998-07-16",5.875,6.0312,5.875,6.0,77200.0],["1998-07-17",6.0625,6.0625,5.8438,5.875,95600.0],["1998-07-20",5.9375,5.9375,5.7188,5.75,130800.0],["1998-07-21",5.75,5.8125,5.75,5.75,97600.0],["1998-07-22",5.8125,5.8125,5.6562,5.7188,145600.0],["1998-07-23",5.7188,5.8438,5.4062,5.4688,87600.0],["1998-07-24",5.4375,5.4688,5.1875,5.4062,116000.0],["1998-07-27",5.375,5.4375,5.1875,5.4062,384400.0],["1998-07-28",5.4688,5.625,5.375,5.5,62400.0],["1998-07-29",5.4062,5.4375,4.9375,5.0312,182000.0],["1998-07-30",5.0,5.125,4.875,5.0,44800.0],["1998-07-31",5.0,5.0312,4.4375,4.6875,1532400.0],["1998-08-03",4.7188,4.7188,4.3125,4.3906,218400.0],["1998-08-04",4.4375,4.4375,4.25,4.375,136800.0],["1998-08-05",4.375,4.4062,4.3125,4.375,166000.0],["1998-08-06",4.375,4.375,3.9688,4.0312,182400.0],["1998-08-07",4.0625,4.1562,3.875,3.9062,204000.0],["1998-08-10",4.0,4.0,3.9062,3.9688,293600.0],["1998-08-11",3.6562,3.8125,3.5,3.6875,507600.0],["1998-08-12",3.75,4.0312,3.7188,4.0,1215600.0],["1998-08-13",4.0,4.0,3.875,3.9219,454800.0],["1998-08-14",4.0,4.0,3.875,3.9219,248400.0],["1998-08-17",3.875,3.9688,3.875,3.875,62000.0],["1998-08-18",3.9688,3.9688,3.9062,3.9375,64800.0],["1998-08-19",3.9688,3.9688,3.8438,3.8438,29200.0],["1998-08-20",3.9375,3.9375,3.8438,3.8594,122800.0],["1998-08-21",3.9375,3.9375,3.5156,3.625,168400.0],["1998-08-24",3.6562,3.6562,3.4688,3.4688,68400.0],["1998-08-25",3.5,3.6562,3.5,3.5938,215600.0],["1998-08-26",3.5938,3.5938,3.5312,3.5625,283200.0],["1998-08-27",3.5625,3.5625,3.375,3.4688,912400.0],["1998-08-28",3.4375,3.4375,3.3438,3.3438,65600.0],["1998-08-31",3.375,3.4375,2.625,2.8125,133200.0],["1998-09-01",2.9688,3.125,2.75,3.0469,128400.0],["1998-09-02",3.2188,3.2188,3.0,3.0,38400.0],["1998-09-03",3.0,3.1562,2.9375,2.9531,32800.0],["1998-09-04",2.9375,2.9375,2.5,2.5938,112000.0],["1998-09-08",2.7812,2.7812,2.6406,2.7812,109600.0],["1998-09-09",2.7812,2.8438,2.5938,2.8438,75200.0],["1998-09-10",2.625,2.6875,2.5938,2.625,660800.0],["1998-09-11",2.6875,2.8125,2.6562,2.75,70800.0],["1998-09-14",2.6875,2.8438,2.6875,2.8125,103200.0],["1998-09-15",2.7969,2.875,2.7812,2.7812,91600.0],["1998-09-16",2.875,2.875,2.75,2.7812,184400.0],["1998-09-17",2.6875,2.75,2.625,2.7188,130400.0],["1998-09-18",2.875,2.875,2.6875,2.6875,114400.0],["1998-09-21",2.6875,2.6875,2.5938,2.625,69600.0],["1998-09-22",2.7188,2.7344,2.5,2.5,215600.0],["1998-09-23",2.5,2.5938,2.5,2.5,155200.0],["1998-09-24",2.5938,3.0625,2.5625,2.9062,2528400.0],["1998-09-25",2.9688,3.1875,2.9062,3.1875,481600.0],["1998-09-28",3.1875,3.375,3.1875,3.25,301200.0],["1998-09-29",3.2188,3.3125,3.1875,3.2812,256800.0],["1998-09-30",3.25,3.25,3.0625,3.25,89200.0],["1998-10-01",3.25,3.25,2.9062,2.9062,112400.0],["1998-10-02",2.9688,2.9688,2.875,2.9688,12000.0],["1998-10-05",2.9688,3.0,2.6875,2.7188,117200.0],["1998-10-06",2.9375,2.9375,2.5,2.5312,108400.0],["1998-10-07",2.5938,2.7031,2.5312,2.5312,121200.0],["1998-10-08",2.5,2.5,2.1562,2.25,131600.0],["1998-10-09",2.3438,2.3516,2.0625,2.0625,272800.0],["1998-10-12",2.1875,2.3438,2.1562,2.1875,140000.0],["1998-10-13",2.25,2.2812,2.0,2.0625,140000.0],["1998-10-14",2.0938,2.0938,2.0,2.0,59600.0],["1998-10-15",2.0625,2.0938,2.0234,2.0938,66400.0],["1998-10-16",2.0312,2.4688,2.0312,2.4375,353600.0],["1998-10-19",2.5,2.6562,2.4375,2.5625,249200.0],["1998-10-20",2.625,3.0,2.5312,2.8125,194800.0],["1998-10-21",2.8125,2.8125,2.7188,2.75,34000.0],["1998-10-22",2.75,3.0156,2.75,3.0156,248800.0],["1998-10-23",3.0,3.125,3.0,3.0625,306400.0],["1998-10-26",3.125,3.8438,3.0195,3.4688,448400.0],["1998-10-27",3.875,4.1562,3.6562,3.7188,1342800.0],["1998-10-28",3.6875,3.7188,3.5312,3.6875,74400.0],["1998-10-29",3.6875,4.0,3.6562,3.8125,368000.0],["1998-10-30",3.7812,4.0312,3.7812,4.0,264000.0],["1998-11-02",3.9375,4.125,3.9375,4.125,383200.0],["1998-11-03",4.1562,4.1875,4.0,4.125,281600.0],["1998-11-04",4.1562,4.2188,4.0938,4.2188,400400.0],["1998-11-05",4.1094,4.1094,3.9688,4.0938,142800.0],["1998-11-06",3.9688,4.1562,3.9531,4.0312,180400.0],["1998-11-09",4.0,4.0625,3.9375,4.0156,79600.0],["1998-11-10",3.9688,4.0625,3.9688,4.0469,28400.0],["1998-11-11",3.9688,4.0312,3.9375,4.0156,109200.0],["1998-11-12",3.9688,3.9688,3.9062,3.9531,64000.0],["1998-11-13",3.875,3.875,3.625,3.8125,92400.0],["1998-11-16",3.875,3.9375,3.8438,3.8438,14000.0],["1998-11-17",3.7812,3.7812,3.6094,3.6719,58800.0],["1998-11-18",3.6875,3.875,3.6562,3.75,863200.0],["1998-11-19",3.75,3.8125,3.75,3.8125,129600.0],["1998-11-20",3.8125,3.9062,3.6875,3.9062,210800.0],["1998-11-23",3.9062,3.9375,3.8438,3.875,64000.0],["1998-11-24",3.8438,3.875,3.7812,3.8438,90000.0],["1998-11-25",3.8438,4.0938,3.8438,4.0312,55600.0],["1998-11-27",4.0,4.0625,4.0,4.0,6800.0],["1998-11-30",4.0312,4.6562,4.0,4.3438,389200.0],["1998-12-01",4.25,4.5625,4.25,4.4375,269600.0],["1998-12-02",4.4062,4.7031,4.375,4.4062,396400.0],["1998-12-03",4.5625,5.5,4.4688,5.3438,1248000.0],["1998-12-04",5.375,5.4062,4.5312,4.75,424400.0],["1998-12-07",4.75,4.8125,4.6562,4.75,85600.0],["1998-12-08",4.75,5.0469,4.75,4.8594,3638800.0],["1998-12-09",4.8594,4.8594,4.6875,4.7031,472800.0],["1998-12-10",4.75,4.75,4.6875,4.75,48000.0],["1998-12-11",4.6875,5.5,4.6875,5.5,260400.0],["1998-12-14",5.4688,5.4688,5.0938,5.25,64800.0],["1998-12-15",5.375,5.8125,5.3438,5.6875,370400.0],["1998-12-16",5.7188,5.7188,5.5938,5.6562,270800.0],["1998-12-17",5.6562,5.8125,5.6562,5.8125,422400.0],["1998-12-18",5.7812,5.9688,5.7812,5.9375,300000.0],["1998-12-21",5.9375,6.25,5.625,6.125,264000.0],["1998-12-22",6.1562,6.1875,6.0,6.1562,487200.0],["1998-12-23",6.0312,6.4062,6.0,6.2812,302400.0],["1998-12-24",6.2812,6.7188,6.2812,6.5312,406800.0],["1998-12-28",6.625,6.9062,6.4375,6.5625,358000.0],["1998-12-29",6.5625,7.0,6.5,6.75,348000.0],["1998-12-30",6.7812,6.8438,6.5312,6.7969,219200.0],["1998-12-31",6.7812,6.9375,6.75,6.8125,193200.0],["1999-01-04",6.8125,6.8125,6.5625,6.5625,198800.0],["1999-01-05",6.5312,6.5312,6.4062,6.4688,571200.0],["1999-01-06",6.4375,6.4375,6.375,6.4219,276000.0],["1999-01-07",6.4062,6.4219,6.2812,6.3594,141200.0],["1999-01-08",6.2812,6.375,6.2344,6.2969,316400.0],["1999-01-11",6.2812,6.6875,6.2812,6.2969,265600.0],["1999-01-12",6.2812,6.3438,6.2812,6.2812,111200.0],["1999-01-13",5.8438,6.25,5.7188,6.0312,242800.0],["1999-01-14",6.0625,6.0938,5.25,5.5312,156800.0],["1999-01-15",5.5312,5.7344,5.5,5.5938,40000.0],["1999-01-19",5.8438,6.4062,5.8438,6.25,179200.0],["1999-01-20",6.25,6.4375,5.875,6.0469,83600.0],["1999-01-21",5.9375,6.0312,5.8125,5.8125,71200.0],["1999-01-22",5.7812,5.9375,5.7188,5.8438,80800.0],["1999-01-25",5.8438,5.9062,5.75,5.875,38800.0],["1999-01-26",5.9688,6.625,5.9688,6.5,159200.0],["1999-01-27",6.1562,6.1875,5.4219,5.4219,251200.0],["1999-01-28",5.5938,5.5938,4.0312,4.375,734800.0],["1999-01-29",4.6875,4.9375,4.375,4.4688,992000.0],["1999-02-01",4.4688,4.5938,4.4688,4.5938,178000.0],["1999-02-02",4.625,4.6875,4.4062,4.5938,88000.0],["1999-02-03",4.6875,4.7812,4.5625,4.6719,366000.0],["1999-02-04",4.6719,4.6719,4.375,4.3906,263200.0],["1999-02-05",4.4062,4.4844,4.375,4.4062,85600.0],["1999-02-08",4.5312,4.5625,4.3438,4.375,135600.0],["1999-02-09",4.4375,4.4688,4.375,4.4688,76400.0],["1999-02-10",4.4375,4.5312,4.4062,4.5312,63600.0],["1999-02-11",4.5,4.5312,4.4062,4.4375,102400.0],["1999-02-12",4.4375,4.4688,4.3906,4.3906,92800.0],["1999-02-16",4.4531,4.4531,4.3906,4.3906,29200.0],["1999-02-17",4.4062,4.4375,4.4062,4.4062,9200.0],["1999-02-18",4.4062,4.4375,4.2188,4.2188,125200.0],["1999-02-19",4.1875,4.1875,3.875,3.9844,778800.0],["1999-02-22",3.9844,4.1562,3.9688,4.1562,34000.0],["1999-02-23",4.1875,4.2344,4.1562,4.2344,170800.0],["1999-02-24",4.25,4.2656,4.1875,4.1875,298000.0],["1999-02-25",4.125,4.25,4.0938,4.125,138400.0],["1999-02-26",4.125,4.1875,4.125,4.125,48400.0],["1999-03-01",4.1875,4.1875,4.125,4.125,30800.0],["1999-03-02",4.1562,4.1562,3.9688,3.9688,35600.0],["1999-03-03",4.0,4.0,2.1406,2.25,6635200.0],["1999-03-04",2.375,2.4062,2.0,2.0469,3889200.0],["1999-03-05",2.1875,2.3125,2.0625,2.1406,2782800.0],["1999-03-08",2.1875,2.2188,2.0,2.0312,1672000.0],["1999-03-09",2.0312,2.0781,1.9844,2.0078,1918400.0],["1999-03-10",2.0156,2.0312,1.8438,1.9141,1014800.0],["1999-03-11",1.9375,2.0,1.8828,1.9688,1330000.0],["1999-03-12",2.0,2.375,1.9844,2.375,1099600.0],["1999-03-15",2.3906,2.4375,2.3516,2.4375,949600.0],["1999-03-16",2.4688,2.7812,2.4375,2.75,990000.0],["1999-03-17",2.7812,3.0938,2.75,3.0625,1305600.0],["1999-03-18",3.1875,3.375,3.125,3.3438,1180000.0],["1999-03-19",3.4062,3.4062,2.6562,2.9375,871600.0],["1999-03-22",2.9219,2.9375,2.6719,2.7812,407200.0],["1999-03-23",2.7969,2.8125,2.5625,2.75,348800.0],["1999-03-24",2.6875,2.8281,2.6562,2.7812,281600.0],["1999-03-25",2.75,2.8438,2.625,2.6875,198800.0],["1999-03-26",2.6875,2.7812,2.6875,2.6875,75200.0],["1999-03-29",2.7188,2.7734,2.7188,2.7188,79200.0],["1999-03-30",2.75,2.75,2.5938,2.6016,176000.0],["1999-03-31",2.5938,2.75,2.5938,2.6562,902400.0],["1999-04-01",2.75,2.75,2.6875,2.7188,236800.0],["1999-04-05",2.7188,2.7344,2.6562,2.6562,208400.0],["1999-04-06",2.5312,2.625,2.4688,2.5,364400.0],["1999-04-07",2.4844,2.5,2.2812,2.3125,80000.0],["1999-04-08",2.3125,2.3438,1.8594,2.0312,1032800.0],["1999-04-09",2.0312,2.0625,2.0156,2.0469,417600.0],["1999-04-12",2.0469,2.5312,2.0312,2.4219,460400.0],["1999-04-13",2.5,2.5938,2.4375,2.5938,295200.0],["1999-04-14",2.5938,2.625,2.1875,2.2188,380000.0],["1999-04-15",2.2812,2.4688,2.25,2.3125,228800.0],["1999-04-16",2.3125,2.5,2.3125,2.5,209600.0],["1999-04-19",2.5312,2.5312,2.3281,2.375,125200.0],["1999-04-20",2.375,2.3906,2.0,2.125,420000.0],["1999-04-21",2.2188,2.5,2.125,2.4062,310800.0],["1999-04-22",2.4062,2.5312,2.3906,2.5,311200.0],["1999-04-23",2.5,2.5,2.2812,2.3438,130000.0],["1999-04-26",2.3438,2.5,2.1875,2.25,282000.0],["1999-04-27",1.9375,2.1875,1.875,2.1875,721200.0],["1999-04-28",2.1875,2.5312,2.1562,2.5,659600.0],["1999-04-29",2.375,2.625,2.375,2.625,465600.0],["1999-04-30",2.5781,2.75,2.5312,2.5625,461200.0],["1999-05-03",2.5938,2.625,2.375,2.5,332000.0],["1999-05-04",2.5938,2.5938,2.4688,2.5,204800.0],["1999-05-05",2.5938,2.625,2.5312,2.5938,268400.0],["1999-05-06",2.625,3.1562,2.5625,2.875,985600.0],["1999-05-07",2.875,2.9062,2.5312,2.9062,430800.0],["1999-05-10",2.875,3.0,2.875,2.9688,181600.0],["1999-05-11",2.9375,3.2812,2.9375,3.25,417200.0],["1999-05-12",3.2031,3.5,3.125,3.25,325600.0],["1999-05-13",3.1875,3.375,2.8281,2.9375,234000.0],["1999-05-14",2.9375,2.9375,2.6875,2.8125,258400.0],["1999-05-17",2.75,2.9062,2.75,2.9062,115200.0],["1999-05-18",2.8125,2.9375,2.8125,2.875,87200.0],["1999-05-19",2.9375,3.1562,2.8438,3.125,238000.0],["1999-05-20",3.4375,3.625,3.2812,3.5,1534400.0],["1999-05-21",3.5312,4.0938,3.5312,3.8438,1237600.0],["1999-05-24",3.8281,3.8438,2.6094,2.6875,1994400.0],["1999-05-25",2.6875,2.6875,2.25,2.2969,2427200.0],["1999-05-26",2.2812,2.3281,2.25,2.2812,550000.0],["1999-05-27",2.2812,2.3203,2.2188,2.25,636000.0],["1999-05-28",2.2656,2.2812,2.1641,2.2344,962800.0],["1999-06-01",2.2656,2.2812,2.1562,2.1562,492000.0],["1999-06-02",2.1875,2.2188,2.0938,2.0938,483200.0],["1999-06-03",2.2188,2.2188,2.0078,2.0312,504400.0],["1999-06-04",2.125,2.125,2.0,2.0078,616400.0],["1999-06-07",2.0156,2.0312,1.8594,1.9219,1349600.0],["1999-06-08",1.9531,1.9688,1.7422,1.9453,1454400.0],["1999-06-09",1.9531,2.0,1.9297,1.9375,482000.0],["1999-06-10",1.9336,1.9688,1.9141,1.9375,202800.0],["1999-06-11",1.9375,1.9375,1.9141,1.9297,133200.0],["1999-06-14",1.9336,1.9375,1.9062,1.9141,137200.0],["1999-06-15",1.9102,1.9219,1.8828,1.8906,118400.0],["1999-06-16",1.9375,2.1094,1.9219,1.9688,319600.0],["1999-06-17",2.0312,2.1406,1.9688,2.1172,249600.0],["1999-06-18",2.0625,2.125,2.0,2.0625,167200.0],["1999-06-21",2.0938,2.1016,2.0625,2.0938,55200.0],["1999-06-22",2.1094,2.2344,2.0469,2.1875,226400.0],["1999-06-23",2.1719,2.1875,2.0781,2.125,136000.0],["1999-06-24",2.125,2.1562,1.9141,2.0938,309200.0],["1999-06-25",2.125,2.1562,2.0469,2.0469,258000.0],["1999-06-28",2.0469,2.125,2.0,2.0156,278400.0],["1999-06-29",2.0938,2.0938,2.0,2.0312,179600.0],["1999-06-30",2.0312,2.0625,1.9844,2.0625,121600.0],["1999-07-01",2.0625,2.0625,2.0,2.0625,323600.0],["1999-07-02",2.0625,2.0781,2.0312,2.0625,110800.0],["1999-07-06",2.0312,2.1562,2.0312,2.0781,377600.0],["1999-07-07",2.0938,2.1875,2.0938,2.1719,235600.0],["1999-07-08",2.1719,2.5469,2.1562,2.4219,661600.0],["1999-07-09",2.4688,2.5781,2.4062,2.5625,925600.0],["1999-07-12",2.5781,2.6719,2.5312,2.6406,470000.0],["1999-07-13",2.6094,2.6875,2.4375,2.6406,412800.0],["1999-07-14",2.625,2.625,2.5781,2.5781,504800.0],["1999-07-15",2.5781,2.6094,2.375,2.4062,384400.0],["1999-07-16",2.4062,2.4062,2.375,2.375,464000.0],["1999-07-19",2.3281,2.4062,2.3281,2.3438,64000.0],["1999-07-20",2.3516,2.3516,2.0469,2.1328,278400.0],["1999-07-21",2.1406,2.2031,2.0938,2.0938,155600.0],["1999-07-22",2.1094,2.125,2.0,2.0625,294800.0],["1999-07-23",2.0938,2.1562,2.0781,2.0781,90400.0],["1999-07-26",2.125,2.125,1.9375,1.9375,310400.0],["1999-07-27",2.0469,2.0781,1.9375,1.9375,548000.0],["1999-07-28",2.0,2.0547,1.9375,1.9688,159600.0],["1999-07-29",1.9844,1.9844,1.875,1.875,352800.0],["1999-07-30",1.9062,1.9688,1.8438,1.875,169600.0],["1999-08-02",1.8906,1.9375,1.875,1.9219,28400.0],["1999-08-03",1.9375,1.9375,1.875,1.875,114400.0],["1999-08-04",1.8438,1.8438,1.7969,1.8281,122400.0],["1999-08-05",1.875,1.9062,1.8125,1.8125,64800.0],["1999-08-06",1.8281,1.8438,1.7188,1.7969,190800.0],["1999-08-09",1.7188,1.8125,1.6875,1.7656,52800.0],["1999-08-10",1.6719,1.75,1.6406,1.7188,88000.0],["1999-08-11",1.75,1.75,1.7188,1.75,109600.0],["1999-08-12",1.75,1.75,1.6875,1.7031,167200.0],["1999-08-13",1.7188,1.8438,1.6875,1.7344,172000.0],["1999-08-16",1.7188,1.75,1.6875,1.6875,32000.0],["1999-08-17",1.6875,1.8125,1.6875,1.8125,58000.0],["1999-08-18",1.8125,1.8125,1.7188,1.7812,26400.0],["1999-08-19",1.75,1.7812,1.7188,1.75,190000.0],["1999-08-20",1.7344,1.7656,1.7188,1.7188,8400.0],["1999-08-23",1.6094,1.625,1.5781,1.5938,345200.0],["1999-08-24",1.6055,1.625,1.5469,1.5938,170400.0],["1999-08-25",1.6016,1.625,1.5781,1.625,16400.0],["1999-08-26",1.6094,1.625,1.5781,1.625,34000.0],["1999-08-27",1.625,1.6328,1.5938,1.625,114400.0],["1999-08-30",1.6328,1.6328,1.6094,1.6094,129600.0],["1999-08-31",1.6094,1.625,1.5938,1.6094,24400.0],["1999-09-01",1.625,1.625,1.5781,1.6094,25200.0],["1999-09-02",1.625,1.6562,1.5781,1.6523,74800.0],["1999-09-03",1.6641,1.6719,1.625,1.6562,20400.0],["1999-09-07",1.6562,1.6562,1.5625,1.5938,32800.0],["1999-09-08",1.5938,1.625,1.5625,1.5625,27600.0],["1999-09-09",1.5625,1.5625,1.5,1.5156,104000.0],["1999-09-10",1.5391,1.5469,1.5,1.5,39200.0],["1999-09-13",1.625,1.6875,1.5391,1.5781,210000.0],["1999-09-14",1.5781,1.5938,1.5,1.5625,65200.0],["1999-09-15",1.5312,1.6094,1.5312,1.5781,117600.0],["1999-09-16",1.5781,1.6094,1.5625,1.5977,37200.0],["1999-09-17",1.5625,1.8125,1.5625,1.6562,305200.0],["1999-09-20",1.6562,1.6562,1.625,1.625,5600.0],["1999-09-21",1.6094,1.6406,1.5625,1.5703,116400.0],["1999-09-22",1.6094,1.6406,1.5625,1.5625,162400.0],["1999-09-23",1.6094,1.625,1.5781,1.5938,22800.0],["1999-09-24",1.5781,1.6094,1.5312,1.5312,54400.0],["1999-09-27",1.5312,1.5547,1.5312,1.5547,9200.0],["1999-09-28",1.5312,1.5312,1.5,1.5,22000.0],["1999-09-29",1.5156,1.5312,1.4688,1.4844,165200.0],["1999-09-30",1.375,1.5,1.3125,1.375,328400.0],["1999-10-01",1.3594,1.5,1.3594,1.3906,102000.0],["1999-10-04",1.4375,1.4375,1.375,1.375,91200.0],["1999-10-05",1.375,1.4375,1.1875,1.2656,346000.0],["1999-10-06",1.2656,1.2656,1.0469,1.0625,1144000.0],["1999-10-07",1.0781,1.125,0.9062,0.9688,806000.0],["1999-10-08",0.9609,1.0,0.875,0.8828,1092400.0],["1999-10-11",0.9531,1.1719,0.875,1.0,1269600.0],["1999-10-12",1.125,1.125,0.875,1.0156,1003200.0],["1999-10-13",1.0156,1.2812,1.0,1.25,504400.0],["1999-10-14",1.3594,1.5156,1.3125,1.5,962400.0],["1999-10-15",1.4844,1.5,1.125,1.2812,1078400.0],["1999-10-18",1.3125,1.375,1.2656,1.3125,239600.0],["1999-10-19",1.3359,1.375,1.2656,1.2812,217600.0],["1999-10-20",1.3125,1.375,1.2812,1.3438,164800.0],["1999-10-21",1.3281,1.375,1.25,1.25,424800.0],["1999-10-22",1.2812,1.2812,1.1875,1.2188,214800.0],["1999-10-25",1.1875,1.2812,1.0781,1.0781,326000.0],["1999-10-26",1.1094,1.1562,1.0781,1.1406,217600.0],["1999-10-27",1.2266,1.3125,1.1875,1.2812,604400.0],["1999-10-28",1.3125,1.3438,1.2188,1.3281,643200.0],["1999-10-29",1.3594,1.375,1.1875,1.2344,364000.0],["1999-11-01",1.2344,1.4141,1.2344,1.3125,411600.0],["1999-11-02",1.375,1.4062,1.3438,1.375,136000.0],["1999-11-03",1.3828,1.4062,1.3125,1.3516,175600.0],["1999-11-04",1.375,1.375,1.3438,1.3438,195600.0],["1999-11-05",1.4375,1.4531,1.2969,1.3125,244400.0],["1999-11-08",1.3203,1.4062,1.3203,1.3281,55600.0],["1999-11-09",1.3438,1.3438,1.25,1.2969,142400.0],["1999-11-10",1.2539,1.3125,1.25,1.3125,78400.0],["1999-11-11",1.2578,1.4688,1.2578,1.4375,315200.0],["1999-11-12",1.4375,1.4688,1.3281,1.375,94000.0],["1999-11-15",1.375,1.375,1.3125,1.3438,20400.0],["1999-11-16",1.3438,1.3984,1.2891,1.3438,192800.0],["1999-11-17",1.3281,1.4062,1.3125,1.3281,158400.0],["1999-11-18",1.4219,1.4375,1.3281,1.4297,106400.0],["1999-11-19",1.3984,1.4375,1.375,1.3906,111200.0],["1999-11-22",1.3828,1.4375,1.25,1.3438,280800.0],["1999-11-23",1.4062,1.4062,1.25,1.3125,105600.0],["1999-11-24",1.3047,1.3281,1.25,1.2969,98000.0],["1999-11-26",1.2656,1.3438,1.2656,1.3438,70000.0],["1999-11-29",1.3281,1.3438,1.2188,1.3125,351600.0],["1999-11-30",1.3125,1.375,1.2812,1.3438,176400.0],["1999-12-01",1.3281,1.3438,1.2656,1.3438,98800.0],["1999-12-02",1.3281,1.375,1.3125,1.375,147200.0],["1999-12-03",1.375,1.3906,1.3359,1.3594,63600.0],["1999-12-06",1.3867,1.4844,1.375,1.4375,428400.0],["1999-12-07",1.5,1.5,1.4219,1.4531,205200.0],["1999-12-08",1.4688,1.4688,1.2656,1.4688,305600.0],["1999-12-09",1.4297,1.5,1.375,1.4844,128800.0],["1999-12-10",1.5,1.8125,1.4531,1.6562,1008400.0],["1999-12-13",1.8125,1.8125,1.6562,1.7812,291200.0],["1999-12-14",1.8125,2.0,1.7812,1.9062,1089200.0],["1999-12-15",1.9844,2.1875,1.9375,2.1562,492800.0],["1999-12-16",2.1875,2.4062,2.1875,2.2656,600000.0],["1999-12-17",2.2969,2.5,2.2656,2.3594,515200.0],["1999-12-20",2.375,2.3906,2.125,2.125,562400.0],["1999-12-21",2.125,2.1562,1.6875,1.8359,483200.0],["1999-12-22",1.875,1.875,1.6094,1.6406,296000.0],["1999-12-23",1.5938,1.6719,1.5625,1.6094,448000.0],["1999-12-27",1.6094,1.875,1.5938,1.7656,411600.0],["1999-12-28",1.8438,1.9062,1.7812,1.875,270800.0],["1999-12-29",1.7578,1.8125,1.6562,1.7188,310000.0],["1999-12-30",1.7188,1.8125,1.7031,1.7656,244400.0],["1999-12-31",1.7578,1.9375,1.75,1.8438,528000.0],["2000-01-03",1.9297,1.9688,1.8594,1.9219,299600.0],["2000-01-04",1.9219,1.9844,1.875,1.875,228800.0],["2000-01-05",1.9844,1.9844,1.8125,1.875,130800.0],["2000-01-06",1.8438,2.0,1.8281,1.8438,253600.0],["2000-01-07",1.875,2.0469,1.875,2.0,233600.0],["2000-01-10",2.0156,2.4062,2.0,2.4062,416000.0],["2000-01-11",2.3438,2.375,2.0938,2.1562,486000.0],["2000-01-12",2.1562,2.2344,2.0,2.2031,191200.0],["2000-01-13",2.2344,2.25,2.0625,2.1562,299600.0],["2000-01-14",2.125,2.1562,1.9375,1.9844,822000.0],["2000-01-18",1.9688,2.3594,1.9375,2.2812,935600.0],["2000-01-19",2.2812,2.3594,2.2188,2.25,735200.0],["2000-01-20",2.25,2.375,2.25,2.3125,175600.0],["2000-01-21",2.3125,2.375,2.2812,2.3672,220400.0],["2000-01-24",2.3281,2.3281,2.2812,2.2812,406800.0],["2000-01-25",2.3125,2.4531,2.2812,2.4219,658800.0],["2000-01-26",2.4219,2.8906,2.4062,2.6562,1688800.0],["2000-01-27",2.6562,2.6875,2.5,2.5625,851200.0],["2000-01-28",2.5625,2.5938,2.2812,2.375,140400.0],["2000-01-31",2.375,2.375,2.1562,2.2188,330400.0],["2000-02-01",2.25,2.2812,2.2188,2.2344,181600.0],["2000-02-02",2.2266,2.4219,2.1641,2.4219,110000.0],["2000-02-03",2.3906,2.6094,2.3906,2.6094,483600.0],["2000-02-04",2.5,2.6875,2.4844,2.6875,788000.0],["2000-02-07",2.6875,2.9062,2.6719,2.8594,706000.0],["2000-02-08",2.875,3.125,2.8438,3.0625,1537600.0],["2000-02-09",3.6875,4.6562,3.6562,4.625,7879200.0],["2000-02-10",4.3594,4.4531,4.2031,4.4062,3623200.0],["2000-02-11",4.25,4.3438,3.9688,3.9688,2720400.0],["2000-02-14",4.0,4.0625,3.9531,3.9531,396400.0],["2000-02-15",3.9531,4.0312,3.9375,4.0312,334000.0],["2000-02-16",4.0156,4.1562,3.9688,3.9688,799600.0],["2000-02-17",3.9844,4.0,3.8438,3.8438,464000.0],["2000-02-18",3.875,4.0312,3.8125,4.0156,2560400.0],["2000-02-22",4.0469,4.0625,3.8594,4.0312,424800.0],["2000-02-23",4.0312,4.0312,3.75,3.8906,307200.0],["2000-02-24",3.875,4.0469,3.8125,3.9844,226800.0],["2000-02-25",4.0,4.0625,3.9844,4.0,1046800.0],["2000-02-28",4.0,4.0625,4.0,4.0625,302800.0],["2000-02-29",4.0625,4.3438,4.0547,4.2344,469600.0],["2000-03-01",4.2188,4.7188,4.2188,4.6875,1316800.0],["2000-03-02",4.7188,5.0938,4.7188,4.9062,1980800.0],["2000-03-03",4.9688,5.0938,4.7812,5.0312,1229600.0],["2000-03-06",5.0312,5.8125,5.0,5.5938,2595600.0],["2000-03-07",5.5781,6.0625,5.4375,5.875,2757600.0],["2000-03-08",5.9062,6.0,5.75,5.9688,2113600.0],["2000-03-09",6.0938,6.375,5.8438,6.0,780800.0],["2000-03-10",6.1562,6.1875,5.1875,5.4375,551600.0],["2000-03-13",5.4375,5.4688,4.8125,5.0,969200.0],["2000-03-14",4.9844,5.0469,4.0,4.0625,1130800.0],["2000-03-15",4.0781,4.625,4.0312,4.5312,1385200.0],["2000-03-16",5.0,5.4062,4.7344,4.9688,978400.0],["2000-03-17",4.9688,5.25,4.9609,5.125,167600.0],["2000-03-20",5.75,6.5,5.75,6.2656,3844400.0],["2000-03-21",6.0,6.2344,5.5469,6.0938,452800.0],["2000-03-22",6.0938,6.1094,5.5469,6.0312,353600.0],["2000-03-23",5.9688,6.0625,5.6875,5.9062,262400.0],["2000-03-24",5.9062,6.4062,5.9062,6.25,534400.0],["2000-03-27",6.5,7.0,6.4375,6.75,775600.0],["2000-03-28",6.8438,7.75,6.8281,7.5312,2782400.0],["2000-03-29",7.5938,8.5625,7.5938,7.9688,3145200.0],["2000-03-30",7.9531,8.2812,7.8438,8.1094,1352400.0],["2000-03-31",8.25,8.75,8.125,8.5625,930000.0],["2000-04-03",8.5156,8.625,7.5,7.9375,1436000.0],["2000-04-04",7.8594,7.9531,5.6562,6.2812,932800.0],["2000-04-05",6.2188,8.0,6.2188,7.7344,865600.0],["2000-04-06",7.7344,7.7344,7.1719,7.1875,673600.0],["2000-04-07",7.2656,7.5,7.125,7.4375,564000.0],["2000-04-10",7.4688,7.5312,7.125,7.25,172800.0],["2000-04-11",7.0938,7.2188,5.9062,6.4531,1050800.0],["2000-04-12",6.4844,6.5938,6.375,6.4531,302800.0],["2000-04-13",6.4531,6.4688,5.875,6.0,635200.0],["2000-04-14",5.8281,6.2812,5.0312,5.1875,346400.0],["2000-04-17",5.1406,5.375,4.2188,4.9375,711200.0],["2000-04-18",5.0312,5.9375,4.8438,5.7656,1256000.0],["2000-04-19",6.2188,6.75,5.875,6.25,1140400.0],["2000-04-20",6.2812,6.5625,5.4219,5.5156,721200.0],["2000-04-24",5.6562,6.3438,5.1875,6.2188,380800.0],["2000-04-25",6.1875,6.25,5.9375,6.0625,455200.0],["2000-04-26",6.0938,6.125,5.7812,5.7812,902800.0],["2000-04-27",5.4375,6.0,5.25,6.0,749600.0],["2000-04-28",5.9531,6.0625,5.9062,6.0,427200.0],["2000-05-01",5.9531,5.9844,5.6094,5.8125,1438000.0],["2000-05-02",5.6406,6.25,4.7812,4.7812,691600.0],["2000-05-03",5.25,5.7188,5.0,5.7188,839600.0],["2000-05-04",5.6875,5.8438,5.5938,5.6562,82000.0],["2000-05-05",5.6875,5.8125,5.6562,5.6875,25600.0],["2000-05-08",5.6875,5.9375,5.5625,5.7344,717600.0],["2000-05-09",5.75,5.9219,5.75,5.7812,1802800.0],["2000-05-10",5.7812,5.8125,5.7031,5.7812,233600.0],["2000-05-11",5.6406,6.0625,5.6406,5.875,230400.0],["2000-05-12",5.875,5.9375,5.125,5.1406,330800.0],["2000-05-15",5.2031,5.9688,5.0,5.9062,436800.0],["2000-05-16",5.7812,5.7812,5.5312,5.625,539200.0],["2000-05-17",5.5312,5.6562,5.4062,5.4062,28000.0],["2000-05-18",5.4062,5.4062,4.8281,4.8281,341200.0],["2000-05-19",4.8438,5.4062,4.8281,5.2344,276800.0],["2000-05-22",5.125,5.4688,4.7812,5.4688,349200.0],["2000-05-23",5.3125,5.75,4.75,4.9062,355600.0],["2000-05-24",4.9531,5.2812,4.5625,5.2812,362400.0],["2000-05-25",5.2188,5.3125,4.5938,4.8281,649200.0],["2000-05-26",4.8438,4.9062,4.7812,4.9062,45200.0],["2000-05-30",4.9219,4.9844,4.6719,4.75,316400.0],["2000-05-31",4.8438,4.9062,4.6562,4.6719,74800.0],["2000-06-01",4.6562,5.3125,4.6562,5.1562,304800.0],["2000-06-02",5.0469,5.2812,4.9688,5.0938,629200.0],["2000-06-05",5.0,5.2812,4.9688,5.25,81600.0],["2000-06-06",5.2188,5.5,4.6875,4.6875,400800.0],["2000-06-07",4.7969,5.2812,4.7422,5.25,205600.0],["2000-06-08",5.2031,5.25,5.0469,5.0938,142000.0],["2000-06-09",5.2188,5.25,4.875,4.8906,314400.0],["2000-06-12",5.0938,5.0938,4.8438,4.8438,98400.0],["2000-06-13",4.7188,5.0781,4.7188,5.0781,197200.0],["2000-06-14",5.0156,5.2188,5.0156,5.1562,236800.0],["2000-06-15",5.1484,5.1484,4.9219,5.0,208400.0],["2000-06-16",5.0312,5.0938,5.0,5.0312,63600.0],["2000-06-19",5.1406,5.625,5.1406,5.4844,440400.0],["2000-06-20",5.3125,5.75,5.3125,5.6875,225600.0],["2000-06-21",5.625,6.2188,5.625,6.125,342400.0],["2000-06-22",6.1562,6.2031,5.5,5.5039,343600.0],["2000-06-23",5.9688,5.9688,5.4531,5.7812,257200.0],["2000-06-26",5.6875,6.2188,5.625,5.9844,428400.0],["2000-06-27",5.9375,6.4062,5.9375,6.2656,807200.0],["2000-06-28",6.2656,6.4375,6.2188,6.25,1232400.0],["2000-06-29",6.2344,6.3125,6.1719,6.25,785200.0],["2000-06-30",6.2969,6.375,6.1562,6.25,995200.0],["2000-07-03",6.1328,6.2031,6.0312,6.125,46800.0],["2000-07-05",6.0625,6.5,5.7969,6.5,134000.0],["2000-07-06",6.0938,6.5625,6.0938,6.4375,416400.0],["2000-07-07",6.6094,6.875,6.125,6.125,460800.0],["2000-07-10",6.125,6.5938,5.875,6.3125,428000.0],["2000-07-11",6.3125,6.75,6.1875,6.7188,330800.0],["2000-07-12",6.7344,8.0938,6.7344,7.3438,1324000.0],["2000-07-13",7.3438,7.9375,7.2812,7.4688,1280000.0],["2000-07-14",7.5,8.6875,7.5,8.5938,1314000.0],["2000-07-17",8.6094,9.625,8.6094,9.3594,3010800.0],["2000-07-18",9.3047,9.3125,8.7656,8.7969,1669200.0],["2000-07-19",8.2656,8.5,7.375,7.625,2044400.0],["2000-07-20",7.875,8.3125,7.5938,8.2188,1058400.0],["2000-07-21",8.0859,8.0859,7.3281,7.4688,490400.0],["2000-07-24",7.6094,8.5,7.4688,8.2969,1247600.0],["2000-07-25",8.4062,9.0,8.3125,8.9688,1249200.0],["2000-07-26",8.625,10.4062,8.5938,10.2812,2925600.0],["2000-07-27",9.8125,10.3281,9.3438,9.9688,932400.0],["2000-07-28",9.7812,9.875,9.2812,9.5,888800.0],["2000-07-31",9.4844,9.6719,9.3125,9.5156,691600.0],["2000-08-01",9.3438,10.2344,9.3438,10.0938,1302800.0],["2000-08-02",10.0,10.5625,9.875,10.4375,1788800.0],["2000-08-03",10.0938,10.25,9.5938,10.1875,599600.0],["2000-08-04",10.2344,11.75,10.0469,11.1875,1829200.0],["2000-08-07",11.1172,12.1562,11.1094,11.8594,2241600.0],["2000-08-08",11.9062,12.0,10.75,11.0625,1265200.0],["2000-08-09",11.3594,12.1406,10.9375,11.9375,618800.0],["2000-08-10",11.9531,13.0,11.4844,11.6094,1573600.0],["2000-08-11",11.4062,11.5625,10.6406,11.5,709200.0],["2000-08-14",11.4688,12.375,11.25,12.1094,552000.0],["2000-08-15",12.1875,12.4375,12.0625,12.2188,642000.0],["2000-08-16",12.0078,12.4844,11.6562,11.75,564000.0],["2000-08-17",11.7109,12.25,11.3438,11.9531,731200.0],["2000-08-18",12.0,12.0,11.5469,11.5547,320400.0],["2000-08-21",11.5,11.6562,11.375,11.4375,150400.0],["2000-08-22",11.4375,11.5,11.0,11.0,367600.0],["2000-08-23",10.75,10.9844,10.125,10.5625,946000.0],["2000-08-24",10.7812,10.875,10.25,10.2812,534800.0],["2000-08-25",10.3203,10.3438,9.1094,9.2031,1050400.0],["2000-08-28",9.1719,10.4375,9.1719,10.1094,1318000.0],["2000-08-29",10.1094,10.4844,10.0,10.3281,2708000.0],["2000-08-30",10.3516,11.1719,10.3281,11.1719,1130400.0],["2000-08-31",11.1875,12.0469,11.1719,11.5938,625200.0],["2000-09-01",11.5938,11.75,10.8438,11.5,523200.0],["2000-09-05",11.5156,11.5938,10.0938,10.3438,672800.0],["2000-09-06",10.4141,10.9766,10.3906,10.7188,314000.0],["2000-09-07",10.5156,11.0625,10.375,10.9219,992400.0],["2000-09-08",11.0,11.1875,10.7188,10.8438,574800.0],["2000-09-11",10.9062,10.9688,9.875,10.3125,446800.0],["2000-09-12",10.2188,10.8281,10.1562,10.5,170800.0],["2000-09-13",10.3594,10.9844,10.3594,10.8906,140000.0],["2000-09-14",10.8125,11.1875,10.8125,11.1562,195600.0],["2000-09-15",11.1719,11.3438,11.0,11.2656,287600.0],["2000-09-18",11.2422,11.3125,10.375,10.875,284800.0],["2000-09-19",10.5312,11.5312,10.5,11.4219,238800.0],["2000-09-20",11.25,11.75,10.9062,11.625,302400.0],["2000-09-21",11.4844,12.1875,11.1094,12.125,973200.0],["2000-09-22",11.75,12.5,11.7188,12.2812,624800.0],["2000-09-25",12.4062,13.9062,12.3438,13.5625,1270400.0],["2000-09-26",13.6094,14.0938,13.0,13.375,733600.0],["2000-09-27",13.5312,14.0625,13.4688,13.75,736000.0],["2000-09-28",13.6406,15.0,13.5,14.9844,969600.0],["2000-09-29",15.0156,16.2344,14.9844,15.3125,1711200.0],["2000-10-02",15.2812,15.2812,14.4688,15.0,1264400.0],["2000-10-03",15.0,15.0312,14.5781,14.5938,822800.0],["2000-10-04",14.4688,15.1562,13.875,15.0,760800.0],["2000-10-05",15.0703,15.2812,14.4062,14.4062,294800.0],["2000-10-06",14.4375,14.7188,13.2031,14.0195,563200.0],["2000-10-09",13.0625,14.75,12.8438,14.25,180400.0],["2000-10-10",13.75,14.75,13.2344,13.2812,320800.0],["2000-10-11",13.1875,13.9375,11.6719,13.3906,890800.0],["2000-10-12",13.25,13.9375,12.9375,12.9844,366800.0],["2000-10-13",12.9375,14.9219,12.9375,14.9062,288800.0],["2000-10-16",14.9844,15.875,14.5,14.6875,891600.0],["2000-10-17",14.5938,15.0469,13.25,13.5,247600.0],["2000-10-18",12.3438,14.2812,12.1094,14.1094,393200.0],["2000-10-19",13.5156,15.1875,13.5156,15.0625,712800.0],["2000-10-20",15.1406,15.7812,14.8906,15.4688,533600.0],["2000-10-23",15.625,16.125,15.2344,15.4375,291200.0],["2000-10-24",15.625,15.9375,14.7031,15.6875,1144000.0],["2000-10-25",15.5,18.0938,15.3125,17.7969,2851600.0],["2000-10-26",17.75,18.8125,16.875,17.8281,1546000.0],["2000-10-27",17.6875,17.75,16.4531,16.5312,1150000.0],["2000-10-30",16.7812,17.125,15.5625,15.625,774800.0],["2000-10-31",16.2812,16.7188,15.5,16.0039,1318800.0],["2000-11-01",16.0,16.2188,15.3125,16.0,1401200.0],["2000-11-02",16.9688,17.5312,16.5,16.75,821600.0],["2000-11-03",17.4062,17.4062,17.0156,17.0938,575200.0],["2000-11-06",17.4688,18.1562,17.0,17.1406,1317600.0],["2000-11-07",17.4688,17.4688,17.0,17.25,697600.0],["2000-11-08",17.2188,17.3125,13.875,15.0,1261200.0],["2000-11-09",14.5156,15.625,14.5,15.4688,715200.0],["2000-11-10",15.1875,15.2812,13.8789,13.8789,633600.0],["2000-11-13",13.4062,13.9375,10.7461,12.6562,1244400.0],["2000-11-14",12.875,14.625,12.75,14.5,637600.0],["2000-11-15",14.1836,15.8125,13.5625,15.1875,378400.0],["2000-11-16",14.3438,14.7188,13.0,13.0,321600.0],["2000-11-17",14.25,14.5,12.6562,12.6562,467200.0],["2000-11-20",12.3594,12.3594,11.5,12.0625,330400.0],["2000-11-21",12.125,13.125,12.125,12.2656,285600.0],["2000-11-22",12.1562,12.25,10.375,11.2031,424400.0],["2000-11-24",11.25,11.9844,10.9688,11.8125,144800.0],["2000-11-27",12.4844,12.9844,12.0,12.2344,1060800.0],["2000-11-28",12.2461,12.25,7.7812,8.1562,1484000.0],["2000-11-29",8.9688,9.875,8.5625,9.7461,1651600.0],["2000-11-30",9.25,10.0312,8.75,10.0,562400.0],["2000-12-01",9.4375,10.2812,9.4375,10.0312,1615600.0],["2000-12-04",10.0,10.2812,9.5,9.5156,482400.0],["2000-12-05",9.5,13.75,9.3438,12.9219,1318400.0],["2000-12-06",12.8711,13.6875,10.4844,11.6562,1731600.0],["2000-12-07",10.832,12.2188,10.832,11.6094,201600.0],["2000-12-08",11.75,13.25,11.7461,13.125,546000.0],["2000-12-11",13.125,13.7344,12.625,13.5,416800.0],["2000-12-12",13.5625,13.7188,12.625,12.625,432800.0],["2000-12-13",13.3125,13.3125,11.625,11.625,250400.0],["2000-12-14",11.9961,12.0,10.4375,10.6875,387200.0],["2000-12-15",10.8086,11.25,10.25,11.25,185200.0],["2000-12-18",11.0,11.375,10.125,10.5625,426800.0],["2000-12-19",10.25,11.4375,10.25,10.9688,441200.0],["2000-12-20",10.375,10.75,9.125,10.0938,364400.0],["2000-12-21",9.7969,10.4062,9.7812,9.9688,250000.0],["2000-12-22",10.0,11.6562,9.875,10.6875,255600.0],["2000-12-26",10.875,10.875,9.8125,9.9531,290000.0],["2000-12-27",9.8906,11.0,9.875,11.0,942800.0],["2000-12-28",11.0312,12.75,11.0,11.2812,566400.0],["2000-12-29",11.25,11.6562,10.5312,10.6562,2070800.0],["2001-01-02",10.7656,10.7656,7.9375,8.375,1092000.0],["2001-01-03",7.9062,10.7344,6.4531,10.7031,2212800.0],["2001-01-04",10.4883,11.3281,10.0938,10.1719,1618800.0],["2001-01-05",10.1602,10.1719,8.75,8.8906,374000.0],["2001-01-08",8.9375,9.75,8.8438,9.5,813200.0],["2001-01-09",9.5,10.3516,9.4727,10.3516,801200.0],["2001-01-10",9.9688,10.6875,9.9688,10.25,508400.0],["2001-01-11",10.0039,10.6875,9.8438,10.6562,378400.0],["2001-01-12",10.6562,11.0625,10.25,10.4375,242400.0],["2001-01-16",10.8125,10.8125,9.7344,10.1094,384800.0],["2001-01-17",10.5195,10.75,9.9375,10.0039,953200.0],["2001-01-18",10.0312,10.5938,9.5312,10.2812,697600.0],["2001-01-19",10.3125,10.4375,9.6094,9.875,416800.0],["2001-01-22",9.4375,9.5938,9.1406,9.5625,627600.0],["2001-01-23",9.6406,10.0,9.4844,9.9219,490000.0],["2001-01-24",11.1406,11.1406,10.125,10.1406,1092800.0],["2001-01-25",10.3125,10.3125,9.7188,10.1719,274800.0],["2001-01-26",9.9883,10.0,9.75,9.7969,310800.0],["2001-01-29",10.0,10.8672,9.9219,10.7188,618000.0],["2001-01-30",10.75,11.1562,10.0312,10.3125,758800.0],["2001-01-31",9.5781,9.7188,9.0,9.4062,3215200.0],["2001-02-01",9.5,9.6875,9.2812,9.375,958000.0],["2001-02-02",9.3789,9.5,8.9062,9.0,1001200.0],["2001-02-05",8.5625,8.5781,7.5039,7.7656,1900000.0],["2001-02-06",7.8125,7.9688,7.5625,7.9375,973200.0],["2001-02-07",7.75,8.0781,7.5625,7.9219,2848800.0],["2001-02-08",8.0625,8.0625,7.4375,7.5938,2970400.0],["2001-02-09",7.2539,7.5,7.125,7.2812,2012800.0],["2001-02-12",7.2812,7.3125,6.6719,6.9062,805600.0],["2001-02-13",6.875,7.6875,6.875,6.9531,1228000.0],["2001-02-14",7.0781,7.1094,6.625,6.7031,698000.0],["2001-02-15",6.875,7.0,6.6875,6.875,2732000.0],["2001-02-16",6.7617,7.5,6.5938,7.1094,567200.0],["2001-02-20",7.0625,7.2812,6.5625,6.625,1168800.0],["2001-02-21",6.5352,6.5781,5.8594,6.1875,1053200.0],["2001-02-22",6.0312,6.375,6.0,6.1836,1732800.0],["2001-02-23",6.0938,6.5,6.0547,6.4531,1242800.0],["2001-02-26",6.5,7.4062,6.5,7.375,2844000.0],["2001-02-27",7.1562,7.375,7.1406,7.2344,2882000.0],["2001-02-28",7.293,7.2969,7.1875,7.2031,1193600.0],["2001-03-01",7.2031,7.207,5.5938,6.3438,2052400.0],["2001-03-02",5.9375,6.25,5.5312,5.9531,2226000.0],["2001-03-05",5.8984,5.9688,5.8438,5.875,648000.0],["2001-03-06",5.875,5.9688,5.3906,5.4844,1092000.0],["2001-03-07",5.4844,5.875,5.3281,5.5312,1406800.0],["2001-03-08",5.5625,5.5938,5.2188,5.5,439200.0],["2001-03-09",5.3438,5.3438,4.4531,4.4688,752000.0],["2001-03-12",4.4531,4.4531,4.25,4.4375,2754400.0],["2001-03-13",4.4336,4.9688,4.4336,4.875,545600.0],["2001-03-14",4.3281,4.7656,4.3203,4.6094,2344400.0],["2001-03-15",4.75,4.8125,4.5,4.5625,738400.0],["2001-03-16",4.5,4.5312,4.125,4.2656,431600.0],["2001-03-19",4.2031,4.5781,4.1719,4.5,1269600.0],["2001-03-20",4.5742,4.6875,4.3125,4.375,960000.0],["2001-03-21",4.5781,4.625,4.125,4.25,953600.0],["2001-03-22",4.1875,4.3125,4.0469,4.1719,1049600.0],["2001-03-23",4.3125,5.0469,4.2969,5.0,1286800.0],["2001-03-26",5.0156,5.25,4.9062,5.0938,468800.0],["2001-03-27",5.1094,5.4219,4.9375,5.3125,347600.0],["2001-03-28",5.2812,5.2969,4.6875,4.7812,537600.0],["2001-03-29",4.4688,4.5,3.5938,3.9844,2469200.0],["2001-03-30",3.9844,4.0469,3.8555,3.8906,528800.0],["2001-04-02",3.9219,4.0,3.375,3.4062,805600.0],["2001-04-03",3.2812,3.3203,2.5312,2.7344,1087200.0],["2001-04-04",2.7266,2.9688,2.7031,2.9531,1843200.0],["2001-04-05",2.8594,3.5,2.8438,3.4648,2659200.0],["2001-04-06",3.1875,3.7344,3.125,3.7344,1074800.0],["2001-04-09",3.6225,3.77,3.485,3.75,526000.0],["2001-04-10",3.7025,4.9725,3.7,4.745,2077200.0],["2001-04-11",4.885,5.8575,4.885,5.505,2362800.0],["2001-04-12",5.3175,5.3925,4.995,5.275,914000.0],["2001-04-16",5.3125,5.35,5.0,5.145,322000.0],["2001-04-17",5.0875,5.23,5.025,5.1375,327200.0],["2001-04-18",5.375,6.7475,5.3225,6.11,1327200.0],["2001-04-19",6.5,6.5125,5.95,6.45,1173200.0],["2001-04-20",6.425,6.675,6.0,6.495,524000.0],["2001-04-23",6.125,6.1575,5.88,6.13,554400.0],["2001-04-24",6.0425,6.0725,5.8375,6.005,970000.0],["2001-04-25",6.05,6.05,5.875,6.0125,1056800.0],["2001-04-26",6.0475,7.3,6.0475,6.71,2109200.0],["2001-04-27",7.71,8.3825,7.495,8.2525,2083200.0],["2001-04-30",8.23,8.325,8.04,8.3125,2694800.0],["2001-05-01",8.1275,8.3,8.07,8.0875,1228400.0],["2001-05-02",8.0625,8.5325,8.0175,8.035,1620000.0],["2001-05-03",8.0,8.035,6.9375,7.15,2210400.0],["2001-05-04",6.75,7.4,6.725,7.2325,1665600.0],["2001-05-07",7.375,7.375,7.2125,7.3125,974800.0],["2001-05-08",7.4,7.4625,7.0775,7.175,901600.0],["2001-05-09",7.21,7.3125,6.9875,7.2375,1091200.0],["2001-05-10",7.3225,8.1025,7.2525,7.8625,1322800.0],["2001-05-11",7.875,7.95,7.6625,7.7675,553200.0],["2001-05-14",7.81,7.8125,7.51,7.595,241600.0],["2001-05-15",7.575,7.8625,7.405,7.7625,313200.0],["2001-05-16",7.7375,7.8225,7.475,7.755,1555600.0],["2001-05-17",7.64,8.3225,7.64,8.2525,884400.0],["2001-05-18",8.255,9.4375,8.125,9.255,2889200.0],["2001-05-21",9.3275,9.33,9.0,9.125,2146000.0],["2001-05-22",9.1025,9.2125,8.5,8.5675,4185200.0],["2001-05-23",8.565,8.565,8.315,8.5125,586400.0],["2001-05-24",8.5,9.5,8.44,9.3625,1441600.0],["2001-05-25",9.345,9.6,9.0625,9.095,645600.0],["2001-05-29",9.0625,9.0625,8.6875,8.75,279600.0],["2001-05-30",8.71,8.71,7.775,8.075,1062400.0],["2001-05-31",8.065,8.585,7.9925,8.2525,1070400.0],["2001-06-01",8.255,8.5875,8.15,8.44,729200.0],["2001-06-04",8.43,8.75,8.29,8.29,459200.0],["2001-06-05",8.29,8.7375,8.29,8.695,1446400.0],["2001-06-06",8.725,8.875,8.65,8.7125,605200.0],["2001-06-07",8.85,8.925,8.7025,8.7025,455600.0],["2001-06-08",8.6875,8.7875,8.4625,8.5025,570800.0],["2001-06-11",8.5475,8.625,8.4375,8.535,359600.0],["2001-06-12",8.5425,8.5425,7.8275,8.3625,1100400.0],["2001-06-13",8.35,8.64,8.1775,8.45,742400.0],["2001-06-14",8.425,8.51,8.255,8.4725,760000.0],["2001-06-15",8.415,8.7,8.3375,8.49,1178000.0],["2001-06-18",8.4875,8.8375,8.4875,8.575,708000.0],["2001-06-19",8.5675,8.8375,8.5125,8.53,618000.0],["2001-06-20",8.5025,9.0375,8.5,8.995,847200.0],["2001-06-21",8.9075,9.0475,8.855,8.8625,336000.0],["2001-06-22",8.775,8.7775,8.425,8.4275,909600.0],["2001-06-25",8.4475,8.5375,7.9075,8.32,1652800.0],["2001-06-26",8.3325,10.2,8.2675,10.0025,3911600.0],["2001-06-27",9.9875,10.54,9.2025,9.3625,3101200.0],["2001-06-28",9.7125,9.875,9.5,9.6875,1870000.0],["2001-06-29",9.7,10.125,9.215,9.9375,2802800.0],["2001-07-02",9.8725,10.3125,9.6375,9.8575,1131200.0],["2001-07-03",9.7875,9.8525,9.5,9.6425,551200.0],["2001-07-05",9.625,9.9825,9.5925,9.785,623200.0],["2001-07-06",9.6625,9.7,8.25,8.425,3547200.0],["2001-07-09",8.5375,8.5375,7.5975,7.8525,1308400.0],["2001-07-10",7.875,8.0875,7.4775,7.4925,1220800.0],["2001-07-11",7.56,7.5625,6.7125,7.2075,1756000.0],["2001-07-12",7.5,8.1,7.4875,7.9,1253200.0],["2001-07-13",7.63,7.685,7.025,7.275,2630000.0],["2001-07-16",7.315,7.4125,6.6375,7.0125,1240400.0],["2001-07-17",6.995,6.9975,6.39,6.865,1800800.0],["2001-07-18",6.7725,6.865,6.485,6.5125,1542400.0],["2001-07-19",6.5475,6.9375,6.3425,6.62,780400.0],["2001-07-20",6.8125,8.7,6.75,8.68,6406000.0],["2001-07-23",8.55,8.9375,8.1125,8.1125,1505600.0],["2001-07-24",8.15,8.375,8.0625,8.115,956800.0],["2001-07-25",8.1675,8.5625,8.165,8.28,1397600.0],["2001-07-26",8.2875,8.325,8.2,8.2475,824000.0],["2001-07-27",8.31,8.31,8.1525,8.235,881600.0],["2001-07-30",8.2625,8.3,7.7875,8.0,1341600.0],["2001-07-31",7.89,8.125,7.7575,7.8325,634800.0],["2001-08-01",7.7525,8.125,7.715,7.8125,457200.0],["2001-08-02",7.7875,8.125,7.705,7.755,302000.0],["2001-08-03",7.755,7.7575,7.4,7.53,450400.0],["2001-08-06",7.4875,7.495,6.4775,6.8625,1940800.0],["2001-08-07",6.8675,6.8675,6.5625,6.6375,1301200.0],["2001-08-08",6.555,6.5575,5.1325,5.26,5692800.0],["2001-08-09",5.56,6.195,5.5,6.0875,2366800.0],["2001-08-10",6.285,6.31,5.85,5.965,1028400.0],["2001-08-13",5.95,6.14,5.5625,6.1025,1309600.0],["2001-08-14",6.11,6.2775,5.7875,5.89,1291600.0],["2001-08-15",5.7725,6.0,5.6875,5.8375,1355200.0],["2001-08-16",5.805,6.14,5.525,6.0225,1123200.0],["2001-08-17",5.92,5.92,5.5675,5.73,1571600.0],["2001-08-20",5.7375,5.875,5.6325,5.835,1501600.0],["2001-08-21",5.775,5.875,5.1625,5.295,1259600.0],["2001-08-22",5.38,5.5375,4.9125,5.4775,1504800.0],["2001-08-23",5.5375,6.175,5.4375,5.9275,2930000.0],["2001-08-24",5.93,6.425,5.78,6.375,727600.0],["2001-08-27",6.3375,6.53,6.295,6.4275,878400.0],["2001-08-28",6.4525,6.5525,6.1625,6.2525,2898000.0],["2001-08-29",6.27,6.27,5.7325,5.735,906800.0],["2001-08-30",5.715,5.72,4.9775,5.455,1799200.0],["2001-08-31",5.4975,5.955,5.375,5.6625,798800.0],["2001-09-04",5.675,5.7375,5.2925,5.2975,516400.0],["2001-09-05",5.285,5.5425,4.91,4.975,1204000.0],["2001-09-06",4.82,4.8225,3.825,3.9125,6976400.0],["2001-09-07",4.035,4.355,3.8625,4.2625,3803200.0],["2001-09-10",4.3025,4.5575,4.215,4.51,2414400.0],["2001-09-17",4.275,4.3,3.9875,4.0,425200.0],["2001-09-18",4.035,4.16,3.9,4.0,1066800.0],["2001-09-19",4.125,4.155,3.4375,3.875,2393200.0],["2001-09-20",4.0,4.0,3.38,3.39,855600.0],["2001-09-21",3.25,3.39,3.1875,3.225,1150400.0],["2001-09-24",3.445,4.1225,3.44,3.9325,1964000.0],["2001-09-25",3.96,4.0125,3.8625,3.8875,1194000.0],["2001-09-26",3.925,4.05,3.8125,3.815,1043600.0],["2001-09-27",3.8375,3.9875,3.4625,3.8725,1042000.0],["2001-09-28",3.99,4.335,3.9075,4.24,2367600.0],["2001-10-01",4.36,4.625,3.97,4.305,2671600.0],["2001-10-02",4.305,4.4875,4.1125,4.4625,1298000.0],["2001-10-03",4.4375,5.5375,4.3275,5.2775,5068400.0],["2001-10-04",5.5,6.045,5.1375,5.6375,4340400.0],["2001-10-05",5.695,5.6975,5.1525,5.6025,994400.0],["2001-10-08",5.48,5.5975,5.2375,5.345,772400.0],["2001-10-09",5.2675,5.3725,5.0775,5.1475,776000.0],["2001-10-10",5.1125,5.4775,5.1125,5.375,2596000.0],["2001-10-11",5.625,6.11,5.6225,5.875,2161200.0],["2001-10-12",5.715,6.0425,5.6825,5.975,583600.0],["2001-10-15",5.85,6.2475,5.8475,6.0225,742800.0],["2001-10-16",6.0275,6.485,5.9375,6.4425,2181200.0],["2001-10-17",6.575,6.75,5.61,5.6775,1995600.0],["2001-10-18",5.6675,5.725,5.355,5.42,2312800.0],["2001-10-19",5.9875,6.425,5.7375,6.4225,4530400.0],["2001-10-22",6.565,7.67,6.5125,7.645,4542800.0],["2001-10-23",7.4525,7.5,7.1875,7.1875,4120800.0],["2001-10-24",7.2425,7.3625,7.085,7.225,1858000.0],["2001-10-25",7.22,7.4225,7.13,7.35,1928800.0],["2001-10-26",7.275,7.975,7.2525,7.7175,2150800.0],["2001-10-29",7.6875,7.78,7.3625,7.5,813600.0],["2001-10-30",7.3275,7.35,7.025,7.1875,866000.0],["2001-10-31",7.25,7.51,7.1675,7.51,853600.0],["2001-11-01",7.5125,7.575,7.2925,7.3125,1444400.0],["2001-11-02",7.315,7.6675,7.165,7.165,1065200.0],["2001-11-05",7.2125,8.2725,7.2075,8.225,3324400.0],["2001-11-06",7.76,7.765,7.2625,7.46,5618800.0],["2001-11-07",7.2,8.035,6.9525,7.7625,3426800.0],["2001-11-08",7.8625,8.125,7.765,7.8525,2504000.0],["2001-11-09",7.8,7.8275,7.5,7.7625,3577600.0],["2001-11-12",7.775,8.03,7.75,7.9125,1223600.0],["2001-11-13",7.9875,8.75,7.98,8.635,2776000.0],["2001-11-14",8.75,9.24,8.75,8.945,4853200.0],["2001-11-15",8.935,9.1875,8.8125,8.9275,1250000.0],["2001-11-16",8.9775,9.0,8.25,8.34,1005600.0],["2001-11-19",8.28,8.675,8.075,8.535,1828000.0],["2001-11-20",8.5375,8.6575,7.71,7.825,1433600.0],["2001-11-21",7.795,8.05,7.78,7.9125,1255600.0],["2001-11-23",7.94,8.0625,7.8625,8.0375,318400.0],["2001-11-26",8.0375,8.1625,7.75,8.0375,919200.0],["2001-11-27",8.0625,8.2375,7.85,7.9375,933600.0],["2001-11-28",7.9725,8.25,7.655,7.725,984400.0],["2001-11-29",7.9,8.7375,7.9,8.56,2592800.0],["2001-11-30",8.5,8.525,7.4025,7.57,5158800.0],["2001-12-03",7.525,7.7,7.27,7.435,3826800.0],["2001-12-04",7.4275,7.93,7.4275,7.8525,2192400.0],["2001-12-05",7.9375,8.5825,7.9,8.45,4266000.0],["2001-12-06",8.3975,8.5,8.0675,8.405,11125600.0],["2001-12-07",8.36,8.3625,8.0375,8.04,2560400.0],["2001-12-10",8.035,8.1475,7.6525,7.7575,2413600.0],["2001-12-11",7.815,7.9,7.6875,7.78,1584400.0],["2001-12-12",7.8225,7.85,7.66,7.7275,2446000.0],["2001-12-13",7.7475,7.7475,7.375,7.4225,1183600.0],["2001-12-14",7.365,7.425,6.7275,6.8525,3714400.0],["2001-12-17",6.9725,7.3475,6.75,6.86,1976400.0],["2001-12-18",6.865,7.4,6.8625,7.3875,1658400.0],["2001-12-19",7.2525,7.3625,7.06,7.2575,985200.0],["2001-12-20",7.295,7.295,6.8575,6.9775,1241200.0],["2001-12-21",7.075,7.56,7.0625,7.525,2899200.0],["2001-12-24",7.525,7.525,7.175,7.32,468800.0],["2001-12-26",7.2825,7.6875,7.28,7.5075,806400.0],["2001-12-27",7.55,7.66,7.13,7.3125,1299600.0],["2001-12-28",7.3425,7.6475,7.275,7.475,898000.0],["2001-12-31",7.4775,7.515,7.275,7.2875,1443600.0],["2002-01-02",7.3975,7.3975,6.8825,7.25,1883600.0],["2002-01-03",7.2,7.685,7.2,7.5325,5391600.0],["2002-01-04",7.5375,8.5875,7.525,8.3775,3554400.0],["2002-01-07",8.4375,8.5125,7.71,7.7525,2838800.0],["2002-01-08",7.7125,7.775,7.4125,7.45,3456400.0],["2002-01-09",7.5225,7.7925,6.945,6.995,3400000.0],["2002-01-10",7.0175,7.3125,6.995,7.245,1382000.0],["2002-01-11",7.2375,7.2525,6.75,6.8,1334800.0],["2002-01-14",6.75,7.0,6.375,6.475,1537600.0],["2002-01-15",6.6075,6.9125,6.18,6.695,3383200.0],["2002-01-16",6.5975,7.0625,6.41,6.47,2362800.0],["2002-01-17",6.5925,6.7625,6.4375,6.76,1027600.0],["2002-01-18",6.725,6.7275,5.9475,6.1775,4807600.0],["2002-01-22",6.2625,6.51,5.9,6.005,1539200.0],["2002-01-23",6.015,6.75,5.9775,6.6625,5454800.0],["2002-01-24",6.6875,7.4375,6.6875,7.21,8152400.0],["2002-01-25",7.125,7.35,6.7125,6.925,2440400.0],["2002-01-28",6.9475,7.2875,6.3825,6.485,3305600.0],["2002-01-29",6.25,6.835,6.13,6.3125,5818400.0],["2002-01-30",6.33,6.625,6.13,6.5675,2990000.0],["2002-01-31",6.525,6.79,6.25,6.665,3050400.0],["2002-02-01",6.6525,7.0,6.5025,6.8375,2234000.0],["2002-02-04",6.875,6.875,6.2775,6.3275,1293600.0],["2002-02-05",6.37,6.585,6.27,6.4775,2087600.0],["2002-02-06",6.35,6.4775,5.975,6.1125,3039200.0],["2002-02-07",6.1025,6.4075,6.015,6.1125,2369200.0],["2002-02-08",6.375,7.7075,6.3725,7.45,7537200.0],["2002-02-11",7.4725,7.805,7.3325,7.74,2558400.0],["2002-02-12",7.575,7.7025,7.4875,7.525,2958400.0],["2002-02-13",7.575,7.805,7.38,7.525,1820400.0],["2002-02-14",7.575,7.9375,7.2725,7.425,3166000.0],["2002-02-15",7.4975,7.625,7.175,7.2925,1850400.0],["2002-02-19",7.2575,7.51,6.7925,6.9075,1382400.0],["2002-02-20",6.935,7.25,6.915,7.14,1860400.0],["2002-02-21",7.13,7.495,7.0825,7.2275,1510800.0],["2002-02-22",7.25,7.37,6.935,7.3075,1889200.0],["2002-02-25",7.375,7.8125,7.3125,7.8125,1476400.0],["2002-02-26",7.835,7.8425,7.63,7.6675,2060000.0],["2002-02-27",7.625,7.7075,7.5,7.62,2289200.0],["2002-02-28",7.6575,7.75,7.31,7.5125,1210000.0],["2002-03-01",7.5125,8.0625,7.425,8.0275,1568800.0],["2002-03-04",8.05,8.875,8.0275,8.6475,12796400.0],["2002-03-05",8.735,9.0,8.5625,8.7125,4470400.0],["2002-03-06",8.69,8.8,8.38,8.735,2475600.0],["2002-03-07",8.785,9.1875,8.575,8.75,1862400.0],["2002-03-08",8.87,9.4725,8.8575,9.1925,3742800.0],["2002-03-11",9.18,9.5675,8.86,9.47,2405600.0],["2002-03-12",9.4,9.8125,9.1875,9.75,3493200.0],["2002-03-13",9.625,9.7875,9.225,9.335,2862800.0],["2002-03-14",9.3475,9.45,8.8125,8.99,2006000.0],["2002-03-15",8.975,9.0075,8.6225,8.75,1261600.0],["2002-03-18",8.915,9.25,8.9125,9.125,996000.0],["2002-03-19",9.175,9.75,9.12,9.5,1805600.0],["2002-03-20",9.45,9.4525,8.9375,9.0375,992000.0],["2002-03-21",9.015,9.2875,8.75,9.125,1719200.0],["2002-03-22",9.175,9.3825,9.03,9.06,581200.0],["2002-03-25",9.07,9.155,8.5625,8.75,848000.0],["2002-03-26",8.6725,8.9475,8.3,8.695,1237200.0],["2002-03-27",8.73,9.225,8.695,9.1275,811200.0],["2002-03-28",9.2375,9.62,9.1775,9.525,2081200.0],["2002-04-01",9.295,9.6,9.0975,9.4775,1450800.0],["2002-04-02",9.2625,9.265,8.3125,8.4375,3786000.0],["2002-04-03",8.3025,8.6025,8.22,8.3925,1560800.0],["2002-04-04",8.3425,8.8425,8.29,8.775,2240400.0],["2002-04-05",8.7125,8.85,8.51,8.8225,1990000.0],["2002-04-08",8.72,9.225,8.5725,9.19,1414000.0],["2002-04-09",9.1875,9.61,8.885,9.25,3050400.0],["2002-04-10",9.25,9.56,9.0,9.2125,1883600.0],["2002-04-11",9.1525,9.1525,8.5525,8.65,3195600.0],["2002-04-12",8.775,8.99,8.685,8.8975,2233200.0],["2002-04-15",8.8975,8.9825,8.81,8.91,1855600.0],["2002-04-16",8.955,9.5,8.8725,9.2475,1885200.0],["2002-04-17",9.36,9.4225,9.1975,9.28,1035200.0],["2002-04-18",9.255,9.4325,9.2,9.3125,868000.0],["2002-04-19",9.4125,10.0,9.38,9.8875,2333200.0],["2002-04-22",8.835,9.22,8.475,8.96,5395200.0],["2002-04-23",8.92,9.1075,8.4375,8.525,2722800.0],["2002-04-24",8.59,8.875,8.375,8.5725,2364800.0],["2002-04-25",8.3125,8.485,7.525,8.1875,7517600.0],["2002-04-26",8.2,8.2875,7.75,7.8525,1604400.0],["2002-04-29",7.8375,7.85,7.5925,7.725,1974800.0],["2002-04-30",7.665,8.0,7.6025,7.895,3663600.0],["2002-05-01",7.9525,7.99,7.2325,7.84,2173600.0],["2002-05-02",7.7875,7.85,7.3775,7.4875,1458400.0],["2002-05-03",7.55,7.85,7.2025,7.6725,1862400.0],["2002-05-06",7.625,7.64,7.3,7.3575,865200.0],["2002-05-07",7.39,7.4375,6.425,7.33,4699200.0],["2002-05-08",7.4225,8.23,7.405,7.9975,4362400.0],["2002-05-09",7.9125,7.9275,7.465,7.495,1065200.0],["2002-05-10",7.5025,7.5375,7.005,7.285,1998400.0],["2002-05-13",7.33,7.6,7.165,7.5,1309600.0],["2002-05-14",7.65,8.1625,7.645,8.095,2782400.0],["2002-05-15",8.0125,8.39,7.8625,8.1375,1595200.0],["2002-05-16",8.1475,8.46,7.5725,7.9125,1740000.0],["2002-05-17",7.98,8.1425,7.8125,7.955,1038000.0],["2002-05-20",7.95,8.1225,7.8675,7.95,981200.0],["2002-05-21",8.025,8.0625,7.67,7.835,1850000.0],["2002-05-22",7.8,7.9,7.3125,7.3375,1697600.0],["2002-05-23",7.3775,7.6825,7.3775,7.625,1226000.0],["2002-05-24",7.5675,7.5825,7.275,7.5375,1016400.0],["2002-05-28",7.5575,7.5575,7.2625,7.45,947200.0],["2002-05-29",7.4475,7.4475,6.97,7.0425,1161200.0],["2002-05-30",7.1,7.3425,7.04,7.195,996800.0],["2002-05-31",7.375,7.415,6.8525,6.925,646800.0],["2002-06-03",6.925,6.9725,6.4275,6.4725,1387600.0],["2002-06-04",6.5625,6.945,6.46,6.785,1473200.0],["2002-06-05",6.7125,6.895,6.395,6.625,1675200.0],["2002-06-06",6.5375,6.5575,6.225,6.2875,884000.0],["2002-06-07",6.2325,6.755,6.065,6.5725,1413200.0],["2002-06-10",6.625,6.73,6.4575,6.535,1007600.0],["2002-06-11",6.535,6.6275,6.0675,6.3275,847600.0],["2002-06-12",6.325,6.335,5.9025,6.2475,2416800.0],["2002-06-13",6.35,6.85,6.28,6.5075,2148000.0],["2002-06-14",6.44,6.875,6.0875,6.875,2320400.0],["2002-06-17",6.885,7.7475,6.865,7.7225,1824000.0],["2002-06-18",7.5,8.025,7.495,7.575,2078000.0],["2002-06-19",7.5,7.62,7.2,7.31,1117200.0],["2002-06-20",7.2975,7.6,7.0,7.0525,1130800.0],["2002-06-21",7.0,7.15,6.75,6.87,1297200.0],["2002-06-24",6.725,7.345,6.65,7.225,1188000.0],["2002-06-25",7.25,7.29,6.6475,6.7275,1008800.0],["2002-06-26",6.7125,7.2875,6.5,7.1325,1351200.0],["2002-06-27",7.1575,7.775,7.1,7.7025,1971200.0],["2002-06-28",7.7025,8.4875,7.7,8.04,4179200.0],["2002-07-01",8.0325,8.1,7.4625,7.5075,2020800.0],["2002-07-02",7.5125,7.5125,7.0925,7.2575,2515600.0],["2002-07-03",7.2775,7.605,7.15,7.525,1515200.0],["2002-07-05",7.1625,7.3125,6.6025,7.26,3318800.0],["2002-07-08",7.0925,7.15,6.2,7.03,6048400.0],["2002-07-09",5.5,6.0,4.425,5.125,41219600.0],["2002-07-10",5.375,5.45,4.8975,5.0525,4463200.0],["2002-07-11",5.0425,5.23,4.8275,5.1275,2600400.0],["2002-07-12",5.15,5.245,4.8875,5.105,2036400.0],["2002-07-15",5.05,5.1,4.6525,4.8875,2215600.0],["2002-07-16",4.9275,5.4325,4.855,5.3075,2583600.0],["2002-07-17",5.44,5.5,4.96,5.2075,2354000.0],["2002-07-18",5.155,5.225,4.865,5.0175,1767600.0],["2002-07-19",4.9375,4.9625,4.5975,4.7125,1596000.0],["2002-07-22",4.525,4.9275,4.525,4.8125,1696000.0],["2002-07-23",4.8225,4.895,4.35,4.3575,2165600.0],["2002-07-24",4.35,4.925,4.0525,4.775,3039200.0],["2002-07-25",4.76,4.9625,4.4725,4.5125,2557200.0],["2002-07-26",4.6375,5.245,4.6,5.1775,5897600.0],["2002-07-29",5.3125,5.7425,5.2625,5.65,4337200.0],["2002-07-30",5.65,5.85,5.5,5.7,2528800.0],["2002-07-31",5.7,5.7625,5.4375,5.56,1863600.0],["2002-08-01",5.55,5.5625,5.2425,5.305,990800.0],["2002-08-02",5.3125,5.45,5.0,5.1625,1629200.0],["2002-08-05",5.125,5.1875,4.6975,4.8125,1786800.0],["2002-08-06",5.0025,5.2,4.7725,5.0225,2486400.0],["2002-08-07",5.075,5.325,5.045,5.13,2456800.0],["2002-08-08",5.1275,5.1925,4.875,5.12,2709200.0],["2002-08-09",5.1175,5.25,4.915,5.01,2714000.0],["2002-08-12",5.0075,5.195,4.94,5.1425,1134000.0],["2002-08-13",5.1425,5.3,4.8825,4.8975,2465200.0],["2002-08-14",4.88,5.2075,4.725,5.15,1778000.0],["2002-08-15",5.2,5.275,4.9425,5.1525,1493200.0],["2002-08-16",5.1475,5.3775,5.035,5.3525,2182800.0],["2002-08-19",5.3525,5.78,5.3475,5.66,3370800.0],["2002-08-20",5.75,5.7875,5.53,5.6775,1301200.0],["2002-08-21",5.8125,6.0625,5.7375,5.995,1606800.0],["2002-08-22",6.0025,6.2325,5.94,6.1125,1622400.0],["2002-08-23",6.1,6.1525,5.9625,5.995,1551600.0],["2002-08-26",5.99,6.185,5.8275,6.175,1066400.0],["2002-08-27",6.1875,6.2375,5.6475,5.74,2043200.0],["2002-08-28",5.6775,5.7,5.3825,5.525,1751600.0],["2002-08-29",5.48,5.8675,5.4275,5.84,1929200.0],["2002-08-30",5.7775,5.825,5.5525,5.5675,1882000.0],["2002-09-03",5.525,5.525,5.1875,5.21,1592800.0],["2002-09-04",5.2125,5.3975,5.05,5.2975,1422400.0],["2002-09-05",4.92,5.0375,4.7225,4.885,7349200.0],["2002-09-06",5.0325,5.0375,4.875,4.9975,4213600.0],["2002-09-09",4.9725,4.9725,4.8,4.925,1828000.0],["2002-09-10",4.915,4.9625,4.8625,4.9125,2776800.0],["2002-09-11",4.9125,5.055,4.885,5.0075,1863200.0],["2002-09-12",4.975,5.275,4.9375,5.2075,2291600.0],["2002-09-13",5.215,5.295,4.97,5.1275,1638400.0],["2002-09-16",5.1375,5.1725,4.9875,5.0,1360800.0],["2002-09-17",4.6925,4.7,4.125,4.4875,9897200.0],["2002-09-18",4.45,4.4975,4.195,4.4275,4238000.0],["2002-09-19",4.2575,4.335,3.955,4.0225,4646400.0],["2002-09-20",4.05,4.1775,4.0275,4.0775,2776800.0],["2002-09-23",4.0475,4.15,3.85,3.87,1941600.0],["2002-09-24",3.8875,3.89,3.7,3.7475,2901200.0],["2002-09-25",3.81,3.84,3.645,3.7125,3715200.0],["2002-09-26",3.7375,3.8625,3.6,3.7425,2982400.0],["2002-09-27",3.75,3.7725,3.45,3.475,4731600.0],["2002-09-30",3.4175,3.465,3.1675,3.38,5924800.0],["2002-10-01",3.4125,3.595,3.2675,3.5425,3892800.0],["2002-10-02",3.515,3.5525,3.3825,3.505,6558800.0],["2002-10-03",3.5075,3.585,3.4575,3.4725,2588400.0],["2002-10-04",3.4875,3.5425,3.2375,3.4925,2479600.0],["2002-10-07",3.4725,3.5,3.2625,3.285,2369600.0],["2002-10-08",3.2375,3.2825,3.04,3.2775,1176800.0],["2002-10-09",3.28,3.325,3.18,3.235,921200.0],["2002-10-10",3.235,3.5,3.2025,3.465,758000.0],["2002-10-11",3.5625,3.9575,3.5625,3.885,3638000.0],["2002-10-14",3.8825,4.135,3.8,4.0875,2084400.0],["2002-10-15",4.2775,4.5525,4.225,4.2875,3326000.0],["2002-10-16",4.2725,4.2725,3.9875,4.0,3462400.0],["2002-10-17",4.2225,4.375,4.2,4.275,3362400.0],["2002-10-18",4.2525,4.605,4.25,4.575,3093600.0],["2002-10-21",4.45,4.725,4.42,4.62,2401600.0],["2002-10-22",4.5875,4.725,4.45,4.475,1048000.0],["2002-10-23",4.4875,4.5975,4.4125,4.495,3366000.0],["2002-10-24",4.98,5.7875,4.975,5.4975,14926000.0],["2002-10-25",5.3275,5.6625,5.2975,5.61,3447600.0],["2002-10-28",5.625,5.875,5.61,5.7725,3740000.0],["2002-10-29",5.8,5.8125,5.4475,5.5575,5235600.0],["2002-10-30",5.555,5.6975,5.475,5.65,3548000.0],["2002-10-31",5.6375,5.735,5.57,5.62,2877600.0],["2002-11-01",5.6,5.76,5.4025,5.6875,3262000.0],["2002-11-04",5.8275,6.4725,5.825,6.1175,4214000.0],["2002-11-05",6.03,6.295,6.0125,6.25,2576000.0],["2002-11-06",6.2875,6.4375,6.2375,6.4375,2788000.0],["2002-11-07",6.365,6.3725,6.2125,6.2875,2554000.0],["2002-11-08",6.2275,6.285,5.9275,6.025,2717600.0],["2002-11-11",6.0,6.0025,5.6425,5.7125,2044800.0],["2002-11-12",5.7525,6.125,5.735,5.9775,1862400.0],["2002-11-13",5.945,6.3075,5.8825,6.285,2734800.0],["2002-11-14",6.4625,6.7375,6.315,6.55,3364800.0],["2002-11-15",6.5275,6.7125,6.45,6.6075,2886400.0],["2002-11-18",6.65,6.9,6.58,6.665,1355200.0],["2002-11-19",6.65,6.675,6.51,6.6375,1935600.0],["2002-11-20",6.6125,6.99,6.425,6.865,2084800.0],["2002-11-21",6.9875,7.4,6.9875,7.21,3580000.0],["2002-11-22",7.175,7.31,7.1,7.2225,1175200.0],["2002-11-25",7.225,7.5,7.2225,7.485,2083600.0],["2002-11-26",7.48,7.48,7.15,7.2075,1452400.0],["2002-11-27",7.29,7.6,7.2675,7.51,2470800.0],["2002-11-29",7.51,7.645,7.4875,7.505,758000.0],["2002-12-02",7.5075,7.8375,7.33,7.445,2344400.0],["2002-12-03",7.37,7.3975,6.835,6.9625,1825200.0],["2002-12-04",6.875,6.895,6.3675,6.6975,1970400.0],["2002-12-05",6.73,6.75,6.37,6.565,940800.0],["2002-12-06",6.4475,6.75,6.1375,6.575,1214800.0],["2002-12-09",6.4975,6.5,6.1375,6.235,1243600.0],["2002-12-10",6.2675,6.33,6.1,6.31,1657600.0],["2002-12-11",6.295,6.33,6.005,6.215,1508000.0],["2002-12-12",6.27,6.4075,6.125,6.25,925200.0],["2002-12-13",6.205,6.2125,5.7875,5.965,1998000.0],["2002-12-16",6.0875,6.4625,6.055,6.4375,1452400.0],["2002-12-17",6.4575,6.67,6.2875,6.3075,1168000.0],["2002-12-18",6.2625,6.285,6.1,6.165,1313600.0],["2002-12-19",6.21,6.5175,6.21,6.2725,1330400.0],["2002-12-20",6.3125,6.46,6.1875,6.35,1787200.0],["2002-12-23",6.325,6.5625,6.275,6.395,735200.0],["2002-12-24",6.37,6.4375,6.27,6.2875,400000.0],["2002-12-26",6.2875,6.41,6.12,6.175,950800.0],["2002-12-27",6.1275,6.18,5.875,5.995,2379200.0],["2002-12-30",5.9675,6.2025,5.96,6.075,1357600.0],["2002-12-31",6.0275,6.1475,5.9125,5.915,1794000.0],["2003-01-02",5.875,5.895,5.45,5.855,4196000.0],["2003-01-03",5.7675,6.025,5.7475,5.945,1407600.0],["2003-01-06",5.9775,6.3625,5.9575,6.1925,1875600.0],["2003-01-07",6.215,6.5325,6.195,6.4175,1315600.0],["2003-01-08",6.4075,6.4125,6.1625,6.1775,1340400.0],["2003-01-09",6.3,6.5525,6.295,6.4975,1294000.0],["2003-01-10",6.3925,6.9175,6.3675,6.705,2342800.0],["2003-01-13",6.805,6.82,6.555,6.7025,1490000.0],["2003-01-14",6.705,6.9325,6.705,6.9175,1323600.0],["2003-01-15",6.905,6.935,6.555,6.65,1906000.0],["2003-01-16",6.6375,6.74,6.335,6.465,895600.0],["2003-01-17",6.2625,6.2875,5.8775,5.9925,4827600.0],["2003-01-21",6.025,6.175,5.8,5.945,2245600.0],["2003-01-22",6.0,6.55,6.0,6.25,3413200.0],["2003-01-23",6.3,6.575,6.275,6.575,1997200.0],["2003-01-24",6.5625,6.5725,6.285,6.375,1284000.0],["2003-01-27",6.2625,6.545,6.1775,6.2925,2731600.0],["2003-01-28",6.3,6.5175,6.1625,6.425,3514000.0],["2003-01-29",6.385,6.425,6.2625,6.325,828800.0],["2003-01-30",6.325,6.45,6.0775,6.24,1265600.0],["2003-01-31",6.2325,6.2325,5.8875,6.035,1494000.0],["2003-02-03",6.0275,6.045,5.65,5.7975,4130000.0],["2003-02-04",5.785,5.9825,5.6875,5.8925,2113200.0],["2003-02-05",5.95,6.075,5.74,5.81,1436400.0],["2003-02-06",5.84,5.9375,5.75,5.7925,783200.0],["2003-02-07",5.83,5.915,5.6625,5.6925,1443200.0],["2003-02-10",5.75,5.8175,5.3625,5.7925,2556800.0],["2003-02-11",5.835,5.915,5.4075,5.4825,4253600.0],["2003-02-12",5.505,5.51,5.065,5.1875,8696400.0],["2003-02-13",5.15,5.495,5.075,5.235,2656400.0],["2003-02-14",5.245,5.375,5.1375,5.3125,2033600.0],["2003-02-18",5.345,5.5325,5.2925,5.4375,1672000.0],["2003-02-19",5.3875,5.5175,5.32,5.3875,1168400.0],["2003-02-20",5.3675,5.5,5.3675,5.4575,3392400.0],["2003-02-21",5.4475,5.45,5.2075,5.2875,2845600.0],["2003-02-24",5.2875,5.43,5.1925,5.28,1943600.0],["2003-02-25",5.235,5.3325,4.9875,5.3125,2318800.0],["2003-02-26",5.275,5.2875,5.1025,5.19,2732000.0],["2003-02-27",5.2,5.22,5.0275,5.17,1691600.0],["2003-02-28",5.15,5.18,4.9525,5.1,2439200.0],["2003-03-03",5.075,5.17,5.04,5.0875,1054400.0],["2003-03-04",5.0975,5.135,5.0,5.0825,1008400.0],["2003-03-05",5.075,5.205,4.98,5.04,1649200.0],["2003-03-06",5.0375,5.0625,4.9125,4.99,1360400.0],["2003-03-07",4.875,5.0625,4.8175,4.9575,2733200.0],["2003-03-10",4.9,4.995,4.785,4.975,2140400.0],["2003-03-11",4.9875,5.0625,4.7675,4.7875,2772400.0],["2003-03-12",4.825,4.835,4.65,4.6925,2057200.0],["2003-03-13",4.775,5.1275,4.75,5.1275,3121200.0],["2003-03-14",5.1175,5.1175,4.91,5.0125,2680400.0],["2003-03-17",4.97,5.4075,4.8825,5.4025,3203200.0],["2003-03-18",5.395,5.5375,5.28,5.47,2623200.0],["2003-03-19",5.45,5.5875,5.15,5.24,2121600.0],["2003-03-20",4.755,4.9975,4.45,4.9825,11380800.0],["2003-03-21",5.0325,5.16,4.97,5.035,2334000.0],["2003-03-24",4.9425,5.03,4.7,4.8025,1828800.0],["2003-03-25",4.8,4.8125,4.6,4.8025,3077200.0],["2003-03-26",4.7625,5.0,4.7375,4.7525,2607200.0],["2003-03-27",4.6775,4.7,4.3575,4.38,6909200.0],["2003-03-28",4.3775,4.425,4.225,4.345,4280800.0],["2003-03-31",4.255,4.515,4.1775,4.3825,2796400.0],["2003-04-01",4.4,4.5,4.32,4.4125,1861200.0],["2003-04-02",4.64,4.95,4.615,4.88,4439200.0],["2003-04-03",4.81,5.225,4.7875,5.0075,5266000.0],["2003-04-04",5.025,5.0375,4.7575,4.875,3809600.0],["2003-04-07",5.125,5.2,5.0,5.0025,3036800.0],["2003-04-08",4.73,5.285,4.73,5.1575,10388400.0],["2003-04-09",5.1425,5.1875,4.97,5.0,4429200.0],["2003-04-10",4.9975,5.0925,4.8875,5.075,1556400.0],["2003-04-11",5.1025,5.2125,4.9875,5.13,1555200.0],["2003-04-14",5.08,5.205,4.9825,5.2,2413200.0],["2003-04-15",5.1575,5.2675,5.0925,5.2675,1820800.0],["2003-04-16",5.3125,5.4975,5.25,5.3375,1903600.0],["2003-04-17",5.335,5.72,5.285,5.69,3107200.0],["2003-04-21",5.6825,5.8,5.625,5.735,1708000.0],["2003-04-22",5.7625,6.085,5.635,5.995,3076000.0],["2003-04-23",6.0,6.175,5.9225,6.07,4858000.0],["2003-04-24",6.0225,6.07,5.85,5.925,1711600.0],["2003-04-25",5.8875,5.8925,5.735,5.78,922800.0],["2003-04-28",5.775,5.91,5.7125,5.895,1500800.0],["2003-04-29",5.955,6.0,5.8725,5.9725,1842000.0],["2003-04-30",5.97,6.12,5.9275,6.0375,1538000.0],["2003-05-01",6.035,6.0425,5.685,5.805,2822400.0],["2003-05-02",5.8125,6.0025,5.785,5.9975,1267200.0],["2003-05-05",6.0,6.1325,5.9275,6.075,1216000.0],["2003-05-06",6.07,6.29,6.0,6.1025,924800.0],["2003-05-07",6.09,6.235,6.03,6.1875,1151200.0],["2003-05-08",6.115,6.215,6.1125,6.1825,797200.0],["2003-05-09",6.1875,6.2375,6.12,6.155,1297200.0],["2003-05-12",6.1375,6.23,6.105,6.18,1152000.0],["2003-05-13",6.125,6.32,6.125,6.3125,3619600.0],["2003-05-14",6.3075,6.435,6.285,6.32,2822400.0],["2003-05-15",6.35,6.36,6.21,6.3075,2927200.0],["2003-05-16",6.245,6.48,6.2275,6.325,1840800.0],["2003-05-19",6.2175,6.385,6.0275,6.04,2311600.0],["2003-05-20",6.1075,6.1925,5.6375,5.8775,3154400.0],["2003-05-21",5.9,6.0325,5.85,5.99,1244000.0],["2003-05-22",5.9625,6.2875,5.9625,6.215,1733200.0],["2003-05-23",6.2075,6.2625,6.125,6.14,767200.0],["2003-05-27",6.115,6.455,6.0975,6.43,1752800.0],["2003-05-28",6.425,6.6075,6.3775,6.54,1165200.0],["2003-05-29",6.54,6.5825,6.435,6.5375,2885600.0],["2003-05-30",6.575,6.7325,6.5225,6.715,1832400.0],["2003-06-02",6.75,7.2325,6.7325,6.975,3793600.0],["2003-06-03",6.9525,7.05,6.7725,6.875,1341600.0],["2003-06-04",6.9075,7.1125,6.89,7.055,1208400.0],["2003-06-05",7.04,7.0675,6.765,7.015,1948800.0],["2003-06-06",7.21,8.44,7.155,7.325,9102800.0],["2003-06-09",7.325,7.35,6.8775,6.9825,1770400.0],["2003-06-10",7.005,7.25,7.0,7.25,2065200.0],["2003-06-11",7.2675,7.475,7.25,7.4,5212400.0],["2003-06-12",7.3875,7.625,7.3875,7.6125,4620800.0],["2003-06-13",7.58,7.625,7.0875,7.1875,3593200.0],["2003-06-16",7.2225,7.3925,7.03,7.315,2436800.0],["2003-06-17",7.3875,7.5225,7.27,7.34,1863600.0],["2003-06-18",7.2725,7.275,6.775,6.9325,4604000.0],["2003-06-19",6.96,6.96,6.5625,6.6775,3522000.0],["2003-06-20",6.655,6.715,6.2925,6.395,4802800.0],["2003-06-23",6.3325,6.3975,6.025,6.03,2929600.0],["2003-06-24",6.1,6.335,6.0475,6.245,4048400.0],["2003-06-25",6.25,6.35,6.08,6.115,3447200.0],["2003-06-26",6.15,6.425,6.1175,6.375,2655200.0],["2003-06-27",6.375,6.5775,6.3175,6.4125,3566800.0],["2003-06-30",6.475,6.5325,6.365,6.4975,5175200.0],["2003-07-01",6.4325,6.455,5.9075,6.2975,5735600.0],["2003-07-02",6.42,6.7775,6.3,6.6775,4287200.0],["2003-07-03",6.615,7.0825,6.45,6.9825,4499200.0],["2003-07-07",7.0625,7.1375,6.9175,7.07,1273600.0],["2003-07-08",7.07,7.4275,7.0625,7.3525,2230000.0],["2003-07-09",7.375,7.44,7.0875,7.1175,2845600.0],["2003-07-10",7.08,7.335,6.9,7.305,4092000.0],["2003-07-11",7.3175,7.5,7.305,7.3725,2272000.0],["2003-07-14",7.5125,7.5625,7.35,7.4375,2208000.0],["2003-07-15",7.625,7.665,7.4375,7.57,2675600.0],["2003-07-16",7.5775,7.7075,7.3425,7.47,1655200.0],["2003-07-17",7.4,7.4175,7.125,7.27,2650800.0],["2003-07-18",7.2425,7.47,7.095,7.16,3088400.0],["2003-07-21",7.19,7.355,7.1125,7.1975,3352000.0],["2003-07-22",7.25,7.3625,7.025,7.145,4509600.0],["2003-07-23",6.75,6.96,6.485,6.9,11011200.0],["2003-07-24",6.98,7.1025,6.845,6.9375,3559600.0],["2003-07-25",6.9325,7.0675,6.66,7.0,2253200.0],["2003-07-28",7.02,7.045,6.85,6.9425,2339200.0],["2003-07-29",6.9575,7.0725,6.805,6.915,3507600.0],["2003-07-30",6.925,7.0375,6.7525,6.8725,1235200.0],["2003-07-31",6.9825,7.0625,6.7175,6.885,2127200.0],["2003-08-01",6.885,6.885,6.63,6.8,3124800.0],["2003-08-04",6.7525,6.8,6.6675,6.8,3080400.0],["2003-08-05",6.8125,6.825,6.685,6.7275,2742400.0],["2003-08-06",6.75,6.775,6.59,6.6625,1544400.0],["2003-08-07",6.675,6.675,6.45,6.595,1084400.0],["2003-08-08",6.72,6.7975,6.58,6.6125,1020000.0],["2003-08-11",6.575,6.9275,6.575,6.89,1687600.0],["2003-08-12",6.94,7.065,6.77,6.9,1285200.0],["2003-08-13",6.8875,6.96,6.865,6.925,2992000.0],["2003-08-14",6.9375,6.975,6.84,6.875,2155600.0],["2003-08-15",6.875,7.0475,6.8125,6.9725,452000.0],["2003-08-18",7.025,7.3325,7.005,7.205,2301600.0],["2003-08-19",7.2875,7.625,7.2825,7.6125,2749600.0],["2003-08-20",7.5675,7.6825,7.425,7.5825,1387200.0],["2003-08-21",7.6,7.6875,7.4775,7.5275,2024400.0],["2003-08-22",7.6225,7.75,7.4725,7.605,1930000.0],["2003-08-25",7.58,7.6125,7.2875,7.3,1518400.0],["2003-08-26",7.2925,7.3175,7.1275,7.295,1573600.0],["2003-08-27",7.29,7.4025,7.2025,7.37,1345200.0],["2003-08-28",7.4025,7.5075,7.3275,7.475,1709200.0],["2003-08-29",7.4425,7.49,7.3475,7.4075,583200.0],["2003-09-02",7.475,7.85,7.44,7.78,2700800.0],["2003-09-03",7.835,8.38,7.825,8.32,3950400.0],["2003-09-04",8.2525,8.54,8.225,8.325,2733600.0],["2003-09-05",8.2625,8.3,7.9525,8.075,1738000.0],["2003-09-08",7.9175,8.145,7.8175,7.825,3732800.0],["2003-09-09",7.7875,7.87,7.6225,7.735,2476400.0],["2003-09-10",7.7,7.725,7.405,7.4625,1398000.0],["2003-09-11",7.4625,7.7025,7.4625,7.63,2055600.0],["2003-09-12",7.525,7.5925,7.37,7.5525,1823600.0],["2003-09-15",7.5,7.5475,7.4275,7.495,1307600.0],["2003-09-16",7.44,7.8975,7.4375,7.845,2440800.0],["2003-09-17",7.8475,7.9475,7.54,7.725,2731600.0],["2003-09-18",7.72,7.72,7.49,7.525,3644400.0],["2003-09-19",7.51,7.65,7.375,7.52,2862000.0],["2003-09-22",7.3875,7.5,7.3475,7.4375,1349200.0],["2003-09-23",7.4625,7.58,7.3575,7.42,2300800.0],["2003-09-24",7.5,7.5,7.0525,7.22,2540800.0],["2003-09-25",7.2375,7.35,6.89,6.895,2826800.0],["2003-09-26",6.895,7.0975,6.775,6.92,2362400.0],["2003-09-29",6.925,6.9275,6.5125,6.63,3981600.0],["2003-09-30",6.55,6.5625,6.165,6.4825,5756000.0],["2003-10-01",6.5025,6.8925,6.495,6.7925,4942400.0],["2003-10-02",6.8575,6.935,6.6525,6.7175,3052400.0],["2003-10-03",6.825,7.2,6.8,7.15,3709200.0],["2003-10-06",7.19,7.33,7.1275,7.2675,2752800.0],["2003-10-07",7.1525,7.33,7.09,7.2875,2223600.0],["2003-10-08",7.2975,7.3425,7.1925,7.195,2041600.0],["2003-10-09",7.26,7.275,6.925,7.0125,2114000.0],["2003-10-10",7.0375,7.075,6.7725,6.9225,2395200.0],["2003-10-13",6.9,7.5125,6.9,7.425,3520000.0],["2003-10-14",7.4475,7.665,7.325,7.605,4002000.0],["2003-10-15",7.81,8.17,7.8,7.935,7297600.0],["2003-10-16",7.9125,8.12,7.79,7.875,2905600.0],["2003-10-17",7.875,7.945,7.5975,7.705,2100000.0],["2003-10-20",7.6575,8.1575,7.55,7.915,3355600.0],["2003-10-21",8.015,8.485,8.0025,8.4125,4478400.0],["2003-10-22",8.37,8.37,7.86,8.0775,2286800.0],["2003-10-23",7.9075,8.0075,7.7125,7.8,1987600.0],["2003-10-24",7.6875,7.91,7.625,7.77,1369600.0],["2003-10-27",7.775,8.03,7.7475,7.9425,866800.0],["2003-10-28",7.9,8.08,7.77,8.0675,1917200.0],["2003-10-29",6.8375,7.4125,6.68,7.075,27665600.0],["2003-10-30",7.1875,7.225,6.9675,7.0475,3640800.0],["2003-10-31",7.0175,7.05,6.95,6.9575,4812000.0],["2003-11-03",6.995,7.25,6.95,7.215,3126400.0],["2003-11-04",7.21,7.21,7.0,7.16,2800800.0],["2003-11-05",7.165,7.695,7.14,7.65,5086000.0],["2003-11-06",7.67,7.8,7.575,7.67,3636000.0],["2003-11-07",7.67,7.8275,7.5925,7.6575,3222400.0],["2003-11-10",7.6775,7.92,7.555,7.645,1783600.0],["2003-11-11",7.5625,7.5625,7.3175,7.3625,1271600.0],["2003-11-12",7.35,7.7875,7.35,7.715,1682000.0],["2003-11-13",7.69,7.9125,7.69,7.795,2560000.0],["2003-11-14",7.7275,7.775,7.4475,7.4775,1524400.0],["2003-11-17",7.375,7.3875,7.22,7.345,1334400.0],["2003-11-18",7.345,7.5,7.1075,7.11,1418400.0],["2003-11-19",7.1375,7.32,7.1125,7.2625,1210800.0],["2003-11-20",7.175,7.3475,7.125,7.2175,1192400.0],["2003-11-21",7.2175,7.2775,7.1225,7.1875,647200.0],["2003-11-24",7.25,7.5,7.25,7.4675,1295200.0],["2003-11-25",7.445,7.4925,7.3325,7.4725,1182400.0],["2003-11-26",7.5,7.5575,7.3875,7.53,738000.0],["2003-11-28",7.5375,7.66,7.5075,7.6075,655600.0],["2003-12-01",7.6625,7.8325,7.5425,7.625,1348000.0],["2003-12-02",7.565,7.6325,7.4625,7.54,1074400.0],["2003-12-03",7.555,7.6575,7.3675,7.3775,1100000.0],["2003-12-04",7.3875,7.5075,7.1175,7.19,2597600.0],["2003-12-05",7.155,7.195,6.96,7.0,2301600.0],["2003-12-08",6.945,6.9475,6.5,6.675,5108000.0],["2003-12-09",6.725,7.04,6.6775,6.8725,3569200.0],["2003-12-10",6.8775,6.9425,6.6325,6.66,1308000.0],["2003-12-11",6.695,7.085,6.6775,6.9725,1928000.0],["2003-12-12",6.9975,7.13,6.905,7.085,2892000.0],["2003-12-15",7.1375,7.2625,6.9375,6.9425,2118800.0],["2003-12-16",6.9325,7.0175,6.835,6.915,1634400.0],["2003-12-17",7.0,7.0825,6.865,6.9675,1083200.0],["2003-12-18",6.975,7.0375,6.9525,7.0,1388000.0],["2003-12-19",7.085,7.09,6.8375,6.935,1582400.0],["2003-12-22",6.855,6.9375,6.8075,6.925,1488400.0],["2003-12-23",6.8925,6.9875,6.8075,6.9375,2409200.0],["2003-12-24",6.935,6.9375,6.8125,6.8475,935600.0],["2003-12-26",6.8275,6.875,6.8,6.85,573200.0],["2003-12-29",6.875,7.04,6.8525,6.955,1671200.0],["2003-12-30",7.025,7.0725,6.9075,6.9725,1089200.0],["2003-12-31",7.0,7.08,6.87,6.91,1413200.0],["2004-01-02",6.92,6.93,6.785,6.825,1143200.0],["2004-01-05",6.935,7.07,6.9125,7.0125,2225200.0],["2004-01-06",7.0,7.0125,6.895,6.9275,1791600.0],["2004-01-07",6.775,6.875,6.6425,6.75,3581200.0],["2004-01-08",6.795,6.85,6.6425,6.725,2085600.0],["2004-01-09",6.66,6.6725,6.4125,6.515,5263200.0],["2004-01-12",6.55,7.0975,6.545,7.075,5570000.0],["2004-01-13",7.0875,7.2375,6.865,6.92,1956000.0],["2004-01-14",6.915,7.0875,6.8725,7.0375,1903600.0],["2004-01-15",7.0025,7.1325,6.835,7.1025,1220000.0],["2004-01-16",7.0775,7.2375,6.8875,7.0875,2275600.0],["2004-01-20",7.125,7.325,7.1,7.2875,2215600.0],["2004-01-21",7.3,7.3,7.1,7.19,954400.0],["2004-01-22",7.145,7.3,6.9875,7.0475,1614800.0],["2004-01-23",7.0475,7.26,6.9375,7.175,2623600.0],["2004-01-26",7.1875,7.215,7.0975,7.2,2194400.0],["2004-01-27",7.1675,7.2375,6.95,6.96,2333600.0],["2004-01-28",6.95,7.1825,6.95,7.0325,2506000.0],["2004-01-29",7.0275,7.05,6.825,6.955,2014400.0],["2004-01-30",6.98,7.0375,6.8125,7.0,2243600.0],["2004-02-02",6.97,7.16,6.8625,7.025,3189600.0],["2004-02-03",7.1,7.2275,7.065,7.15,2949600.0],["2004-02-04",7.1575,7.1575,6.8375,6.8875,1682800.0],["2004-02-05",6.875,7.005,6.825,6.8575,1041600.0],["2004-02-06",6.89,7.1275,6.7875,7.1225,1225600.0],["2004-02-09",7.0925,7.1125,6.845,6.8875,2180800.0],["2004-02-10",6.86,6.875,6.4225,6.74,9072000.0],["2004-02-11",7.365,7.4375,6.945,7.275,11186000.0],["2004-02-12",7.225,7.375,7.1625,7.2125,1598000.0],["2004-02-13",7.35,7.3625,6.88,6.9775,2847200.0],["2004-02-17",7.4125,7.4125,7.1375,7.2875,3548800.0],["2004-02-18",7.325,7.495,7.3125,7.3575,2685600.0],["2004-02-19",7.465,7.5,7.3375,7.3525,3014400.0],["2004-02-20",7.3175,7.395,7.155,7.2725,2221600.0],["2004-02-23",7.2875,7.3225,7.0425,7.095,2247600.0],["2004-02-24",7.1,7.2525,7.0,7.15,1810000.0],["2004-02-25",7.1325,7.385,7.1325,7.3275,1731200.0],["2004-02-26",7.29,7.365,7.1025,7.25,2964800.0],["2004-02-27",7.28,7.2875,7.0975,7.1725,1757200.0],["2004-03-01",7.275,7.305,7.12,7.25,1558000.0],["2004-03-02",7.2325,7.325,7.18,7.225,1257200.0],["2004-03-03",7.2125,7.25,7.1275,7.19,1072800.0],["2004-03-04",7.1875,7.405,7.18,7.3625,4275200.0],["2004-03-05",7.25,7.4625,7.23,7.4075,1940400.0],["2004-03-08",7.675,7.75,7.33,7.4125,3867200.0],["2004-03-09",7.4275,7.4675,7.3325,7.38,2128800.0],["2004-03-10",7.3475,7.5,7.3475,7.36,1576000.0],["2004-03-11",7.32,7.3625,7.15,7.205,1784400.0],["2004-03-12",7.2675,7.275,7.1825,7.2625,2163600.0],["2004-03-15",7.2475,7.2475,6.9825,6.9875,2262400.0],["2004-03-16",7.025,7.16,6.8225,7.01,1818000.0],["2004-03-17",7.0125,7.195,7.0125,7.16,1002000.0],["2004-03-18",7.1675,7.205,6.985,7.085,1084400.0],["2004-03-19",7.145,7.1725,7.025,7.1125,1139600.0],["2004-03-22",7.125,7.175,6.755,6.83,1797600.0],["2004-03-23",6.8725,6.93,6.775,6.8325,1113600.0],["2004-03-24",6.8575,6.96,6.705,6.9375,1402400.0],["2004-03-25",6.96,7.08,6.8725,7.0425,1704000.0],["2004-03-26",7.0175,7.0625,6.8125,6.8725,1948800.0],["2004-03-29",6.91,7.0775,6.9025,6.9475,1413200.0],["2004-03-30",6.9225,7.12,6.915,7.075,1068000.0],["2004-03-31",7.0575,7.1175,6.94,6.955,954000.0],["2004-04-01",6.975,7.025,6.9175,6.935,1494800.0],["2004-04-02",7.0525,7.285,7.0125,7.2,2134800.0],["2004-04-05",7.2125,7.56,7.195,7.4775,2751600.0],["2004-04-06",7.4675,7.47,7.2075,7.235,1476000.0],["2004-04-07",7.23,7.41,7.2125,7.385,1492000.0],["2004-04-08",7.535,7.615,7.5,7.55,2681200.0],["2004-04-12",7.575,7.675,7.5,7.65,1422000.0],["2004-04-13",7.6375,7.7475,7.575,7.6125,2299600.0],["2004-04-14",7.625,7.625,7.39,7.4725,1193200.0],["2004-04-15",7.4875,7.5125,7.34,7.4675,1640400.0],["2004-04-16",7.4575,7.5125,7.3375,7.4625,1938400.0],["2004-04-19",7.44,7.5125,7.305,7.5,1702000.0],["2004-04-20",7.51,7.6875,7.3525,7.485,1468000.0],["2004-04-21",7.5,7.5325,7.3925,7.4925,1612000.0],["2004-04-22",7.4125,7.7125,7.3975,7.5525,1320000.0],["2004-04-23",7.57,7.615,7.3425,7.3825,3455200.0],["2004-04-26",7.4175,7.45,7.14,7.1575,2066800.0],["2004-04-27",7.225,7.275,7.0625,7.1375,1678400.0],["2004-04-28",7.0975,7.1425,7.0075,7.0675,1989600.0],["2004-04-29",7.07,7.15,6.8975,6.96,1607200.0],["2004-04-30",6.975,7.06,6.7075,6.7175,2578400.0],["2004-05-03",6.7575,6.8525,6.5625,6.725,4107600.0],["2004-05-04",6.765,7.0125,6.6925,6.86,2026800.0],["2004-05-05",6.9,6.915,6.775,6.805,1709200.0],["2004-05-06",6.7775,6.8275,6.715,6.76,2140000.0],["2004-05-07",6.7425,6.9225,6.6175,6.645,1463200.0],["2004-05-10",6.6375,6.6375,6.39,6.5175,1980000.0],["2004-05-11",6.5875,6.7975,6.5525,6.765,2315200.0],["2004-05-12",6.7375,6.805,6.5975,6.8,2599200.0],["2004-05-13",6.8,6.8375,6.62,6.715,2009600.0],["2004-05-14",6.7375,6.7375,6.485,6.5,1756000.0],["2004-05-17",6.395,6.635,6.1925,6.4525,2034000.0],["2004-05-18",6.5375,6.67,6.455,6.63,2073600.0],["2004-05-19",6.6975,6.9625,6.6225,6.6775,1782400.0],["2004-05-20",6.68,6.7175,6.61,6.6875,1024400.0],["2004-05-21",6.7025,6.8675,6.6675,6.83,1769600.0],["2004-05-24",6.875,6.955,6.795,6.875,1095600.0],["2004-05-25",6.925,7.15,6.8475,7.12,1575600.0],["2004-05-26",7.1125,7.16,7.065,7.1575,830800.0],["2004-05-27",7.1625,7.185,7.075,7.1675,983600.0],["2004-05-28",7.1575,7.1875,7.1025,7.125,917600.0],["2004-06-01",7.14,7.32,7.0825,7.1875,1877200.0],["2004-06-02",7.2075,7.3725,7.1625,7.2875,1534000.0],["2004-06-03",7.3075,7.375,7.21,7.21,1442400.0],["2004-06-04",7.3225,7.355,7.2475,7.275,1261600.0],["2004-06-07",7.325,7.4525,7.265,7.4525,837600.0],["2004-06-08",7.3975,7.4675,7.3625,7.4,950400.0],["2004-06-09",7.4125,7.48,7.3525,7.3525,1126800.0],["2004-06-10",7.37,7.525,7.35,7.5125,1424400.0],["2004-06-14",7.47,7.51,7.36,7.3675,1812000.0],["2004-06-15",7.3875,7.4125,7.2475,7.3625,1726400.0],["2004-06-16",7.3875,7.3875,7.265,7.29,1222400.0],["2004-06-17",7.2925,7.4175,7.265,7.325,2391600.0],["2004-06-18",7.28,7.365,7.2425,7.2875,1510000.0],["2004-06-21",7.2675,7.385,7.2,7.345,1957200.0],["2004-06-22",7.3025,7.495,7.2975,7.45,1551600.0],["2004-06-23",7.4425,7.5375,7.295,7.535,1704000.0],["2004-06-24",7.5175,7.68,7.4925,7.55,1571200.0],["2004-06-25",7.5025,7.6075,7.3275,7.55,2476400.0],["2004-06-28",7.635,7.7425,7.42,7.4775,1219200.0],["2004-06-29",7.4425,7.6125,7.42,7.545,1276400.0],["2004-06-30",7.505,7.7425,7.505,7.72,2558800.0],["2004-07-01",7.6525,7.735,7.295,7.39,2806000.0],["2004-07-02",7.4425,7.5025,7.1775,7.33,1864400.0],["2004-07-06",7.3125,7.3125,6.8725,6.975,2620400.0],["2004-07-07",6.9025,6.9725,6.75,6.835,4117200.0],["2004-07-08",6.7975,6.83,6.515,6.62,2997600.0],["2004-07-09",6.6025,6.87,6.5875,6.805,2099200.0],["2004-07-12",6.675,6.8125,6.6425,6.7425,1652800.0],["2004-07-13",6.75,6.8475,6.7075,6.71,1353600.0],["2004-07-14",6.6375,6.7925,6.565,6.605,1809600.0],["2004-07-15",6.6225,6.79,6.565,6.575,2041200.0],["2004-07-16",6.625,6.655,6.3525,6.4025,1417600.0],["2004-07-19",6.3575,6.56,6.3575,6.45,1065200.0],["2004-07-20",6.4675,6.62,6.4525,6.55,1420000.0],["2004-07-21",6.525,6.7225,6.31,6.325,1940800.0],["2004-07-22",6.34,6.5,6.195,6.3525,1524800.0],["2004-07-23",6.3875,6.4125,6.2,6.25,918800.0],["2004-07-26",6.205,6.3375,5.865,6.03,2856000.0],["2004-07-27",6.065,6.2775,5.9,6.145,1981200.0],["2004-07-28",6.1175,6.255,5.9825,6.1075,2043600.0],["2004-07-29",6.77,7.0375,6.4,6.4075,6091200.0],["2004-07-30",6.4,6.5875,6.3625,6.48,2083600.0],["2004-08-02",6.4575,6.505,6.2525,6.3525,1492400.0],["2004-08-03",6.39,6.39,6.13,6.225,1876000.0],["2004-08-04",6.2525,6.36,6.2025,6.24,1598800.0],["2004-08-05",6.22,6.2575,6.025,6.09,1324000.0],["2004-08-06",6.0025,6.02,5.6275,5.8875,2976000.0],["2004-08-09",5.9425,5.9975,5.765,5.8025,2095200.0],["2004-08-10",5.835,5.945,5.755,5.9025,1279200.0],["2004-08-11",5.7975,6.0,5.7275,5.8025,2211200.0],["2004-08-12",5.7525,5.85,5.6425,5.66,1079600.0],["2004-08-13",5.705,5.7925,5.65,5.7125,1271600.0],["2004-08-16",5.725,5.82,5.6825,5.79,760400.0],["2004-08-17",5.8475,6.1075,5.785,5.93,1229600.0],["2004-08-18",5.9275,6.1525,5.9,6.09,1132800.0],["2004-08-19",6.1225,6.19,5.99,6.025,1608400.0],["2004-08-20",6.0375,6.075,5.94,6.0325,1362800.0],["2004-08-23",6.0625,6.1625,6.0075,6.09,1605600.0],["2004-08-24",6.13,6.285,6.0175,6.105,1337200.0],["2004-08-25",6.135,6.22,6.0625,6.1375,1439600.0],["2004-08-26",6.105,6.1575,5.915,5.96,982800.0],["2004-08-27",5.9225,6.09,5.9225,6.01,946000.0],["2004-08-30",5.99,6.1075,5.805,5.835,1979200.0],["2004-08-31",5.8425,5.915,5.69,5.835,1584400.0],["2004-09-01",5.85,5.975,5.7725,5.81,1286000.0],["2004-09-02",5.8,5.88,5.755,5.8425,1041600.0],["2004-09-03",5.7975,5.905,5.7125,5.795,1070800.0],["2004-09-07",5.8275,6.01,5.77,5.86,949600.0],["2004-09-08",5.8375,5.995,5.8125,5.8525,1874000.0],["2004-09-09",5.8875,6.0525,5.85,6.04,2234000.0],["2004-09-10",6.04,6.2,5.9875,6.16,3072000.0],["2004-09-13",6.1725,6.4475,6.155,6.4175,1772000.0],["2004-09-14",6.34,6.455,6.3175,6.445,1594000.0],["2004-09-15",6.4,6.4475,6.2325,6.3225,1335600.0],["2004-09-16",6.355,6.46,6.2925,6.36,992800.0],["2004-09-17",6.355,6.45,6.245,6.305,1481600.0],["2004-09-20",6.245,6.325,6.1825,6.2525,896800.0],["2004-09-21",6.2725,6.2725,6.1375,6.1725,1121200.0],["2004-09-22",6.15,6.15,5.9475,5.985,1382800.0],["2004-09-23",6.03,6.065,5.9375,5.9875,1455600.0],["2004-09-24",5.9725,6.085,5.85,5.895,1315200.0],["2004-09-27",5.85,5.8875,5.755,5.82,967200.0],["2004-09-28",5.7775,5.7975,5.5725,5.715,2945200.0],["2004-09-29",5.725,5.92,5.725,5.875,1672000.0],["2004-09-30",5.85,6.165,5.8475,6.105,2785200.0],["2004-10-01",6.2,6.24,6.0675,6.185,1961600.0],["2004-10-04",6.2775,6.39,6.1975,6.2525,1978800.0],["2004-10-05",6.2875,6.4825,6.28,6.39,1474000.0],["2004-10-06",6.365,6.46,6.3025,6.445,954000.0],["2004-10-07",6.3975,6.565,6.3775,6.485,2111200.0],["2004-10-08",5.585,5.7025,5.13,5.31,18024000.0],["2004-10-11",5.3025,5.415,5.1675,5.3825,9570400.0],["2004-10-12",5.2925,5.4225,5.26,5.3875,3090000.0],["2004-10-13",5.4525,5.53,5.4275,5.495,3507200.0],["2004-10-14",5.5325,5.5325,5.435,5.4675,3151200.0],["2004-10-15",5.4725,5.515,5.45,5.4625,3252000.0],["2004-10-18",5.45,5.49,5.3825,5.4825,1782800.0],["2004-10-19",5.415,5.53,5.3725,5.4475,2340000.0],["2004-10-20",5.475,5.475,5.375,5.41,2895200.0],["2004-10-21",5.3,5.45,5.2325,5.3425,3782400.0],["2004-10-22",5.375,5.375,5.1425,5.1775,2859200.0],["2004-10-25",5.14,5.2125,5.095,5.1225,1790400.0],["2004-10-26",5.16,5.195,5.0375,5.05,2579600.0],["2004-10-27",5.0525,5.11,4.99,5.025,4244000.0],["2004-10-28",5.0525,5.0575,4.95,5.0575,4404400.0],["2004-10-29",5.075,5.2075,5.0325,5.1425,3130400.0],["2004-11-01",5.16,5.28,5.1275,5.25,1724000.0],["2004-11-02",5.25,5.45,5.25,5.3075,4142000.0],["2004-11-03",5.495,5.53,5.445,5.51,3534800.0],["2004-11-04",5.505,5.505,5.2775,5.4775,3208400.0],["2004-11-05",5.555,5.5875,5.455,5.5425,2314400.0],["2004-11-08",5.5525,5.625,5.5,5.6,2376000.0],["2004-11-09",5.6475,5.7875,5.5975,5.7575,4344400.0],["2004-11-10",5.7375,5.9,5.7275,5.8025,2269200.0],["2004-11-11",5.8425,5.9825,5.75,5.9775,2017200.0],["2004-11-12",5.9175,6.0,5.8675,5.9375,1826000.0],["2004-11-15",5.96,6.065,5.9025,6.055,1437600.0],["2004-11-16",6.0425,6.1175,6.0,6.045,1454400.0],["2004-11-17",6.105,6.225,5.7225,5.78,4764800.0],["2004-11-18",5.7725,5.9375,5.7275,5.8825,2771200.0],["2004-11-19",5.85,5.9275,5.765,5.7875,1438400.0],["2004-11-22",5.7625,5.9025,5.7275,5.895,1638400.0],["2004-11-23",5.89,5.9075,5.8275,5.89,1152800.0],["2004-11-24",5.8975,5.915,5.8375,5.875,1376400.0],["2004-11-26",5.895,5.9625,5.87,5.8825,258400.0],["2004-11-29",5.96,6.0225,5.915,5.955,2324800.0],["2004-11-30",5.91,6.075,5.855,6.075,2806400.0],["2004-12-01",6.0375,6.3,6.0275,6.2425,3769600.0],["2004-12-02",6.175,6.42,6.175,6.34,2113200.0],["2004-12-03",6.405,6.425,6.295,6.41,1796000.0],["2004-12-06",6.36,6.435,6.3025,6.4075,1251200.0],["2004-12-07",6.4375,6.44,6.25,6.28,1796000.0],["2004-12-08",6.255,6.37,6.2075,6.305,711200.0],["2004-12-09",6.3375,6.365,6.1525,6.2175,1825200.0],["2004-12-10",6.235,6.3025,6.175,6.275,984800.0],["2004-12-13",6.275,6.3975,6.2425,6.345,798800.0],["2004-12-14",6.36,6.515,6.25,6.44,1202000.0],["2004-12-15",6.425,6.49,6.27,6.3075,2066400.0],["2004-12-16",6.2575,6.3125,5.9225,5.93,5252800.0],["2004-12-17",5.9475,5.9775,5.665,5.775,4193600.0],["2004-12-20",5.8425,5.96,5.7875,5.8,1666800.0],["2004-12-21",5.75,5.9425,5.75,5.92,1842400.0],["2004-12-22",5.9325,5.9625,5.8525,5.8875,1387600.0],["2004-12-23",5.905,5.9225,5.8375,5.8925,1153200.0],["2004-12-27",5.975,5.995,5.885,5.9,1195200.0],["2004-12-28",5.9,6.0675,5.9,6.015,1167200.0],["2004-12-29",5.9925,6.1925,5.9925,6.18,1711600.0],["2004-12-30",6.1425,6.205,6.0575,6.095,1049600.0],["2004-12-31",6.0875,6.0875,5.95,5.97,1306800.0],["2005-01-03",5.985,6.09,5.8825,6.005,1928400.0],["2005-01-04",5.995,6.015,5.3975,5.57,3164000.0],["2005-01-05",5.5625,5.8425,5.5575,5.7125,2258400.0],["2005-01-06",5.75,5.8875,5.75,5.8275,2716800.0],["2005-01-07",5.875,5.875,5.68,5.7225,1361600.0],["2005-01-10",5.6775,5.775,5.5925,5.6775,1740000.0],["2005-01-11",5.6175,5.715,5.6025,5.64,1637200.0],["2005-01-12",5.72,5.72,5.5625,5.6675,1218400.0],["2005-01-13",5.635,5.665,5.48,5.52,1454000.0],["2005-01-14",5.55,5.625,5.52,5.6,1477600.0],["2005-01-18",5.5825,5.7775,5.53,5.76,1164000.0],["2005-01-19",5.825,5.8575,5.61,5.65,832800.0],["2005-01-20",5.5875,5.7225,5.5175,5.605,1627600.0],["2005-01-21",5.5875,5.65,5.4525,5.475,1465200.0],["2005-01-24",5.4875,5.52,5.4,5.42,1027600.0],["2005-01-25",5.4775,5.5125,5.3975,5.4325,1279600.0],["2005-01-26",5.48,5.485,5.4225,5.475,1328400.0],["2005-01-27",5.4475,5.4925,5.4,5.45,960400.0],["2005-01-28",5.45,5.555,5.375,5.4775,672000.0],["2005-01-31",5.375,5.53,5.3225,5.4875,2215200.0],["2005-02-01",5.5,5.525,5.4125,5.5175,1740400.0],["2005-02-02",5.48,5.6275,5.48,5.585,1600800.0],["2005-02-03",5.525,5.5625,5.3825,5.4125,2552800.0],["2005-02-04",5.4,5.455,5.4,5.455,1692000.0],["2005-02-07",5.4625,5.5575,5.4025,5.4625,1562000.0],["2005-02-08",5.5,5.645,5.4675,5.61,1974000.0],["2005-02-09",5.2125,5.2425,4.815,4.945,9285600.0],["2005-02-10",4.985,4.9975,4.875,4.8775,2000800.0],["2005-02-11",4.8675,4.985,4.835,4.9775,1346400.0],["2005-02-14",4.9525,5.0375,4.9525,5.0275,3120000.0],["2005-02-15",5.045,5.15,4.9425,5.005,2063600.0],["2005-02-16",5.0125,5.0675,4.9425,4.9925,1241600.0],["2005-02-17",4.97,5.035,4.835,4.8675,1221200.0],["2005-02-18",4.8725,4.9475,4.775,4.8225,1822000.0],["2005-02-22",4.79,4.9025,4.7875,4.845,2204000.0],["2005-02-23",4.89,4.9825,4.86,4.9475,1691600.0],["2005-02-24",4.88,4.9775,4.8575,4.9275,1307200.0],["2005-02-25",4.9775,4.9775,4.875,4.92,672000.0],["2005-02-28",4.93,5.1375,4.885,4.9675,2678400.0],["2005-03-01",4.9625,5.2925,4.9425,5.195,4474000.0],["2005-03-02",5.1625,5.3025,5.1075,5.1425,1950400.0],["2005-03-03",5.2,5.2025,5.06,5.145,1082400.0],["2005-03-04",5.17,5.185,5.105,5.1175,1477600.0],["2005-03-07",5.1125,5.1975,5.0375,5.0525,1503200.0],["2005-03-08",5.0275,5.115,5.0275,5.0625,1436000.0],["2005-03-09",5.1125,5.1925,5.075,5.075,2334800.0],["2005-03-10",5.0625,5.1275,5.0125,5.0625,916400.0],["2005-03-11",5.19,5.55,5.19,5.375,5064400.0],["2005-03-14",5.0475,5.32,5.0,5.26,4125200.0],["2005-03-15",5.305,5.3375,5.25,5.28,1388400.0],["2005-03-16",5.36,5.3625,5.17,5.235,1672800.0],["2005-03-17",5.27,5.34,5.1675,5.2475,1245200.0],["2005-03-18",5.295,5.295,5.1325,5.175,2312000.0],["2005-03-21",5.2175,5.2825,5.1175,5.245,1116000.0],["2005-03-22",5.205,5.35,5.205,5.225,1097200.0],["2005-03-23",5.2125,5.26,5.17,5.185,1086000.0],["2005-03-24",5.23,5.34,5.18,5.2725,877600.0],["2005-03-28",5.2975,5.3375,5.225,5.2675,824000.0],["2005-03-29",5.235,5.235,5.0175,5.03,2130400.0],["2005-03-30",5.0775,5.2275,5.0775,5.2,1024000.0],["2005-03-31",5.2,5.2,5.045,5.0925,1337200.0],["2005-04-01",5.1225,5.1725,4.975,4.995,2993200.0],["2005-04-04",5.01,5.0725,4.9075,5.0575,1595600.0],["2005-04-05",5.075,5.075,4.8775,4.88,2594400.0],["2005-04-06",4.8975,4.995,4.8625,4.865,2336000.0],["2005-04-07",4.9125,4.9625,4.855,4.9175,2028000.0],["2005-04-08",4.9225,4.925,4.805,4.81,1156400.0],["2005-04-11",4.81,4.86,4.7575,4.7625,1304000.0],["2005-04-12",4.7625,4.845,4.7175,4.835,1942400.0],["2005-04-13",4.805,4.835,4.7225,4.75,988800.0],["2005-04-14",4.7225,4.7875,4.6,4.61,2246800.0],["2005-04-15",4.6375,4.675,4.4775,4.48,2240400.0],["2005-04-18",4.465,4.5175,4.4,4.4525,1716800.0],["2005-04-19",4.4625,4.56,4.4575,4.5,1072000.0],["2005-04-20",4.5,4.5925,4.435,4.435,1838800.0],["2005-04-21",4.475,4.645,4.4325,4.59,1148400.0],["2005-04-22",4.595,4.595,4.45,4.5,648400.0],["2005-04-25",4.445,4.55,4.3825,4.41,1672800.0],["2005-04-26",4.4325,4.4625,4.3375,4.36,3382400.0],["2005-04-27",4.84,4.85,4.65,4.79,6835200.0],["2005-04-28",4.76,4.8,4.655,4.655,2241200.0],["2005-04-29",4.68,4.75,4.6375,4.72,2080400.0],["2005-05-02",4.745,4.755,4.68,4.7475,1904000.0],["2005-05-03",4.71,4.9225,4.71,4.9025,3855200.0],["2005-05-04",4.8725,5.025,4.8675,4.9325,2678400.0],["2005-05-05",4.8975,5.025,4.8375,4.95,1180400.0],["2005-05-06",4.955,5.0275,4.955,4.9925,744000.0],["2005-05-09",5.0275,5.0775,4.9075,5.0725,1680800.0],["2005-05-10",5.025,5.055,4.95,5.005,1116000.0],["2005-05-11",5.005,5.0125,4.8875,4.9575,848000.0],["2005-05-12",4.945,5.0225,4.925,4.995,1032400.0],["2005-05-13",5.0,5.1375,4.985,5.045,1274800.0],["2005-05-16",5.065,5.115,5.0,5.11,1388800.0],["2005-05-17",5.1025,5.1175,4.94,5.0825,1037600.0],["2005-05-18",5.1075,5.16,5.0175,5.1425,751600.0],["2005-05-19",5.1025,5.245,5.1025,5.24,866000.0],["2005-05-20",5.2375,5.2625,5.13,5.24,734000.0],["2005-05-23",5.225,5.37,5.225,5.3175,734800.0],["2005-05-24",5.2775,5.405,5.2575,5.39,870800.0],["2005-05-25",5.3625,5.3725,5.295,5.3075,1054000.0],["2005-05-26",5.2925,5.3675,5.29,5.35,1116800.0],["2005-05-27",5.3925,5.3925,5.285,5.3575,1279200.0],["2005-05-31",5.315,5.4125,5.23,5.31,2014800.0],["2005-06-01",5.31,5.46,5.31,5.37,1095600.0],["2005-06-02",5.35,5.41,5.315,5.3975,1041600.0],["2005-06-03",5.385,5.43,5.3125,5.3875,902400.0],["2005-06-06",5.415,5.505,5.3875,5.4325,1187200.0],["2005-06-07",5.425,5.4775,5.245,5.2675,1268400.0],["2005-06-08",5.2625,5.3625,5.2625,5.325,517600.0],["2005-06-09",5.29,5.445,5.2275,5.43,828800.0],["2005-06-10",5.4175,5.56,5.4175,5.5225,1092400.0],["2005-06-13",5.53,5.63,5.505,5.595,854000.0],["2005-06-14",5.59,5.705,5.5825,5.5875,2096400.0],["2005-06-15",5.615,5.6375,5.4725,5.545,1396400.0],["2005-06-16",5.575,5.575,5.3775,5.4225,1230000.0],["2005-06-17",5.4775,5.5,5.33,5.34,1447600.0],["2005-06-20",5.3525,5.415,5.3375,5.3625,733200.0],["2005-06-21",5.3875,5.44,5.365,5.4075,652400.0],["2005-06-22",5.43,5.46,5.3575,5.4175,698000.0],["2005-06-23",5.39,5.4,5.225,5.2425,842000.0],["2005-06-24",5.225,5.23,5.0575,5.1125,895200.0],["2005-06-27",5.03,5.095,5.0,5.055,602400.0],["2005-06-28",5.0825,5.1425,4.9275,5.0125,1894000.0],["2005-06-29",5.01,5.01,4.8875,4.9175,1077600.0],["2005-06-30",4.9425,4.9625,4.7875,4.8025,1511200.0],["2005-07-01",4.81,4.895,4.75,4.84,1364400.0],["2005-07-05",4.7925,4.8425,4.74,4.825,1735200.0],["2005-07-06",4.8525,5.315,4.82,5.1375,2987600.0],["2005-07-07",5.07,5.18,4.945,5.1325,2078400.0],["2005-07-08",5.085,5.6425,5.085,5.525,3455200.0],["2005-07-11",5.5,5.7475,5.5,5.645,1965600.0],["2005-07-12",5.6725,5.6725,5.5525,5.6175,941200.0],["2005-07-13",5.65,5.65,5.5025,5.58,751600.0],["2005-07-14",5.55,5.6625,5.44,5.5275,534800.0],["2005-07-15",5.47,5.59,5.45,5.555,515200.0],["2005-07-18",5.5825,5.6325,5.5375,5.6075,1098400.0],["2005-07-19",5.5825,5.715,5.5475,5.705,976400.0],["2005-07-20",5.6825,5.7375,5.6025,5.705,576400.0],["2005-07-21",5.7,5.725,5.5725,5.5875,528800.0],["2005-07-22",5.6225,5.63,5.5125,5.6275,410000.0],["2005-07-25",5.6225,5.75,5.5525,5.57,610800.0],["2005-07-26",5.58,5.65,5.5325,5.6275,946800.0],["2005-07-27",5.265,5.31,4.8475,5.1875,6148800.0],["2005-07-28",5.175,5.2525,5.1625,5.1875,1125200.0],["2005-07-29",5.1875,5.2475,5.165,5.175,965200.0],["2005-08-01",5.175,5.31,5.1725,5.28,1181200.0],["2005-08-02",5.285,5.3925,5.2525,5.3925,910400.0],["2005-08-03",5.395,5.5,5.375,5.4225,1147600.0],["2005-08-04",5.41,5.41,5.235,5.3125,842800.0],["2005-08-05",5.29,5.3425,5.1875,5.26,629200.0],["2005-08-08",5.25,5.31,5.1575,5.2075,1211200.0],["2005-08-09",5.205,5.365,5.19,5.3,931600.0],["2005-08-10",5.34,5.4,5.22,5.3,863200.0],["2005-08-11",5.25,5.3125,5.2425,5.28,1273200.0],["2005-08-12",5.2525,5.3325,5.2325,5.2675,855200.0],["2005-08-15",5.245,5.495,5.245,5.42,1203200.0],["2005-08-16",5.4,5.48,5.375,5.425,827200.0],["2005-08-17",5.4,5.5175,5.4,5.425,968800.0],["2005-08-18",5.4125,5.4875,5.3175,5.4125,814000.0],["2005-08-19",5.3875,5.4375,5.26,5.3325,804800.0],["2005-08-22",5.37,5.385,5.2425,5.275,1420800.0],["2005-08-23",5.26,5.315,5.225,5.27,1296800.0],["2005-08-24",5.2575,5.425,5.25,5.325,1467200.0],["2005-08-25",5.35,5.4125,5.31,5.3425,1337200.0],["2005-08-26",5.375,5.425,5.2625,5.2975,1767600.0],["2005-08-29",5.2725,5.3,5.15,5.2675,1682800.0],["2005-08-30",5.275,5.3,5.1975,5.245,1059200.0],["2005-08-31",5.2325,5.3125,5.185,5.2875,1407200.0],["2005-09-01",5.3225,5.5,5.3125,5.385,1111200.0],["2005-09-02",5.385,5.535,5.3575,5.4225,800400.0],["2005-09-06",5.45,5.625,5.4475,5.6025,1144800.0],["2005-09-07",5.6,5.6925,5.6,5.6725,972800.0],["2005-09-08",5.625,5.66,5.5625,5.6225,916400.0],["2005-09-09",5.6125,5.75,5.6125,5.7125,836800.0],["2005-09-12",5.68,5.81,5.67,5.74,964400.0],["2005-09-13",5.74,5.775,5.6275,5.6625,1018000.0],["2005-09-14",5.6575,5.715,5.57,5.5875,742400.0],["2005-09-15",5.63,5.65,5.5675,5.6175,676000.0],["2005-09-16",5.645,5.65,5.5775,5.6225,1058400.0],["2005-09-19",5.8525,5.9825,5.735,5.8825,4326400.0],["2005-09-20",5.8575,5.8875,5.7125,5.7125,1273600.0],["2005-09-21",5.7325,5.7325,5.51,5.56,1189200.0],["2005-09-22",5.545,5.6925,5.4775,5.595,1209600.0],["2005-09-23",5.5825,5.7375,5.5475,5.6725,766000.0],["2005-09-26",5.69,5.735,5.575,5.625,726000.0],["2005-09-27",5.59,5.72,5.5725,5.67,908800.0],["2005-09-28",5.66,5.7125,5.545,5.5925,987600.0],["2005-09-29",5.575,5.695,5.525,5.6775,481600.0],["2005-09-30",5.645,5.8025,5.625,5.8,687600.0],["2005-10-03",5.78,5.99,5.78,5.9475,1026400.0],["2005-10-04",5.9025,5.97,5.5875,5.6075,1606800.0],["2005-10-05",5.5625,5.5625,5.3375,5.38,3355200.0],["2005-10-06",5.4425,5.6225,5.3925,5.5425,1158800.0],["2005-10-07",5.59,5.61,5.4525,5.5,1026400.0],["2005-10-10",5.5275,5.6175,5.4875,5.57,1175200.0],["2005-10-11",5.5675,5.6575,5.37,5.37,1153600.0],["2005-10-12",5.365,5.505,5.2275,5.3625,668000.0],["2005-10-13",5.35,5.535,5.3125,5.4825,829600.0],["2005-10-14",5.545,5.57,5.42,5.525,427600.0],["2005-10-17",5.515,5.5475,5.4175,5.5175,458800.0],["2005-10-18",5.5575,5.6875,5.4375,5.4425,752400.0],["2005-10-19",5.43,5.4625,5.295,5.34,2455600.0],["2005-10-20",5.3225,5.54,5.2975,5.4925,2204800.0],["2005-10-21",5.4525,5.7625,5.4525,5.6225,1205600.0],["2005-10-24",5.6,5.71,5.51,5.6625,944400.0],["2005-10-25",5.625,5.7475,5.525,5.5575,904400.0],["2005-10-26",5.5875,6.085,5.5875,5.8475,3032000.0],["2005-10-27",5.87,5.87,5.7025,5.735,1532800.0],["2005-10-28",5.745,5.85,5.6925,5.755,1508800.0],["2005-10-31",5.75,5.75,5.5425,5.5525,3072800.0],["2005-11-01",5.5625,5.5625,5.42,5.44,2242000.0],["2005-11-02",5.4225,5.61,5.4225,5.585,1487600.0],["2005-11-03",5.625,5.7425,5.625,5.71,1291600.0],["2005-11-04",5.7425,5.75,5.675,5.75,915200.0],["2005-11-07",5.7475,5.75,5.66,5.7375,1001200.0],["2005-11-08",5.74,5.75,5.66,5.7475,776000.0],["2005-11-09",5.72,5.75,5.5825,5.7075,901200.0],["2005-11-10",5.7375,5.835,5.54,5.8025,1364000.0],["2005-11-11",5.7525,5.85,5.6275,5.675,1232000.0],["2005-11-14",5.6625,5.7325,5.6,5.67,1192000.0],["2005-11-15",5.65,5.715,5.5675,5.62,751200.0],["2005-11-16",5.6025,5.64,5.4125,5.535,1316400.0],["2005-11-17",5.575,5.6025,5.5325,5.57,1074000.0],["2005-11-18",5.5975,5.71,5.5475,5.65,765600.0],["2005-11-21",5.63,5.6625,5.5,5.6175,616000.0],["2005-11-22",5.5975,5.6475,5.555,5.5825,390000.0],["2005-11-23",5.5525,5.595,5.53,5.55,387600.0],["2005-11-25",5.5675,5.59,5.5375,5.5475,200000.0],["2005-11-28",5.525,5.56,5.48,5.495,804000.0],["2005-11-29",5.5575,5.5575,5.43,5.5,600800.0],["2005-11-30",5.51,5.545,5.0925,5.3525,1772400.0],["2005-12-01",5.3875,5.595,5.3875,5.4925,1420000.0],["2005-12-02",5.515,5.5575,5.5,5.5175,646400.0],["2005-12-05",5.5325,5.545,5.445,5.515,399600.0],["2005-12-06",5.545,5.5725,5.4725,5.495,417200.0],["2005-12-07",5.5,5.54,5.5,5.51,905200.0],["2005-12-08",5.5,5.625,5.5,5.545,545200.0],["2005-12-09",5.5275,5.5575,5.4525,5.5225,362400.0],["2005-12-12",5.56,5.5875,5.5,5.5175,337200.0],["2005-12-13",5.54,5.55,5.4475,5.455,1300000.0],["2005-12-14",5.465,5.5225,5.42,5.45,954400.0],["2005-12-15",5.4325,5.4375,5.1475,5.3425,899600.0],["2005-12-16",5.355,5.45,5.35,5.375,1474400.0],["2005-12-19",5.4,5.44,5.3475,5.365,1010800.0],["2005-12-20",5.3475,5.385,5.295,5.3325,403200.0],["2005-12-21",5.3225,5.3375,5.2225,5.265,514000.0],["2005-12-22",5.2425,5.3075,5.125,5.1475,1026000.0],["2005-12-23",5.135,5.2225,5.09,5.2,1385200.0],["2005-12-27",5.2,5.3725,5.2,5.26,834400.0],["2005-12-28",5.25,5.3175,5.23,5.28,456400.0],["2005-12-29",5.2675,5.2675,5.17,5.2025,358800.0],["2005-12-30",5.175,5.195,5.105,5.12,1012400.0],["2006-01-03",5.1225,5.3475,5.105,5.3,988800.0],["2006-01-04",5.28,5.4225,5.245,5.265,844000.0],["2006-01-05",5.24,5.405,5.24,5.35,683600.0],["2006-01-06",5.3775,5.45,5.3475,5.385,574400.0],["2006-01-09",5.4325,5.515,5.39,5.5075,638800.0],["2006-01-10",5.445,5.625,5.3825,5.615,1070000.0],["2006-01-11",5.535,5.5425,5.2425,5.325,2014000.0],["2006-01-12",5.3475,5.4625,5.345,5.4125,533600.0],["2006-01-13",5.4,5.445,5.375,5.3875,401200.0],["2006-01-17",5.3475,5.3475,5.2275,5.25,428400.0],["2006-01-18",5.24,5.3625,5.2325,5.27,470400.0],["2006-01-19",5.3075,5.4575,5.215,5.4575,984800.0],["2006-01-20",5.485,5.485,5.26,5.2725,407200.0],["2006-01-23",5.2925,5.2925,5.1575,5.1975,453600.0],["2006-01-24",5.2225,5.31,5.205,5.25,629600.0],["2006-01-25",5.275,5.275,5.125,5.185,875600.0],["2006-01-26",5.2325,5.4675,5.175,5.465,820800.0],["2006-01-27",5.49,5.58,5.4375,5.5,1160000.0],["2006-01-30",5.4825,5.5375,5.3375,5.3575,356000.0],["2006-01-31",5.3825,5.4625,5.3325,5.44,298000.0],["2006-02-01",5.405,5.5775,5.3775,5.555,657600.0],["2006-02-02",5.5325,5.5925,5.445,5.5075,671200.0],["2006-02-03",5.45,5.5275,5.34,5.3525,461600.0],["2006-02-06",5.3325,5.535,5.3325,5.5,464400.0],["2006-02-07",5.4775,5.55,5.2725,5.41,768400.0],["2006-02-08",5.2525,5.48,4.8925,5.3225,2920800.0],["2006-02-09",5.3125,5.4975,5.3125,5.405,700000.0],["2006-02-10",5.375,5.405,5.31,5.3375,580400.0],["2006-02-13",5.355,5.375,5.2975,5.3125,324800.0],["2006-02-14",5.335,5.4725,5.3025,5.465,578800.0],["2006-02-15",5.46,5.4975,5.415,5.4775,322800.0],["2006-02-16",5.4875,5.5,5.3025,5.3775,727200.0],["2006-02-17",5.41,5.435,5.3,5.4125,286400.0],["2006-02-21",5.4,5.45,5.325,5.3875,316000.0],["2006-02-22",5.42,5.42,5.1125,5.2725,1025200.0],["2006-02-23",5.2525,5.3625,5.1975,5.3025,534400.0],["2006-02-24",5.315,5.345,5.23,5.295,594800.0],["2006-02-27",5.3225,5.475,5.2825,5.3775,540800.0],["2006-02-28",5.35,5.3525,5.1975,5.2675,500000.0],["2006-03-01",5.29,5.42,5.29,5.42,505600.0],["2006-03-02",5.395,5.4525,5.3,5.3675,477600.0],["2006-03-03",5.33,5.43,5.3,5.3,351600.0],["2006-03-06",5.29,5.3775,5.25,5.285,464800.0],["2006-03-07",5.255,5.3275,5.25,5.2925,501200.0],["2006-03-08",5.275,5.425,5.2575,5.36,778400.0],["2006-03-09",5.3975,5.415,5.295,5.3175,432400.0],["2006-03-10",5.325,5.4025,5.28,5.3925,402800.0],["2006-03-13",5.3875,5.3975,5.335,5.36,229200.0],["2006-03-14",5.3475,5.395,5.29,5.3875,259600.0],["2006-03-15",5.37,5.3925,5.275,5.385,360400.0],["2006-03-16",5.4,5.4,5.2675,5.3125,359600.0],["2006-03-17",5.33,5.35,5.2575,5.325,976000.0],["2006-03-20",5.305,5.3725,5.275,5.345,336400.0],["2006-03-21",5.33,5.4775,5.285,5.33,568800.0],["2006-03-22",5.335,5.405,5.245,5.375,992000.0],["2006-03-23",5.3525,5.3725,5.2625,5.33,384800.0],["2006-03-24",5.3225,5.35,5.275,5.35,424400.0],["2006-03-27",5.3125,5.3675,5.2475,5.28,393600.0],["2006-03-28",5.2775,5.2775,5.2175,5.22,682800.0],["2006-03-29",5.225,5.375,5.225,5.375,745600.0],["2006-03-30",5.3775,5.525,5.375,5.495,1408000.0],["2006-03-31",5.485,5.525,5.4675,5.5,850000.0],["2006-04-03",5.4775,5.5,5.2775,5.33,1186400.0],["2006-04-04",4.875,5.155,4.8125,5.07,8085200.0],["2006-04-05",5.045,5.085,4.985,5.01,1731600.0],["2006-04-06",4.9925,5.0125,4.91,5.0,1555600.0],["2006-04-07",5.005,5.0475,4.9025,4.91,670000.0],["2006-04-10",4.91,4.9175,4.6825,4.745,2205200.0],["2006-04-11",4.745,4.84,4.7275,4.835,2614800.0],["2006-04-12",4.8425,4.8725,4.7525,4.825,1211200.0],["2006-04-13",4.805,4.9475,4.7975,4.9125,528000.0],["2006-04-17",4.8825,4.935,4.8575,4.9025,1010800.0],["2006-04-18",4.8875,5.0375,4.8475,5.035,995600.0],["2006-04-19",5.025,5.0925,4.945,4.995,3708000.0],["2006-04-20",4.98,4.995,4.9275,4.945,1164400.0],["2006-04-21",4.955,5.01,4.9425,4.9775,938000.0],["2006-04-24",4.9425,4.995,4.9175,4.9425,872400.0],["2006-04-25",4.915,5.0,4.85,4.915,1104000.0],["2006-04-26",5.01,5.485,4.9675,5.4625,3590000.0],["2006-04-27",5.4175,5.575,5.39,5.475,1375200.0],["2006-04-28",5.435,5.485,5.3875,5.4275,963200.0],["2006-05-01",5.41,5.4425,5.215,5.2325,771200.0],["2006-05-02",5.215,5.2475,5.175,5.1825,950800.0],["2006-05-03",5.185,5.22,5.13,5.17,650800.0],["2006-05-04",5.2025,5.205,5.1375,5.1875,369600.0],["2006-05-05",5.2,5.315,5.17,5.2575,564400.0],["2006-05-08",5.235,5.2775,5.1975,5.225,359200.0],["2006-05-09",5.21,5.2225,5.135,5.185,826400.0],["2006-05-10",5.165,5.2475,5.1175,5.1425,427600.0],["2006-05-11",5.13,5.1325,4.9825,5.0025,438000.0],["2006-05-12",4.975,5.0775,4.935,5.0,475600.0],["2006-05-15",4.95,5.1425,4.95,5.07,870800.0],["2006-05-16",5.0625,5.15,5.01,5.0575,581200.0],["2006-05-17",5.025,5.13,4.9975,5.0175,1600400.0],["2006-05-18",5.0175,5.13,5.0175,5.0275,688000.0],["2006-05-19",5.005,5.1375,4.98,5.0625,850800.0],["2006-05-22",5.0025,5.15,5.0,5.095,1333200.0],["2006-05-23",5.13,5.1625,5.0,5.0,1018400.0],["2006-05-24",4.9975,5.1175,4.93,5.0625,1230400.0],["2006-05-25",5.0825,5.1725,5.0825,5.1725,1059200.0],["2006-05-26",5.1625,5.2275,5.0625,5.095,596400.0],["2006-05-30",5.095,5.095,4.9175,4.92,983600.0],["2006-05-31",4.925,5.0375,4.9075,5.03,572000.0],["2006-06-01",5.0425,5.065,4.945,5.055,538400.0],["2006-06-02",5.125,5.22,5.055,5.0875,995600.0],["2006-06-05",5.065,5.09,4.9675,5.015,728000.0],["2006-06-06",5.0,5.0775,4.955,5.025,532400.0],["2006-06-07",5.0125,5.205,5.0125,5.0475,782000.0],["2006-06-08",5.0125,5.025,4.895,4.99,684800.0],["2006-06-09",4.995,5.075,4.8725,4.905,442000.0],["2006-06-12",4.8925,4.8975,4.7625,4.7625,544000.0],["2006-06-13",4.75,4.8475,4.6025,4.63,1540400.0],["2006-06-14",4.63,4.68,4.595,4.6525,691200.0],["2006-06-15",4.675,4.8775,4.645,4.8275,798400.0],["2006-06-16",4.815,4.9275,4.8125,4.87,2096400.0],["2006-06-19",4.8975,4.9025,4.815,4.87,847200.0],["2006-06-20",4.8675,4.9625,4.805,4.8575,1051600.0],["2006-06-21",4.8725,4.995,4.8025,4.9175,1065600.0],["2006-06-22",4.905,4.965,4.825,4.8975,368800.0],["2006-06-23",4.88,4.8925,4.7625,4.8475,467200.0],["2006-06-26",4.865,4.9175,4.815,4.855,470400.0],["2006-06-27",4.8425,4.89,4.7375,4.755,410400.0],["2006-06-28",4.78,4.7875,4.675,4.735,332800.0],["2006-06-29",4.7525,4.95,4.75,4.9025,678800.0],["2006-06-30",5.0725,5.1025,4.975,5.0725,3281200.0],["2006-07-03",5.045,5.2025,5.0425,5.1225,423600.0],["2006-07-05",5.0725,5.0925,4.935,4.9975,705200.0],["2006-07-06",4.9925,5.07,4.92,4.945,726800.0],["2006-07-07",4.92,4.945,4.8125,4.8475,883200.0],["2006-07-10",4.82,4.9125,4.7825,4.7925,1126800.0],["2006-07-11",4.7775,4.8225,4.665,4.7425,1544000.0],["2006-07-12",4.76,4.8175,4.625,4.6325,1244800.0],["2006-07-13",4.62,4.7575,4.5875,4.64,536800.0],["2006-07-14",4.63,4.69,4.57,4.61,419600.0],["2006-07-17",4.6275,4.68,4.5625,4.585,510400.0],["2006-07-18",4.59,4.68,4.4775,4.5975,629200.0],["2006-07-19",4.5825,4.7875,4.535,4.7125,688000.0],["2006-07-20",4.735,4.785,4.5475,4.5525,659600.0],["2006-07-21",4.5325,4.55,4.42,4.5125,627200.0],["2006-07-24",4.5175,4.59,4.45,4.585,1037200.0],["2006-07-25",4.61,4.84,4.5925,4.73,922400.0],["2006-07-26",5.3325,5.4875,5.2625,5.2625,4952800.0],["2006-07-27",5.2675,5.325,5.1575,5.21,2060000.0],["2006-07-28",5.22,5.365,5.22,5.26,1169200.0],["2006-07-31",5.25,5.3,5.195,5.265,926800.0],["2006-08-01",5.2475,5.2575,5.17,5.175,772400.0],["2006-08-02",5.2075,5.3575,5.1825,5.3275,1562400.0],["2006-08-03",5.265,5.345,5.2025,5.305,1098800.0],["2006-08-04",5.3025,5.375,5.24,5.3225,822800.0],["2006-08-07",5.3025,5.35,5.2425,5.2875,501200.0],["2006-08-08",5.285,5.335,5.2075,5.2625,688400.0],["2006-08-09",5.3275,5.365,5.245,5.2525,868000.0],["2006-08-10",5.235,5.3525,5.2075,5.25,945600.0],["2006-08-11",5.2225,5.2775,5.2125,5.245,760000.0],["2006-08-14",5.27,5.3725,5.25,5.3425,861600.0],["2006-08-15",5.3825,5.5275,5.3425,5.4925,570400.0],["2006-08-16",5.515,5.5925,5.4775,5.585,736000.0],["2006-08-17",5.5575,5.8,5.5575,5.765,1233600.0],["2006-08-18",5.785,5.785,5.6875,5.785,412800.0],["2006-08-21",5.73,5.7475,5.565,5.62,397200.0],["2006-08-22",5.5925,5.6975,5.5625,5.6525,576800.0],["2006-08-23",5.625,5.78,5.505,5.575,742400.0],["2006-08-24",5.575,5.5925,5.5125,5.5425,842800.0],["2006-08-25",5.55,5.61,5.525,5.5575,501200.0],["2006-08-28",5.575,5.795,5.54,5.7275,580400.0],["2006-08-29",5.745,6.0,5.6825,6.0,1466800.0],["2006-08-30",6.0,6.0,5.8875,5.925,752400.0],["2006-08-31",5.9575,5.9975,5.77,5.8025,839200.0],["2006-09-01",5.8325,5.8825,5.815,5.84,331200.0],["2006-09-05",5.855,5.9975,5.8275,5.9775,731600.0],["2006-09-06",5.9725,5.9975,5.8025,5.805,519600.0],["2006-09-07",5.8,5.985,5.7125,5.8925,765600.0],["2006-09-08",5.9,6.0,5.87,5.955,399200.0],["2006-09-11",5.9375,6.0075,5.7375,5.9775,477200.0],["2006-09-12",5.9925,6.025,5.965,5.975,720800.0],["2006-09-13",5.995,5.995,5.8575,5.8725,1252400.0],["2006-09-14",5.87,5.875,5.7625,5.8525,1207200.0],["2006-09-15",5.8725,5.88,5.8125,5.87,1329200.0],["2006-09-18",5.85,5.875,5.7975,5.8325,364800.0],["2006-09-19",5.83,5.8975,5.815,5.875,1467600.0],["2006-09-20",5.9125,6.2375,5.91,6.17,1252000.0],["2006-09-21",6.2025,6.315,6.15,6.1925,808800.0],["2006-09-22",6.195,6.28,6.1,6.2525,756000.0],["2006-09-25",6.22,6.41,6.1875,6.365,768800.0],["2006-09-26",6.3575,6.425,6.3175,6.3725,577600.0],["2006-09-27",6.3575,6.3825,6.19,6.2225,768400.0],["2006-09-28",6.2375,6.2925,6.155,6.255,815200.0],["2006-09-29",6.245,6.245,6.025,6.035,2026800.0],["2006-10-02",6.0025,6.165,5.98,6.005,1299200.0],["2006-10-03",6.01,6.0275,5.8875,5.9,1196400.0],["2006-10-04",5.905,6.1,5.8775,6.1,916400.0],["2006-10-05",6.1125,6.29,6.1125,6.235,1463200.0],["2006-10-06",6.285,6.475,6.26,6.35,2044800.0],["2006-10-09",6.3625,6.3825,6.28,6.315,1043600.0],["2006-10-10",6.33,6.485,6.33,6.445,856800.0],["2006-10-11",6.445,6.5075,6.4025,6.4925,644000.0],["2006-10-12",6.5,6.6,6.47,6.5225,963600.0],["2006-10-13",6.55,6.6025,6.475,6.5125,770400.0],["2006-10-16",6.495,6.5,6.405,6.4775,1116800.0],["2006-10-17",6.4625,6.5775,6.3125,6.5475,768000.0],["2006-10-18",6.6,6.625,6.4775,6.55,999600.0],["2006-10-19",6.555,6.685,6.5475,6.6425,742400.0],["2006-10-20",6.675,6.675,6.5125,6.6225,1081200.0],["2006-10-23",6.605,6.675,6.5225,6.595,722800.0],["2006-10-24",6.555,6.61,6.4825,6.5075,1247200.0],["2006-10-25",6.6875,7.4725,6.6325,7.2375,6382400.0],["2006-10-26",7.205,7.365,6.9175,7.3475,1936400.0],["2006-10-27",7.23,7.2875,6.9775,6.9975,1174000.0],["2006-10-30",6.9975,7.225,6.9275,7.2025,1449600.0],["2006-10-31",7.165,7.405,7.165,7.3825,2140800.0],["2006-11-01",7.4075,7.4075,6.95,6.9675,1637200.0],["2006-11-02",6.9425,7.06,6.9425,7.0125,1301200.0],["2006-11-03",7.025,7.0675,7.0025,7.05,1397200.0],["2006-11-06",7.0875,7.095,7.0,7.06,1232800.0],["2006-11-07",7.045,7.1525,7.0225,7.1325,1180400.0],["2006-11-08",7.0875,7.2625,7.0525,7.2025,1916400.0],["2006-11-09",7.23,7.25,7.0925,7.1875,850000.0],["2006-11-10",7.175,7.2375,7.1325,7.235,518000.0],["2006-11-13",7.1975,7.3125,7.1825,7.3,615200.0],["2006-11-14",7.29,7.49,7.2125,7.485,972000.0],["2006-11-15",7.455,7.4975,7.4275,7.4875,756400.0],["2006-11-16",7.4625,7.4725,7.295,7.3675,617200.0],["2006-11-17",7.3675,7.3925,7.3,7.3725,501600.0],["2006-11-20",7.3925,7.405,7.235,7.26,802800.0],["2006-11-21",7.28,7.2875,7.1925,7.2325,839200.0],["2006-11-22",7.25,7.295,7.2,7.28,686000.0],["2006-11-24",7.25,7.3075,7.215,7.255,184000.0],["2006-11-27",7.1775,7.27,7.13,7.1525,1333200.0],["2006-11-28",7.1475,7.205,7.0775,7.1625,680400.0],["2006-11-29",7.205,7.205,7.0725,7.16,954000.0],["2006-11-30",7.185,7.34,7.135,7.25,922800.0],["2006-12-01",7.2475,7.25,7.1275,7.165,642400.0],["2006-12-04",7.2025,7.345,7.165,7.265,878400.0],["2006-12-05",7.3,7.3,7.2125,7.235,713600.0],["2006-12-06",7.2125,7.2625,7.13,7.24,1235600.0],["2006-12-07",7.22,7.2875,7.13,7.235,1212800.0],["2006-12-08",7.23,7.2925,7.1975,7.2375,571200.0],["2006-12-11",7.2275,7.3975,7.2225,7.3775,1129200.0],["2006-12-12",7.395,7.4325,7.3025,7.4025,673600.0],["2006-12-13",7.3975,7.495,7.385,7.47,1090400.0],["2006-12-14",7.495,7.6975,7.475,7.665,1934800.0],["2006-12-15",7.7025,7.7175,7.6175,7.6175,1604800.0],["2006-12-18",7.66,7.6825,7.465,7.4725,740000.0],["2006-12-19",7.5,7.5975,7.425,7.585,990000.0],["2006-12-20",7.595,7.8,7.5825,7.7025,1497200.0],["2006-12-21",7.73,7.735,7.6275,7.64,659200.0],["2006-12-22",7.6,7.635,7.5075,7.56,540000.0],["2006-12-26",7.565,7.7175,7.565,7.6375,484800.0],["2006-12-27",7.65,7.71,7.5525,7.625,797200.0],["2006-12-28",7.5775,7.6725,7.5675,7.6325,644000.0],["2006-12-29",7.645,7.7,7.5025,7.52,491600.0],["2007-01-03",7.56,7.6725,7.4,7.54,1353200.0],["2007-01-04",7.275,7.3375,6.93,7.285,2610000.0],["2007-01-05",7.2475,7.3125,7.075,7.09,1755600.0],["2007-01-08",7.075,7.1975,7.0625,7.145,869600.0],["2007-01-09",7.145,7.155,7.065,7.1425,1714400.0],["2007-01-10",7.095,7.19,7.09,7.16,577200.0],["2007-01-11",7.1875,7.3225,7.175,7.2475,1063200.0],["2007-01-12",7.2475,7.26,7.195,7.225,612400.0],["2007-01-16",7.2125,7.3125,7.2,7.235,1472800.0],["2007-01-17",7.225,7.2425,7.1575,7.175,944400.0],["2007-01-18",7.175,7.1975,7.05,7.06,1002800.0],["2007-01-19",7.0425,7.12,7.0075,7.0425,584000.0],["2007-01-22",7.045,7.06,6.905,6.9425,636400.0],["2007-01-23",6.94,7.0625,6.925,6.9725,967200.0],["2007-01-24",6.9925,7.0475,6.9525,6.975,1285200.0],["2007-01-25",7.0075,7.0775,6.8575,6.9075,1084000.0],["2007-01-26",6.9225,6.98,6.835,6.8975,756000.0],["2007-01-29",6.8875,6.9725,6.8725,6.9375,678000.0],["2007-01-30",6.9425,7.015,6.8975,6.9675,1173600.0],["2007-01-31",6.96,7.07,6.935,7.0175,1876000.0],["2007-02-01",7.0025,7.0775,6.895,7.0,910400.0],["2007-02-02",7.0225,7.1725,6.9975,7.0425,1133600.0],["2007-02-05",7.0475,7.0725,6.9325,6.9475,668400.0],["2007-02-06",6.95,7.0475,6.95,6.9625,948000.0],["2007-02-07",6.95,7.2475,6.95,7.215,3614000.0],["2007-02-08",7.0525,7.06,6.815,6.9,2855200.0],["2007-02-09",6.89,7.09,6.89,7.075,2540800.0],["2007-02-12",7.07,7.2125,7.0275,7.21,2003200.0],["2007-02-13",7.215,7.215,7.0975,7.15,2136800.0],["2007-02-14",7.165,7.2525,7.14,7.205,1980800.0],["2007-02-15",7.185,7.205,7.09,7.195,805600.0],["2007-02-16",7.2025,7.2075,7.12,7.19,673600.0],["2007-02-20",7.1575,7.3725,7.12,7.345,954000.0],["2007-02-21",7.315,7.3375,7.2425,7.33,628800.0],["2007-02-22",7.285,7.355,7.2375,7.33,562800.0],["2007-02-23",7.3325,7.35,7.2225,7.2575,730000.0],["2007-02-26",7.275,7.375,7.26,7.3575,929600.0],["2007-02-27",7.265,7.3225,6.9875,6.9925,1159600.0],["2007-02-28",6.9875,7.1325,6.8725,6.955,1304800.0],["2007-03-01",6.885,7.0925,6.7825,6.995,986400.0],["2007-03-02",6.9475,7.07,6.855,6.8625,936000.0],["2007-03-05",6.855,6.9925,6.7275,6.7275,786400.0],["2007-03-06",6.8025,6.9525,6.73,6.94,957200.0],["2007-03-07",6.9475,7.0275,6.86,6.9475,1464000.0],["2007-03-08",6.9975,7.07,6.81,6.8125,1481600.0],["2007-03-09",6.8775,6.9025,6.7,6.725,1351200.0],["2007-03-12",6.725,6.77,6.675,6.725,1414000.0],["2007-03-13",6.68,6.6925,6.5275,6.545,1393200.0],["2007-03-14",6.535,6.63,6.4475,6.58,1191200.0],["2007-03-15",6.5775,6.7,6.5775,6.67,612800.0],["2007-03-16",6.6675,6.7575,6.6025,6.625,1560800.0],["2007-03-19",6.66,6.66,6.5725,6.6075,1008400.0],["2007-03-20",6.6125,6.8175,6.59,6.8,1032800.0],["2007-03-21",6.82,6.9775,6.7675,6.9475,814000.0],["2007-03-22",6.965,7.005,6.9075,6.955,619200.0],["2007-03-23",6.9725,6.9975,6.885,6.93,359600.0],["2007-03-26",6.9225,6.99,6.795,6.9225,533200.0],["2007-03-27",6.915,6.9425,6.8125,6.94,700000.0],["2007-03-28",6.895,6.9375,6.7325,6.785,780800.0],["2007-03-29",6.8225,6.85,6.6325,6.755,647200.0],["2007-03-30",6.75,6.8925,6.7475,6.8575,1134000.0],["2007-04-02",6.86,6.915,6.8125,6.8975,687600.0],["2007-04-03",6.9125,6.9775,6.87,6.935,1002800.0],["2007-04-04",6.9475,6.9625,6.855,6.94,446400.0],["2007-04-05",6.935,7.015,6.935,6.9975,434800.0],["2007-04-09",7.01,7.0375,6.8925,6.945,364400.0],["2007-04-10",6.945,7.0525,6.8925,7.0475,692400.0],["2007-04-11",7.0375,7.095,7.0,7.06,764400.0],["2007-04-12",7.045,7.1675,7.0125,7.165,635200.0],["2007-04-13",7.155,7.255,7.125,7.25,1431600.0],["2007-04-16",7.2625,7.4,7.2625,7.355,1041200.0],["2007-04-17",7.3675,7.3725,7.295,7.3625,720800.0],["2007-04-18",7.3325,7.3475,7.1975,7.25,673600.0],["2007-04-19",7.24,7.305,7.1675,7.26,760400.0],["2007-04-20",7.3225,7.37,7.29,7.3675,1020400.0],["2007-04-23",7.34,7.37,7.2875,7.3225,663600.0],["2007-04-24",7.35,7.46,7.2575,7.4525,1212400.0],["2007-04-25",7.4375,7.4375,7.3225,7.4,1257600.0],["2007-04-26",7.455,7.72,7.3775,7.6125,1781600.0],["2007-04-27",7.605,7.6325,7.47,7.485,1111600.0],["2007-04-30",7.445,7.485,7.2225,7.23,1284400.0],["2007-05-01",7.265,7.2675,7.1575,7.225,970000.0],["2007-05-02",7.19,7.3625,7.1575,7.31,770800.0],["2007-05-03",7.3225,7.4025,7.2375,7.3425,1460400.0],["2007-05-04",7.37,7.3925,7.275,7.345,567200.0],["2007-05-07",7.31,7.4075,7.3075,7.355,910400.0],["2007-05-08",7.3325,7.3325,7.2075,7.2975,713600.0],["2007-05-09",7.2775,7.325,7.1775,7.29,965600.0],["2007-05-10",7.2325,7.28,7.065,7.08,1188800.0],["2007-05-11",7.0575,7.215,7.0475,7.14,610000.0],["2007-05-14",7.1225,7.18,7.0725,7.085,909600.0],["2007-05-15",7.0925,7.25,7.05,7.0525,914800.0],["2007-05-16",7.085,7.29,7.0375,7.2875,1141600.0],["2007-05-17",7.2575,7.3,7.1625,7.22,1128000.0],["2007-05-18",7.225,7.295,7.1475,7.2875,608400.0],["2007-05-21",7.2575,7.435,7.195,7.39,653200.0],["2007-05-22",7.37,7.45,7.3225,7.42,847200.0],["2007-05-23",7.445,7.4625,7.3275,7.3475,691200.0],["2007-05-24",7.33,7.3375,7.025,7.1,1123200.0],["2007-05-25",7.105,7.205,7.08,7.1525,596800.0],["2007-05-29",7.17,7.235,7.1425,7.235,636800.0],["2007-05-30",7.2125,7.295,7.1525,7.2875,674400.0],["2007-05-31",7.315,7.38,7.2175,7.265,600800.0],["2007-06-01",7.3,7.375,7.2525,7.3,572800.0],["2007-06-04",7.2875,7.3025,7.1425,7.2075,493600.0],["2007-06-05",7.195,7.21,7.0775,7.1025,596400.0],["2007-06-06",7.0625,7.135,7.055,7.095,806800.0],["2007-06-07",7.0625,7.095,6.8925,6.905,985600.0],["2007-06-08",6.8925,7.065,6.8925,7.0325,739600.0],["2007-06-11",7.0125,7.0275,6.8575,6.8725,831200.0],["2007-06-12",6.8475,6.9475,6.765,6.8625,607200.0],["2007-06-13",6.8775,7.01,6.8325,6.92,629200.0],["2007-06-14",6.925,6.9575,6.8875,6.9025,771200.0],["2007-06-15",6.9975,6.9975,6.8775,6.905,1048400.0],["2007-06-18",6.9375,6.945,6.86,6.925,365200.0],["2007-06-19",6.875,6.925,6.805,6.895,469200.0],["2007-06-20",6.905,6.905,6.6275,6.635,938800.0],["2007-06-21",6.82,7.0125,6.765,7.005,2280800.0],["2007-06-22",7.005,7.055,6.8275,6.84,2594000.0],["2007-06-25",6.8325,6.88,6.71,6.775,918800.0],["2007-06-26",6.7975,6.83,6.625,6.7,1039200.0],["2007-06-27",6.65,6.9825,6.65,6.98,795200.0],["2007-06-28",6.985,7.1175,6.8925,7.0425,764000.0],["2007-06-29",7.08,7.08,6.9075,6.9775,1034000.0],["2007-07-02",7.02,7.0225,6.8925,7.0175,500400.0],["2007-07-03",7.0475,7.0475,6.9425,6.9575,228000.0],["2007-07-05",6.9775,6.9925,6.8825,6.9425,496400.0],["2007-07-06",6.935,7.0925,6.93,7.06,865600.0],["2007-07-09",7.095,7.26,7.0625,7.1075,961200.0],["2007-07-10",7.0825,7.0925,6.945,7.0225,874800.0],["2007-07-11",7.03,7.1275,6.9525,7.125,834800.0],["2007-07-12",7.15,7.1925,7.09,7.18,664000.0],["2007-07-13",7.1775,7.18,7.0375,7.13,400400.0],["2007-07-16",7.135,7.135,6.9825,7.04,347200.0],["2007-07-17",7.0625,7.1775,7.055,7.1225,938400.0],["2007-07-18",7.0875,7.14,7.0125,7.13,642800.0],["2007-07-19",7.1925,7.3075,7.145,7.2625,591600.0],["2007-07-20",7.2475,7.3125,7.1325,7.2575,1510000.0],["2007-07-23",7.3,7.4825,7.175,7.2375,1939600.0],["2007-07-24",7.205,7.2325,7.01,7.0575,1736800.0],["2007-07-25",7.69,7.9075,7.5025,7.6675,5518800.0],["2007-07-26",7.565,7.635,7.22,7.3375,2494400.0],["2007-07-27",7.3225,7.4,7.0975,7.1,1408400.0],["2007-07-30",7.11,7.165,6.9825,7.0725,1278000.0],["2007-07-31",7.0825,7.135,6.89,6.9675,1662000.0],["2007-08-01",6.9475,7.0325,6.8575,6.985,2872000.0],["2007-08-02",7.0125,7.075,6.95,7.035,1335600.0],["2007-08-03",7.03,7.03,6.8125,6.825,2057600.0],["2007-08-06",6.8725,6.9275,6.6275,6.875,1529600.0],["2007-08-07",6.855,6.89,6.63,6.8175,1780800.0],["2007-08-08",6.865,6.925,6.4025,6.585,3201600.0],["2007-08-09",6.6625,6.6625,5.8625,6.2975,5944000.0],["2007-08-10",6.5175,7.0475,6.375,6.835,3048400.0],["2007-08-13",6.9425,7.4,6.895,6.955,1849600.0],["2007-08-14",7.03,7.39,6.9225,6.9225,842000.0],["2007-08-15",6.91,7.08,6.7875,6.81,924400.0],["2007-08-16",6.795,7.05,6.71,6.9475,1432400.0],["2007-08-17",7.225,7.225,6.7875,6.9475,2303200.0],["2007-08-20",6.9825,7.045,6.9,7.0275,938800.0],["2007-08-21",7.0475,7.185,6.9475,7.0375,1116000.0],["2007-08-22",7.1125,7.18,6.955,7.02,1148400.0],["2007-08-23",7.075,7.095,6.95,6.98,730000.0],["2007-08-24",6.9975,7.0975,6.94,7.07,597600.0],["2007-08-27",7.0625,7.1375,6.955,7.095,560400.0],["2007-08-28",7.0575,7.095,6.9275,6.9325,538400.0],["2007-08-29",6.965,7.19,6.965,7.1575,570000.0],["2007-08-30",7.0925,7.26,7.0625,7.16,480400.0],["2007-08-31",7.2575,7.5125,7.0925,7.22,354800.0],["2007-09-04",7.2025,7.335,7.12,7.2175,542400.0],["2007-09-05",7.1825,7.26,7.0425,7.1475,774800.0],["2007-09-06",7.18,7.275,7.0225,7.2,434400.0],["2007-09-07",7.0975,7.165,7.035,7.085,612800.0],["2007-09-10",7.075,7.2,6.9925,7.095,552400.0],["2007-09-11",7.135,7.2625,7.015,7.255,714000.0],["2007-09-12",7.1825,7.265,6.99,7.04,1122000.0],["2007-09-13",7.075,7.105,6.93,6.9325,637200.0],["2007-09-14",6.89,6.9825,6.7725,6.8075,1140400.0],["2007-09-17",6.8025,6.8025,6.63,6.745,2102800.0],["2007-09-18",6.7675,7.045,6.735,7.035,1036800.0],["2007-09-19",7.075,7.2725,7.075,7.23,907200.0],["2007-09-20",7.225,7.4975,7.14,7.45,1392000.0],["2007-09-21",7.515,7.5175,7.1275,7.3625,1612000.0],["2007-09-24",7.36,7.41,6.9975,7.0525,791600.0],["2007-09-25",7.0,7.0825,6.9125,7.02,1347600.0],["2007-09-26",7.0575,7.09,6.9375,7.005,423600.0],["2007-09-27",7.01,7.1075,6.9,6.9575,432000.0],["2007-09-28",6.95,7.03,6.82,6.8525,952800.0],["2007-10-01",6.8375,7.0975,6.8075,7.09,738000.0],["2007-10-02",7.11,7.325,7.0825,7.2775,934000.0],["2007-10-03",7.265,7.2875,7.0825,7.1675,365600.0],["2007-10-04",7.18,7.225,7.03,7.205,606800.0],["2007-10-05",7.2575,7.4775,7.1775,7.455,1079600.0],["2007-10-08",7.4375,7.47,7.2875,7.3325,930000.0],["2007-10-09",7.3375,7.425,7.1925,7.375,788800.0],["2007-10-10",7.3575,7.4875,7.2875,7.475,681200.0],["2007-10-11",7.495,7.625,7.2525,7.28,857600.0],["2007-10-12",7.2775,7.59,7.2775,7.4725,670000.0],["2007-10-15",7.22,7.2275,6.9675,7.1125,1828000.0],["2007-10-16",7.07,7.2225,6.97,7.005,1173600.0],["2007-10-17",7.085,7.22,6.99,7.13,1107200.0],["2007-10-18",7.1025,7.1875,7.045,7.1675,607600.0],["2007-10-19",7.16,7.2175,7.0675,7.0875,913600.0],["2007-10-22",7.0875,7.2675,7.025,7.2525,880000.0],["2007-10-23",7.385,7.4925,7.305,7.435,1145600.0],["2007-10-24",7.3975,7.5925,7.1525,7.25,2442400.0],["2007-10-25",7.2375,7.295,7.04,7.175,1309200.0],["2007-10-26",7.2725,7.325,7.21,7.3225,764400.0],["2007-10-29",7.365,7.43,7.22,7.3125,688800.0],["2007-10-30",7.295,7.47,7.245,7.305,802400.0],["2007-10-31",7.35,7.55,7.3075,7.54,1220000.0],["2007-11-01",7.445,7.445,7.1425,7.16,888400.0],["2007-11-02",7.2325,7.4175,7.15,7.3275,495600.0],["2007-11-05",7.2325,7.295,7.1025,7.2075,569600.0],["2007-11-06",7.2475,7.2925,6.9775,7.21,618000.0],["2007-11-07",7.11,7.2425,6.965,6.975,671200.0],["2007-11-08",6.9775,6.9775,6.6775,6.8325,1055200.0],["2007-11-09",6.7625,6.8675,6.62,6.7225,807200.0],["2007-11-12",6.7275,6.9325,6.69,6.78,681600.0],["2007-11-13",6.83,6.975,6.7875,6.9725,774400.0],["2007-11-14",6.995,6.995,6.8275,6.875,1079200.0],["2007-11-15",6.8375,6.98,6.7825,6.85,762400.0],["2007-11-16",6.865,7.005,6.6625,6.98,718400.0],["2007-11-19",6.99,6.9925,6.84,6.9125,879200.0],["2007-11-20",6.8975,7.085,6.8075,6.925,872800.0],["2007-11-21",6.895,6.9925,6.7675,6.7675,692000.0],["2007-11-23",6.75,7.0525,6.75,6.9275,497600.0],["2007-11-26",6.9175,6.9175,6.5925,6.615,698800.0],["2007-11-27",6.6625,6.85,6.585,6.7425,1029600.0],["2007-11-28",6.805,7.03,6.7,6.96,676400.0],["2007-11-29",6.955,6.985,6.8475,6.875,809200.0],["2007-11-30",6.9725,7.03,6.7375,6.7825,1340400.0],["2007-12-03",6.75,6.91,6.645,6.6575,769600.0],["2007-12-04",6.59,6.7975,6.5875,6.6675,1085200.0],["2007-12-05",6.755,6.795,6.56,6.63,757600.0],["2007-12-06",6.63,6.745,6.6175,6.7,1235200.0],["2007-12-07",6.7175,6.8125,6.6675,6.7425,836400.0],["2007-12-10",6.7575,6.78,6.69,6.765,586800.0],["2007-12-11",6.79,6.79,6.4,6.4075,710000.0],["2007-12-12",6.58,6.6375,6.34,6.445,548000.0],["2007-12-13",6.4025,6.485,6.3475,6.4575,982000.0],["2007-12-14",6.4275,6.495,6.3425,6.35,663600.0],["2007-12-17",6.3375,6.4475,6.2325,6.2325,526800.0],["2007-12-18",6.2975,6.41,6.2,6.39,1059200.0],["2007-12-19",6.3925,6.505,6.355,6.4975,649200.0],["2007-12-20",6.5575,6.5625,6.4575,6.535,1055600.0],["2007-12-21",6.635,6.635,6.5175,6.555,3039600.0],["2007-12-24",6.58,6.6425,6.555,6.61,221200.0],["2007-12-26",6.575,6.72,6.5525,6.6775,530800.0],["2007-12-27",6.6775,6.6775,6.55,6.5675,647600.0],["2007-12-28",6.6475,6.6625,6.495,6.495,858000.0],["2007-12-31",6.5475,6.6175,6.4425,6.59,718800.0],["2008-01-02",6.5675,6.6375,6.34,6.4375,625600.0],["2008-01-03",6.4375,6.5125,6.255,6.2925,869200.0],["2008-01-04",6.22,6.3275,6.1525,6.21,1698800.0],["2008-01-07",6.245,6.29,6.1425,6.165,2072400.0],["2008-01-08",6.1825,6.2975,6.08,6.0825,1787600.0],["2008-01-09",6.09,6.2675,6.0825,6.24,1466400.0],["2008-01-10",6.18,6.2775,6.11,6.21,1247200.0],["2008-01-11",6.15,6.2925,5.9775,5.9875,648800.0],["2008-01-14",6.0425,6.135,5.9625,6.045,484800.0],["2008-01-15",5.9675,6.08,5.84,5.97,937200.0],["2008-01-16",5.965,6.115,5.89,5.935,940000.0],["2008-01-17",5.9675,5.98,5.765,5.85,833600.0],["2008-01-18",5.8475,5.985,5.7325,5.79,934800.0],["2008-01-22",5.7125,5.9,5.6625,5.675,957600.0],["2008-01-23",5.5975,5.645,5.3475,5.63,1437600.0],["2008-01-24",5.9275,6.21,5.9275,6.0375,2579200.0],["2008-01-25",6.025,6.13,5.9675,6.0475,1292800.0],["2008-01-28",6.015,6.17,5.98,6.0925,1300400.0],["2008-01-29",6.1125,6.165,5.9875,6.13,875200.0],["2008-01-30",6.0825,6.255,6.065,6.095,760800.0],["2008-01-31",6.065,6.23,6.0425,6.1975,928000.0],["2008-02-01",6.21,6.3375,6.1575,6.3225,967600.0],["2008-02-04",6.2975,6.34,6.1775,6.2725,611600.0],["2008-02-05",6.23,6.235,5.9275,5.9275,1112800.0],["2008-02-06",5.375,5.695,5.3275,5.4975,4872000.0],["2008-02-07",5.455,5.5425,5.43,5.4975,2417200.0],["2008-02-08",5.49,5.5975,5.4725,5.5725,2633600.0],["2008-02-11",5.565,5.6625,5.5075,5.6525,1750000.0],["2008-02-12",5.67,5.72,5.535,5.635,868800.0],["2008-02-13",5.7025,5.805,5.6575,5.7975,618800.0],["2008-02-14",5.8225,5.825,5.66,5.7125,734800.0],["2008-02-15",5.675,5.73,5.6225,5.7125,685200.0],["2008-02-19",5.79,5.8075,5.6975,5.7125,451200.0],["2008-02-20",5.665,5.8525,5.6625,5.8175,824000.0],["2008-02-21",5.7525,5.88,5.61,5.7125,1949200.0],["2008-02-22",5.71,5.7425,5.565,5.6425,1010800.0],["2008-02-25",5.6,5.7775,5.5925,5.7,923600.0],["2008-02-26",5.65,5.8625,5.65,5.75,832800.0],["2008-02-27",5.665,5.835,5.665,5.8025,825600.0],["2008-02-28",5.7675,5.77,5.59,5.64,552800.0],["2008-02-29",5.5825,5.845,5.485,5.515,1222000.0],["2008-03-03",5.525,5.58,5.36,5.4475,927600.0],["2008-03-04",5.38,5.565,5.3675,5.5,1411600.0],["2008-03-05",5.5375,5.6225,5.5075,5.5625,761200.0],["2008-03-06",5.545,5.6525,5.52,5.53,1230400.0],["2008-03-07",5.465,5.59,5.465,5.5175,852000.0],["2008-03-10",5.5275,5.5675,5.43,5.435,737200.0],["2008-03-11",5.585,5.65,5.4975,5.58,626800.0],["2008-03-12",5.59,5.7,5.49,5.505,1360800.0],["2008-03-13",5.4425,5.72,5.4,5.675,943600.0],["2008-03-14",5.695,5.695,5.44,5.4825,632800.0],["2008-03-17",5.3725,5.5575,5.3075,5.49,698400.0],["2008-03-18",5.61,5.7325,5.52,5.705,825200.0],["2008-03-19",5.7675,5.8275,5.6975,5.74,1342400.0],["2008-03-20",5.8,5.9275,5.685,5.885,2492000.0],["2008-03-24",5.9325,6.02,5.8425,5.9825,1309200.0],["2008-03-25",5.975,6.0375,5.8325,6.02,880400.0],["2008-03-26",5.995,5.995,5.8825,5.9525,613600.0],["2008-03-27",5.945,6.045,5.8225,5.9575,1199600.0],["2008-03-28",5.9825,5.9825,5.83,5.88,812400.0],["2008-03-31",5.8225,5.945,5.7075,5.7325,1925600.0],["2008-04-01",5.7325,5.845,5.7325,5.7675,1885600.0],["2008-04-02",5.755,5.805,5.575,5.67,3370800.0],["2008-04-03",5.63,5.8,5.63,5.7625,995200.0],["2008-04-04",5.78,5.78,5.6775,5.7175,450800.0],["2008-04-07",5.745,5.8125,5.6175,5.6225,558000.0],["2008-04-08",5.59,5.6575,5.59,5.635,434000.0],["2008-04-09",5.655,5.6575,5.385,5.43,994400.0],["2008-04-10",5.44,5.645,5.4225,5.58,1210400.0],["2008-04-11",5.525,5.525,5.32,5.3375,698400.0],["2008-04-14",5.3475,5.4475,5.3175,5.35,623200.0],["2008-04-15",5.375,5.445,5.35,5.3875,451600.0],["2008-04-16",5.44,5.4975,5.4,5.475,637600.0],["2008-04-17",5.4675,5.525,5.3675,5.405,770800.0],["2008-04-18",5.5175,5.5475,5.4325,5.45,1198000.0],["2008-04-21",5.4025,5.4875,5.37,5.42,907200.0],["2008-04-22",5.41,5.4125,5.25,5.365,578000.0],["2008-04-23",6.1725,6.2475,5.94,6.125,6026800.0],["2008-04-24",6.125,6.47,6.1125,6.4175,2030800.0],["2008-04-25",6.3275,6.39,6.2375,6.325,824000.0],["2008-04-28",6.3175,6.455,6.2925,6.3075,1572000.0],["2008-04-29",6.31,6.62,6.275,6.54,2368800.0],["2008-04-30",6.57,6.6875,6.4825,6.5025,1789600.0],["2008-05-01",6.485,6.93,6.485,6.6925,1505200.0],["2008-05-02",6.76,6.76,6.535,6.5525,1290000.0],["2008-05-05",6.5675,6.605,6.43,6.495,1815200.0],["2008-05-06",6.4525,6.59,6.3425,6.5675,1261600.0],["2008-05-07",6.5625,6.58,6.44,6.4575,1025600.0],["2008-05-08",6.4925,6.5,6.3775,6.4875,400800.0],["2008-05-09",6.43,6.5325,6.3975,6.495,822800.0],["2008-05-12",6.5825,6.715,6.5225,6.625,1121600.0],["2008-05-13",6.6225,6.6425,6.515,6.575,501600.0],["2008-05-14",6.58,6.6825,6.45,6.485,583600.0],["2008-05-15",6.47,6.6275,6.3725,6.5275,522400.0],["2008-05-16",6.5525,6.615,6.37,6.525,538000.0],["2008-05-19",6.465,6.55,6.39,6.4675,859200.0],["2008-05-20",6.4525,6.545,6.415,6.5375,794400.0],["2008-05-21",6.5575,6.58,6.3025,6.315,738000.0],["2008-05-22",6.325,6.4975,6.325,6.45,1202400.0],["2008-05-23",6.4125,6.4125,6.1775,6.2475,1420400.0],["2008-05-27",6.235,6.37,6.215,6.3375,927600.0],["2008-05-28",6.3425,6.4,6.235,6.4,628800.0],["2008-05-29",6.385,6.465,6.275,6.44,731600.0],["2008-05-30",6.4575,6.4575,6.315,6.35,961600.0],["2008-06-02",6.305,6.4075,6.1275,6.2175,897200.0],["2008-06-03",6.2425,6.3775,6.165,6.3775,1325600.0],["2008-06-04",6.345,6.445,6.2625,6.4025,803600.0],["2008-06-05",6.395,6.5425,6.39,6.54,573200.0],["2008-06-06",6.485,6.555,6.36,6.37,867600.0],["2008-06-09",6.4425,6.47,6.315,6.43,836000.0],["2008-06-10",6.3875,6.5225,6.36,6.455,1408800.0],["2008-06-11",6.415,6.4325,6.3625,6.38,760000.0],["2008-06-12",6.44,6.49,6.385,6.39,748000.0],["2008-06-13",6.4475,6.4975,6.1875,6.4975,1068400.0],["2008-06-16",6.4925,6.645,6.415,6.625,1124800.0],["2008-06-17",6.62,6.6225,6.44,6.4675,600000.0],["2008-06-18",6.46,6.4975,6.2575,6.46,988000.0],["2008-06-19",6.46,6.575,6.38,6.5675,854400.0],["2008-06-20",6.5075,6.5125,6.32,6.47,1749200.0],["2008-06-23",6.5225,6.535,6.44,6.485,1629600.0],["2008-06-24",6.4875,6.51,6.4025,6.4025,1340000.0],["2008-06-25",6.4075,6.58,6.3875,6.485,852800.0],["2008-06-26",6.4025,6.4375,6.2625,6.2975,766400.0],["2008-06-27",6.3075,6.3425,6.0675,6.0675,2874400.0],["2008-06-30",6.0975,6.1225,5.9025,5.9325,1850800.0],["2008-07-01",5.9025,6.1125,5.865,6.0825,2520800.0],["2008-07-02",6.085,6.125,5.935,5.9725,1899200.0],["2008-07-03",5.975,6.2475,5.9,5.905,1646800.0],["2008-07-07",5.9625,5.9625,5.8375,5.9,1096000.0],["2008-07-08",5.9225,5.9375,5.8125,5.9375,974000.0],["2008-07-09",5.8575,5.895,5.7025,5.7025,1522400.0],["2008-07-10",5.7075,5.9675,5.695,5.9575,1666400.0],["2008-07-11",5.875,6.07,5.7975,6.0575,1736400.0],["2008-07-14",6.12,6.12,5.8975,5.975,1064000.0],["2008-07-15",5.92,5.9975,5.8275,5.91,918800.0],["2008-07-16",5.945,6.21,5.89,6.205,1260000.0],["2008-07-17",6.2675,6.3225,6.08,6.265,975200.0],["2008-07-18",6.1775,6.2925,6.1725,6.245,1046800.0],["2008-07-21",6.195,6.2425,6.035,6.0475,1668400.0],["2008-07-22",6.2275,6.2275,5.825,5.84,2882000.0],["2008-07-23",5.695,5.9525,5.5675,5.8375,4740400.0],["2008-07-24",5.8625,6.0425,5.78,6.0075,2372800.0],["2008-07-25",6.02,6.1425,5.9575,6.0425,1346000.0],["2008-07-28",6.005,6.075,5.9425,5.96,1472400.0],["2008-07-29",5.97,6.1225,5.9075,6.0875,1366400.0],["2008-07-30",6.125,6.24,6.0275,6.16,2124000.0],["2008-07-31",6.1025,6.2875,6.1,6.135,846000.0],["2008-08-01",6.135,6.3175,6.05,6.275,1413200.0],["2008-08-04",6.1875,6.1875,6.01,6.08,1000400.0],["2008-08-05",6.1275,6.275,6.105,6.255,955200.0],["2008-08-06",6.2075,6.26,6.1375,6.185,832400.0],["2008-08-07",6.145,6.3225,6.1025,6.1325,1315600.0],["2008-08-08",6.125,6.4375,6.1225,6.335,931200.0],["2008-08-11",6.2125,6.57,6.2125,6.365,1177200.0],["2008-08-12",6.33,6.42,6.2925,6.41,565200.0],["2008-08-13",6.4125,6.54,6.4,6.4675,744800.0],["2008-08-14",6.4425,6.525,6.255,6.4525,673600.0],["2008-08-15",6.4975,6.57,6.355,6.4125,755200.0],["2008-08-18",6.4375,6.4375,6.2525,6.3725,587200.0],["2008-08-19",6.36,6.395,6.27,6.29,979200.0],["2008-08-20",6.33,6.4525,6.305,6.33,859200.0],["2008-08-21",6.2725,6.475,6.185,6.2075,1368000.0],["2008-08-22",6.24,6.3,6.185,6.2275,854000.0],["2008-08-25",6.2025,6.22,6.0975,6.1575,657600.0],["2008-08-26",6.1625,6.255,6.135,6.1425,864000.0],["2008-08-27",6.17,6.2375,6.1625,6.18,753200.0],["2008-08-28",6.1625,6.295,6.1625,6.2725,506000.0],["2008-08-29",6.225,6.225,6.075,6.1275,641200.0],["2008-09-02",6.18,6.1875,6.03,6.05,831200.0],["2008-09-03",6.045,6.09,6.0075,6.05,1297200.0],["2008-09-04",6.0175,6.03,5.87,5.9175,1055600.0],["2008-09-05",5.8825,6.0075,5.8,5.88,499600.0],["2008-09-08",5.9825,6.0275,5.8925,5.985,981600.0],["2008-09-09",6.005,6.1525,5.87,5.88,673600.0],["2008-09-10",5.9675,5.9725,5.7825,5.8775,1271200.0],["2008-09-11",5.8125,5.9,5.685,5.885,1471200.0],["2008-09-12",5.825,5.8825,5.7075,5.84,723600.0],["2008-09-15",5.7575,5.8775,5.6575,5.75,726800.0],["2008-09-16",5.665,5.7825,5.6625,5.7125,1174000.0],["2008-09-17",5.68,5.7825,5.335,5.335,2170400.0],["2008-09-18",5.4375,5.535,5.205,5.44,2325600.0],["2008-09-19",5.6575,5.83,5.5225,5.6825,3407600.0],["2008-09-22",5.555,5.7075,5.5375,5.54,822400.0],["2008-09-23",5.5475,5.645,5.47,5.545,794400.0],["2008-09-24",5.5625,5.5825,5.45,5.47,515600.0],["2008-09-25",5.4975,5.63,5.4975,5.5425,580400.0],["2008-09-26",5.51,5.59,5.355,5.5875,657600.0],["2008-09-29",5.4925,5.5325,5.3525,5.445,770000.0],["2008-09-30",5.5125,5.6225,5.315,5.585,907600.0],["2008-10-01",5.6075,5.6475,5.4175,5.4475,3546800.0],["2008-10-02",5.4325,5.5075,5.245,5.3625,3084400.0],["2008-10-03",5.3925,5.435,4.98,4.9825,1638400.0],["2008-10-06",4.9625,5.0575,4.8125,5.0125,1573200.0],["2008-10-07",5.0825,5.1225,4.7675,4.7825,1206000.0],["2008-10-08",4.7625,4.9475,4.55,4.5725,2355200.0],["2008-10-09",4.665,4.815,4.435,4.435,1258000.0],["2008-10-10",4.35,4.49,4.2,4.38,3349200.0],["2008-10-13",4.5575,4.59,4.4625,4.5075,3342000.0],["2008-10-14",4.6125,4.615,4.415,4.4475,2182400.0],["2008-10-15",4.385,4.6025,4.1925,4.22,1683600.0],["2008-10-16",4.2675,4.55,4.1425,4.4925,1964800.0],["2008-10-17",4.4075,4.5825,4.32,4.43,2086000.0],["2008-10-20",4.4875,4.5475,4.375,4.515,1402000.0],["2008-10-21",4.4875,4.645,4.4825,4.5175,1450400.0],["2008-10-22",3.735,4.125,3.7325,3.87,6248800.0],["2008-10-23",3.8675,3.9425,3.72,3.78,2242400.0],["2008-10-24",3.625,3.7975,3.565,3.715,1700400.0],["2008-10-27",3.6675,3.9,3.6425,3.6625,1022800.0],["2008-10-28",3.7425,4.075,3.5825,4.0625,1387600.0],["2008-10-29",4.09,4.09,3.825,4.0,1900400.0],["2008-10-30",4.08,4.0825,3.825,4.055,835200.0],["2008-10-31",4.0175,4.25,3.9075,4.2025,1451600.0],["2008-11-03",4.2025,4.35,4.05,4.25,2573200.0],["2008-11-04",4.2825,4.3075,4.1975,4.255,1419600.0],["2008-11-05",4.2,4.2425,4.05,4.0575,656400.0],["2008-11-06",4.0425,4.15,3.86,3.8725,1172000.0],["2008-11-07",3.915,3.99,3.8675,3.965,914000.0],["2008-11-10",4.035,4.09,3.885,3.9225,747200.0],["2008-11-11",3.8775,4.08,3.8625,3.95,956400.0],["2008-11-12",3.8875,4.0575,3.7475,3.755,777200.0],["2008-11-13",3.725,4.0125,3.585,3.9975,1166800.0],["2008-11-14",3.7775,4.01,3.6775,3.6875,1062800.0],["2008-11-17",3.545,3.795,3.5125,3.655,741200.0],["2008-11-18",3.6825,3.83,3.5,3.7675,1214000.0],["2008-11-19",3.755,3.84,3.495,3.52,884400.0],["2008-11-20",3.4975,3.79,3.485,3.525,926400.0],["2008-11-21",3.59,3.77,3.4325,3.76,1634800.0],["2008-11-24",3.7725,3.8875,3.705,3.87,1273200.0],["2008-11-25",3.8975,3.8975,3.725,3.8275,961600.0],["2008-11-26",3.7375,3.945,3.71,3.86,1274400.0],["2008-11-28",3.8,3.9475,3.72,3.8375,273200.0],["2008-12-01",3.75,3.8,3.4425,3.455,1126400.0],["2008-12-02",3.5275,3.635,3.4225,3.5825,1285600.0],["2008-12-03",3.495,3.68,3.495,3.6025,996800.0],["2008-12-04",3.5425,3.6275,3.4425,3.5175,1455600.0],["2008-12-05",3.4525,3.6925,3.415,3.6925,1111200.0],["2008-12-08",3.7325,3.805,3.655,3.7425,1402400.0],["2008-12-09",3.7,3.83,3.5775,3.6425,1291200.0],["2008-12-10",3.6775,3.69,3.6075,3.6475,841600.0],["2008-12-11",3.6225,3.735,3.48,3.5,701200.0],["2008-12-12",3.4975,3.68,3.45,3.6675,1423600.0],["2008-12-15",3.6675,3.6925,3.49,3.54,537200.0],["2008-12-16",3.5975,3.6875,3.5125,3.655,859600.0],["2008-12-17",3.6025,3.69,3.5675,3.6575,889200.0],["2008-12-18",3.62,3.7375,3.585,3.7,740800.0],["2008-12-19",3.78,3.93,3.6675,3.8675,1313200.0],["2008-12-22",3.865,3.865,3.6725,3.7725,478800.0],["2008-12-23",3.8125,3.915,3.6875,3.725,502400.0],["2008-12-24",3.7075,3.7375,3.665,3.6725,199600.0],["2008-12-26",3.71,3.77,3.6525,3.75,346000.0],["2008-12-29",3.75,3.75,3.6375,3.6975,412400.0],["2008-12-30",3.7225,3.8625,3.6675,3.8625,674400.0],["2008-12-31",3.8775,4.02,3.775,3.9525,790400.0],["2009-01-02",3.965,4.02,3.865,4.0025,711200.0],["2009-01-05",3.9925,3.9975,3.8775,3.97,854000.0],["2009-01-06",3.9975,4.02,3.8825,4.005,1299200.0],["2009-01-07",3.945,4.0425,3.875,4.035,853200.0],["2009-01-08",4.0075,4.1175,4.0075,4.1,678000.0],["2009-01-09",4.1125,4.1325,3.99,4.01,609600.0],["2009-01-12",4.015,4.0925,3.95,3.9825,593200.0],["2009-01-13",3.9675,4.0325,3.9525,3.96,543600.0],["2009-01-14",3.915,3.9425,3.7575,3.78,751200.0],["2009-01-15",3.7775,3.875,3.715,3.865,536400.0],["2009-01-16",3.8925,3.8975,3.75,3.8825,418800.0],["2009-01-20",3.8225,3.935,3.7175,3.7325,860400.0],["2009-01-21",3.8025,3.8925,3.7025,3.875,548800.0],["2009-01-22",3.7925,3.88,3.7175,3.8275,496000.0],["2009-01-23",3.745,3.82,3.715,3.7625,538400.0],["2009-01-26",3.755,3.9125,3.755,3.9025,794000.0],["2009-01-27",4.005,4.0125,3.89,3.9825,437600.0],["2009-01-28",4.035,4.05,3.945,4.0,460800.0],["2009-01-29",3.9675,4.0,3.8825,3.9175,461600.0],["2009-01-30",3.955,3.96,3.8325,3.835,455600.0],["2009-02-02",3.775,3.8825,3.775,3.8375,718400.0],["2009-02-03",3.85,3.925,3.785,3.85,525200.0],["2009-02-04",3.865,3.9425,3.795,3.8175,604400.0],["2009-02-05",3.8025,3.925,3.7425,3.85,713200.0],["2009-02-06",3.8325,3.965,3.8025,3.925,555200.0],["2009-02-09",3.8975,3.99,3.8525,3.9325,584000.0],["2009-02-10",3.8975,3.9775,3.7925,3.815,1279200.0],["2009-02-11",3.815,3.9325,3.5925,3.795,1511200.0],["2009-02-12",3.7175,3.87,3.6975,3.8275,1136000.0],["2009-02-13",3.82,3.9075,3.755,3.8675,527600.0],["2009-02-17",3.7425,3.7625,3.6775,3.7075,603200.0],["2009-02-18",3.725,3.7775,3.6675,3.725,557600.0],["2009-02-19",3.7575,3.8225,3.68,3.685,728000.0],["2009-02-20",3.635,3.87,3.635,3.75,1004800.0],["2009-02-23",3.77,3.8,3.5825,3.585,698400.0],["2009-02-24",3.64,3.7075,3.575,3.6575,764800.0],["2009-02-25",3.6275,3.695,3.565,3.625,705600.0],["2009-02-26",3.645,3.745,3.6,3.65,690000.0],["2009-02-27",3.6075,3.785,3.5925,3.7025,717200.0],["2009-03-02",3.635,3.7175,3.5675,3.5775,661200.0],["2009-03-03",3.62,3.67,3.505,3.51,805200.0],["2009-03-04",3.56,3.6275,3.5225,3.56,826000.0],["2009-03-05",3.53,3.6275,3.485,3.495,774800.0],["2009-03-06",3.5225,3.6,3.48,3.53,850800.0],["2009-03-09",3.4975,3.545,3.4875,3.5075,804400.0],["2009-03-10",3.5575,3.6875,3.5225,3.6775,766400.0],["2009-03-11",3.69,3.8125,3.69,3.745,783200.0],["2009-03-12",3.72,3.92,3.6825,3.8975,594400.0],["2009-03-13",3.905,3.93,3.8525,3.885,310800.0],["2009-03-16",3.9325,3.9925,3.85,3.8575,637200.0],["2009-03-17",3.8675,4.0475,3.8475,4.0475,436400.0],["2009-03-18",4.0475,4.1,3.9725,4.1,925600.0],["2009-03-19",4.1025,4.1125,3.9625,3.99,610000.0],["2009-03-20",4.03,4.0675,3.8525,3.89,840400.0],["2009-03-23",3.98,4.195,3.9375,4.195,658400.0],["2009-03-24",4.1325,4.2375,3.98,3.9925,384000.0],["2009-03-25",4.165,4.175,3.9725,4.03,873600.0],["2009-03-26",4.0325,4.225,3.9875,4.215,509200.0],["2009-03-27",4.15,4.225,4.09,4.14,433200.0],["2009-03-30",3.955,4.1225,3.955,4.1075,342000.0],["2009-03-31",4.1675,4.3875,4.1025,4.33,976400.0],["2009-04-01",4.2675,4.43,4.225,4.3525,663200.0],["2009-04-02",3.6475,4.08,3.5,3.85,5143600.0],["2009-04-03",3.69,3.7875,3.6375,3.7625,1640800.0],["2009-04-06",3.7025,3.79,3.6025,3.6325,868400.0],["2009-04-07",3.595,3.6075,3.5175,3.5525,1288800.0],["2009-04-08",3.5675,3.6275,3.5375,3.5825,1303200.0],["2009-04-09",3.6475,3.705,3.5875,3.6775,1138400.0],["2009-04-13",3.645,3.7175,3.56,3.635,697200.0],["2009-04-14",3.59,3.64,3.5325,3.62,882400.0],["2009-04-15",3.6075,3.66,3.585,3.5975,533600.0],["2009-04-16",3.62,3.79,3.595,3.76,768400.0],["2009-04-17",3.7725,3.7825,3.705,3.72,478000.0],["2009-04-20",3.6775,3.76,3.6375,3.6375,571200.0],["2009-04-21",3.635,3.7475,3.5775,3.6625,828000.0],["2009-04-22",3.9625,4.015,3.845,3.92,1660000.0],["2009-04-23",3.9275,4.0525,3.865,4.0075,1210400.0],["2009-04-24",4.0125,4.0175,3.905,3.97,998400.0],["2009-04-27",3.905,4.035,3.8775,4.005,963600.0],["2009-04-28",4.0225,4.1975,4.02,4.1025,761600.0],["2009-04-29",4.125,4.2125,4.065,4.1625,564400.0],["2009-04-30",4.1775,4.235,4.1225,4.155,932400.0],["2009-05-01",4.135,4.235,4.09,4.165,534000.0],["2009-05-04",4.1825,4.255,4.1375,4.2375,862000.0],["2009-05-05",4.2325,4.3325,4.1725,4.2575,852400.0],["2009-05-06",4.29,4.295,4.1625,4.255,592000.0],["2009-05-07",4.2375,4.27,4.135,4.205,653600.0],["2009-05-08",4.245,4.25,4.0775,4.1575,761200.0],["2009-05-11",4.0875,4.29,4.0875,4.2125,511200.0],["2009-05-12",4.1925,4.3,4.1025,4.17,630400.0],["2009-05-13",4.1125,4.155,4.01,4.0425,808000.0],["2009-05-14",4.0725,4.285,4.0675,4.2,649200.0],["2009-05-15",4.19,4.295,4.1675,4.2125,723600.0],["2009-05-18",4.205,4.35,4.205,4.3475,596000.0],["2009-05-19",4.3425,4.4175,4.3125,4.3675,341600.0],["2009-05-20",4.385,4.5625,4.2875,4.29,840400.0],["2009-05-21",4.285,4.3625,4.2225,4.315,1162400.0],["2009-05-22",4.3275,4.3975,4.2075,4.3125,838400.0],["2009-05-26",4.2875,4.6025,4.2875,4.5875,815200.0],["2009-05-27",4.5525,4.5525,4.355,4.385,735200.0],["2009-05-28",4.43,4.54,4.33,4.39,922800.0],["2009-05-29",4.39,4.45,4.35,4.3975,781600.0],["2009-06-01",4.46,4.625,4.3725,4.575,1476400.0],["2009-06-02",4.5675,4.6775,4.5525,4.61,548000.0],["2009-06-03",4.6225,4.7175,4.525,4.7075,463600.0],["2009-06-04",4.715,4.715,4.6125,4.6975,589600.0],["2009-06-05",4.7225,4.7625,4.675,4.7325,397200.0],["2009-06-08",4.715,4.745,4.6175,4.69,426400.0],["2009-06-09",4.7,4.805,4.68,4.7775,786800.0],["2009-06-10",4.79,4.8,4.695,4.795,575200.0],["2009-06-11",4.7825,4.8725,4.72,4.735,444800.0],["2009-06-12",4.7125,4.7225,4.5925,4.7225,465600.0],["2009-06-15",4.6525,4.6525,4.47,4.575,501200.0],["2009-06-16",4.6325,4.6725,4.535,4.545,454800.0],["2009-06-17",4.535,4.5925,4.4775,4.54,300800.0],["2009-06-18",4.52,4.595,4.47,4.5275,355600.0],["2009-06-19",4.59,4.6475,4.545,4.5675,753200.0],["2009-06-22",4.55,4.5925,4.4675,4.515,738800.0],["2009-06-23",4.5225,4.5575,4.45,4.455,466000.0],["2009-06-24",4.5025,4.5925,4.455,4.5425,374800.0],["2009-06-25",4.5225,4.625,4.4725,4.6075,390400.0],["2009-06-26",4.595,4.715,4.525,4.705,934800.0],["2009-06-29",4.7125,4.755,4.6275,4.6375,542400.0],["2009-06-30",4.6375,4.6875,4.5475,4.555,660400.0],["2009-07-01",4.5725,4.6,4.5525,4.5675,885600.0],["2009-07-02",4.045,4.2325,3.9725,4.1325,1802400.0],["2009-07-06",4.0875,4.1475,3.995,4.03,850800.0],["2009-07-07",4.02,4.1025,3.97,3.97,697200.0],["2009-07-08",3.9975,4.06,3.8325,3.91,752000.0],["2009-07-09",3.93,3.9875,3.8175,3.8575,590000.0],["2009-07-10",3.8475,3.9425,3.7625,3.855,2037600.0],["2009-07-13",3.8825,3.9775,3.7925,3.9425,655200.0],["2009-07-14",4.015,4.02,3.8875,3.94,363200.0],["2009-07-15",4.0,4.1425,3.9875,4.1,958400.0],["2009-07-16",4.085,4.145,4.07,4.12,398800.0],["2009-07-17",4.1325,4.1425,3.97,4.0225,720400.0],["2009-07-20",4.045,4.135,4.03,4.115,649200.0],["2009-07-21",4.2025,4.22,4.055,4.125,892800.0],["2009-07-22",4.235,4.4975,4.1475,4.2625,1478800.0],["2009-07-23",4.2775,4.5,4.2625,4.405,1088000.0],["2009-07-24",4.3525,4.48,4.3525,4.445,706800.0],["2009-07-27",4.4525,4.5,4.335,4.47,623200.0],["2009-07-28",4.43,4.5475,4.415,4.53,619600.0],["2009-07-29",4.4825,4.6,4.4775,4.5775,517600.0],["2009-07-30",4.585,4.74,4.3975,4.6925,885200.0],["2009-07-31",4.6625,4.765,4.5625,4.625,611600.0],["2009-08-03",4.6475,4.7075,4.4525,4.5475,1002800.0],["2009-08-04",4.505,4.535,4.4325,4.53,604800.0],["2009-08-05",4.545,4.595,4.3675,4.44,684800.0],["2009-08-06",4.47,4.49,4.365,4.4175,462000.0],["2009-08-07",4.485,4.5775,4.42,4.4775,614000.0],["2009-08-10",4.4375,4.59,4.3775,4.49,462800.0],["2009-08-11",4.455,4.6475,4.4075,4.44,327600.0],["2009-08-12",4.4625,4.615,4.325,4.555,388000.0],["2009-08-13",4.5925,4.605,4.5,4.595,361600.0],["2009-08-14",4.575,4.615,4.505,4.585,433200.0],["2009-08-17",4.5125,4.5825,4.4875,4.52,351200.0],["2009-08-18",4.54,4.6075,4.5,4.5925,311600.0],["2009-08-19",4.535,4.68,4.5325,4.66,255200.0],["2009-08-20",4.635,4.7175,4.625,4.6875,336800.0],["2009-08-21",4.705,4.8325,4.62,4.7575,629200.0],["2009-08-24",4.775,4.82,4.665,4.675,368000.0],["2009-08-25",4.71,4.7675,4.5825,4.6125,421200.0],["2009-08-26",4.61,4.6725,4.5475,4.6175,232400.0],["2009-08-27",4.575,4.6275,4.4875,4.6025,248800.0],["2009-08-28",4.65,4.6825,4.51,4.525,239600.0],["2009-08-31",4.4975,4.5,4.3975,4.4625,430000.0],["2009-09-01",4.4375,4.555,4.3875,4.43,325200.0],["2009-09-02",4.4225,4.4725,4.405,4.4175,339600.0],["2009-09-03",4.45,4.4975,4.4025,4.4975,344800.0],["2009-09-04",4.5125,4.5825,4.4575,4.5725,308400.0],["2009-09-08",4.5675,4.6075,4.46,4.53,308000.0],["2009-09-09",4.6,4.69,4.51,4.6625,278400.0],["2009-09-10",4.575,4.6725,4.575,4.63,191200.0],["2009-09-11",4.5975,4.645,4.5875,4.6275,241600.0],["2009-09-14",4.5525,4.6375,4.5475,4.59,292800.0],["2009-09-15",4.5675,4.6475,4.505,4.64,384800.0],["2009-09-16",4.64,4.815,4.6175,4.75,458000.0],["2009-09-17",4.75,4.8525,4.6925,4.845,414000.0],["2009-09-18",4.85,5.0275,4.7575,5.01,1111200.0],["2009-09-21",4.9675,5.0025,4.91,4.975,324000.0],["2009-09-22",4.9925,5.13,4.9675,5.0925,585200.0],["2009-09-23",5.0925,5.225,5.055,5.105,331200.0],["2009-09-24",5.1075,5.14,5.02,5.105,420000.0],["2009-09-25",5.1075,5.135,5.0475,5.085,342000.0],["2009-09-28",5.115,5.175,5.0675,5.1,409600.0],["2009-09-29",5.12,5.1275,5.0375,5.0525,166400.0],["2009-09-30",5.07,5.0975,4.8725,5.05,494000.0],["2009-10-01",5.01,5.0575,4.895,4.97,783200.0],["2009-10-02",4.9375,5.0375,4.905,4.9575,423600.0],["2009-10-05",5.1875,5.1875,4.9925,5.01,1596800.0],["2009-10-06",5.0525,5.1325,5.015,5.12,813600.0],["2009-10-07",5.1175,5.155,5.0125,5.0775,408400.0],["2009-10-08",5.125,5.175,5.04,5.055,710000.0],["2009-10-09",5.0675,5.1725,5.015,5.1675,528000.0],["2009-10-12",5.1875,5.2275,5.1525,5.1875,270400.0],["2009-10-13",5.195,5.2275,5.1125,5.1375,473600.0],["2009-10-14",5.2,5.23,5.155,5.22,417600.0],["2009-10-15",5.4475,6.0,5.4375,5.96,2027200.0],["2009-10-16",5.95,5.965,5.725,5.745,1728000.0],["2009-10-19",5.7875,5.965,5.7075,5.815,502400.0],["2009-10-20",5.84,5.9075,5.715,5.75,1578800.0],["2009-10-21",5.625,5.8325,5.5525,5.6025,2034800.0],["2009-10-22",5.565,5.905,5.53,5.8825,602800.0],["2009-10-23",5.905,5.975,5.77,5.7925,321600.0],["2009-10-26",5.8425,6.03,5.775,5.805,659200.0],["2009-10-27",5.85,6.0975,5.825,5.845,907200.0],["2009-10-28",5.82,5.9125,5.675,5.6925,820400.0],["2009-10-29",5.76,5.8675,5.5875,5.7475,937200.0],["2009-10-30",5.74,5.78,5.6925,5.7375,822000.0],["2009-11-02",5.715,5.7775,5.645,5.755,494800.0],["2009-11-03",5.7325,5.8075,5.71,5.795,1402400.0],["2009-11-04",5.84,5.865,5.7425,5.755,546000.0],["2009-11-05",5.7825,5.8725,5.74,5.8375,539200.0],["2009-11-06",5.7725,5.855,5.715,5.835,496400.0],["2009-11-09",5.8275,5.9225,5.7725,5.915,264000.0],["2009-11-10",5.905,5.97,5.8425,5.8625,430400.0],["2009-11-11",5.925,5.96,5.865,5.905,263600.0],["2009-11-12",5.8775,5.9775,5.8275,5.835,402400.0],["2009-11-13",5.8575,5.975,5.7975,5.9275,286000.0],["2009-11-16",5.98,6.115,5.95,6.0825,352800.0],["2009-11-17",6.04,6.1225,6.025,6.07,172800.0],["2009-11-18",6.09,6.11,5.96,6.085,257600.0],["2009-11-19",6.0325,6.0525,5.87,5.965,396800.0],["2009-11-20",5.945,6.05,5.9275,6.025,348800.0],["2009-11-23",6.0775,6.185,6.065,6.1075,321200.0],["2009-11-24",6.12,6.195,5.955,6.0275,261200.0],["2009-11-25",6.0325,6.0325,5.91,5.9425,210800.0],["2009-11-27",5.765,5.83,5.735,5.735,193200.0],["2009-11-30",5.755,5.915,5.69,5.89,531600.0],["2009-12-01",5.9525,6.015,5.9275,6.0,853600.0],["2009-12-02",5.9875,6.07,5.9225,5.99,362000.0],["2009-12-03",6.0275,6.0275,5.9,5.9125,318800.0],["2009-12-04",6.0075,6.1575,5.9775,6.07,695600.0],["2009-12-07",6.065,6.15,6.065,6.09,298400.0],["2009-12-08",6.0725,6.085,5.9875,6.0025,349200.0],["2009-12-09",6.015,6.065,5.925,6.0325,301600.0],["2009-12-10",6.0025,6.09,5.9925,6.02,342800.0],["2009-12-11",6.03,6.0875,5.9825,6.0375,215600.0],["2009-12-14",6.0575,6.165,6.04,6.125,488400.0],["2009-12-15",6.105,6.2075,6.035,6.0425,371600.0],["2009-12-16",6.065,6.115,5.9475,5.985,514400.0],["2009-12-17",5.94,5.955,5.85,5.905,269600.0],["2009-12-18",5.9325,5.945,5.8225,5.9425,1280000.0],["2009-12-21",5.95,6.0,5.88,5.95,342400.0],["2009-12-22",5.965,6.07,5.895,6.055,296400.0],["2009-12-23",6.0675,6.16,6.0425,6.1525,230400.0],["2009-12-24",6.1525,6.2,6.1175,6.2,114800.0],["2009-12-28",6.2,6.2,6.095,6.14,213200.0],["2009-12-29",6.17,6.2175,6.1,6.19,198400.0],["2009-12-30",6.175,6.2375,6.1275,6.22,190000.0],["2009-12-31",6.2,6.2125,6.0,6.01,315600.0],["2010-01-04",6.0825,6.2075,5.9825,6.2025,370000.0],["2010-01-05",6.1775,6.225,6.0425,6.1175,338400.0],["2010-01-06",6.0175,6.12,5.985,6.025,268400.0],["2010-01-07",6.0075,6.0075,5.8775,5.9425,261200.0],["2010-01-08",5.94,5.96,5.8875,5.9325,173200.0],["2010-01-11",5.94,5.94,5.6875,5.805,367200.0],["2010-01-12",5.7725,5.8425,5.74,5.815,363600.0],["2010-01-13",5.83,5.83,5.6925,5.7875,342000.0],["2010-01-14",5.79,5.87,5.7625,5.8325,226400.0],["2010-01-15",5.8575,5.8625,5.64,5.7075,560000.0],["2010-01-19",5.7,5.8825,5.6725,5.8775,626400.0],["2010-01-20",5.8225,5.84,5.6275,5.725,505600.0],["2010-01-21",5.75,5.7825,5.5825,5.7075,679200.0],["2010-01-22",5.6875,5.715,5.48,5.4925,235200.0],["2010-01-25",5.545,5.545,5.365,5.3775,309600.0],["2010-01-26",5.3475,5.4725,5.34,5.4,263200.0],["2010-01-27",5.3625,5.5425,5.325,5.5325,202000.0],["2010-01-28",5.5325,5.5925,5.2725,5.3325,331200.0],["2010-01-29",5.38,5.395,5.235,5.2425,478800.0],["2010-02-01",5.255,5.415,5.2425,5.4125,395200.0],["2010-02-02",5.4,5.4475,5.3625,5.41,563600.0],["2010-02-03",5.68,5.9175,5.525,5.5575,1063600.0],["2010-02-04",5.3875,5.675,5.3775,5.58,1198800.0],["2010-02-05",5.615,5.81,5.5825,5.665,1113200.0],["2010-02-08",5.6775,5.7325,5.5875,5.6725,456400.0],["2010-02-09",5.755,5.85,5.675,5.705,919600.0],["2010-02-10",5.67,5.76,5.6525,5.725,505200.0],["2010-02-11",5.695,5.785,5.68,5.7525,644800.0],["2010-02-12",5.7,5.9225,5.7,5.9225,726800.0],["2010-02-16",5.925,6.1475,5.925,6.1125,784400.0],["2010-02-17",6.145,6.1475,6.09,6.1125,446400.0],["2010-02-18",6.1125,6.17,6.1125,6.1675,354800.0],["2010-02-19",6.1675,6.25,6.1625,6.2225,792000.0],["2010-02-22",6.205,6.355,6.205,6.3175,540000.0],["2010-02-23",6.3225,6.45,6.2575,6.375,927600.0],["2010-02-24",6.4075,6.485,6.3825,6.43,400400.0],["2010-02-25",6.3375,6.3875,6.255,6.315,524000.0],["2010-02-26",6.335,6.405,6.2925,6.3175,394400.0],["2010-03-01",6.33,6.46,6.3125,6.4575,488400.0],["2010-03-02",6.485,6.555,6.4325,6.5225,508400.0],["2010-03-03",6.4975,6.6175,6.48,6.495,546000.0],["2010-03-04",6.5225,6.57,6.46,6.485,381200.0],["2010-03-05",6.5125,6.74,6.48,6.74,751200.0],["2010-03-08",6.72,6.8,6.69,6.745,869200.0],["2010-03-09",6.7375,6.86,6.7125,6.81,412800.0],["2010-03-10",6.79,6.89,6.775,6.8475,420400.0],["2010-03-11",6.8175,6.8925,6.6975,6.79,628400.0],["2010-03-12",6.785,6.8825,6.7725,6.865,693200.0],["2010-03-15",6.7825,6.84,6.5975,6.83,695200.0],["2010-03-16",6.8675,6.875,6.675,6.7375,368000.0],["2010-03-17",6.7275,6.815,6.725,6.7375,426800.0],["2010-03-18",6.76,6.7775,6.6875,6.7225,452800.0],["2010-03-19",6.7625,6.7625,6.5575,6.6025,697200.0],["2010-03-22",6.58,6.7225,6.54,6.71,715200.0],["2010-03-23",6.7125,6.75,6.6725,6.7175,250800.0],["2010-03-24",6.6925,6.6925,6.5975,6.6075,383600.0],["2010-03-25",6.6225,6.6625,6.5275,6.5325,236000.0],["2010-03-26",6.57,6.585,6.3825,6.46,356400.0],["2010-03-29",6.485,6.485,6.3125,6.3875,1202400.0],["2010-03-30",6.3875,6.48,6.2925,6.475,601600.0],["2010-03-31",6.4325,6.5325,6.37,6.37,561600.0],["2010-04-01",6.385,6.475,6.2825,6.3975,496000.0],["2010-04-05",6.465,6.6,6.42,6.6,442400.0],["2010-04-06",6.555,6.7525,6.55,6.665,664000.0],["2010-04-07",6.64,6.6475,6.5025,6.5425,505200.0],["2010-04-08",6.495,6.6075,6.43,6.5525,635600.0],["2010-04-09",6.555,6.72,6.495,6.7175,710400.0],["2010-04-12",6.7175,6.735,6.6525,6.72,263600.0],["2010-04-13",6.6925,6.7525,6.6675,6.75,158800.0],["2010-04-14",6.7575,6.895,6.7575,6.875,474400.0],["2010-04-15",6.845,6.9425,6.8425,6.855,212800.0],["2010-04-16",6.82,6.875,6.735,6.8225,320800.0],["2010-04-19",6.7825,6.8825,6.595,6.725,612000.0],["2010-04-20",6.765,6.83,6.7025,6.8275,200000.0],["2010-04-21",7.62,7.87,7.4675,7.6075,2509600.0],["2010-04-22",7.5925,7.91,7.5625,7.71,1499600.0],["2010-04-23",7.495,7.54,7.2875,7.3625,1915600.0],["2010-04-26",7.2075,7.41,7.1975,7.38,1030400.0],["2010-04-27",7.3625,7.53,7.325,7.4475,1272000.0],["2010-04-28",7.46,7.46,7.275,7.3275,704400.0],["2010-04-29",7.37,7.41,7.205,7.26,738400.0],["2010-04-30",7.2925,7.31,7.165,7.165,824000.0],["2010-05-03",7.17,7.3,7.1625,7.2675,272400.0],["2010-05-04",7.18,7.18,7.0425,7.1125,375200.0],["2010-05-05",7.065,7.215,6.9975,7.1625,632000.0],["2010-05-06",7.15,7.305,7.0,7.235,1466400.0],["2010-05-07",7.2325,7.2325,6.795,7.0625,1249600.0],["2010-05-10",7.25,7.3825,7.205,7.3725,814800.0],["2010-05-11",7.335,7.6075,7.335,7.49,1083200.0],["2010-05-12",7.495,7.7375,7.4725,7.73,1198000.0],["2010-05-13",7.675,7.7475,7.51,7.57,860800.0],["2010-05-14",7.5525,7.5525,7.2675,7.365,661600.0],["2010-05-17",7.5,7.5575,7.355,7.5525,1050000.0],["2010-05-18",7.5775,7.625,7.4675,7.5275,971200.0],["2010-05-19",7.49,7.625,7.365,7.47,1018000.0],["2010-05-20",7.3625,7.3875,6.9525,6.9675,1399600.0],["2010-05-21",6.81,7.005,6.715,6.9725,2017200.0],["2010-05-24",6.9475,7.055,6.845,6.945,441200.0],["2010-05-25",6.78,6.83,6.5925,6.795,624800.0],["2010-05-26",6.82,7.165,6.82,6.9525,716400.0],["2010-05-27",7.1025,7.2575,7.01,7.25,657200.0],["2010-05-28",7.2175,7.345,7.1875,7.2375,468000.0],["2010-06-01",7.22,7.4475,7.155,7.2325,927600.0],["2010-06-02",7.2525,7.2525,7.0325,7.215,845600.0],["2010-06-03",7.2225,7.41,7.1725,7.375,502800.0],["2010-06-04",7.2825,7.35,7.125,7.135,562400.0],["2010-06-07",7.155,7.165,6.585,6.9325,484800.0],["2010-06-08",6.95,6.9625,6.7375,6.8775,468400.0],["2010-06-09",6.955,7.1325,6.9325,6.94,426400.0],["2010-06-10",7.0175,7.135,6.9375,7.13,489600.0],["2010-06-11",7.075,7.2875,7.075,7.2675,451600.0],["2010-06-14",7.35,7.4025,7.2225,7.235,301200.0],["2010-06-15",7.235,7.37,7.21,7.3525,610000.0],["2010-06-16",7.3025,7.41,7.2325,7.31,441200.0],["2010-06-17",7.33,7.3575,7.2625,7.3075,265600.0],["2010-06-18",7.3475,7.425,7.2675,7.3775,686400.0],["2010-06-21",7.5075,7.6225,7.485,7.5175,819200.0],["2010-06-22",7.565,7.6175,7.29,7.3025,670000.0],["2010-06-23",7.3025,7.3675,7.23,7.305,248400.0],["2010-06-24",7.2625,7.4125,7.225,7.2325,514800.0],["2010-06-25",7.24,7.3125,7.2,7.2975,1213600.0],["2010-06-28",7.3075,7.38,7.2375,7.2875,274000.0],["2010-06-29",7.19,7.19,6.955,6.99,354800.0],["2010-06-30",7.0025,7.075,6.8525,6.8875,417600.0],["2010-07-01",6.9175,6.9325,6.65,6.8225,371200.0],["2010-07-02",6.845,6.8875,6.765,6.785,258000.0],["2010-07-06",6.8475,6.9575,6.6475,6.6725,428400.0],["2010-07-07",6.66,6.835,6.66,6.83,672000.0],["2010-07-08",6.885,6.95,6.7875,6.9475,358400.0],["2010-07-09",6.9575,6.9975,6.885,6.9775,250000.0],["2010-07-12",6.9425,7.015,6.8425,6.9275,235600.0],["2010-07-13",7.03,7.1275,7.0,7.1,460400.0],["2010-07-14",7.1225,7.18,7.0225,7.03,337600.0],["2010-07-15",7.0175,7.0325,6.8775,7.02,731200.0],["2010-07-16",6.955,6.9975,6.825,6.8975,636800.0],["2010-07-19",6.955,7.055,6.8575,6.93,516000.0],["2010-07-20",6.88,7.0475,6.7175,7.02,1124000.0],["2010-07-21",7.4175,7.4225,6.62,6.625,1244000.0],["2010-07-22",6.76,7.02,6.76,6.9975,1653600.0],["2010-07-23",6.95,7.1175,6.6425,7.0625,662800.0],["2010-07-26",7.0025,7.04,6.855,6.985,719200.0],["2010-07-27",7.0,7.045,6.9475,6.9775,774400.0],["2010-07-28",6.945,7.005,6.7925,6.8325,528000.0],["2010-07-29",6.905,6.92,6.6675,6.7625,552400.0],["2010-07-30",6.66,6.815,6.5825,6.715,395600.0],["2010-08-02",6.7875,6.8075,6.625,6.7175,410400.0],["2010-08-03",6.6725,6.74,6.5475,6.665,1228000.0],["2010-08-04",6.6775,6.775,6.6625,6.77,392000.0],["2010-08-05",6.72,6.73,6.5975,6.6075,233200.0],["2010-08-06",6.5575,6.6075,6.4475,6.555,423200.0],["2010-08-09",6.5925,6.6425,6.5375,6.6175,374800.0],["2010-08-10",6.5425,6.5925,6.4625,6.51,315600.0],["2010-08-11",6.425,6.425,6.2875,6.3075,924000.0],["2010-08-12",6.245,6.3725,6.195,6.3075,589200.0],["2010-08-13",6.27,6.4375,6.2475,6.335,647200.0],["2010-08-16",6.29,6.37,6.245,6.32,379600.0],["2010-08-17",6.3925,6.54,6.3375,6.495,518800.0],["2010-08-18",6.4225,6.58,6.42,6.5125,326800.0],["2010-08-19",6.4925,6.5225,6.3625,6.42,405600.0],["2010-08-20",6.3875,6.4875,6.33,6.475,571600.0],["2010-08-23",6.2975,6.5075,6.28,6.42,453600.0],["2010-08-24",6.34,6.4475,6.2725,6.405,330800.0],["2010-08-25",6.3575,6.515,6.34,6.505,358800.0],["2010-08-26",6.5075,6.5625,6.3875,6.395,270800.0],["2010-08-27",6.4675,6.675,6.3175,6.66,431600.0],["2010-08-30",6.63,6.7075,6.5225,6.525,451200.0],["2010-08-31",6.51,6.5575,6.4025,6.5125,896000.0],["2010-09-01",6.605,6.79,6.5625,6.7875,441600.0],["2010-09-02",6.7475,6.8775,6.74,6.8625,432400.0],["2010-09-03",6.89,7.02,6.8875,7.01,358000.0],["2010-09-07",7.02,7.02,6.815,6.835,381200.0],["2010-09-08",6.8625,6.9525,6.7925,6.925,492000.0],["2010-09-09",7.0275,7.0275,6.845,6.8975,307200.0],["2010-09-10",6.91,6.93,6.7825,6.8525,332800.0],["2010-09-13",6.9325,7.1975,6.8925,7.1725,514400.0],["2010-09-14",7.175,7.2225,7.115,7.1325,494800.0],["2010-09-15",7.095,7.1775,7.0175,7.135,255200.0],["2010-09-16",7.1075,7.115,7.04,7.115,203600.0],["2010-09-17",7.19,7.2475,6.9525,7.215,859600.0],["2010-09-20",7.2375,7.4225,7.155,7.4075,362800.0],["2010-09-21",7.39,7.435,7.2775,7.325,292800.0],["2010-09-22",7.325,7.37,7.3,7.34,374800.0],["2010-09-23",7.2725,7.3875,7.1425,7.1575,414000.0],["2010-09-24",7.2625,7.43,7.2125,7.43,254000.0],["2010-09-27",7.44,7.44,7.32,7.3925,246400.0],["2010-09-28",7.395,7.435,7.2275,7.3675,258400.0],["2010-09-29",7.325,7.425,7.2425,7.38,223200.0],["2010-09-30",7.43,7.4925,7.2275,7.3375,402000.0],["2010-10-01",7.4025,7.475,7.3225,7.3975,238800.0],["2010-10-04",7.3975,7.42,7.135,7.1675,277200.0],["2010-10-05",7.2525,7.4875,7.1775,7.435,505200.0],["2010-10-06",7.4,7.425,7.08,7.14,455200.0],["2010-10-07",7.2025,7.2925,7.135,7.2175,168800.0],["2010-10-08",7.2175,7.3375,7.115,7.2975,200800.0],["2010-10-11",7.3175,7.4075,7.2675,7.2875,124400.0],["2010-10-12",7.2475,7.345,7.1325,7.3,322400.0],["2010-10-13",7.31,7.4925,7.245,7.4425,255200.0],["2010-10-14",7.425,7.4875,7.365,7.4775,236800.0],["2010-10-15",7.5625,7.5625,7.4,7.49,472400.0],["2010-10-18",7.5175,7.5775,7.4625,7.5,396400.0],["2010-10-19",7.37,7.4075,7.15,7.22,507600.0],["2010-10-20",7.23,7.39,7.035,7.38,669200.0],["2010-10-21",7.3775,7.48,7.2975,7.425,783600.0],["2010-10-22",7.425,7.535,7.3675,7.49,1058000.0],["2010-10-25",7.4875,7.6,7.47,7.515,937600.0],["2010-10-26",7.5025,7.5975,7.4525,7.585,465600.0],["2010-10-27",7.485,7.7,7.485,7.6875,875200.0],["2010-10-28",7.705,7.75,7.5875,7.65,737600.0],["2010-10-29",7.6375,7.755,7.615,7.695,362000.0],["2010-11-01",7.7525,7.76,7.58,7.62,441200.0],["2010-11-02",7.65,7.775,7.65,7.775,388000.0],["2010-11-03",7.7875,7.7875,7.56,7.7025,471200.0],["2010-11-04",7.785,7.8125,7.7375,7.8125,423200.0],["2010-11-05",7.82,7.835,7.7475,7.75,320800.0],["2010-11-08",7.72,7.8125,7.65,7.8,244000.0],["2010-11-09",7.78,7.78,7.675,7.7,331600.0],["2010-11-10",7.4625,7.77,7.45,7.765,569600.0],["2010-11-11",7.6725,7.735,7.56,7.625,552400.0],["2010-11-12",7.54,7.665,7.45,7.62,346800.0],["2010-11-15",7.67,7.75,7.595,7.6875,318400.0],["2010-11-16",7.6575,7.68,7.52,7.555,481600.0],["2010-11-17",7.575,7.6925,7.5225,7.6725,538000.0],["2010-11-18",7.75,7.8375,7.6825,7.7825,499200.0],["2010-11-19",7.7975,7.8675,7.75,7.8525,354400.0],["2010-11-22",7.82,7.855,7.65,7.8375,293200.0],["2010-11-23",7.7475,7.8375,7.6725,7.8375,324400.0],["2010-11-24",7.8625,7.9325,7.835,7.9325,457600.0],["2010-11-26",7.8675,7.95,7.8275,7.945,87200.0],["2010-11-29",7.8725,7.8725,7.6175,7.8125,346400.0],["2010-11-30",7.715,7.81,7.6075,7.7725,736400.0],["2010-12-01",7.93,7.95,7.7525,7.91,644800.0],["2010-12-02",7.8475,7.95,7.8475,7.95,344400.0],["2010-12-03",7.86,7.9425,7.805,7.925,315200.0],["2010-12-06",7.895,7.945,7.8375,7.94,360800.0],["2010-12-07",7.965,7.9975,7.92,7.93,468800.0],["2010-12-08",7.95,7.9775,7.8725,7.8925,313600.0],["2010-12-09",7.955,7.955,7.8525,7.88,366800.0],["2010-12-10",7.91,8.0,7.7975,7.9825,349600.0],["2010-12-13",7.9825,7.9825,7.8675,7.89,319600.0],["2010-12-14",7.9175,7.9875,7.875,7.965,269200.0],["2010-12-15",7.9275,8.02,7.8775,7.915,445200.0],["2010-12-16",7.91,8.0075,7.9075,7.9975,248800.0],["2010-12-17",7.975,7.9925,7.885,7.9725,922400.0],["2010-12-20",7.9775,8.01,7.845,7.8475,308800.0],["2010-12-21",7.8925,8.0,7.8425,7.9775,417200.0],["2010-12-22",7.8625,8.02,7.8625,7.9675,366800.0],["2010-12-23",7.9575,7.9725,7.87,7.8775,197600.0],["2010-12-27",7.8575,7.935,7.7925,7.88,109200.0],["2010-12-28",7.8875,7.8875,7.7125,7.8225,206000.0],["2010-12-29",7.82,7.8525,7.7425,7.8275,108000.0],["2010-12-30",7.835,7.885,7.7975,7.7975,124400.0],["2010-12-31",7.785,7.7925,7.63,7.635,267600.0],["2011-01-03",7.69,7.855,7.6725,7.74,290800.0],["2011-01-04",7.7175,7.7375,7.47,7.605,436800.0],["2011-01-05",7.59,7.715,7.38,7.705,247600.0],["2011-01-06",7.7175,7.7175,7.5875,7.66,416000.0],["2011-01-07",7.6625,7.7475,7.47,7.595,325200.0],["2011-01-10",7.5575,7.6175,7.4625,7.5725,380800.0],["2011-01-11",7.5925,7.6075,7.45,7.5075,347200.0],["2011-01-12",7.5725,7.6725,7.5425,7.61,221600.0],["2011-01-13",7.5975,7.665,7.4,7.59,134000.0],["2011-01-14",7.6075,7.6475,7.5325,7.575,343600.0],["2011-01-18",7.5375,7.575,7.5075,7.5575,291600.0],["2011-01-19",7.56,7.585,7.3575,7.5375,783200.0],["2011-01-20",7.5125,7.5475,7.4,7.525,612000.0],["2011-01-21",7.515,7.5825,7.465,7.4875,476800.0],["2011-01-24",7.4825,7.6125,7.455,7.52,217600.0],["2011-01-25",7.475,7.475,7.285,7.345,289200.0],["2011-01-26",7.34,7.4475,7.3175,7.3375,487600.0],["2011-01-27",7.3425,7.6675,7.29,7.5925,951600.0],["2011-01-28",7.5675,7.615,7.3425,7.49,780400.0],["2011-01-31",7.495,7.51,7.3575,7.3775,392800.0],["2011-02-01",7.395,7.4825,7.345,7.4475,682400.0],["2011-02-02",7.1275,7.425,7.0275,7.3425,3338000.0],["2011-02-03",7.3825,7.6125,7.375,7.545,1063200.0],["2011-02-04",7.515,7.6225,7.455,7.5825,766400.0],["2011-02-07",7.5675,7.6575,7.535,7.5975,467600.0],["2011-02-08",7.5625,7.6875,7.55,7.675,451600.0],["2011-02-09",7.63,7.6775,7.5175,7.5925,436400.0],["2011-02-10",7.565,7.6175,7.495,7.5925,471200.0],["2011-02-11",7.5625,7.775,7.555,7.7625,544400.0],["2011-02-14",7.7175,7.8125,7.6925,7.795,438000.0],["2011-02-15",7.7525,7.79,7.6975,7.6975,496000.0],["2011-02-16",7.7575,7.8325,7.7575,7.825,449600.0],["2011-02-17",7.8175,7.895,7.775,7.8475,460000.0],["2011-02-18",7.8975,7.9425,7.87,7.9325,568400.0],["2011-02-22",7.84,7.9175,7.8075,7.8125,542800.0],["2011-02-23",7.77,7.775,7.5625,7.575,542000.0],["2011-02-24",7.58,7.705,7.5,7.6975,435200.0],["2011-02-25",7.7025,7.86,7.64,7.85,467200.0],["2011-02-28",7.8325,8.05,7.745,8.05,1150400.0],["2011-03-01",8.055,8.11,7.9425,7.9725,1522800.0],["2011-03-02",7.96,8.0475,7.96,7.9775,474800.0],["2011-03-03",8.045,8.095,8.0375,8.0675,313600.0],["2011-03-04",8.0525,8.055,7.995,8.055,215600.0],["2011-03-07",8.035,8.035,7.8525,7.9625,405600.0],["2011-03-08",7.94,8.0725,7.9075,8.055,318800.0],["2011-03-09",8.055,8.12,8.0,8.1075,451200.0],["2011-03-10",7.9975,8.04,7.8525,7.8525,686000.0],["2011-03-11",7.6475,7.65,7.5,7.605,968000.0],["2011-03-14",7.53,7.64,7.5075,7.5725,481600.0],["2011-03-15",7.3875,7.535,7.3,7.465,710400.0],["2011-03-16",7.4475,7.5675,7.34,7.3425,451600.0],["2011-03-17",7.4325,7.4375,7.2875,7.3075,440000.0],["2011-03-18",7.36,7.4275,7.3,7.37,620000.0],["2011-03-21",7.42,7.6,7.42,7.5925,190400.0],["2011-03-22",7.5875,7.5975,7.5425,7.5825,94400.0],["2011-03-23",7.5525,7.685,7.4925,7.635,192800.0],["2011-03-24",7.735,7.8025,7.69,7.775,268000.0],["2011-03-25",7.8125,7.985,7.7575,7.935,452400.0],["2011-03-28",7.9775,7.9825,7.9175,7.9325,290800.0],["2011-03-29",7.905,7.9975,7.8775,7.9775,326400.0],["2011-03-30",7.9775,8.105,7.9775,8.1025,272000.0],["2011-03-31",8.0525,8.185,8.0525,8.185,482800.0],["2011-04-01",8.2175,8.3775,8.2025,8.31,632400.0],["2011-04-04",8.3175,8.3675,8.245,8.3575,318000.0],["2011-04-05",8.3325,8.46,8.2725,8.3575,222000.0],["2011-04-06",8.385,8.3875,8.2625,8.3,313600.0],["2011-04-07",8.3175,8.3525,8.2425,8.3075,203200.0],["2011-04-08",8.365,8.365,8.275,8.3175,301600.0],["2011-04-11",8.335,8.4925,8.2925,8.415,361600.0],["2011-04-12",8.3875,8.485,8.2775,8.4175,446000.0],["2011-04-13",8.4175,8.4925,8.3275,8.44,279600.0],["2011-04-14",8.34,8.6225,8.34,8.61,476000.0],["2011-04-15",8.57,9.3075,8.57,9.295,1303200.0],["2011-04-18",9.105,9.135,8.8425,8.995,563200.0],["2011-04-19",9.06,9.065,8.8475,8.9875,409600.0],["2011-04-20",9.05,9.085,8.76,8.99,710800.0],["2011-04-21",9.0225,9.1125,8.91,9.085,633200.0],["2011-04-25",8.925,8.9725,8.6025,8.845,1148800.0],["2011-04-26",8.8275,8.96,8.7775,8.8625,950800.0],["2011-04-27",8.865,8.925,8.8075,8.9125,860000.0],["2011-04-28",8.88,8.975,8.6775,8.9375,208000.0],["2011-04-29",8.955,9.0825,8.9,9.0375,784000.0],["2011-05-02",8.985,9.0775,8.96,9.0125,452000.0],["2011-05-03",8.995,8.995,8.87,8.955,480000.0],["2011-05-04",8.9625,8.975,8.825,8.8725,846800.0],["2011-05-05",8.6125,8.8975,8.6125,8.775,677600.0],["2011-05-06",8.8775,8.9375,8.8075,8.835,376000.0],["2011-05-09",8.8125,9.09,8.7625,9.0825,620000.0],["2011-05-10",9.015,9.2125,9.0,9.1875,650000.0],["2011-05-11",9.1625,9.185,9.0,9.1075,407600.0],["2011-05-12",9.065,9.2375,8.995,9.215,439200.0],["2011-05-13",9.2075,9.2725,9.1075,9.12,352000.0],["2011-05-16",9.06,9.135,8.94,8.94,384400.0],["2011-05-17",8.8775,8.97,8.8025,8.9,312800.0],["2011-05-18",8.8975,9.0525,8.89,8.9925,359200.0],["2011-05-19",9.0475,9.0575,8.905,8.97,454400.0],["2011-05-20",8.915,9.0425,8.86,8.8875,518400.0],["2011-05-23",8.75,8.8625,8.69,8.77,282800.0],["2011-05-24",8.9075,8.9075,8.7475,8.75,382800.0],["2011-05-25",8.72,8.8675,8.7075,8.835,334400.0],["2011-05-26",8.82,8.8925,8.8125,8.8475,480000.0],["2011-05-27",8.85,8.9325,8.795,8.875,723600.0],["2011-05-31",8.9375,8.9875,8.875,8.9875,546400.0],["2011-06-01",8.955,8.975,8.71,8.7175,360000.0],["2011-06-02",8.765,8.7925,8.6775,8.73,212000.0],["2011-06-03",8.5975,8.72,8.5675,8.58,452000.0],["2011-06-06",8.5775,8.6,8.495,8.5075,324000.0],["2011-06-07",8.58,8.6675,8.495,8.5675,414400.0],["2011-06-08",8.515,8.5675,8.46,8.4975,456000.0],["2011-06-09",8.5175,8.68,8.5125,8.5775,308000.0],["2011-06-10",8.5275,8.57,8.4175,8.44,448000.0],["2011-06-13",8.45,8.5225,8.3975,8.4025,444400.0],["2011-06-14",8.4725,8.6225,8.4625,8.505,549600.0],["2011-06-15",8.415,8.5025,8.3375,8.3525,340000.0],["2011-06-16",8.365,8.4725,8.2725,8.3825,133200.0],["2011-06-17",8.4275,8.4425,8.2525,8.27,456400.0],["2011-06-20",8.2625,8.4025,8.2625,8.375,165200.0],["2011-06-21",8.405,8.59,8.3475,8.5775,167600.0],["2011-06-22",8.5125,8.5625,8.415,8.425,194800.0],["2011-06-23",8.3225,8.4725,8.2375,8.4525,193200.0],["2011-06-24",8.445,8.47,8.25,8.3425,888400.0],["2011-06-27",8.365,8.4925,8.2975,8.435,236800.0],["2011-06-28",8.4325,8.5675,8.3775,8.5525,152800.0],["2011-06-29",8.565,8.565,8.435,8.5125,191200.0],["2011-06-30",8.5525,8.695,8.505,8.61,184000.0],["2011-07-01",8.625,8.72,8.5025,8.6925,216400.0],["2011-07-05",8.695,8.8225,8.695,8.8125,206400.0],["2011-07-06",8.78,8.95,8.78,8.94,141600.0],["2011-07-07",8.9825,9.1375,8.91,9.0375,439200.0],["2011-07-08",8.91,9.0225,8.905,8.9775,130800.0],["2011-07-11",8.88,8.9325,8.745,8.7825,162000.0],["2011-07-12",8.7675,8.8325,8.6975,8.7275,179600.0],["2011-07-13",8.92,8.925,8.7225,8.82,182400.0],["2011-07-14",8.8225,8.86,8.565,8.59,191200.0],["2011-07-15",8.6025,8.6475,8.5375,8.625,221200.0],["2011-07-18",8.61,8.635,8.41,8.465,137200.0],["2011-07-19",8.5175,8.7575,8.4,8.7025,511600.0],["2011-07-20",9.7475,9.925,9.1825,9.4925,1680000.0],["2011-07-21",9.525,9.68,9.4225,9.46,754000.0],["2011-07-22",9.4675,9.48,9.3375,9.375,775200.0],["2011-07-25",9.2275,9.445,9.2175,9.355,432400.0],["2011-07-26",9.355,9.445,9.31,9.335,284000.0],["2011-07-27",9.305,9.305,9.16,9.225,526000.0],["2011-07-28",9.2075,9.4575,9.0175,9.3125,964800.0],["2011-07-29",9.215,9.4925,9.1675,9.325,851600.0],["2011-08-01",9.4,9.4,9.2325,9.3725,502800.0],["2011-08-02",9.3225,9.425,9.105,9.105,466000.0],["2011-08-03",9.1475,9.2775,8.945,9.225,337200.0],["2011-08-04",9.12,9.3,8.8525,8.865,675200.0],["2011-08-05",8.94,8.9525,8.5125,8.6875,469200.0],["2011-08-08",8.4075,8.7425,8.0475,8.0475,867600.0],["2011-08-09",8.2025,8.5325,7.74,8.4975,821200.0],["2011-08-10",8.265,8.4925,8.0925,8.13,516000.0],["2011-08-11",8.1575,8.6075,8.0325,8.4925,530400.0],["2011-08-12",8.5625,8.655,8.32,8.5375,252800.0],["2011-08-15",8.5925,8.775,8.4775,8.7725,297200.0],["2011-08-16",8.6675,8.71,8.5,8.605,303200.0],["2011-08-17",8.6825,8.7975,8.535,8.6025,359200.0],["2011-08-18",8.37,8.37,7.9525,8.0075,588800.0],["2011-08-19",7.905,8.2025,7.825,7.8425,485200.0],["2011-08-22",8.06,8.07,7.8675,8.0325,342400.0],["2011-08-23",8.0825,8.4825,7.975,8.4725,636400.0],["2011-08-24",8.425,8.66,8.35,8.5325,387600.0],["2011-08-25",8.595,8.6475,8.295,8.32,316400.0],["2011-08-26",8.28,8.76,8.28,8.7,368400.0],["2011-08-29",8.8075,8.8775,8.7325,8.8625,1432400.0],["2011-08-30",8.785,8.87,8.725,8.76,1278400.0],["2011-08-31",8.8225,8.94,8.7,8.9225,518800.0],["2011-09-01",8.9525,9.12,8.7625,8.8525,560000.0],["2011-09-02",8.645,8.8175,8.475,8.4925,398800.0],["2011-09-06",8.215,8.455,8.1775,8.435,358000.0],["2011-09-07",8.54,8.715,8.3425,8.7,578800.0],["2011-09-08",8.6675,8.77,8.47,8.515,498800.0],["2011-09-09",8.4525,8.53,8.3025,8.42,652800.0],["2011-09-12",8.2725,8.585,8.135,8.5775,440000.0],["2011-09-13",8.6375,8.905,8.4725,8.83,650800.0],["2011-09-14",8.875,9.085,8.745,8.9525,719600.0],["2011-09-15",9.045,9.2325,8.8975,9.1825,462000.0],["2011-09-16",9.2575,9.3,8.97,9.03,821200.0],["2011-09-19",8.8775,9.0475,8.7675,8.98,350000.0],["2011-09-20",8.98,9.06,8.705,8.74,480400.0],["2011-09-21",8.7775,8.9025,8.5425,8.55,418800.0],["2011-09-22",8.2975,8.495,8.1975,8.3125,550400.0],["2011-09-23",8.3025,8.57,8.2725,8.56,415200.0],["2011-09-26",8.61,8.8825,8.4,8.81,651200.0],["2011-09-27",8.965,8.965,8.75,8.8775,635600.0],["2011-09-28",8.8475,8.86,8.425,8.43,435200.0],["2011-09-29",8.5975,8.6725,8.26,8.5325,306400.0],["2011-09-30",8.4,8.66,8.2625,8.27,360000.0],["2011-10-03",8.21,8.34,7.9125,7.9125,552400.0],["2011-10-04",7.86,8.465,7.86,8.4125,580800.0],["2011-10-05",8.43,8.535,8.23,8.4875,385200.0],["2011-10-06",8.4875,8.7975,8.4475,8.7775,340800.0],["2011-10-07",8.805,8.915,8.6725,8.715,521600.0],["2011-10-10",8.885,9.0725,8.7725,9.0625,316800.0],["2011-10-11",9.015,9.22,8.9075,9.185,475200.0],["2011-10-12",9.2725,9.46,9.1275,9.33,365600.0],["2011-10-13",9.2675,9.275,9.17,9.2525,338800.0],["2011-10-14",9.2925,9.3575,9.215,9.335,422400.0],["2011-10-17",9.3175,9.3775,9.14,9.1925,298000.0],["2011-10-18",9.1975,9.8675,9.0425,9.8,1438800.0],["2011-10-19",9.75,10.435,9.75,10.2,1739600.0],["2011-10-20",10.2525,10.28,9.9975,10.235,550000.0],["2011-10-21",10.26,10.34,10.0975,10.195,1090000.0],["2011-10-24",10.1875,10.365,10.1875,10.33,1096800.0],["2011-10-25",10.185,10.2675,10.0975,10.14,634000.0],["2011-10-26",10.25,10.275,9.9275,10.2375,687600.0],["2011-10-27",10.3975,10.6875,10.2325,10.6475,1162800.0],["2011-10-28",10.6275,10.7275,10.47,10.615,587600.0],["2011-10-31",10.485,10.685,10.435,10.5875,1530000.0],["2011-11-01",10.205,10.6075,9.95,10.3775,1028800.0],["2011-11-02",10.4625,10.505,10.305,10.4225,951600.0],["2011-11-03",10.515,10.8325,10.3175,10.8,1638400.0],["2011-11-04",10.7175,10.905,10.605,10.86,335200.0],["2011-11-07",10.8325,11.0075,10.79,10.985,790000.0],["2011-11-08",11.065,11.14,10.885,11.035,515200.0],["2011-11-09",10.7325,11.0325,10.6975,10.71,648000.0],["2011-11-10",10.88,11.0775,10.725,11.0275,639200.0],["2011-11-11",11.1675,11.1675,11.03,11.09,654400.0],["2011-11-14",11.1525,11.3125,11.08,11.2275,950400.0],["2011-11-15",11.205,11.325,11.1625,11.2775,840400.0],["2011-11-16",11.19,11.285,11.1475,11.175,618400.0],["2011-11-17",11.1425,11.3075,11.0275,11.1475,775600.0],["2011-11-18",11.145,11.25,11.025,11.085,552800.0],["2011-11-21",10.87,10.9725,10.7775,10.7875,611200.0],["2011-11-22",10.755,10.855,10.6525,10.7525,767200.0],["2011-11-23",10.6875,10.6875,10.4975,10.515,518800.0],["2011-11-25",10.4925,10.6975,10.255,10.435,491600.0],["2011-11-28",10.6175,11.1025,10.6175,11.015,906000.0],["2011-11-29",11.01,11.1075,10.8,10.8975,885600.0],["2011-11-30",11.3025,11.3125,11.1375,11.285,1460000.0],["2011-12-01",11.205,11.325,11.1,11.1075,509200.0],["2011-12-02",11.2725,11.325,11.0225,11.145,442000.0],["2011-12-05",11.315,11.55,11.2075,11.385,560800.0],["2011-12-06",11.425,11.655,11.4225,11.62,702400.0],["2011-12-07",11.5625,11.595,11.3275,11.48,715600.0],["2011-12-08",11.375,11.4325,11.135,11.1525,395200.0],["2011-12-09",11.1475,11.425,11.095,11.3325,908000.0],["2011-12-12",11.355,11.405,11.1,11.2825,633200.0],["2011-12-13",11.3675,11.52,11.03,11.07,714400.0],["2011-12-14",11.015,11.0825,10.8275,10.89,634800.0],["2011-12-15",11.0225,11.21,10.8375,10.955,466000.0],["2011-12-16",11.06,11.205,10.95,10.9625,681600.0],["2011-12-19",11.055,11.2125,10.695,10.735,615600.0],["2011-12-20",10.9575,11.175,10.8425,11.1225,717200.0],["2011-12-21",11.12,11.12,10.405,10.6475,528800.0],["2011-12-22",10.3425,10.545,9.9625,10.3675,1240000.0],["2011-12-23",10.3675,10.6125,10.3475,10.4275,341600.0],["2011-12-27",10.3475,10.625,10.235,10.5,300400.0],["2011-12-28",10.4825,10.6125,10.0375,10.0675,545200.0],["2011-12-29",10.0675,10.315,10.0675,10.2675,381200.0],["2011-12-30",10.2525,10.3025,10.12,10.12,341600.0],["2012-01-03",10.3125,10.3325,10.0,10.095,697600.0],["2012-01-04",10.07,10.07,9.83,9.9425,407600.0],["2012-01-05",9.9175,10.1175,9.7725,9.99,275600.0],["2012-01-06",9.965,9.9975,9.81,9.975,621600.0],["2012-01-09",10.0,10.1,9.945,10.03,465600.0],["2012-01-10",10.15,10.37,10.1175,10.335,595600.0],["2012-01-11",10.28,10.345,10.085,10.14,354000.0],["2012-01-12",10.1975,10.1975,9.995,10.135,491200.0],["2012-01-13",10.0125,10.1375,9.87,10.035,821600.0],["2012-01-17",10.135,10.6225,10.08,10.39,886000.0],["2012-01-18",10.4175,10.655,10.4,10.645,756000.0],["2012-01-19",10.66,10.6625,10.2525,10.275,908000.0],["2012-01-20",10.26,10.7175,10.26,10.62,520800.0],["2012-01-23",10.565,10.6525,10.55,10.58,612400.0],["2012-01-24",10.53,10.745,10.53,10.6925,510000.0],["2012-01-25",10.6775,10.85,10.61,10.78,357600.0],["2012-01-26",10.865,10.935,10.735,10.825,542800.0],["2012-01-27",10.795,10.9525,10.7875,10.895,206400.0],["2012-01-30",10.8225,10.8775,10.7575,10.77,328800.0],["2012-01-31",10.8275,11.035,10.8125,10.965,756800.0],["2012-02-01",11.25,11.6225,10.9975,11.565,1186000.0],["2012-02-02",11.565,11.88,11.4775,11.675,1610400.0],["2012-02-03",11.6775,11.7775,11.4325,11.555,1494400.0],["2012-02-06",11.455,11.64,11.455,11.5425,611200.0],["2012-02-07",11.55,11.6275,11.525,11.6025,408000.0],["2012-02-08",11.54,11.615,11.375,11.575,379200.0],["2012-02-09",11.5725,11.6,11.46,11.54,365200.0],["2012-02-10",11.505,11.6275,11.4075,11.415,470400.0],["2012-02-13",11.555,11.6175,11.4725,11.605,634000.0],["2012-02-14",11.64,11.815,11.48,11.625,693200.0],["2012-02-15",11.625,11.665,11.5,11.5675,719600.0],["2012-02-16",11.565,11.66,11.5025,11.625,977200.0],["2012-02-17",11.6525,11.6525,11.4875,11.4975,629200.0],["2012-02-21",11.5375,11.655,11.48,11.5175,592000.0],["2012-02-22",11.4875,11.6425,11.435,11.435,544800.0],["2012-02-23",11.49,11.825,11.3,11.7225,1025600.0],["2012-02-24",11.79,11.86,11.64,11.6425,630400.0],["2012-02-27",11.5975,11.845,11.47,11.76,682800.0],["2012-02-28",11.7675,11.8125,11.6125,11.6975,691600.0],["2012-02-29",11.735,11.8325,11.5775,11.59,659600.0],["2012-03-01",11.6825,11.835,11.6075,11.745,733600.0],["2012-03-02",11.78,11.795,11.695,11.7375,707600.0],["2012-03-05",11.75,12.2825,11.6125,12.24,1581200.0],["2012-03-06",12.1725,12.205,11.9675,12.0225,758800.0],["2012-03-07",12.0775,12.11,11.925,11.9675,761600.0],["2012-03-08",12.0,12.11,11.95,12.0775,604000.0],["2012-03-09",12.12,12.325,12.06,12.2875,529200.0],["2012-03-12",12.33,12.33,12.065,12.2025,365600.0],["2012-03-13",12.2725,12.4675,12.0525,12.45,512800.0],["2012-03-14",12.46,12.535,12.3775,12.525,609600.0],["2012-03-15",12.545,12.545,12.3025,12.4425,638400.0],["2012-03-16",12.4175,12.4175,12.1225,12.1225,640800.0],["2012-03-19",12.105,12.275,11.97,12.205,460000.0],["2012-03-20",12.09,12.18,12.025,12.1225,181200.0],["2012-03-21",12.1775,12.2975,12.1275,12.1325,297600.0],["2012-03-22",12.0275,12.1275,11.88,12.0075,579200.0],["2012-03-23",12.0425,12.0425,11.82,12.0225,451600.0],["2012-03-26",12.0975,12.3425,12.0975,12.24,416000.0],["2012-03-27",12.23,12.24,12.1025,12.115,382400.0],["2012-03-28",12.1,12.1225,11.9175,12.045,331600.0],["2012-03-29",11.93,12.08,11.865,12.0425,239200.0],["2012-03-30",12.1525,12.1525,11.88,11.8825,439200.0],["2012-04-02",11.88,12.03,11.775,11.995,738800.0],["2012-04-03",11.9625,12.1275,11.8975,11.9725,390400.0],["2012-04-04",11.82,11.905,11.675,11.8175,500800.0],["2012-04-05",11.73,11.96,11.58,11.9175,479600.0],["2012-04-09",11.75,11.7625,11.575,11.7275,279600.0],["2012-04-10",11.7225,11.7225,11.535,11.56,473200.0],["2012-04-11",11.655,11.755,11.525,11.71,718400.0],["2012-04-12",11.695,11.7075,11.485,11.565,556400.0],["2012-04-13",11.485,11.5875,11.4125,11.4525,210000.0],["2012-04-16",11.46,11.5,11.27,11.36,342800.0],["2012-04-17",11.45,11.565,11.335,11.4575,734000.0],["2012-04-18",11.385,11.4675,11.235,11.3075,470400.0],["2012-04-19",11.33,11.53,11.2525,11.305,390800.0],["2012-04-20",11.4725,11.725,11.39,11.615,851600.0],["2012-04-23",11.4275,11.67,11.365,11.4,758400.0],["2012-04-24",11.375,11.6275,11.3325,11.535,770000.0],["2012-04-25",11.8575,12.7475,11.2325,12.4775,2063600.0],["2012-04-26",12.485,12.7275,12.3375,12.66,798800.0],["2012-04-27",12.6525,12.75,12.5575,12.735,760400.0],["2012-04-30",12.65,12.735,12.5325,12.5375,472000.0],["2012-05-01",12.5325,12.6825,12.39,12.465,784000.0],["2012-05-02",12.36,12.54,12.2375,12.5325,266400.0],["2012-05-03",12.495,12.4975,12.1925,12.2425,308000.0],["2012-05-04",12.175,12.2525,11.9075,12.0575,436400.0],["2012-05-07",12.045,12.2375,12.02,12.21,468000.0],["2012-05-08",12.1,12.3,12.0025,12.2475,345200.0],["2012-05-09",12.1575,12.315,12.055,12.21,308000.0],["2012-05-10",12.2525,12.3125,12.0825,12.2,284000.0],["2012-05-11",12.15,12.4175,12.15,12.26,222000.0],["2012-05-14",12.125,12.275,12.0925,12.1475,326800.0],["2012-05-15",12.175,12.44,11.855,12.3025,240000.0],["2012-05-16",12.3,12.3275,12.095,12.115,294000.0],["2012-05-17",12.12,12.18,11.885,11.8925,338800.0],["2012-05-18",11.8575,11.9325,11.5975,11.65,426000.0],["2012-05-21",11.6875,11.795,11.455,11.7375,461600.0],["2012-05-22",11.7575,11.855,11.6625,11.795,428000.0],["2012-05-23",11.7275,12.0475,11.6775,12.01,304000.0],["2012-05-24",11.985,11.985,11.785,11.94,332800.0],["2012-05-25",11.9175,12.02,11.86,11.925,302400.0],["2012-05-29",11.8375,12.0575,11.7425,12.04,577200.0],["2012-05-30",11.9175,12.0575,11.7975,11.99,662400.0],["2012-05-31",12.0225,12.0225,11.7325,11.875,483600.0],["2012-06-01",11.685,11.7975,11.315,11.3675,551200.0],["2012-06-04",11.425,11.6175,10.8825,11.4975,491200.0],["2012-06-05",11.415,11.6125,11.3875,11.4675,1432800.0],["2012-06-06",11.535,11.62,11.395,11.5375,972000.0],["2012-06-07",11.76,11.9225,11.5475,11.56,1320400.0],["2012-06-08",11.5325,11.5525,11.475,11.5,486400.0],["2012-06-11",11.5725,11.6075,11.2725,11.2775,371600.0],["2012-06-12",11.2925,11.3675,11.1775,11.2625,603600.0],["2012-06-13",11.215,11.2875,11.05,11.17,678400.0],["2012-06-14",11.1375,11.3,11.075,11.255,629600.0],["2012-06-15",11.255,11.3975,11.2175,11.3675,552000.0],["2012-06-18",11.325,11.445,11.27,11.38,202000.0],["2012-06-19",11.4275,11.5275,11.35,11.43,428400.0],["2012-06-20",11.4375,11.4375,11.24,11.2925,248800.0],["2012-06-21",11.305,11.3575,11.045,11.075,476400.0],["2012-06-22",11.1075,11.1225,11.035,11.0975,724000.0],["2012-06-25",10.9475,11.0,10.81,10.8475,484400.0],["2012-06-26",10.83,10.955,10.7,10.9125,718800.0],["2012-06-27",10.9125,11.0025,10.8675,11.0,173200.0],["2012-06-28",10.8925,10.9375,10.61,10.855,484000.0],["2012-06-29",11.03,11.445,11.03,11.4275,595200.0],["2012-07-02",11.4775,11.56,11.195,11.4425,448000.0],["2012-07-03",11.4,11.4675,11.1725,11.4025,285200.0],["2012-07-05",11.36,11.4975,11.2825,11.4625,414800.0],["2012-07-06",11.3675,11.3675,10.94,10.9675,302400.0],["2012-07-09",10.92,11.0075,10.8575,10.93,310800.0],["2012-07-10",10.99,10.99,10.705,10.745,306000.0],["2012-07-11",10.78,10.78,10.5675,10.7075,210400.0],["2012-07-12",10.6225,10.78,10.4975,10.695,201600.0],["2012-07-13",10.705,11.0625,10.705,11.0075,229600.0],["2012-07-16",10.9475,10.9775,10.62,10.665,414000.0],["2012-07-17",10.68,10.765,10.4975,10.7175,193600.0],["2012-07-18",10.7375,10.9675,10.7375,10.83,243200.0],["2012-07-19",10.875,10.8825,10.765,10.795,208800.0],["2012-07-20",10.7825,10.81,10.6375,10.7125,477600.0],["2012-07-23",10.575,10.735,10.45,10.61,184000.0],["2012-07-24",10.6075,10.6075,10.245,10.3725,402800.0],["2012-07-25",11.2325,12.0425,11.1675,11.5075,1606000.0],["2012-07-26",11.68,12.1575,11.615,11.9575,862400.0],["2012-07-27",11.97,12.075,11.62,11.73,566000.0],["2012-07-30",11.7625,11.9025,11.555,11.5625,671200.0],["2012-07-31",11.49,11.78,11.48,11.6725,711600.0],["2012-08-01",11.71,11.775,11.4625,11.4625,622000.0],["2012-08-02",11.3675,11.595,11.3175,11.49,476800.0],["2012-08-03",11.6125,11.8925,11.4375,11.73,476800.0],["2012-08-06",11.69,12.0225,11.58,11.8825,454400.0],["2012-08-07",11.915,12.17,11.9,12.125,564400.0],["2012-08-08",12.0725,12.2375,12.0675,12.1125,341600.0],["2012-08-09",12.105,12.2225,12.045,12.1,308800.0],["2012-08-10",12.1,12.2075,11.975,12.1225,354000.0],["2012-08-13",12.145,12.1875,11.8675,12.035,186400.0],["2012-08-14",12.105,12.1625,11.8675,11.9175,262800.0],["2012-08-15",11.8575,12.1025,11.8575,12.1025,333200.0],["2012-08-16",12.07,12.3175,12.07,12.27,367600.0],["2012-08-17",12.22,12.45,12.0875,12.4475,378400.0],["2012-08-20",12.425,12.435,12.32,12.415,636400.0],["2012-08-21",12.425,12.4325,12.2875,12.39,572000.0],["2012-08-22",12.3475,12.4,12.2525,12.3475,237600.0],["2012-08-23",12.3,12.46,12.2175,12.4075,241200.0],["2012-08-24",12.345,12.5,12.3125,12.3925,376400.0],["2012-08-27",12.475,12.5625,12.3375,12.5575,427600.0],["2012-08-28",12.5825,12.695,12.465,12.655,401600.0],["2012-08-29",12.56,12.6875,12.3425,12.5475,694400.0],["2012-08-30",12.445,12.6475,12.445,12.555,547600.0],["2012-08-31",12.6175,12.72,12.3625,12.645,768400.0],["2012-09-04",12.6625,12.8475,12.5,12.81,564800.0],["2012-09-05",12.74,12.9375,12.74,12.8725,750400.0],["2012-09-06",12.89,13.31,12.89,13.2025,442400.0],["2012-09-07",13.2625,13.2975,13.1275,13.1525,287200.0],["2012-09-10",13.1675,13.25,12.9925,13.0125,555200.0],["2012-09-11",12.9925,13.335,12.9925,13.2925,597600.0],["2012-09-12",13.3375,13.75,13.32,13.5275,855600.0],["2012-09-13",13.555,14.225,13.51,14.13,1064000.0],["2012-09-14",14.1875,14.6225,13.9775,14.4025,978000.0],["2012-09-17",14.4125,14.635,14.41,14.515,542000.0],["2012-09-18",14.7,14.7975,14.5625,14.635,1278000.0],["2012-09-19",14.6825,14.7925,14.4225,14.4375,454800.0],["2012-09-20",14.405,14.415,14.1475,14.395,602000.0],["2012-09-21",14.52,14.605,14.32,14.3375,710000.0],["2012-09-24",14.25,14.3725,14.2225,14.2875,359600.0],["2012-09-25",14.3675,14.4025,14.17,14.2275,480800.0],["2012-09-26",14.225,14.32,13.985,14.0375,470400.0],["2012-09-27",14.1225,14.4075,14.04,14.4075,448000.0],["2012-09-28",14.335,14.405,14.22,14.3175,294800.0],["2012-10-01",14.4425,14.4425,14.1725,14.335,387600.0],["2012-10-02",14.4075,14.5075,14.2675,14.39,272400.0],["2012-10-03",14.38,14.5275,14.27,14.33,292000.0],["2012-10-04",14.3975,14.64,14.295,14.64,326800.0],["2012-10-05",14.7375,15.0425,14.5675,14.6225,357600.0],["2012-10-08",14.53,14.615,14.345,14.37,295600.0],["2012-10-09",14.3425,14.3575,13.8175,13.915,716800.0],["2012-10-10",13.9775,14.075,13.87,14.065,235200.0],["2012-10-11",14.2625,14.5975,14.095,14.2075,276800.0],["2012-10-12",14.1925,14.35,14.085,14.2875,266000.0],["2012-10-15",14.3475,14.5375,14.3175,14.515,203200.0],["2012-10-16",14.55,14.8625,14.4975,14.8275,438000.0],["2012-10-17",16.2475,16.25,15.2875,15.45,1429600.0],["2012-10-18",15.4675,15.5125,15.0875,15.3275,625600.0],["2012-10-19",15.165,15.5125,15.1475,15.4225,1348000.0],["2012-10-22",15.3675,15.535,15.285,15.3275,1215600.0],["2012-10-23",15.1425,15.29,15.0125,15.2525,534400.0],["2012-10-24",15.31,15.39,15.145,15.2375,431600.0],["2012-10-25",15.4,15.6525,15.0675,15.3825,680000.0],["2012-10-26",15.3475,15.385,15.0525,15.285,434000.0],["2012-10-31",15.25,15.2525,14.98,15.0,577200.0],["2012-11-01",15.055,15.3925,15.0275,15.35,706400.0],["2012-11-02",15.3825,15.58,15.3575,15.36,818400.0],["2012-11-05",15.36,15.405,15.095,15.2175,393600.0],["2012-11-06",15.2475,15.75,15.035,15.645,582000.0],["2012-11-07",15.4275,15.4975,14.5875,14.6575,1915200.0],["2012-11-08",14.67,14.715,14.385,14.4875,571200.0],["2012-11-09",14.465,14.625,14.3325,14.505,527600.0],["2012-11-12",14.605,14.7225,14.475,14.4975,367600.0],["2012-11-13",14.42,14.6325,14.32,14.3725,331200.0],["2012-11-14",14.4125,14.5125,13.9725,14.05,732000.0],["2012-11-15",13.9425,14.1875,13.725,14.1675,596000.0],["2012-11-16",14.1025,14.1175,13.8275,14.025,506400.0],["2012-11-19",14.135,14.7775,14.0575,14.72,657600.0],["2012-11-20",14.6525,14.75,14.2875,14.355,304000.0],["2012-11-21",14.415,14.545,14.3375,14.41,253200.0],["2012-11-23",14.4875,14.6425,14.4875,14.5525,144400.0],["2012-11-26",14.4725,14.635,14.3425,14.55,347200.0],["2012-11-27",14.4925,14.6275,14.4575,14.475,382000.0],["2012-11-28",14.3675,14.385,14.11,14.2475,718800.0],["2012-11-29",14.3875,14.5125,14.0325,14.3475,494400.0],["2012-11-30",14.325,14.3825,14.1875,14.31,598000.0],["2012-12-03",14.395,14.4675,14.26,14.4075,352000.0],["2012-12-04",14.41,14.485,14.105,14.3175,367200.0],["2012-12-05",14.325,14.3825,14.09,14.2075,219600.0],["2012-12-06",14.1975,14.3275,14.0975,14.235,519200.0],["2012-12-07",14.2575,14.375,14.105,14.295,342800.0],["2012-12-10",14.3225,14.395,14.0875,14.2125,326000.0],["2012-12-11",14.265,14.475,14.2125,14.37,302000.0],["2012-12-12",14.4325,14.4625,14.1775,14.2775,330400.0],["2012-12-13",14.25,14.4375,14.185,14.22,323600.0],["2012-12-14",14.155,14.34,14.145,14.2025,185600.0],["2012-12-17",14.23,14.43,14.1625,14.2775,186800.0],["2012-12-18",14.26,14.3725,14.2025,14.37,399600.0],["2012-12-19",14.36,14.6375,14.2625,14.63,486800.0],["2012-12-20",14.74,14.905,14.6275,14.7725,390400.0],["2012-12-21",14.63,15.08,14.3075,15.0775,1574400.0],["2012-12-24",15.0475,15.0475,14.7675,14.8125,157200.0],["2012-12-26",14.805,14.86,14.7,14.7025,353600.0],["2012-12-27",14.675,14.8975,14.64,14.8775,366400.0],["2012-12-28",14.77,15.0275,14.7675,14.7675,330000.0],["2012-12-31",14.8,15.1225,14.7425,15.085,458000.0],["2013-01-02",15.5075,16.0075,15.2975,15.7575,784800.0],["2013-01-03",15.765,16.02,15.37,15.4475,369600.0],["2013-01-04",15.54,15.7325,15.3775,15.435,496800.0],["2013-01-07",15.37,15.7025,15.33,15.56,420800.0],["2013-01-08",15.59,15.855,15.53,15.7975,566800.0],["2013-01-09",15.8875,16.055,15.82,15.955,362800.0],["2013-01-10",16.06,16.06,15.6175,15.9125,502800.0],["2013-01-11",15.955,16.2725,15.9175,16.225,659600.0],["2013-01-14",16.205,16.35,16.0625,16.235,396800.0],["2013-01-15",16.135,16.135,15.8175,15.8375,566400.0],["2013-01-16",15.775,15.86,15.6425,15.6675,568000.0],["2013-01-17",15.735,15.7525,15.63,15.745,498800.0],["2013-01-18",15.7325,15.865,15.665,15.7425,632000.0],["2013-01-22",15.7125,15.985,15.665,15.985,509200.0],["2013-01-23",16.0225,16.13,15.8825,15.9275,355600.0],["2013-01-24",15.8625,16.0,15.7325,15.8675,598800.0],["2013-01-25",15.875,16.1675,15.77,16.095,778800.0],["2013-01-28",16.0375,16.09,15.95,15.9725,766800.0],["2013-01-29",15.91,16.0125,15.8275,15.975,789200.0],["2013-01-30",16.85,18.4325,16.75,17.2675,5212000.0],["2013-01-31",17.19,17.52,17.0,17.1275,975600.0],["2013-02-01",16.9225,17.3575,16.8475,17.255,1316400.0],["2013-02-04",17.03,17.28,16.8925,17.04,564000.0],["2013-02-05",17.125,17.165,17.0025,17.0925,450400.0],["2013-02-06",16.9525,17.1,16.835,16.965,305600.0],["2013-02-07",16.9375,17.055,16.7725,16.92,630400.0],["2013-02-08",16.915,17.0575,16.8575,16.95,282000.0],["2013-02-11",16.9025,16.9475,16.7875,16.865,144400.0],["2013-02-12",16.9175,17.19,16.9175,17.175,346800.0],["2013-02-13",17.1575,17.2575,16.8375,17.1125,404000.0],["2013-02-14",17.03,17.33,17.03,17.2225,308800.0],["2013-02-15",17.325,17.4975,17.165,17.355,724000.0],["2013-02-19",17.3075,17.5425,17.3075,17.5325,356000.0],["2013-02-20",17.4925,17.5475,17.055,17.0775,439200.0],["2013-02-21",17.06,17.1575,16.6575,16.78,428000.0],["2013-02-22",16.895,17.1775,16.775,17.1575,369200.0],["2013-02-25",17.2475,17.2925,16.84,16.86,659600.0],["2013-02-26",16.915,17.285,16.865,17.2175,745200.0],["2013-02-27",17.15,17.535,17.075,17.3425,434400.0],["2013-02-28",17.37,17.6725,17.2275,17.465,593200.0],["2013-03-01",17.4275,18.005,17.3725,17.695,587600.0],["2013-03-04",17.6975,18.1975,17.415,18.0425,605600.0],["2013-03-05",18.155,18.4925,18.0425,18.2475,460800.0],["2013-03-06",18.255,18.3725,18.02,18.2275,360800.0],["2013-03-07",18.165,18.475,18.165,18.4275,390000.0],["2013-03-08",18.5675,18.6575,18.3375,18.435,528400.0],["2013-03-11",18.0675,18.195,17.725,17.8675,988400.0],["2013-03-12",17.82,17.9625,17.6925,17.8325,856800.0],["2013-03-13",17.8925,18.1475,17.76,18.1125,530800.0],["2013-03-14",18.2225,18.395,18.19,18.3525,496800.0],["2013-03-15",18.3925,18.5,18.2075,18.29,869200.0],["2013-03-18",18.1,18.6275,18.0275,18.4025,511600.0],["2013-03-19",18.495,18.635,18.2775,18.5375,554800.0],["2013-03-20",18.6,18.7675,18.5325,18.745,376000.0],["2013-03-21",18.55,18.79,18.4125,18.7,433200.0],["2013-03-22",18.79,18.87,18.5375,18.58,488800.0],["2013-03-25",18.5925,18.7625,18.25,18.425,479600.0],["2013-03-26",18.5425,18.7025,18.395,18.545,334000.0],["2013-03-27",18.455,18.5225,18.3125,18.5075,336000.0],["2013-03-28",18.5675,18.6775,18.4725,18.5725,353600.0],["2013-04-01",18.6,18.61,18.23,18.3525,719200.0],["2013-04-02",18.5,18.545,18.1875,18.25,684400.0],["2013-04-03",18.255,18.315,17.755,17.925,525600.0],["2013-04-04",17.945,18.15,17.8325,17.9525,894800.0],["2013-04-05",17.6075,17.8125,17.555,17.79,473600.0],["2013-04-08",17.8725,17.88,17.52,17.6275,560800.0],["2013-04-09",17.715,17.715,17.4825,17.565,648400.0],["2013-04-10",17.5775,17.8725,17.345,17.8,676400.0],["2013-04-11",17.745,17.8375,17.68,17.7675,419600.0],["2013-04-12",17.6975,17.795,17.6225,17.7325,312400.0],["2013-04-15",17.6675,17.775,17.15,17.2525,543600.0],["2013-04-16",17.43,17.5725,17.2775,17.475,349200.0],["2013-04-17",17.36,17.515,17.125,17.24,333600.0],["2013-04-18",17.3175,17.5275,17.105,17.32,591200.0],["2013-04-19",17.2925,17.5325,17.1775,17.38,312800.0],["2013-04-22",17.4125,17.5125,17.145,17.37,340400.0],["2013-04-23",17.5325,17.54,17.115,17.22,665200.0],["2013-04-24",17.1875,17.4175,17.175,17.2475,1567200.0],["2013-04-25",17.25,17.43,17.1475,17.17,546000.0],["2013-04-26",17.135,17.3225,17.065,17.2575,414800.0],["2013-04-29",17.28,17.6475,17.28,17.48,345200.0],["2013-04-30",17.41,17.645,17.345,17.5525,376400.0],["2013-05-01",17.5325,17.5525,17.04,17.07,928000.0],["2013-05-02",17.1475,17.86,16.995,17.8425,1144800.0],["2013-05-03",18.0,18.4275,17.535,17.6075,2488400.0],["2013-05-06",17.56,18.25,17.5125,18.2,782800.0],["2013-05-07",18.2875,18.345,18.0875,18.2025,386000.0],["2013-05-08",18.155,18.2575,18.0475,18.21,432400.0],["2013-05-09",18.1925,18.25,18.01,18.1225,214400.0],["2013-05-10",18.18,18.3625,18.12,18.29,195200.0],["2013-05-13",18.17,18.3175,18.08,18.155,279600.0],["2013-05-14",18.195,18.3725,18.1625,18.2025,415600.0],["2013-05-15",18.1025,18.3425,18.1025,18.155,334000.0],["2013-05-16",18.1475,18.5625,18.1475,18.3125,481200.0],["2013-05-17",18.4425,18.5975,18.275,18.5975,378000.0],["2013-05-20",18.4875,18.5375,18.285,18.45,294800.0],["2013-05-21",18.43,18.6525,18.3025,18.5025,422000.0],["2013-05-22",18.5675,18.695,18.25,18.35,494400.0],["2013-05-23",18.2275,18.3425,18.1725,18.2075,525600.0],["2013-05-24",18.215,18.2575,17.8475,18.17,272400.0],["2013-05-28",18.4675,18.56,18.2525,18.5375,600800.0],["2013-05-29",18.365,18.72,18.2275,18.5575,319600.0],["2013-05-30",18.625,19.0975,18.625,19.0625,566000.0],["2013-05-31",18.9925,19.1775,18.7425,18.7575,335600.0],["2013-06-03",18.765,18.94,18.5775,18.9025,644800.0],["2013-06-04",18.95,19.1525,18.76,18.8825,736400.0],["2013-06-05",18.8125,18.8825,18.645,18.76,242800.0],["2013-06-06",18.8,19.15,18.63,19.14,743200.0],["2013-06-07",19.25,19.25,18.875,18.9575,469600.0],["2013-06-10",18.98,19.1675,18.95,19.0125,301200.0],["2013-06-11",18.72,19.0625,18.5675,18.8325,273200.0],["2013-06-12",18.99,19.085,18.8325,18.9075,202400.0],["2013-06-13",18.9425,19.3225,18.88,19.23,259200.0],["2013-06-14",19.2425,19.2775,19.135,19.2,168800.0],["2013-06-17",19.34,19.765,19.2475,19.5875,412800.0],["2013-06-18",19.6625,20.0525,19.6325,19.895,352800.0],["2013-06-19",19.935,20.165,19.5525,19.62,214800.0],["2013-06-20",19.375,19.5275,19.1425,19.23,285200.0],["2013-06-21",19.26,19.395,18.775,19.3325,1031600.0],["2013-06-24",19.205,19.5775,19.0025,19.36,542000.0],["2013-06-25",19.6175,19.93,19.2775,19.365,422000.0],["2013-06-26",19.5775,19.5775,19.065,19.0775,454400.0],["2013-06-27",19.0625,19.4225,18.9975,19.3425,572400.0],["2013-06-28",19.26,19.44,18.9925,19.29,1366800.0],["2013-07-01",19.325,20.0125,19.2875,19.925,400000.0],["2013-07-02",19.955,20.0525,19.6725,19.8525,394800.0],["2013-07-03",19.8,20.275,19.6725,20.0475,96800.0],["2013-07-05",20.365,20.9525,20.2625,20.8025,504400.0],["2013-07-08",20.805,21.0525,20.6575,20.75,367200.0],["2013-07-09",20.87,20.87,20.64,20.65,364400.0],["2013-07-10",20.68,20.7875,20.6,20.72,201200.0],["2013-07-11",20.955,20.955,20.6775,20.725,282400.0],["2013-07-12",20.75,20.85,20.7075,20.7575,312400.0],["2013-07-15",20.83,20.9975,20.725,20.955,238800.0],["2013-07-16",21.0,21.09,20.7075,20.8475,525600.0],["2013-07-17",20.985,20.9975,20.485,20.5575,492800.0],["2013-07-18",20.67,20.9325,20.4525,20.7875,858800.0],["2013-07-19",20.69,20.935,20.49,20.6625,334000.0],["2013-07-22",20.65,20.7225,20.5025,20.52,330800.0],["2013-07-23",20.5225,20.775,20.48,20.695,307200.0],["2013-07-24",21.98,22.36,20.86,21.0625,475200.0],["2013-07-25",20.9475,21.6,20.88,21.565,643200.0],["2013-07-26",21.3775,21.4125,20.9325,21.0,280400.0],["2013-07-29",21.0,21.185,20.8225,21.1,384000.0],["2013-07-30",21.1,22.13,21.1,22.0475,728000.0],["2013-07-31",22.1825,22.2775,21.895,22.085,567200.0],["2013-08-01",22.135,22.485,22.135,22.4125,414400.0],["2013-08-02",22.3875,22.4825,22.0075,22.25,234800.0],["2013-08-05",22.1675,22.4075,22.0625,22.2,285600.0],["2013-08-06",22.2275,22.6325,21.9025,22.42,338000.0],["2013-08-07",22.3925,22.4875,22.1125,22.155,274800.0],["2013-08-08",22.2925,22.75,22.0725,22.635,322800.0],["2013-08-09",22.645,22.705,22.4075,22.4575,146800.0],["2013-08-12",22.3825,22.6325,22.2775,22.5175,181200.0],["2013-08-13",22.5,22.645,22.4875,22.62,221600.0],["2013-08-14",22.5625,22.6925,22.4375,22.46,244800.0],["2013-08-15",22.1475,22.46,21.75,21.815,299200.0],["2013-08-16",21.67,22.175,21.48,21.975,252000.0],["2013-08-19",22.005,22.535,21.6575,22.1125,211600.0],["2013-08-20",22.1575,22.8275,22.095,22.715,366000.0],["2013-08-21",22.585,22.83,22.1925,22.235,218000.0],["2013-08-22",22.235,22.8775,22.2125,22.8,161200.0],["2013-08-23",22.8,22.85,22.575,22.6975,207600.0],["2013-08-26",22.7325,22.9775,22.6225,22.7225,218000.0],["2013-08-27",22.505,22.705,22.165,22.1975,283600.0],["2013-08-28",22.2675,22.375,22.0825,22.1075,249200.0],["2013-08-29",22.135,22.3525,22.11,22.2575,238400.0],["2013-08-30",22.1725,22.3225,21.8125,21.875,329200.0],["2013-09-03",22.185,22.2625,21.6825,21.91,215200.0],["2013-09-04",21.9975,22.075,21.5525,21.8025,622400.0],["2013-09-05",21.8875,22.3075,21.8325,22.1725,244400.0],["2013-09-06",22.295,22.36,21.63,22.0975,359200.0],["2013-09-09",22.2425,22.75,22.1325,22.7475,470800.0],["2013-09-10",22.75,23.345,22.66,23.125,411600.0],["2013-09-11",23.1425,23.415,23.01,23.155,188800.0],["2013-09-12",23.2275,23.2975,22.935,23.0475,205200.0],["2013-09-13",23.1475,23.2575,22.9025,23.1325,135200.0],["2013-09-16",23.3325,23.435,23.1025,23.1625,364400.0],["2013-09-17",23.1475,23.21,22.9125,23.0575,305600.0],["2013-09-18",23.1075,23.35,22.8375,23.245,267200.0],["2013-09-19",23.2575,23.3675,23.0025,23.2375,106400.0],["2013-09-20",23.2475,23.6725,23.0825,23.4,582800.0],["2013-09-23",23.4,23.5375,23.27,23.465,116800.0],["2013-09-24",23.4875,24.07,23.26,23.78,219200.0],["2013-09-25",23.7475,24.08,23.6225,23.6425,289600.0],["2013-09-26",23.65,24.0325,23.5975,24.015,267600.0],["2013-09-27",23.83,23.925,23.625,23.7325,140400.0],["2013-09-30",23.5575,23.8825,23.275,23.8625,216400.0],["2013-10-01",23.93,24.17,23.7825,24.13,271200.0],["2013-10-02",23.955,24.3425,23.9025,24.265,163600.0],["2013-10-03",24.25,24.3625,23.73,23.9475,211200.0],["2013-10-04",23.8825,24.1275,23.86,23.945,184000.0],["2013-10-07",23.78,24.0625,23.4275,23.4375,231600.0],["2013-10-08",23.51,23.6275,23.065,23.09,291600.0],["2013-10-09",23.095,23.275,22.7275,22.8775,422800.0],["2013-10-10",23.2025,23.4275,22.8125,23.2375,288400.0],["2013-10-11",23.1275,23.8325,23.09,23.8325,272400.0],["2013-10-14",23.705,24.0375,23.0425,23.8,318800.0],["2013-10-15",23.75,23.75,23.445,23.625,323600.0],["2013-10-16",23.7125,23.98,23.625,23.66,224000.0],["2013-10-17",23.6225,23.8625,23.365,23.78,227600.0],["2013-10-18",23.94,24.05,23.5025,23.7575,546400.0],["2013-10-21",23.7625,24.025,23.61,23.68,262800.0],["2013-10-22",23.7025,24.0025,23.5525,23.8175,391600.0],["2013-10-23",24.1375,27.56,23.9975,27.4325,1287200.0],["2013-10-24",27.5175,27.8825,26.49,26.7675,848000.0],["2013-10-25",26.8675,27.365,26.675,27.08,453200.0],["2013-10-28",27.1725,27.45,26.7475,26.985,448400.0],["2013-10-29",27.135,27.7175,25.79,27.335,645200.0],["2013-10-30",27.425,27.475,26.6825,26.7575,613200.0],["2013-10-31",26.8425,27.195,26.57,26.6275,617200.0],["2013-11-01",26.585,26.7025,26.195,26.525,484000.0],["2013-11-04",26.5725,27.0775,26.2525,27.015,399600.0],["2013-11-05",26.85,27.0925,26.7725,26.79,222800.0],["2013-11-06",27.0,27.1975,26.515,27.0075,387600.0],["2013-11-07",27.0675,27.2025,26.3975,26.4,461600.0],["2013-11-08",26.41,27.555,26.41,27.52,367200.0],["2013-11-11",27.3925,27.8,26.9575,27.28,442400.0],["2013-11-12",27.26,28.47,26.8425,28.1525,418400.0],["2013-11-13",27.93,28.1175,27.4675,28.03,235600.0],["2013-11-14",27.9525,28.4875,27.6525,27.9725,308400.0],["2013-11-15",27.925,27.99,27.5025,27.765,410800.0],["2013-11-18",27.7925,28.5925,27.765,28.55,340000.0],["2013-11-19",28.5175,28.95,28.335,28.6575,395200.0],["2013-11-20",28.6725,28.7875,28.2025,28.5,354400.0],["2013-11-21",28.68,29.095,28.46,29.0525,308400.0],["2013-11-22",29.035,29.5375,28.7275,29.375,250000.0],["2013-11-25",29.43,29.6875,28.885,29.535,424400.0],["2013-11-26",29.535,30.49,28.015,30.2025,453600.0],["2013-11-27",30.21,30.615,29.9525,30.2,306400.0],["2013-11-29",30.265,30.5725,29.9475,30.065,162800.0],["2013-12-02",30.1025,30.28,29.7475,29.815,201200.0],["2013-12-03",29.695,30.255,29.275,29.835,308800.0],["2013-12-04",29.6425,30.055,29.305,29.48,306800.0],["2013-12-05",29.3975,29.9375,29.13,29.5575,279600.0],["2013-12-06",29.7425,30.65,29.7425,30.59,277200.0],["2013-12-09",30.7075,30.9975,29.9525,30.4075,302800.0],["2013-12-10",30.2725,30.475,29.7725,29.865,405600.0],["2013-12-11",29.965,30.18,29.47,29.535,270400.0],["2013-12-12",29.6025,29.93,28.7875,29.6125,241600.0],["2013-12-13",29.7175,30.335,29.5125,29.9425,278000.0],["2013-12-16",30.165,30.4875,29.8875,30.0425,254400.0],["2013-12-17",30.0575,30.125,29.4975,29.845,253600.0],["2013-12-18",29.8,30.06,29.5125,30.0425,453600.0],["2013-12-19",29.9225,30.1375,29.5,29.6025,297600.0],["2013-12-20",29.795,30.32,29.565,30.105,821200.0],["2013-12-23",30.3525,30.79,29.945,30.24,416800.0],["2013-12-24",30.3075,30.465,30.215,30.4,207200.0],["2013-12-26",30.61,31.0975,30.1425,30.335,390400.0],["2013-12-27",30.4775,30.6625,29.14,29.615,588000.0],["2013-12-30",29.56,29.9125,29.1525,29.4,526400.0],["2013-12-31",29.31,29.8975,29.23,29.37,625600.0],["2014-01-02",29.2775,29.68,28.9025,29.395,557200.0],["2014-01-03",29.415,29.865,29.415,29.7375,354800.0],["2014-01-06",30.3275,31.5675,30.0275,31.0125,662400.0],["2014-01-07",31.115,31.3925,30.2175,30.84,996800.0],["2014-01-08",30.8825,31.1725,29.915,30.4975,976400.0],["2014-01-09",30.5325,30.7475,29.9275,30.275,802000.0],["2014-01-10",30.3225,30.5475,29.88,30.4525,570400.0],["2014-01-13",30.43,31.49,30.04,31.26,561500.0],["2014-01-14",31.5,32.08,31.06,31.14,469400.0],["2014-01-15",31.31,32.11,31.23,32.04,393600.0],["2014-01-16",32.08,32.66,31.73,32.3,419000.0],["2014-01-17",32.59,32.64,32.36,32.61,327600.0],["2014-01-21",33.1,33.26,32.89,33.15,554700.0],["2014-01-22",33.15,33.98,33.15,33.91,513900.0],["2014-01-23",33.86,33.95,33.39,33.51,754400.0],["2014-01-24",33.4,33.82,32.67,32.7,639500.0],["2014-01-27",32.94,32.94,31.7,32.01,579700.0],["2014-01-28",32.0,32.27,31.81,32.25,464600.0],["2014-01-29",32.03,32.42,31.92,32.16,372000.0],["2014-01-30",32.54,33.9,32.54,33.79,521400.0],["2014-01-31",33.7,34.13,33.08,33.72,618500.0],["2014-02-03",33.69,34.01,32.88,33.26,809600.0],["2014-02-04",33.53,33.76,32.85,33.12,668200.0],["2014-02-05",33.55,33.95,32.17,33.03,660000.0],["2014-02-06",32.93,33.12,32.28,32.57,579000.0],["2014-02-07",32.61,33.22,32.44,33.13,526500.0],["2014-02-10",33.29,33.42,32.73,32.9,454900.0],["2014-02-11",32.8,33.85,32.8,33.38,515100.0],["2014-02-12",33.49,33.86,33.25,33.5,269300.0],["2014-02-13",33.17,34.37,33.17,34.27,450200.0],["2014-02-14",34.34,34.49,33.98,34.06,273100.0],["2014-02-18",34.27,34.5,34.01,34.34,469600.0],["2014-02-19",34.13,34.68,34.13,34.38,695800.0],["2014-02-20",34.45,35.31,34.06,35.18,764400.0],["2014-02-21",35.45,35.82,35.43,35.79,781900.0],["2014-02-24",35.8,36.6,35.79,36.5,702300.0],["2014-02-25",36.68,36.85,36.01,36.21,808800.0],["2014-02-26",36.36,37.13,36.36,36.72,367000.0],["2014-02-27",36.79,38.5,36.73,38.42,644300.0],["2014-02-28",38.6,39.04,37.6,37.89,598400.0],["2014-03-03",37.64,37.74,36.95,37.24,1134300.0],["2014-03-04",37.78,39.22,37.78,38.94,762000.0],["2014-03-05",38.77,38.94,38.5,38.65,585700.0],["2014-03-06",38.63,39.08,38.52,38.98,562400.0],["2014-03-07",39.33,39.56,38.95,39.21,644400.0],["2014-03-10",39.25,39.38,38.87,39.35,510300.0],["2014-03-11",39.3,39.84,39.18,39.59,579200.0],["2014-03-12",39.53,39.76,38.9,39.62,436800.0],["2014-03-13",39.8,39.82,39.11,39.22,385700.0],["2014-03-14",39.02,40.2,39.01,39.85,348800.0],["2014-03-17",39.98,40.79,39.94,40.41,656900.0],["2014-03-18",40.41,40.78,40.21,40.49,839900.0],["2014-03-19",40.35,40.56,36.78,37.6,1662400.0],["2014-03-20",37.47,38.52,36.95,38.09,600600.0],["2014-03-21",38.14,38.32,37.49,37.61,515000.0],["2014-03-24",37.59,37.59,34.93,35.82,991400.0],["2014-03-25",36.0,36.62,35.48,35.62,507500.0],["2014-03-26",35.97,36.34,35.24,35.24,394700.0],["2014-03-27",35.31,35.62,34.28,35.47,485700.0],["2014-03-28",35.44,35.97,34.41,34.67,523500.0],["2014-03-31",34.76,35.53,34.76,35.03,525000.0],["2014-04-01",35.18,36.07,35.17,35.9,458000.0],["2014-04-02",35.97,36.38,35.7,36.22,659000.0],["2014-04-03",36.11,36.34,35.25,35.46,354700.0],["2014-04-04",35.8,35.99,33.82,34.03,570700.0],["2014-04-07",33.75,34.18,32.91,33.1,586500.0],["2014-04-08",33.17,33.95,32.58,33.32,544500.0],["2014-04-09",33.33,33.83,33.25,33.69,521100.0],["2014-04-10",33.73,33.86,32.69,32.83,521500.0],["2014-04-11",32.48,33.11,32.19,32.25,423100.0],["2014-04-14",32.67,33.09,32.15,32.53,508400.0],["2014-04-15",32.6,32.92,31.57,32.58,460200.0],["2014-04-16",32.91,33.41,32.42,33.34,587300.0],["2014-04-17",33.31,34.3,32.93,34.03,480500.0],["2014-04-21",34.22,34.22,33.51,33.79,385700.0],["2014-04-22",33.84,34.33,33.5,34.25,622600.0],["2014-04-23",35.99,36.88,33.06,34.28,1615500.0],["2014-04-24",34.63,34.78,32.01,32.24,911100.0],["2014-04-25",32.03,32.82,31.71,31.77,557600.0],["2014-04-28",31.84,32.08,30.66,31.26,532400.0],["2014-04-29",31.36,31.97,30.74,31.11,469900.0],["2014-04-30",30.91,31.53,30.77,31.53,435200.0],["2014-05-01",31.38,32.21,31.14,31.7,491700.0],["2014-05-02",31.69,32.01,31.28,31.31,480400.0],["2014-05-05",31.0,31.75,30.72,31.34,327100.0],["2014-05-06",31.29,31.59,30.87,30.96,659500.0],["2014-05-07",30.92,31.18,30.18,30.73,537200.0],["2014-05-08",30.76,31.14,29.54,29.68,609900.0],["2014-05-09",29.49,29.96,29.08,29.78,558600.0],["2014-05-12",29.68,31.92,29.61,31.62,608900.0],["2014-05-13",31.66,31.73,30.8,30.91,490300.0],["2014-05-14",30.85,31.0,30.12,30.4,530000.0],["2014-05-15",30.15,30.57,29.94,30.43,469000.0],["2014-05-16",30.6,31.08,30.36,31.08,386100.0],["2014-05-19",31.01,32.1,31.0,31.87,538400.0],["2014-05-20",31.72,31.97,31.49,31.62,674300.0],["2014-05-21",31.74,32.0,31.28,31.77,323100.0],["2014-05-22",31.96,32.5,31.54,32.26,454800.0],["2014-05-23",32.08,32.79,31.99,32.71,336300.0],["2014-05-27",33.13,33.69,32.88,33.31,413900.0],["2014-05-28",33.31,33.34,32.24,32.83,465100.0],["2014-05-29",33.0,33.07,32.61,32.91,518600.0],["2014-05-30",33.01,33.19,32.12,32.46,460600.0],["2014-06-02",32.46,32.73,31.26,32.64,628200.0],["2014-06-03",32.4,32.86,32.23,32.59,671200.0],["2014-06-04",32.36,33.1,32.09,33.04,394200.0],["2014-06-05",33.04,34.2,32.57,34.16,627400.0],["2014-06-06",34.42,34.76,34.11,34.33,503800.0],["2014-06-09",34.37,34.94,34.03,34.8,479500.0],["2014-06-10",34.57,34.61,34.2,34.58,487800.0],["2014-06-11",34.3,34.65,34.21,34.51,351200.0],["2014-06-12",34.5,34.71,33.88,34.06,316600.0],["2014-06-13",34.49,34.54,33.75,34.32,266200.0],["2014-06-16",34.16,34.31,33.72,34.01,305000.0],["2014-06-17",34.0,35.38,33.72,35.31,554300.0],["2014-06-18",35.23,35.29,34.34,34.69,456400.0],["2014-06-19",34.88,35.07,34.34,34.56,249900.0],["2014-06-20",34.64,34.85,34.17,34.69,585600.0],["2014-06-23",34.76,34.97,34.42,34.56,240500.0],["2014-06-24",34.39,34.91,34.04,34.05,415200.0],["2014-06-25",33.98,34.72,33.18,34.66,257600.0],["2014-06-26",34.63,34.73,34.03,34.28,286000.0],["2014-06-27",34.01,34.54,33.71,34.4,1033600.0],["2014-06-30",34.23,34.5,33.86,34.43,577900.0],["2014-07-01",34.49,35.85,34.42,35.36,440800.0],["2014-07-02",35.25,35.78,34.92,35.07,323100.0],["2014-07-03",35.27,35.37,35.0,35.08,138100.0],["2014-07-07",34.82,34.9,34.24,34.27,447000.0],["2014-07-08",34.28,34.28,32.06,32.84,836400.0],["2014-07-09",32.87,33.44,32.38,33.15,343800.0],["2014-07-10",32.49,32.87,31.62,32.43,523500.0],["2014-07-11",32.36,32.64,31.92,32.23,347700.0],["2014-07-14",32.5,33.19,32.37,32.91,279300.0],["2014-07-15",32.64,32.93,32.08,32.23,297700.0],["2014-07-16",32.36,32.67,32.01,32.01,333000.0],["2014-07-17",31.87,32.36,31.25,31.37,408500.0],["2014-07-18",31.28,32.05,31.28,31.8,423300.0],["2014-07-21",31.65,31.97,31.31,31.74,324900.0],["2014-07-22",32.23,32.77,31.8,32.27,432500.0],["2014-07-23",34.0,34.16,31.11,31.53,975200.0],["2014-07-24",31.59,32.11,31.51,31.83,443300.0],["2014-07-25",31.43,31.8,31.24,31.45,318200.0],["2014-07-28",31.46,31.48,30.45,30.52,561000.0],["2014-07-29",30.61,31.01,29.93,30.65,660700.0],["2014-07-30",30.71,31.12,30.19,30.91,311100.0],["2014-07-31",30.56,30.75,29.36,29.36,523400.0],["2014-08-01",29.22,29.78,29.1,29.34,434700.0],["2014-08-04",29.56,30.28,29.23,30.15,543700.0],["2014-08-05",29.93,30.62,29.57,30.28,333200.0],["2014-08-06",29.99,30.75,29.99,30.48,367900.0],["2014-08-07",30.67,30.98,30.34,30.59,247800.0],["2014-08-08",30.57,30.94,30.45,30.75,260100.0],["2014-08-11",30.89,31.34,30.59,31.2,399800.0],["2014-08-12",31.01,31.18,30.27,30.48,215400.0],["2014-08-13",30.67,31.08,30.54,30.96,252700.0],["2014-08-14",30.87,31.14,30.61,30.7,346100.0],["2014-08-15",31.02,31.02,29.78,30.13,713400.0],["2014-08-18",30.39,30.6,30.18,30.48,457400.0],["2014-08-19",30.63,30.84,30.49,30.58,363600.0],["2014-08-20",30.32,30.86,29.65,29.96,409300.0],["2014-08-21",29.9,29.9,29.29,29.44,530200.0],["2014-08-22",29.47,29.75,29.3,29.59,474200.0],["2014-08-25",29.68,29.77,28.6,28.9,596500.0],["2014-08-26",28.85,29.58,28.82,29.28,434700.0],["2014-08-27",29.34,29.64,28.87,29.1,345600.0],["2014-08-28",28.9,29.29,28.62,28.99,229700.0],["2014-08-29",29.06,29.12,28.66,28.88,342000.0],["2014-09-02",28.88,29.25,28.56,29.06,340000.0],["2014-09-03",29.1,29.19,28.51,28.64,350500.0],["2014-09-04",28.68,29.14,28.51,28.55,253400.0],["2014-09-05",28.45,28.76,28.24,28.55,354500.0],["2014-09-08",28.5,29.05,28.5,28.82,350600.0],["2014-09-09",28.69,28.8,28.35,28.66,450400.0],["2014-09-10",28.74,29.49,28.65,29.35,478900.0],["2014-09-11",29.24,31.13,29.24,31.03,1001600.0],["2014-09-12",31.13,31.15,30.5,31.07,868700.0],["2014-09-15",31.1,31.1,30.82,30.85,565400.0],["2014-09-16",30.95,32.05,30.8,31.96,644500.0],["2014-09-17",31.89,32.62,31.66,32.27,590600.0],["2014-09-18",32.31,33.32,32.23,33.27,601000.0],["2014-09-19",33.41,33.92,32.9,33.22,1450900.0],["2014-09-22",33.1,33.86,32.78,33.8,525100.0],["2014-09-23",33.61,34.0,33.36,33.54,772300.0],["2014-09-24",33.48,33.82,33.27,33.73,370100.0],["2014-09-25",33.72,33.85,33.1,33.29,598400.0],["2014-09-26",33.38,33.73,33.01,33.66,423000.0],["2014-09-29",33.31,33.72,33.31,33.67,486800.0],["2014-09-30",33.67,33.71,33.42,33.42,612100.0],["2014-10-01",33.47,33.53,32.49,32.5,432400.0],["2014-10-02",32.41,33.24,32.24,33.19,438900.0],["2014-10-03",33.44,34.42,33.44,34.1,518200.0],["2014-10-06",34.23,34.6,33.91,34.01,449100.0],["2014-10-07",33.64,33.72,33.12,33.14,431900.0],["2014-10-08",33.07,33.77,32.75,33.68,476000.0],["2014-10-09",33.64,33.93,32.22,32.47,765100.0],["2014-10-10",32.25,32.68,31.81,31.84,467300.0],["2014-10-13",31.98,32.7,31.53,32.33,459700.0],["2014-10-14",32.61,33.1,32.2,32.52,575800.0],["2014-10-15",32.0,33.45,31.73,33.35,574300.0],["2014-10-16",32.85,34.19,32.59,33.35,708700.0],["2014-10-17",33.88,33.94,33.02,33.46,538900.0],["2014-10-20",33.42,34.41,33.06,34.36,491500.0],["2014-10-21",34.51,35.39,34.48,34.93,934300.0],["2014-10-22",36.62,36.99,34.75,35.98,1411300.0],["2014-10-23",36.49,37.62,36.42,36.76,1065800.0],["2014-10-24",36.8,37.39,36.79,37.35,459400.0],["2014-10-27",37.25,37.72,36.96,37.54,411000.0],["2014-10-28",37.75,38.91,37.65,38.85,569300.0],["2014-10-29",38.84,39.14,38.36,38.68,346800.0],["2014-10-30",38.39,39.34,38.01,39.28,378500.0],["2014-10-31",40.02,40.49,39.35,40.11,551900.0],["2014-11-03",40.31,40.68,39.66,39.86,498600.0],["2014-11-04",39.81,40.46,39.69,40.05,307400.0],["2014-11-05",40.38,40.58,39.61,39.88,421900.0],["2014-11-06",39.79,40.56,39.79,40.56,355600.0],["2014-11-07",40.4,40.44,39.77,40.05,399500.0],["2014-11-10",40.17,40.43,39.52,40.21,377900.0],["2014-11-11",40.24,40.4,39.62,39.89,336400.0],["2014-11-12",39.8,40.23,39.55,40.15,211800.0],["2014-11-13",40.26,41.32,39.95,40.07,396500.0],["2014-11-14",40.17,40.25,39.44,39.58,273800.0],["2014-11-17",39.43,39.66,38.78,38.81,341900.0],["2014-11-18",38.95,39.5,38.71,38.95,280600.0],["2014-11-19",38.84,38.84,37.35,37.67,389400.0],["2014-11-20",37.27,38.34,36.75,38.14,288600.0],["2014-11-21",38.81,39.25,37.95,37.98,276200.0],["2014-11-24",38.04,38.97,37.78,38.89,347000.0],["2014-11-25",39.06,40.02,38.95,39.56,459800.0],["2014-11-26",39.56,39.88,39.38,39.68,288600.0],["2014-11-28",39.87,40.28,39.48,39.56,253800.0],["2014-12-01",39.23,39.77,38.99,39.06,362600.0],["2014-12-02",39.18,40.0,39.18,39.74,387500.0],["2014-12-03",39.82,39.9,39.29,39.6,311500.0],["2014-12-04",39.69,40.41,39.21,40.35,623500.0],["2014-12-05",40.28,42.41,40.28,42.38,817600.0],["2014-12-08",42.96,43.2,40.4,40.98,662600.0],["2014-12-09",40.44,41.94,39.7,41.88,456600.0],["2014-12-10",41.85,42.81,41.56,41.61,690800.0],["2014-12-11",41.84,42.34,41.22,41.31,334100.0],["2014-12-12",40.64,41.41,40.32,40.96,486300.0],["2014-12-15",41.33,41.82,40.7,40.72,522700.0],["2014-12-16",40.5,40.84,39.07,40.02,636200.0],["2014-12-17",40.08,41.69,39.29,41.5,743200.0],["2014-12-18",42.12,42.86,40.68,41.09,484400.0],["2014-12-19",41.05,41.23,39.72,39.73,984800.0],["2014-12-22",39.69,40.71,39.6,40.62,404400.0],["2014-12-23",40.83,41.02,40.08,40.14,308800.0],["2014-12-24",40.15,41.28,40.12,40.77,212600.0],["2014-12-26",41.01,41.28,40.79,40.91,137200.0],["2014-12-29",40.84,40.99,40.12,40.66,233300.0],["2014-12-30",40.43,41.22,39.94,40.08,272800.0],["2014-12-31",40.29,41.76,40.08,40.72,635600.0],["2015-01-02",40.91,41.52,39.07,39.72,300800.0],["2015-01-05",39.32,40.47,39.27,39.69,497900.0],["2015-01-06",39.66,39.88,37.81,38.53,679000.0],["2015-01-07",39.9,41.75,39.48,41.37,758100.0],["2015-01-08",41.65,43.65,41.5,43.46,689200.0],["2015-01-09",43.58,44.02,42.4,43.52,615900.0],["2015-01-12",43.76,44.04,42.66,42.87,454400.0],["2015-01-13",43.35,44.57,42.81,43.49,478700.0],["2015-01-14",42.99,43.91,42.71,43.84,438200.0],["2015-01-15",44.04,44.33,42.6,43.06,365600.0],["2015-01-16",42.9,44.59,42.56,44.48,344300.0],["2015-01-20",44.62,45.12,43.85,45.04,453000.0],["2015-01-21",44.74,45.02,43.35,43.78,471400.0],["2015-01-22",44.04,44.77,42.75,44.62,424700.0],["2015-01-23",44.7,45.77,44.56,45.18,371400.0],["2015-01-26",45.12,46.21,44.66,45.99,399800.0],["2015-01-27",45.47,46.24,45.12,45.95,434400.0],["2015-01-28",46.12,46.53,44.3,44.75,646300.0],["2015-01-29",44.67,45.49,43.5,45.45,430200.0],["2015-01-30",45.14,45.32,43.88,44.64,658900.0],["2015-02-02",44.66,44.76,42.14,43.1,763000.0],["2015-02-03",43.09,45.54,42.93,45.07,754400.0],["2015-02-04",46.16,49.4,46.05,48.31,1291400.0],["2015-02-05",48.59,49.38,47.24,47.95,803600.0],["2015-02-06",48.06,49.44,47.91,49.05,591400.0],["2015-02-09",49.06,49.26,48.19,48.3,330300.0],["2015-02-10",48.53,50.47,48.53,50.05,729300.0],["2015-02-11",50.15,50.53,49.45,49.84,547700.0],["2015-02-12",50.09,51.19,50.09,50.72,330100.0],["2015-02-13",50.88,51.84,50.51,51.61,338900.0],["2015-02-17",51.6,52.18,51.14,51.47,428400.0],["2015-02-18",51.33,51.48,51.1,51.3,392400.0],["2015-02-19",51.3,51.49,50.64,50.99,461000.0],["2015-02-20",51.0,51.5,50.59,51.33,375400.0],["2015-02-23",51.33,51.47,50.74,51.14,351800.0],["2015-02-24",51.03,51.52,50.74,51.05,343300.0],["2015-02-25",51.12,51.44,50.68,51.19,244200.0],["2015-02-26",50.96,51.8,50.76,51.74,242100.0],["2015-02-27",51.5,52.09,49.82,49.85,441800.0],["2015-03-02",49.88,51.45,49.8,51.38,420200.0],["2015-03-03",51.38,51.55,50.22,51.03,402400.0],["2015-03-04",50.61,51.02,50.08,50.18,248000.0],["2015-03-05",50.17,50.84,49.69,50.81,373600.0],["2015-03-06",50.3,51.0,49.63,49.7,302900.0],["2015-03-09",49.7,50.44,49.2,50.01,294000.0],["2015-03-10",49.45,49.59,48.26,48.69,348100.0],["2015-03-11",48.68,49.76,48.26,49.56,364800.0],["2015-03-12",50.13,50.5,49.65,50.36,351600.0],["2015-03-13",50.3,51.05,49.66,50.57,285900.0],["2015-03-16",50.99,53.21,50.57,52.89,557200.0],["2015-03-17",52.59,53.71,52.52,53.16,461100.0],["2015-03-18",53.15,53.62,52.57,53.45,397000.0],["2015-03-19",53.13,53.8,52.87,53.68,217900.0],["2015-03-20",54.08,55.15,53.93,55.11,687700.0],["2015-03-23",54.98,55.38,51.8,52.86,650800.0],["2015-03-24",52.84,52.89,51.4,51.76,541400.0],["2015-03-25",51.9,51.98,48.61,48.85,759900.0],["2015-03-26",48.31,50.32,47.18,49.97,605900.0],["2015-03-27",49.79,51.58,49.76,51.3,342800.0],["2015-03-30",51.36,52.21,50.85,51.77,415800.0],["2015-03-31",51.57,52.23,50.38,50.61,350100.0],["2015-04-01",50.49,50.86,49.26,50.8,303100.0],["2015-04-02",50.93,51.71,50.64,51.58,207800.0],["2015-04-06",51.23,52.63,51.06,52.5,317400.0],["2015-04-07",52.56,52.99,51.98,52.12,217700.0],["2015-04-08",52.04,53.26,52.04,52.96,203000.0],["2015-04-09",53.01,53.17,51.46,52.42,201100.0],["2015-04-10",52.79,53.02,52.29,52.43,147800.0],["2015-04-13",52.66,53.89,52.38,52.71,210200.0],["2015-04-14",52.77,52.91,51.69,52.68,249700.0],["2015-04-15",52.77,53.58,52.59,53.18,251000.0],["2015-04-16",52.96,53.68,52.41,52.8,267700.0],["2015-04-17",52.16,52.81,50.9,51.51,381600.0],["2015-04-20",52.52,55.89,52.04,55.75,624600.0],["2015-04-21",56.31,57.02,55.0,56.18,609800.0],["2015-04-22",57.89,59.98,52.86,54.02,1402800.0],["2015-04-23",54.0,55.04,53.79,54.82,780600.0],["2015-04-24",54.8,55.47,54.56,54.9,696600.0],["2015-04-27",55.21,55.99,54.09,54.95,626300.0],["2015-04-28",54.9,56.64,54.36,56.09,614500.0],["2015-04-29",55.91,56.08,53.84,54.65,468800.0],["2015-04-30",54.33,54.46,52.47,52.56,625400.0],["2015-05-01",52.75,53.66,52.07,53.18,481300.0],["2015-05-04",53.29,54.44,52.95,53.34,404800.0],["2015-05-05",53.05,53.74,51.26,51.75,480100.0],["2015-05-06",52.07,52.65,51.6,52.15,363800.0],["2015-05-07",51.94,53.37,51.68,52.76,264500.0],["2015-05-08",53.33,54.02,52.48,52.95,311800.0],["2015-05-11",52.96,53.89,52.82,53.09,317000.0],["2015-05-12",52.88,53.69,51.65,53.3,447200.0],["2015-05-13",53.62,54.09,53.26,53.48,308700.0],["2015-05-14",53.75,54.59,52.94,54.27,325900.0],["2015-05-15",54.3,54.37,53.34,53.51,272500.0],["2015-05-18",53.5,54.56,53.04,54.35,353700.0],["2015-05-19",54.47,55.96,54.11,55.84,555100.0],["2015-05-20",55.91,55.93,54.9,55.75,532200.0],["2015-05-21",55.84,56.19,55.28,55.79,497400.0],["2015-05-22",55.62,55.86,55.03,55.06,344800.0],["2015-05-26",54.9,55.0,53.5,54.11,675200.0],["2015-05-27",54.13,55.55,53.79,55.44,344500.0],["2015-05-28",55.2,56.0,54.9,55.08,303100.0],["2015-05-29",55.16,55.23,54.03,54.85,312400.0],["2015-06-01",55.34,55.4,53.82,55.21,299700.0],["2015-06-02",54.87,55.49,54.42,54.87,271200.0],["2015-06-03",55.21,55.95,54.9,55.93,289900.0],["2015-06-04",55.53,56.46,54.8,55.08,356800.0],["2015-06-05",56.11,57.44,55.46,57.1,924000.0],["2015-06-08",57.05,57.69,56.56,56.74,597900.0],["2015-06-09",56.81,56.83,56.07,56.54,526700.0],["2015-06-10",57.11,57.96,56.78,57.5,10384900.0],["2015-06-11",57.8,58.11,57.4,57.59,1290600.0],["2015-06-12",57.45,57.99,57.2,57.74,568900.0],["2015-06-15",57.43,58.29,56.66,58.06,604500.0],["2015-06-16",57.83,59.5,57.83,59.34,602900.0],["2015-06-17",59.72,59.98,59.46,59.68,491500.0],["2015-06-18",59.96,61.25,59.69,61.04,727500.0],["2015-06-19",61.2,61.21,59.88,60.36,846000.0],["2015-06-22",60.9,61.63,60.61,61.23,601400.0],["2015-06-23",61.19,61.46,60.22,60.96,497600.0],["2015-06-24",60.87,61.04,60.11,60.56,457100.0],["2015-06-25",60.9,61.0,60.17,60.45,428900.0],["2015-06-26",60.7,61.3,59.83,60.35,1163800.0],["2015-06-29",59.42,61.14,59.01,59.14,613800.0],["2015-06-30",59.61,60.33,59.5,59.65,504500.0],["2015-07-01",60.14,60.83,60.01,60.17,505700.0],["2015-07-02",60.2,60.33,59.23,59.84,364800.0],["2015-07-06",59.27,60.22,59.01,59.46,523100.0],["2015-07-07",59.46,59.62,57.58,59.47,532800.0],["2015-07-08",59.07,59.88,58.73,59.58,716600.0],["2015-07-09",60.61,60.94,60.08,60.25,398200.0],["2015-07-10",61.34,61.38,60.39,60.92,391100.0],["2015-07-13",61.43,62.03,61.17,61.48,538300.0],["2015-07-14",61.69,62.57,61.49,62.39,416900.0],["2015-07-15",61.77,62.45,61.11,61.56,660200.0],["2015-07-16",61.8,62.45,61.63,61.92,414600.0],["2015-07-17",62.18,62.18,61.43,61.79,343200.0],["2015-07-20",62.2,62.82,61.91,62.5,424600.0],["2015-07-21",62.9,62.9,61.21,62.33,455600.0],["2015-07-22",63.7,68.83,63.46,68.19,1630900.0],["2015-07-23",68.74,69.81,66.16,66.77,859500.0],["2015-07-24",66.96,67.42,65.74,65.99,497000.0],["2015-07-27",65.28,65.93,64.68,64.95,420900.0],["2015-07-28",65.26,65.26,63.54,64.52,562200.0],["2015-07-29",64.25,65.15,63.59,64.86,462100.0],["2015-07-30",64.83,66.06,64.04,65.08,569500.0],["2015-07-31",65.38,65.94,64.67,64.82,530800.0],["2015-08-03",64.88,65.12,63.59,64.43,495800.0],["2015-08-04",64.64,65.73,64.32,65.15,478500.0],["2015-08-05",65.66,67.08,65.56,66.31,436600.0],["2015-08-06",66.55,67.15,64.14,64.21,379700.0],["2015-08-07",63.7,64.4,63.15,64.36,383000.0],["2015-08-10",64.74,65.43,63.99,64.7,388700.0],["2015-08-11",64.18,66.11,64.18,65.5,687000.0],["2015-08-12",64.66,65.16,62.1,65.07,516100.0],["2015-08-13",65.0,65.59,64.4,64.46,295700.0],["2015-08-14",64.02,65.51,63.6,65.39,329000.0],["2015-08-17",65.34,67.24,64.4,67.22,475100.0],["2015-08-18",67.37,67.94,66.59,66.69,430400.0],["2015-08-19",66.4,67.28,65.35,66.53,300000.0],["2015-08-20",65.71,66.39,64.32,64.41,398900.0],["2015-08-21",63.06,64.61,59.71,59.91,1166000.0],["2015-08-24",56.12,59.9,50.42,56.96,1209100.0],["2015-08-25",60.01,60.28,57.29,57.34,685200.0],["2015-08-26",58.8,59.12,56.23,58.88,710500.0],["2015-08-27",59.66,60.68,58.81,59.92,565000.0],["2015-08-28",59.45,60.26,58.76,59.51,483100.0],["2015-08-31",59.03,60.08,58.39,58.48,487100.0],["2015-09-01",57.15,58.25,56.66,56.97,580700.0],["2015-09-02",57.86,57.94,56.51,57.91,437300.0],["2015-09-03",58.03,59.1,57.67,58.57,425200.0],["2015-09-04",57.69,58.61,57.53,58.25,350500.0],["2015-09-08",59.2,60.26,58.75,60.06,321400.0],["2015-09-09",60.52,61.0,59.38,59.58,366900.0],["2015-09-10",59.31,61.12,59.31,60.46,343400.0],["2015-09-11",59.97,61.5,59.97,61.48,251600.0],["2015-09-14",61.75,61.79,61.1,61.31,341500.0],["2015-09-15",61.53,62.77,61.11,62.48,256400.0],["2015-09-16",62.37,62.44,61.4,62.22,328200.0],["2015-09-17",62.4,63.78,61.75,62.97,320800.0],["2015-09-18",61.88,63.03,61.83,62.08,642100.0],["2015-09-21",62.72,63.28,61.27,61.92,330200.0],["2015-09-22",61.12,62.5,60.9,62.3,424500.0],["2015-09-23",62.4,63.33,61.91,62.96,393300.0],["2015-09-24",62.58,63.77,62.54,63.63,699500.0],["2015-09-25",64.3,65.53,63.84,64.04,786300.0],["2015-09-28",63.97,64.53,61.21,61.63,572900.0],["2015-09-29",62.12,62.51,61.23,61.9,652000.0],["2015-09-30",62.65,63.54,62.0,62.3,1107600.0],["2015-10-01",62.67,62.97,61.25,62.71,457100.0],["2015-10-02",61.53,63.05,60.13,63.0,521800.0],["2015-10-05",63.54,64.77,63.18,64.53,376300.0],["2015-10-06",64.51,64.6,61.99,62.68,428200.0],["2015-10-07",62.97,63.64,62.01,63.6,382500.0],["2015-10-08",63.6,64.01,62.74,63.86,312800.0],["2015-10-09",64.19,65.09,63.58,64.14,358700.0],["2015-10-12",64.42,66.43,63.92,65.5,458900.0],["2015-10-13",65.05,66.59,64.71,65.01,426500.0],["2015-10-14",64.93,65.62,64.08,64.27,382400.0],["2015-10-15",64.55,65.93,64.14,65.76,425800.0],["2015-10-16",65.98,67.79,65.74,67.56,459600.0],["2015-10-19",67.49,68.3,66.63,68.22,918400.0],["2015-10-20",68.6,68.8,64.9,66.19,807900.0],["2015-10-21",71.84,71.99,68.32,70.08,1901700.0],["2015-10-22",71.08,71.54,69.41,71.4,931600.0],["2015-10-23",72.0,74.6,70.91,74.49,840500.0],["2015-10-26",74.49,74.85,72.81,73.29,573300.0],["2015-10-27",73.01,74.74,71.82,72.18,666800.0],["2015-10-28",72.7,74.24,71.99,74.24,621400.0],["2015-10-29",73.44,74.0,72.61,72.96,371000.0],["2015-10-30",73.33,73.84,72.72,72.85,287800.0],["2015-11-02",73.42,74.66,72.7,73.97,348200.0],["2015-11-03",73.65,75.48,73.2,74.94,574500.0],["2015-11-04",74.99,75.49,73.91,74.15,476700.0],["2015-11-05",74.25,74.88,72.93,73.49,480000.0],["2015-11-06",73.24,76.49,73.01,76.4,666200.0],["2015-11-09",76.21,76.49,73.17,74.33,534400.0],["2015-11-10",74.3,75.26,73.73,75.12,489100.0],["2015-11-11",76.43,76.43,74.69,74.88,384000.0],["2015-11-12",74.21,74.88,73.16,73.35,422100.0],["2015-11-13",72.88,74.37,71.16,71.39,554400.0],["2015-11-16",71.04,71.81,70.4,71.63,634600.0],["2015-11-17",72.05,72.78,71.33,72.02,362400.0],["2015-11-18",72.44,72.94,71.0,72.79,341500.0],["2015-11-19",72.68,74.28,72.42,72.71,286200.0],["2015-11-20",73.19,74.03,72.3,73.72,405900.0],["2015-11-23",73.55,75.11,73.54,74.49,542500.0],["2015-11-24",74.1,74.56,72.21,73.88,479500.0],["2015-11-25",73.79,75.18,73.56,74.86,303800.0],["2015-11-27",74.75,76.24,74.75,76.02,231000.0],["2015-11-30",76.46,77.03,76.04,76.6,633900.0],["2015-12-01",76.81,77.47,75.55,76.53,554100.0],["2015-12-02",76.66,77.56,76.02,76.2,302800.0],["2015-12-03",76.29,77.29,74.31,74.81,471000.0],["2015-12-04",74.85,77.03,74.85,76.96,305800.0],["2015-12-07",76.98,77.75,74.75,75.57,436100.0],["2015-12-08",72.49,76.78,72.49,76.44,441000.0],["2015-12-09",76.3,76.44,73.25,73.75,507800.0],["2015-12-10",73.63,73.99,72.75,73.04,356900.0],["2015-12-11",71.88,72.32,69.85,70.34,778300.0],["2015-12-14",70.37,71.6,70.37,70.98,518500.0],["2015-12-15",71.51,72.12,70.75,71.71,420500.0],["2015-12-16",72.23,73.39,71.76,73.05,384500.0],["2015-12-17",73.61,73.96,71.71,71.72,404500.0],["2015-12-18",71.28,71.8,70.08,70.21,800300.0],["2015-12-21",70.6,71.55,68.62,69.51,581300.0],["2015-12-22",69.82,69.96,67.87,69.11,498800.0],["2015-12-23",69.25,69.98,68.77,69.28,339900.0],["2015-12-24",69.26,69.94,69.04,69.29,131400.0],["2015-12-28",69.21,69.35,68.16,68.95,457400.0],["2015-12-29",69.13,70.06,68.68,69.43,407600.0],["2015-12-30",69.2,69.79,68.07,68.14,444900.0],["2015-12-31",67.68,68.41,66.14,66.17,730400.0],["2016-01-04",64.73,65.04,62.92,64.66,1081200.0],["2016-01-05",64.66,65.46,64.55,64.68,446500.0],["2016-01-06",63.7,64.38,62.03,62.7,769400.0],["2016-01-07",61.4,61.76,59.64,59.87,948000.0],["2016-01-08",60.11,60.69,56.25,56.37,1512500.0],["2016-01-11",56.57,57.06,55.46,56.79,907900.0],["2016-01-12",57.29,57.62,55.74,56.49,726100.0],["2016-01-13",57.13,57.45,53.92,54.75,965000.0],["2016-01-14",54.89,56.76,53.65,56.23,833600.0],["2016-01-15",54.32,55.67,54.0,55.05,759000.0],["2016-01-19",55.52,55.99,54.31,54.93,836400.0],["2016-01-20",53.96,56.79,52.8,55.7,1065200.0],["2016-01-21",56.58,58.43,55.68,56.17,1096100.0],["2016-01-22",57.29,58.89,57.02,58.07,635400.0],["2016-01-25",57.58,57.74,56.04,56.24,577500.0],["2016-01-26",56.33,56.87,55.37,56.27,709800.0],["2016-01-27",56.14,56.61,54.99,55.4,586400.0],["2016-01-28",55.97,56.31,55.01,55.56,777800.0],["2016-01-29",55.85,57.65,55.72,57.65,761700.0],["2016-02-01",57.38,58.01,56.37,56.81,847600.0],["2016-02-02",56.51,56.83,55.02,55.37,791500.0],["2016-02-03",57.9,59.49,50.9,55.69,1994800.0],["2016-02-04",55.33,55.49,52.46,53.29,1046200.0],["2016-02-05",52.56,53.29,47.74,48.53,1613300.0],["2016-02-08",46.66,48.5,44.27,45.82,1319400.0],["2016-02-09",45.33,47.25,44.14,46.23,1249800.0],["2016-02-10",46.25,49.18,46.25,47.72,1242300.0],["2016-02-11",46.41,49.41,46.34,48.74,1156400.0],["2016-02-12",49.72,49.8,48.3,49.53,730800.0],["2016-02-16",50.12,51.44,50.12,51.27,835200.0],["2016-02-17",51.51,54.23,51.51,54.02,1221200.0],["2016-02-18",54.05,54.46,52.95,53.1,1296400.0],["2016-02-19",52.99,54.9,52.95,54.24,646000.0],["2016-02-22",54.64,56.24,54.5,55.62,973800.0],["2016-02-23",55.5,56.25,53.98,54.34,711100.0],["2016-02-24",53.64,54.93,52.88,54.65,492100.0],["2016-02-25",55.0,55.99,54.18,55.17,436900.0],["2016-02-26",55.76,55.93,54.5,55.7,589900.0],["2016-02-29",55.5,56.64,55.21,55.26,766200.0],["2016-03-01",55.79,58.56,55.39,58.41,692100.0],["2016-03-02",58.18,58.34,56.71,57.4,475200.0],["2016-03-03",57.5,59.35,56.54,59.23,830900.0],["2016-03-04",59.52,59.89,58.12,58.42,629100.0],["2016-03-07",58.13,58.65,56.87,57.75,533500.0],["2016-03-08",57.1,57.61,56.13,56.42,545500.0],["2016-03-09",56.85,57.68,55.78,56.13,698000.0],["2016-03-10",56.23,57.47,55.18,56.05,592200.0],["2016-03-11",56.45,58.23,56.39,57.97,442900.0],["2016-03-14",57.66,57.95,56.89,57.44,391100.0],["2016-03-15",57.09,57.49,56.34,56.55,549400.0],["2016-03-16",56.26,57.3,56.17,57.07,368900.0],["2016-03-17",56.87,57.83,56.1,57.4,492800.0],["2016-03-18",57.61,58.17,57.04,57.38,728600.0],["2016-03-21",57.16,57.19,56.0,56.16,479000.0],["2016-03-22",55.64,56.39,55.64,55.9,432300.0],["2016-03-23",55.94,56.08,54.77,54.79,640800.0],["2016-03-24",54.32,54.91,53.7,54.89,680300.0],["2016-03-28",54.73,54.98,52.05,52.78,889900.0],["2016-03-29",52.78,56.56,52.72,56.49,1072100.0],["2016-03-30",56.98,57.8,56.68,57.36,771300.0],["2016-03-31",57.47,57.66,56.68,56.87,879700.0],["2016-04-01",56.48,57.18,56.18,56.95,412100.0],["2016-04-04",57.19,57.19,55.91,56.15,623800.0],["2016-04-05",55.77,56.2,54.98,55.4,986200.0],["2016-04-06",55.3,57.66,55.04,57.54,574600.0],["2016-04-07",57.06,57.38,55.57,55.8,433300.0],["2016-04-08",56.32,56.49,54.9,55.96,335700.0],["2016-04-11",56.31,57.62,55.51,55.52,545400.0],["2016-04-12",55.48,55.98,54.16,55.59,434900.0],["2016-04-13",55.97,57.38,55.42,57.25,442200.0],["2016-04-14",57.04,57.29,56.27,56.99,309500.0],["2016-04-15",56.71,57.35,56.56,57.31,471700.0],["2016-04-18",57.25,58.62,57.0,58.52,496500.0],["2016-04-19",58.57,59.76,58.0,58.82,980900.0],["2016-04-20",64.8,68.57,64.13,67.3,2730800.0],["2016-04-21",67.65,68.13,66.92,67.6,1205700.0],["2016-04-22",68.13,68.36,65.76,66.12,782000.0],["2016-04-25",66.37,66.94,65.79,65.98,600100.0],["2016-04-26",65.79,66.34,64.64,65.23,659000.0],["2016-04-27",64.74,66.02,64.74,65.67,425800.0],["2016-04-28",63.06,64.42,61.28,61.52,1192400.0],["2016-04-29",61.5,61.86,59.88,60.54,735700.0],["2016-05-02",60.95,61.78,60.88,61.39,701100.0],["2016-05-03",60.81,61.36,59.63,59.82,485300.0],["2016-05-04",59.51,59.73,58.57,58.9,558000.0],["2016-05-05",58.95,59.52,58.75,58.85,444500.0],["2016-05-06",58.31,59.06,57.74,58.59,488500.0],["2016-05-09",58.39,59.22,58.09,58.58,425400.0],["2016-05-10",58.91,60.46,58.49,60.39,522800.0],["2016-05-11",60.15,60.82,60.03,60.29,582100.0],["2016-05-12",60.5,60.56,59.0,59.97,472100.0],["2016-05-13",59.75,61.47,59.56,60.98,955900.0],["2016-05-16",61.35,61.95,60.8,61.27,526000.0],["2016-05-17",61.29,61.78,60.48,60.9,712200.0],["2016-05-18",60.57,62.0,60.27,61.11,643800.0],["2016-05-19",60.99,61.91,60.08,61.2,460700.0],["2016-05-20",61.6,63.07,61.47,63.06,553600.0],["2016-05-23",63.39,63.9,62.82,62.96,661700.0],["2016-05-24",63.4,65.46,63.4,64.75,644900.0],["2016-05-25",65.12,65.84,64.85,65.01,642000.0],["2016-05-26",64.97,65.8,64.48,65.44,761800.0],["2016-05-27",65.02,66.07,64.96,65.76,403200.0],["2016-05-31",65.79,66.27,65.51,65.93,386200.0],["2016-06-01",65.77,66.71,65.68,66.46,484200.0],["2016-06-02",66.27,67.23,66.01,67.23,456800.0],["2016-06-03",67.23,67.23,66.16,66.87,450100.0],["2016-06-06",66.86,67.9,66.32,67.66,461800.0],["2016-06-07",67.0,68.18,66.72,68.07,532900.0],["2016-06-08",68.11,68.53,67.8,68.16,451200.0],["2016-06-09",67.61,68.0,66.94,67.22,355200.0],["2016-06-10",66.3,66.62,65.79,66.11,523300.0],["2016-06-13",65.78,66.99,65.04,65.73,724800.0],["2016-06-14",65.34,65.98,64.8,65.6,457800.0],["2016-06-15",65.96,66.33,65.29,65.63,433000.0],["2016-06-16",65.01,65.48,64.03,65.14,471800.0],["2016-06-17",65.23,65.34,63.93,64.44,898700.0],["2016-06-20",65.08,65.97,64.75,65.3,610800.0],["2016-06-21",65.34,65.71,64.47,64.75,438600.0],["2016-06-22",64.87,65.29,64.08,64.15,552000.0],["2016-06-23",64.85,66.18,64.17,66.13,605800.0],["2016-06-24",62.84,63.84,61.08,62.13,7789300.0],["2016-06-27",61.8,62.11,59.79,60.69,1154900.0],["2016-06-28",61.4,62.12,60.98,61.27,727300.0],["2016-06-29",62.05,63.04,61.56,62.89,657800.0],["2016-06-30",63.15,64.3,63.15,64.13,1188600.0],["2016-07-01",64.13,64.82,64.13,64.34,387500.0],["2016-07-05",63.84,64.48,63.2,63.61,695400.0],["2016-07-06",63.34,66.24,63.12,66.23,908200.0],["2016-07-07",66.41,66.65,65.89,66.46,474300.0],["2016-07-08",67.11,67.88,66.65,67.29,561900.0],["2016-07-11",67.55,67.77,66.74,66.79,647000.0],["2016-07-12",65.95,66.0,61.86,63.76,2399300.0],["2016-07-13",63.75,64.16,62.39,62.4,1342000.0],["2016-07-14",63.01,63.81,62.62,63.39,1006600.0],["2016-07-15",63.67,64.13,63.1,63.29,443300.0],["2016-07-18",63.29,63.97,62.79,63.87,804500.0],["2016-07-19",63.83,64.18,62.6,62.75,1117600.0],["2016-07-20",66.25,68.0,58.6,61.31,4425300.0],["2016-07-21",61.55,61.67,59.0,59.32,1288200.0],["2016-07-22",59.25,60.31,58.92,59.95,663100.0],["2016-07-25",60.03,60.17,58.14,58.31,1203100.0],["2016-07-26",58.06,59.24,58.03,58.88,846400.0],["2016-07-27",59.35,59.7,58.67,58.73,516700.0],["2016-07-28",58.72,59.13,58.01,58.69,432000.0],["2016-07-29",58.83,58.93,57.4,58.05,546500.0],["2016-08-01",58.51,59.66,58.46,58.96,855600.0],["2016-08-02",58.96,59.12,57.28,57.71,566500.0],["2016-08-03",57.84,58.68,56.88,58.28,800600.0],["2016-08-04",58.15,58.68,57.81,58.23,487900.0],["2016-08-05",58.53,58.99,58.13,58.99,435500.0],["2016-08-08",59.12,59.17,58.0,58.53,733900.0],["2016-08-09",58.47,59.22,58.24,58.59,418700.0],["2016-08-10",58.56,58.82,58.04,58.61,285200.0],["2016-08-11",58.8,59.43,57.41,58.95,404000.0],["2016-08-12",58.99,59.47,58.67,59.28,372300.0],["2016-08-15",59.28,60.63,59.0,60.31,660400.0],["2016-08-16",60.31,60.32,58.91,58.94,432200.0],["2016-08-17",58.93,59.68,58.67,59.52,576700.0],["2016-08-18",59.43,60.3,59.03,60.19,458900.0],["2016-08-19",60.17,61.06,59.78,60.94,597000.0],["2016-08-22",60.71,61.05,59.42,59.85,433800.0],["2016-08-23",60.17,60.49,60.05,60.36,270500.0],["2016-08-24",60.49,60.49,59.5,59.72,325400.0],["2016-08-25",59.49,60.17,59.34,59.96,304700.0],["2016-08-26",59.88,60.34,59.35,59.73,252500.0],["2016-08-29",59.93,60.36,59.62,59.98,255400.0],["2016-08-30",60.09,60.7,59.53,60.68,344600.0],["2016-08-31",60.72,60.9,60.22,60.52,437100.0],["2016-09-01",60.51,61.06,60.0,61.03,335500.0],["2016-09-02",61.19,62.14,60.9,61.73,367200.0],["2016-09-06",62.08,62.08,61.1,61.85,347200.0],["2016-09-07",61.69,62.13,61.28,61.56,291100.0],["2016-09-08",61.26,61.46,59.97,60.04,443000.0],["2016-09-09",59.43,59.72,58.78,58.79,432300.0],["2016-09-12",58.42,59.14,58.16,59.08,363200.0],["2016-09-13",58.5,58.82,56.79,58.02,783200.0],["2016-09-14",58.24,58.57,57.8,58.53,267300.0],["2016-09-15",58.6,59.49,57.87,59.32,292900.0],["2016-09-16",59.18,59.2,58.48,58.67,616100.0],["2016-09-19",59.04,59.54,58.54,58.68,435700.0],["2016-09-20",59.11,59.76,58.7,59.07,459300.0],["2016-09-21",59.34,59.56,57.84,58.13,548600.0],["2016-09-22",58.04,58.54,57.83,58.0,910200.0],["2016-09-23",57.85,58.01,57.2,57.72,666900.0],["2016-09-26",57.31,58.17,56.9,57.78,746600.0],["2016-09-27",57.88,58.66,57.73,58.21,448200.0],["2016-09-28",58.29,59.47,57.83,58.95,428700.0],["2016-09-29",58.88,58.98,58.09,58.39,348900.0],["2016-09-30",58.63,58.63,57.57,57.62,830100.0],["2016-10-03",57.25,57.68,56.48,56.75,534800.0],["2016-10-04",56.85,57.02,55.71,55.81,779200.0],["2016-10-05",56.09,57.11,55.93,56.84,882100.0],["2016-10-06",56.93,57.6,56.35,57.52,618600.0],["2016-10-07",57.45,57.87,56.86,57.37,442200.0],["2016-10-10",57.82,58.45,57.67,58.08,269000.0],["2016-10-11",57.92,58.2,55.98,55.99,422100.0],["2016-10-12",55.92,56.52,55.52,56.45,466000.0],["2016-10-13",56.5,57.33,55.52,57.31,647300.0],["2016-10-14",57.33,57.33,55.85,56.78,894700.0],["2016-10-17",56.74,57.92,56.41,57.9,1142800.0],["2016-10-18",58.84,59.6,58.36,59.01,1214800.0],["2016-10-19",54.3,54.49,52.37,52.85,4307700.0],["2016-10-20",52.48,53.81,52.15,52.4,1228100.0],["2016-10-21",51.99,52.41,51.2,52.05,842600.0],["2016-10-24",52.31,52.98,52.0,52.77,776800.0],["2016-10-25",52.88,52.88,51.38,51.82,515700.0],["2016-10-26",51.56,51.99,50.93,51.02,629400.0],["2016-10-27",51.41,51.59,50.31,50.46,485100.0],["2016-10-28",50.26,51.31,50.26,50.85,497300.0],["2016-10-31",51.15,51.15,50.09,50.64,469100.0],["2016-11-01",50.91,50.91,49.88,50.29,448800.0],["2016-11-02",50.35,50.35,49.42,49.97,603200.0],["2016-11-03",49.89,50.69,49.81,50.07,358500.0],["2016-11-04",50.02,50.83,49.67,50.22,457500.0],["2016-11-07",50.8,51.49,50.41,51.26,525800.0],["2016-11-08",51.27,52.32,50.71,51.46,553100.0],["2016-11-09",50.69,53.18,50.43,53.15,745200.0],["2016-11-10",53.61,54.17,52.46,53.26,881200.0],["2016-11-11",53.21,54.19,52.8,53.8,458500.0],["2016-11-14",54.08,54.23,51.35,51.62,636700.0],["2016-11-15",51.76,52.21,50.73,51.95,1015600.0],["2016-11-16",51.95,53.53,51.68,53.42,857100.0],["2016-11-17",53.88,54.79,53.6,53.93,594800.0],["2016-11-18",53.95,53.95,53.19,53.42,431300.0],["2016-11-21",53.83,53.83,52.98,53.33,602100.0],["2016-11-22",53.58,53.61,52.3,53.52,634000.0],["2016-11-23",53.5,53.79,52.84,53.73,375400.0],["2016-11-25",53.72,54.13,53.72,53.87,195200.0],["2016-11-28",53.83,54.05,53.33,53.62,715300.0],["2016-11-29",53.82,54.42,53.48,54.1,505600.0],["2016-11-30",54.5,54.85,52.39,52.4,949200.0],["2016-12-01",52.42,53.0,50.76,51.84,867100.0],["2016-12-02",51.53,52.77,51.53,52.5,681100.0],["2016-12-05",52.74,53.65,52.2,53.27,641000.0],["2016-12-06",53.25,53.27,52.4,52.73,916400.0],["2016-12-07",52.7,52.96,51.64,52.32,635500.0],["2016-12-08",52.59,52.6,51.72,52.34,842500.0],["2016-12-09",52.36,52.61,51.61,51.92,668400.0],["2016-12-12",52.04,52.33,50.76,51.51,631600.0],["2016-12-13",51.52,51.89,50.83,51.72,863800.0],["2016-12-14",51.85,52.2,50.91,51.27,705000.0],["2016-12-15",51.28,51.73,51.06,51.52,635400.0],["2016-12-16",51.39,52.05,51.03,51.93,1527700.0],["2016-12-19",51.85,53.31,51.85,53.26,831800.0],["2016-12-20",53.67,54.39,52.79,54.34,815600.0],["2016-12-21",54.36,54.36,53.03,53.56,603800.0],["2016-12-22",53.41,53.41,52.84,53.3,413900.0],["2016-12-23",53.08,53.67,52.82,53.58,394600.0],["2016-12-27",53.32,54.2,53.03,53.97,579100.0],["2016-12-28",54.03,54.17,53.41,53.44,406300.0],["2016-12-29",53.69,53.7,53.05,53.58,397300.0],["2016-12-30",53.82,53.82,52.91,53.03,1050000.0],["2017-01-03",53.3,54.67,53.29,54.65,616300.0],["2017-01-04",54.78,55.74,54.68,55.23,569200.0],["2017-01-05",55.24,55.52,54.61,54.88,434200.0],["2017-01-06",54.78,54.83,53.82,53.87,571800.0],["2017-01-09",51.53,51.66,49.14,49.67,1455800.0],["2017-01-10",49.85,50.82,49.72,50.01,686100.0],["2017-01-11",49.68,50.12,49.45,50.1,506300.0],["2017-01-12",49.86,50.28,49.11,50.12,377900.0],["2017-01-13",50.33,50.52,50.06,50.43,367100.0],["2017-01-17",50.44,50.87,49.98,50.42,505100.0],["2017-01-18",50.52,50.97,50.35,50.46,367100.0],["2017-01-19",50.61,50.63,49.62,49.67,457400.0],["2017-01-20",49.91,50.36,49.73,50.11,542700.0],["2017-01-23",50.14,51.37,49.81,50.96,721400.0],["2017-01-24",51.08,52.3,51.01,52.0,761100.0],["2017-01-25",52.48,52.8,52.03,52.33,472700.0],["2017-01-26",51.33,51.9,50.35,50.88,650300.0],["2017-01-27",50.55,50.98,49.86,50.71,572500.0],["2017-01-30",50.8,51.47,50.03,51.23,754100.0],["2017-01-31",51.1,51.69,50.49,51.26,866600.0],["2017-02-01",48.48,50.74,46.11,47.69,3008000.0],["2017-02-02",47.35,48.55,47.13,48.21,1531800.0],["2017-02-03",48.5,49.19,47.6,49.0,865100.0],["2017-02-06",48.68,49.15,48.63,48.79,875400.0],["2017-02-07",48.91,48.95,48.18,48.35,868600.0],["2017-02-08",48.42,48.96,47.71,48.26,614500.0],["2017-02-09",48.63,49.33,47.98,49.27,528000.0],["2017-02-10",49.53,49.79,48.79,49.0,447200.0],["2017-02-13",49.25,49.4,48.65,49.09,329300.0],["2017-02-14",48.73,49.52,48.54,49.44,380100.0],["2017-02-15",49.44,49.89,49.05,49.79,502000.0],["2017-02-16",49.97,50.62,49.28,49.49,431500.0],["2017-02-17",49.38,50.58,49.25,50.46,429200.0],["2017-02-21",50.36,51.4,50.35,50.98,729900.0],["2017-02-22",50.97,51.67,50.65,51.2,547500.0],["2017-02-23",51.49,51.63,50.88,50.89,433600.0],["2017-02-24",50.85,51.14,50.64,50.95,501700.0],["2017-02-27",50.89,51.04,50.72,50.9,414600.0],["2017-02-28",50.79,50.79,50.12,50.15,472300.0],["2017-03-01",50.47,51.06,50.27,50.75,542300.0],["2017-03-02",50.77,51.07,50.08,50.87,420600.0],["2017-03-03",50.85,50.99,50.35,50.7,482900.0],["2017-03-06",50.73,50.74,49.7,49.81,477000.0],["2017-03-07",49.95,49.95,48.68,48.83,835000.0],["2017-03-08",48.98,49.46,48.81,49.33,585200.0],["2017-03-09",49.5,49.81,49.07,49.42,362800.0],["2017-03-10",49.59,49.99,49.44,49.8,482800.0],["2017-03-13",49.96,50.44,49.83,50.37,336800.0],["2017-03-14",50.12,50.33,49.71,50.09,494400.0],["2017-03-15",50.34,51.55,50.21,51.28,546500.0],["2017-03-16",51.4,51.84,51.28,51.75,769000.0],["2017-03-17",51.76,51.76,50.94,51.0,781900.0],["2017-03-20",51.01,51.63,50.71,50.91,220700.0],["2017-03-21",51.01,51.22,48.9,48.95,780600.0],["2017-03-22",49.17,49.21,48.53,48.76,468400.0],["2017-03-23",48.68,49.16,48.56,49.15,333500.0],["2017-03-24",49.24,49.71,49.15,49.62,417000.0],["2017-03-27",49.04,49.78,49.03,49.54,406400.0],["2017-03-28",49.37,49.86,49.16,49.69,533100.0],["2017-03-29",49.72,50.87,49.6,50.84,715900.0],["2017-03-30",50.51,51.33,50.44,51.23,390200.0],["2017-03-31",51.26,52.39,51.03,52.05,666500.0],["2017-04-03",52.05,52.23,50.63,50.67,558400.0],["2017-04-04",50.58,51.08,49.43,49.64,713400.0],["2017-04-05",49.94,50.39,49.18,49.23,670900.0],["2017-04-06",49.27,49.51,49.0,49.2,430600.0],["2017-04-07",48.93,49.5,48.48,48.74,511600.0],["2017-04-10",48.61,49.16,48.34,49.11,650100.0],["2017-04-11",49.14,49.67,49.01,49.47,764600.0],["2017-04-12",49.57,50.09,49.19,49.34,542100.0],["2017-04-13",49.34,49.63,49.02,49.22,329900.0],["2017-04-17",49.23,49.6,49.1,49.35,365000.0],["2017-04-18",49.31,50.75,49.17,50.38,1042000.0],["2017-04-19",50.56,50.85,50.25,50.56,680000.0],["2017-04-20",50.79,50.89,50.17,50.58,611600.0],["2017-04-21",47.89,48.58,45.47,45.76,3435800.0],["2017-04-24",46.3,46.89,46.06,46.45,1376000.0],["2017-04-25",46.78,47.48,46.32,46.51,1048200.0],["2017-04-26",46.67,47.24,46.6,47.0,717300.0],["2017-04-27",47.26,47.39,46.67,46.99,769200.0],["2017-04-28",47.11,47.11,46.32,46.69,736600.0],["2017-05-01",46.39,47.0,45.95,46.55,779800.0],["2017-05-02",46.62,47.0,46.4,46.59,628300.0],["2017-05-03",46.46,46.48,45.74,45.99,472200.0],["2017-05-04",46.18,46.34,45.47,45.76,794200.0],["2017-05-05",45.94,45.94,44.92,45.24,877600.0],["2017-05-08",45.23,45.52,45.17,45.35,893600.0],["2017-05-09",45.35,45.51,44.97,45.36,531900.0],["2017-05-10",45.3,45.82,45.25,45.45,1155300.0],["2017-05-11",45.32,45.52,44.83,45.32,552000.0],["2017-05-12",45.39,45.39,44.88,45.19,564800.0],["2017-05-15",45.54,46.4,45.22,46.34,781100.0],["2017-05-16",46.48,47.6,46.45,47.53,1797400.0],["2017-05-17",47.27,47.48,47.0,47.22,1652400.0],["2017-05-18",47.14,47.75,46.77,46.9,1147800.0],["2017-05-19",47.11,47.8,46.68,47.5,607300.0],["2017-05-22",47.56,47.82,47.01,47.07,848800.0],["2017-05-23",47.18,47.36,46.52,46.56,828400.0],["2017-05-24",46.69,47.52,46.57,47.51,442300.0],["2017-05-25",47.68,48.17,47.41,47.55,372500.0],["2017-05-26",47.41,47.76,47.12,47.26,445900.0],["2017-05-30",47.22,47.41,46.78,47.01,339500.0],["2017-05-31",46.95,47.19,46.53,46.84,496500.0],["2017-06-01",47.03,47.84,46.29,47.81,456100.0],["2017-06-02",47.75,48.03,47.58,47.64,315900.0],["2017-06-05",47.5,47.66,47.03,47.04,262700.0],["2017-06-06",46.82,47.81,46.74,46.76,537900.0],["2017-06-07",46.86,46.92,45.73,45.75,538100.0],["2017-06-08",45.6,46.3,45.02,46.13,517400.0],["2017-06-09",46.34,47.19,45.82,46.19,521900.0],["2017-06-12",45.98,46.94,45.68,46.9,580500.0],["2017-06-13",46.94,47.32,46.81,46.97,425100.0],["2017-06-14",47.09,47.09,46.45,46.79,451100.0],["2017-06-15",46.37,46.97,45.81,46.87,378700.0],["2017-06-16",46.85,47.16,46.35,47.11,616300.0],["2017-06-19",47.27,47.7,47.04,47.35,419800.0],["2017-06-20",47.22,47.5,46.69,46.7,419700.0],["2017-06-21",46.99,47.91,46.84,47.6,357300.0],["2017-06-22",47.56,48.48,47.48,47.68,759400.0],["2017-06-23",47.75,48.49,47.49,48.14,754000.0],["2017-06-26",48.3,49.02,47.93,48.37,651300.0],["2017-06-27",48.23,48.71,46.84,46.93,543300.0],["2017-06-28",47.15,48.28,46.56,48.19,580800.0],["2017-06-29",48.16,48.38,47.38,47.8,699800.0],["2017-06-30",48.03,48.16,47.53,48.06,630800.0],["2017-07-03",48.22,48.53,47.46,47.7,234400.0],["2017-07-05",47.73,47.81,46.85,47.06,447800.0],["2017-07-06",46.8,47.0,46.07,46.08,576700.0],["2017-07-07",46.28,47.0,46.14,46.68,458700.0],["2017-07-10",46.76,47.06,46.14,46.19,459200.0],["2017-07-11",46.18,46.66,45.91,46.49,588700.0],["2017-07-12",46.79,47.61,46.66,47.53,627400.0],["2017-07-13",47.59,47.92,46.94,46.95,956800.0],["2017-07-14",46.97,47.93,46.88,47.49,1104600.0],["2017-07-17",47.48,47.74,47.04,47.24,999600.0],["2017-07-18",47.07,47.13,45.56,46.3,1251300.0],["2017-07-19",46.21,47.33,46.21,46.93,1036300.0],["2017-07-20",47.12,47.96,46.08,47.43,957600.0],["2017-07-21",43.9,44.91,42.5,43.15,3486700.0],["2017-07-24",43.1,44.75,42.98,44.17,1699900.0],["2017-07-25",44.21,45.14,44.19,44.77,962800.0],["2017-07-26",44.8,45.3,43.64,43.78,1043600.0],["2017-07-27",43.77,44.52,43.41,44.51,871600.0],["2017-07-28",44.32,45.11,44.32,45.01,712200.0],["2017-07-31",45.04,45.04,44.19,44.2,489700.0],["2017-08-01",44.38,44.59,43.9,43.92,801800.0],["2017-08-02",43.99,44.12,43.14,43.5,486900.0],["2017-08-03",43.53,44.34,43.38,43.83,484400.0],["2017-08-04",43.81,44.51,43.69,43.74,358900.0],["2017-08-07",43.86,43.97,43.37,43.68,381400.0],["2017-08-08",43.57,43.91,43.39,43.57,417200.0],["2017-08-09",43.24,43.68,43.11,43.37,314200.0],["2017-08-10",43.1,43.3,42.63,42.74,373900.0],["2017-08-11",42.68,43.52,42.64,43.4,348300.0],["2017-08-14",43.74,44.56,43.43,44.19,527200.0],["2017-08-15",44.26,44.61,42.79,42.79,345800.0],["2017-08-16",42.97,43.46,42.74,43.32,394800.0],["2017-08-17",43.29,43.46,42.21,42.23,497400.0],["2017-08-18",42.12,43.03,41.43,41.49,753100.0],["2017-08-21",41.39,41.75,40.83,41.09,836300.0],["2017-08-22",41.15,41.64,40.88,41.49,786400.0],["2017-08-23",41.32,41.41,40.83,40.92,451500.0],["2017-08-24",41.12,41.82,41.01,41.57,380800.0],["2017-08-25",41.8,42.1,41.45,41.51,345700.0],["2017-08-28",41.57,41.92,41.41,41.67,360200.0],["2017-08-29",41.21,41.68,41.07,41.31,365900.0],["2017-08-30",41.34,41.61,41.09,41.55,523100.0],["2017-08-31",41.64,42.12,41.54,42.05,534700.0],["2017-09-01",42.04,43.06,41.88,42.85,533700.0],["2017-09-05",42.78,42.85,42.03,42.31,622800.0],["2017-09-06",42.4,42.71,42.13,42.48,448200.0],["2017-09-07",42.6,42.6,42.19,42.29,330000.0],["2017-09-08",42.14,42.4,41.81,42.33,295800.0],["2017-09-11",42.77,42.77,42.3,42.47,586000.0],["2017-09-12",42.46,42.67,42.35,42.42,621700.0],["2017-09-13",42.3,42.46,42.09,42.22,410600.0],["2017-09-14",42.18,43.36,41.87,43.19,541700.0],["2017-09-15",43.14,44.53,42.96,44.01,926600.0],["2017-09-18",44.01,44.35,43.67,44.02,464400.0],["2017-09-19",44.02,44.45,43.56,43.96,416600.0],["2017-09-20",43.96,44.41,43.7,44.04,495800.0],["2017-09-21",43.92,44.1,43.47,43.55,901000.0],["2017-09-22",43.59,44.6,43.59,44.54,565500.0],["2017-09-25",44.44,44.55,43.59,43.78,404100.0],["2017-09-26",43.84,43.88,42.52,42.63,519400.0],["2017-09-27",42.83,43.03,42.49,42.69,651000.0],["2017-09-28",42.57,42.72,42.26,42.29,584100.0],["2017-09-29",42.28,42.46,41.37,41.57,913900.0],["2017-10-02",41.67,43.4,41.6,43.2,1003900.0],["2017-10-03",45.21,49.18,44.76,47.2,2201900.0],["2017-10-04",47.38,47.5,44.82,45.54,1088800.0],["2017-10-05",45.78,46.71,45.65,46.03,578300.0],["2017-10-06",45.77,46.41,45.66,46.28,398800.0],["2017-10-09",46.12,46.36,45.34,45.4,534800.0],["2017-10-10",45.63,45.77,44.58,44.63,693000.0],["2017-10-11",44.76,45.0,44.2,45.0,1011300.0],["2017-10-12",45.07,45.81,44.17,45.67,578900.0],["2017-10-13",45.64,46.25,45.53,46.06,636700.0],["2017-10-16",46.02,46.82,45.6,46.77,962700.0],["2017-10-17",46.54,47.45,46.46,46.96,839100.0],["2017-10-18",46.93,47.75,46.62,47.56,672800.0],["2017-10-19",47.52,47.99,47.11,47.96,718100.0],["2017-10-20",48.1,49.0,47.66,48.79,715300.0],["2017-10-23",48.85,48.9,48.15,48.27,778500.0],["2017-10-24",48.77,49.5,48.64,48.86,1318300.0],["2017-10-25",43.05,45.39,42.49,44.93,3998600.0],["2017-10-26",44.81,45.86,44.54,45.71,1185900.0],["2017-10-27",45.92,45.92,43.5,43.58,1168300.0],["2017-10-30",43.32,43.78,42.32,42.45,866500.0],["2017-10-31",42.49,43.0,41.84,41.86,1066300.0],["2017-11-01",41.75,42.77,41.14,41.39,1036100.0],["2017-11-02",41.4,41.69,41.08,41.22,445100.0],["2017-11-03",41.21,42.2,40.87,41.38,412900.0],["2017-11-06",41.17,41.68,40.92,41.07,757200.0],["2017-11-07",40.94,41.18,40.75,41.18,432300.0],["2017-11-08",41.15,41.44,40.89,41.33,418900.0],["2017-11-09",40.93,41.75,40.75,41.36,483800.0],["2017-11-10",41.4,41.69,40.82,41.36,378300.0],["2017-11-13",41.09,41.65,41.0,41.46,389800.0],["2017-11-14",41.33,41.87,41.31,41.57,423200.0],["2017-11-15",41.15,41.6,40.93,41.1,334000.0],["2017-11-16",41.25,41.97,41.25,41.88,320900.0],["2017-11-17",41.81,42.54,41.64,42.42,324100.0],["2017-11-20",42.41,42.71,42.01,42.4,467900.0],["2017-11-21",42.48,43.18,42.33,43.15,570100.0],["2017-11-22",43.1,43.74,42.8,43.28,537900.0],["2017-11-24",43.5,43.94,43.07,43.7,311100.0],["2017-11-27",43.7,44.09,43.49,43.82,570300.0],["2017-11-28",43.92,44.72,43.46,44.01,640400.0],["2017-11-29",43.97,44.18,43.51,44.1,783800.0],["2017-11-30",44.11,44.42,43.3,44.35,768600.0],["2017-12-01",44.34,44.53,42.6,44.2,642500.0],["2017-12-04",44.34,44.96,44.22,44.75,802700.0],["2017-12-05",44.76,44.98,44.33,44.38,647600.0],["2017-12-06",44.45,45.13,43.62,43.71,592800.0],["2017-12-07",43.61,44.24,43.41,44.16,581600.0],["2017-12-08",44.5,45.21,44.3,45.01,384700.0],["2017-12-11",45.0,45.32,44.7,45.28,441200.0],["2017-12-12",45.34,45.66,45.21,45.53,579800.0],["2017-12-13",45.41,45.91,45.06,45.82,521500.0],["2017-12-14",45.76,46.15,45.68,45.78,384100.0],["2017-12-15",45.99,46.95,45.85,46.3,692500.0],["2017-12-18",46.63,47.28,45.97,47.17,485800.0],["2017-12-19",47.24,47.69,46.95,47.62,455000.0],["2017-12-20",47.7,48.21,47.36,48.11,540200.0],["2017-12-21",48.22,48.39,47.9,48.2,417600.0],["2017-12-22",47.99,48.33,47.56,48.33,335400.0],["2017-12-26",48.23,48.75,48.01,48.47,397600.0],["2017-12-27",48.62,48.96,48.31,48.48,313200.0],["2017-12-28",48.62,50.19,48.14,50.06,874300.0],["2017-12-29",50.07,50.56,49.47,49.54,700400.0],["2018-01-02",49.83,50.52,49.73,50.26,748700.0],["2018-01-03",50.26,50.4,49.53,49.66,404100.0],["2018-01-04",49.86,51.65,49.54,51.19,1079500.0],["2018-01-05",51.59,51.94,50.97,51.32,522100.0],["2018-01-08",51.26,52.28,51.08,52.26,602300.0],["2018-01-09",52.3,52.46,50.31,50.4,617400.0],["2018-01-10",50.32,51.42,50.16,51.41,409800.0],["2018-01-11",51.35,51.98,51.04,51.98,276100.0],["2018-01-12",51.98,52.85,51.98,52.44,301000.0],["2018-01-16",52.74,53.18,51.84,51.97,430900.0],["2018-01-17",52.08,52.16,51.74,51.92,262100.0],["2018-01-18",51.93,53.11,50.97,52.94,351500.0],["2018-01-19",53.08,53.45,52.61,53.43,460200.0],["2018-01-22",53.32,53.86,53.05,53.82,442400.0],["2018-01-23",53.8,54.21,53.37,53.4,532200.0],["2018-01-24",53.71,53.84,52.84,52.96,814600.0],["2018-01-25",53.2,53.2,52.38,52.93,316700.0],["2018-01-26",53.0,54.05,52.8,53.92,586800.0],["2018-01-29",53.92,54.08,52.56,53.73,669500.0],["2018-01-30",53.36,53.39,52.77,52.9,311800.0],["2018-01-31",53.09,53.15,52.37,52.82,458200.0],["2018-02-01",52.48,53.08,51.88,52.62,337800.0],["2018-02-02",52.32,52.58,50.56,50.7,697100.0],["2018-02-05",50.33,52.04,49.89,50.1,1099600.0],["2018-02-06",49.12,51.59,48.89,50.47,1724200.0],["2018-02-07",46.45,46.5,41.59,41.88,5864800.0],["2018-02-08",42.0,42.37,40.01,40.02,2398100.0],["2018-02-09",40.18,41.9,39.64,41.28,1454600.0],["2018-02-12",41.47,42.12,40.53,41.81,826100.0],["2018-02-13",41.63,41.92,40.9,41.41,567800.0],["2018-02-14",41.0,43.0,41.0,42.91,1016200.0],["2018-02-15",43.0,43.76,42.52,43.68,759300.0],["2018-02-16",43.57,44.2,42.92,42.97,749500.0],["2018-02-20",42.72,43.37,42.44,42.68,796900.0],["2018-02-21",42.61,43.37,42.06,42.08,949300.0],["2018-02-22",42.18,42.7,41.75,41.89,752200.0],["2018-02-23",42.3,42.57,41.84,42.53,578500.0],["2018-02-26",42.7,42.99,42.29,42.42,625000.0],["2018-02-27",42.6,42.72,42.14,42.32,537400.0],["2018-02-28",42.56,42.93,42.04,42.1,528200.0],["2018-03-01",42.16,42.55,41.74,42.3,716700.0],["2018-03-02",42.16,43.98,41.83,43.82,775500.0],["2018-03-05",43.61,44.39,43.34,44.12,626500.0],["2018-03-06",44.19,44.51,43.96,44.41,549500.0],["2018-03-07",44.17,45.08,44.17,44.84,546200.0],["2018-03-08",44.96,45.06,44.43,44.93,423800.0],["2018-03-09",45.12,45.53,45.04,45.48,478600.0],["2018-03-12",45.5,45.78,43.6,45.49,422100.0],["2018-03-13",45.74,45.74,44.82,45.03,381900.0],["2018-03-14",44.98,45.18,44.18,44.43,472500.0],["2018-03-15",44.57,44.78,43.67,44.03,517900.0],["2018-03-16",44.08,44.72,43.78,44.27,630000.0],["2018-03-19",43.91,44.1,43.22,43.76,528500.0],["2018-03-20",43.75,43.94,42.61,43.68,291300.0],["2018-03-21",43.66,44.26,43.6,43.81,292800.0],["2018-03-22",43.33,43.77,42.57,42.98,451600.0],["2018-03-23",42.95,43.36,41.4,41.43,763400.0],["2018-03-26",42.16,42.38,41.15,41.56,728700.0],["2018-03-27",41.72,42.32,41.07,41.34,516200.0],["2018-03-28",41.34,41.9,40.86,41.27,639200.0],["2018-03-29",41.47,42.29,41.28,41.88,638900.0],["2018-04-02",41.83,42.68,40.19,40.39,717700.0],["2018-04-03",40.52,41.07,40.04,40.07,1138800.0],["2018-04-04",39.56,41.97,39.1,41.88,903000.0],["2018-04-05",42.15,42.68,41.6,42.03,583300.0],["2018-04-06",41.75,42.41,41.48,41.78,539500.0],["2018-04-09",42.1,42.21,41.21,41.25,439900.0],["2018-04-10",41.69,42.01,41.11,41.79,428200.0],["2018-04-11",41.53,42.31,40.99,41.6,542100.0],["2018-04-12",41.75,42.6,41.52,41.94,705600.0],["2018-04-13",42.19,42.6,41.26,41.47,444200.0],["2018-04-16",41.67,42.49,41.55,42.22,1021500.0],["2018-04-17",42.41,42.99,42.14,42.89,649500.0],["2018-04-18",42.85,43.69,42.46,43.2,912300.0],["2018-04-19",42.85,43.04,42.25,42.81,1016000.0],["2018-04-20",42.87,42.94,40.82,41.45,834500.0],["2018-04-23",41.45,42.59,41.1,42.21,1084000.0],["2018-04-24",42.6,43.22,42.0,42.1,1834500.0],["2018-04-25",44.17,44.17,42.05,42.64,1260600.0],["2018-04-26",42.73,43.38,41.95,43.29,554500.0],["2018-04-27",43.32,44.19,43.13,44.05,454700.0],["2018-04-30",44.04,44.25,43.04,43.06,836400.0],["2018-05-01",42.94,43.2,42.29,42.94,571800.0],["2018-05-02",42.97,43.27,42.52,42.58,375400.0],["2018-05-03",42.31,42.68,41.53,42.52,612000.0],["2018-05-04",42.42,43.53,42.37,43.2,492200.0],["2018-05-07",43.47,43.98,42.62,43.78,439800.0],["2018-05-08",43.66,44.39,43.51,44.17,375900.0],["2018-05-09",44.31,44.97,44.2,44.81,429800.0],["2018-05-10",44.99,45.3,44.63,45.17,267200.0],["2018-05-11",45.27,45.63,44.92,45.01,375400.0],["2018-05-14",45.09,45.18,44.22,44.34,355900.0],["2018-05-15",44.18,44.29,43.54,44.2,314200.0],["2018-05-16",44.19,45.23,43.86,44.3,375200.0],["2018-05-17",44.31,44.69,43.24,43.55,621200.0],["2018-05-18",43.44,44.03,43.44,43.91,348700.0],["2018-05-21",44.26,44.46,43.47,43.78,275000.0],["2018-05-22",43.92,44.16,43.67,43.72,238200.0],["2018-05-23",43.56,44.2,43.26,44.18,244500.0],["2018-05-24",44.15,44.67,43.55,43.65,539900.0],["2018-05-25",43.36,43.36,42.61,42.72,471900.0],["2018-05-29",42.5,43.16,42.36,43.04,771900.0],["2018-05-30",43.37,43.51,42.87,43.0,1020200.0],["2018-05-31",43.05,43.72,42.89,43.52,738900.0],["2018-06-01",43.74,44.12,43.07,43.5,800500.0],["2018-06-04",43.54,44.06,43.3,43.68,565500.0],["2018-06-05",43.67,44.5,43.67,44.41,302100.0],["2018-06-06",44.41,45.01,43.9,44.87,370400.0],["2018-06-07",44.86,45.28,44.21,44.39,276600.0],["2018-06-08",44.3,45.85,44.16,45.8,534000.0],["2018-06-11",45.9,46.48,44.16,46.23,412800.0],["2018-06-12",46.22,46.88,45.54,46.51,435100.0],["2018-06-13",46.52,47.13,46.52,46.79,414300.0],["2018-06-14",47.07,47.76,47.01,47.71,426700.0],["2018-06-15",48.87,49.73,48.35,49.63,1047600.0],["2018-06-18",49.34,49.93,48.4,49.68,777000.0],["2018-06-19",49.21,49.36,47.93,48.37,577100.0],["2018-06-20",48.73,50.01,48.49,49.96,604500.0],["2018-06-21",50.0,50.31,49.5,49.68,572300.0],["2018-06-22",49.69,49.69,48.56,48.75,634800.0],["2018-06-25",48.77,49.56,46.87,47.25,420700.0],["2018-06-26",47.39,48.07,47.32,47.76,304900.0],["2018-06-27",47.84,48.2,46.58,46.64,293000.0],["2018-06-28",46.54,47.29,46.1,46.68,468600.0],["2018-06-29",46.98,47.85,46.8,47.01,350600.0],["2018-07-02",46.75,47.46,46.14,47.41,332100.0],["2018-07-03",47.61,48.15,46.71,47.71,134900.0],["2018-07-05",48.03,48.99,47.61,48.94,352600.0],["2018-07-06",49.01,50.34,48.68,50.16,450900.0],["2018-07-09",50.45,51.15,50.25,50.93,553200.0],["2018-07-10",50.99,50.99,49.46,49.54,334300.0],["2018-07-11",49.4,49.95,49.27,49.61,290400.0],["2018-07-12",49.93,50.65,49.42,50.62,292800.0],["2018-07-13",50.62,50.99,50.15,50.36,225700.0],["2018-07-16",50.53,50.73,49.64,50.04,398500.0],["2018-07-17",50.01,50.52,49.29,50.32,373100.0],["2018-07-18",50.2,50.46,49.55,50.1,388100.0],["2018-07-19",49.94,50.44,49.94,50.19,372000.0],["2018-07-20",50.56,50.56,49.85,50.03,363000.0],["2018-07-23",49.85,50.3,49.34,50.21,271600.0],["2018-07-24",50.2,51.0,49.09,49.32,668800.0],["2018-07-25",49.67,52.0,47.63,48.05,1653800.0],["2018-07-26",47.79,50.36,47.79,49.69,676100.0],["2018-07-27",50.01,50.01,48.19,48.79,390200.0],["2018-07-30",48.61,48.98,47.5,47.53,422600.0],["2018-07-31",47.82,48.56,47.21,48.12,526800.0],["2018-08-01",48.12,48.87,47.61,47.82,521400.0],["2018-08-02",47.49,48.71,47.45,48.37,256300.0],["2018-08-03",47.49,49.33,47.49,49.13,523300.0],["2018-08-06",49.14,50.44,49.08,50.38,400100.0],["2018-08-07",50.59,51.08,50.37,50.71,227700.0],["2018-08-08",50.62,50.96,48.51,50.68,237400.0],["2018-08-09",50.84,51.55,50.84,50.97,291200.0],["2018-08-10",50.73,51.21,49.85,50.94,171600.0],["2018-08-13",50.91,51.41,50.35,50.7,238900.0],["2018-08-14",50.95,52.26,50.33,52.2,335400.0],["2018-08-15",52.01,52.26,51.46,51.69,323900.0],["2018-08-16",51.92,52.94,51.77,52.75,335600.0],["2018-08-17",52.63,54.0,51.51,53.59,331000.0],["2018-08-20",53.59,53.95,53.13,53.83,208700.0],["2018-08-21",53.99,54.87,53.51,54.73,459400.0],["2018-08-22",54.49,55.42,54.49,55.31,331600.0],["2018-08-23",55.34,56.43,55.17,55.96,316100.0],["2018-08-24",56.24,56.96,55.43,56.69,277000.0],["2018-08-27",57.0,57.24,56.27,56.81,517800.0],["2018-08-28",57.04,58.34,56.88,57.7,759600.0],["2018-08-29",57.78,58.18,57.51,57.99,412400.0],["2018-08-30",57.79,58.56,57.79,58.15,271900.0],["2018-08-31",57.96,58.53,57.06,57.99,373900.0],["2018-09-04",57.81,58.0,57.07,57.85,463700.0],["2018-09-05",57.84,57.84,55.86,56.89,327800.0],["2018-09-06",56.84,57.88,56.35,57.5,345900.0],["2018-09-07",57.33,58.64,57.33,58.0,225100.0],["2018-09-10",58.06,58.64,57.41,57.83,189300.0],["2018-09-11",57.73,57.99,57.17,57.65,430700.0],["2018-09-12",57.72,59.15,57.0,59.11,320500.0],["2018-09-13",59.2,60.25,59.14,60.1,522900.0],["2018-09-14",60.88,62.39,60.16,60.53,437700.0],["2018-09-17",60.59,60.8,59.07,59.13,539100.0],["2018-09-18",59.15,59.82,58.59,59.65,273800.0],["2018-09-19",59.72,59.72,58.28,58.58,232700.0],["2018-09-20",58.75,58.75,57.72,58.06,450600.0],["2018-09-21",57.98,59.13,57.39,57.43,1056800.0],["2018-09-24",57.22,57.22,55.87,56.36,1287800.0],["2018-09-25",56.36,56.9,56.02,56.37,589400.0],["2018-09-26",54.0,55.86,53.24,54.93,893000.0],["2018-09-27",55.08,55.63,54.52,54.94,361900.0],["2018-09-28",54.87,55.42,54.07,54.6,433000.0],["2018-10-01",54.89,55.06,53.41,53.66,405000.0],["2018-10-02",53.9,53.9,52.62,52.73,323300.0],["2018-10-03",53.16,53.48,52.59,52.71,847000.0],["2018-10-04",52.8,53.09,51.97,52.15,408600.0],["2018-10-05",52.09,52.7,51.11,51.59,510800.0],["2018-10-08",51.39,51.53,49.74,50.05,431000.0],["2018-10-09",49.84,50.81,49.59,49.68,558200.0],["2018-10-10",49.43,49.51,46.77,46.88,644100.0],["2018-10-11",46.65,47.76,46.28,46.42,607500.0],["2018-10-12",47.3,48.51,47.25,47.79,673000.0],["2018-10-15",47.76,49.15,47.26,48.38,562100.0],["2018-10-16",48.64,49.66,48.51,49.58,398300.0],["2018-10-17",49.48,49.48,48.27,49.12,292400.0],["2018-10-18",48.85,49.05,47.98,48.54,538900.0],["2018-10-19",48.5,49.47,47.69,47.86,437700.0],["2018-10-22",48.15,48.46,47.51,47.99,718600.0],["2018-10-23",47.16,48.22,46.28,47.62,778700.0],["2018-10-24",44.85,48.11,44.01,44.5,1667100.0],["2018-10-25",45.25,45.6,44.4,44.9,867900.0],["2018-10-26",44.19,46.18,43.65,45.29,690900.0],["2018-10-29",45.91,46.93,44.46,45.19,648300.0],["2018-10-30",45.27,47.69,43.96,47.42,836400.0],["2018-10-31",48.13,48.5,47.37,47.74,631400.0],["2018-11-01",47.9,48.72,47.25,48.62,430500.0],["2018-11-02",49.0,49.51,48.3,49.01,413800.0],["2018-11-05",49.01,49.39,47.55,47.7,385100.0],["2018-11-06",47.39,48.69,47.23,47.87,487800.0],["2018-11-07",48.2,49.35,48.2,49.04,275400.0],["2018-11-08",49.14,49.86,48.75,49.5,357000.0],["2018-11-09",49.22,49.89,48.88,49.8,468100.0],["2018-11-12",49.48,49.48,47.52,47.83,800400.0],["2018-11-13",48.06,48.49,47.3,47.95,354800.0],["2018-11-14",48.47,49.35,47.88,48.37,452300.0],["2018-11-15",48.23,49.98,48.12,49.85,329500.0],["2018-11-16",49.36,50.55,47.0,50.19,521700.0],["2018-11-19",50.08,50.08,47.12,47.54,415500.0],["2018-11-20",46.87,47.42,45.85,46.53,350000.0],["2018-11-21",46.75,47.77,46.5,47.35,300000.0],["2018-11-23",46.98,48.34,46.59,48.11,102000.0],["2018-11-26",48.66,49.04,47.77,48.17,335000.0],["2018-11-27",47.85,48.47,47.64,47.74,349700.0],["2018-11-28",48.07,49.64,47.82,49.29,318900.0],["2018-11-29",49.05,50.04,48.79,49.51,346200.0],["2018-11-30",49.75,50.5,49.21,49.53,342400.0],["2018-12-03",50.25,50.9,49.39,49.5,622200.0],["2018-12-04",49.59,50.13,48.15,48.26,487700.0],["2018-12-06",47.32,48.63,45.52,48.0,334600.0],["2018-12-07",47.78,48.81,46.44,46.86,382100.0],["2018-12-10",46.66,47.63,45.93,46.12,420000.0],["2018-12-11",46.87,47.33,45.51,46.17,477500.0],["2018-12-12",46.67,47.57,46.23,46.75,841500.0],["2018-12-13",47.0,47.22,46.49,46.49,297800.0],["2018-12-14",46.11,46.59,45.53,45.8,405800.0],["2018-12-17",45.47,45.76,43.88,44.02,388500.0],["2018-12-18",44.38,44.7,43.63,43.88,489400.0],["2018-12-19",43.89,44.9,42.85,43.11,806300.0],["2018-12-20",43.1,43.28,42.08,42.91,534700.0],["2018-12-21",43.15,43.41,40.13,40.37,995300.0],["2018-12-24",39.99,41.06,39.01,39.99,232000.0],["2018-12-26",40.09,42.08,39.78,41.89,723400.0],["2018-12-27",41.29,42.0,40.59,42.0,541000.0],["2018-12-28",41.95,44.17,41.0,42.08,683600.0],["2018-12-31",42.45,43.12,41.0,42.37,446700.0],["2019-01-02",41.65,42.78,41.1,42.19,514000.0],["2019-01-03",41.87,42.19,39.85,41.19,397900.0],["2019-01-04",41.83,42.8,41.58,42.6,721200.0],["2019-01-07",42.75,44.23,42.42,43.35,441500.0],["2019-01-08",43.68,44.78,43.34,44.7,334800.0],["2019-01-09",45.01,45.6,44.6,45.23,342100.0],["2019-01-10",45.01,45.6,44.59,45.08,447700.0],["2019-01-11",44.86,45.83,44.71,45.75,404600.0],["2019-01-14",45.52,45.9,45.08,45.24,403000.0],["2019-01-15",45.2,46.67,44.79,46.5,359700.0],["2019-01-16",46.53,47.01,46.39,46.93,353500.0],["2019-01-17",46.77,47.72,46.63,47.45,567500.0],["2019-01-18",47.84,48.68,47.74,48.37,426600.0],["2019-01-22",47.95,48.69,47.68,47.82,455200.0],["2019-01-23",47.88,47.91,46.66,47.01,534800.0],["2019-01-24",47.02,47.95,47.02,47.44,361700.0],["2019-01-25",47.52,48.73,46.93,48.42,241500.0],["2019-01-28",48.15,48.68,47.81,48.33,386300.0],["2019-01-29",48.34,48.53,47.89,48.25,288800.0],["2019-01-30",48.37,48.54,47.6,48.51,270100.0],["2019-01-31",48.53,49.1,48.33,48.77,385600.0],["2019-02-01",48.9,49.69,48.5,49.6,597800.0],["2019-02-04",49.77,51.75,49.74,51.27,659200.0],["2019-02-05",51.66,52.71,51.31,52.27,739900.0],["2019-02-06",53.81,53.81,47.83,48.77,1190200.0],["2019-02-07",48.77,50.46,47.91,50.09,889500.0],["2019-02-08",49.71,51.34,49.66,51.32,556400.0],["2019-02-11",51.69,52.63,51.69,52.32,536700.0],["2019-02-12",52.53,53.89,51.64,53.36,760400.0],["2019-02-13",53.4,53.63,52.72,53.19,370500.0],["2019-02-14",53.09,53.89,52.37,53.77,409500.0],["2019-02-15",54.0,54.51,53.52,54.23,296400.0],["2019-02-19",54.19,54.8,54.07,54.49,309500.0],["2019-02-20",54.65,54.83,54.15,54.55,271900.0],["2019-02-21",54.54,54.54,53.88,54.04,308800.0],["2019-02-22",54.17,55.0,54.17,54.84,438400.0],["2019-02-25",55.21,55.39,54.46,54.82,316900.0],["2019-02-26",54.7,54.89,54.15,54.33,404200.0],["2019-02-27",54.26,54.98,53.96,54.95,411600.0],["2019-02-28",55.0,55.19,54.4,54.75,364100.0],["2019-03-01",54.9,55.38,54.64,54.9,444000.0],["2019-03-04",55.06,55.24,53.29,53.32,484900.0],["2019-03-05",53.31,54.13,52.76,53.67,477500.0],["2019-03-06",53.75,53.83,53.03,53.25,156300.0],["2019-03-07",53.26,54.0,52.62,53.6,264400.0],["2019-03-08",53.11,53.5,52.56,53.27,231100.0],["2019-03-11",53.35,54.48,53.14,54.14,222700.0],["2019-03-12",54.2,54.33,53.84,53.96,158700.0],["2019-03-13",54.17,54.67,53.41,53.85,230400.0],["2019-03-14",53.87,55.39,53.67,55.19,497400.0],["2019-03-15",55.18,55.73,54.86,55.26,505100.0],["2019-03-18",55.39,55.93,54.92,55.52,145100.0],["2019-03-19",55.58,55.74,54.99,55.1,290900.0],["2019-03-20",55.11,55.99,54.52,55.17,266800.0],["2019-03-21",54.99,56.72,54.99,56.41,307800.0],["2019-03-22",56.02,56.25,54.04,54.08,295400.0],["2019-03-25",53.86,54.94,53.71,54.65,251500.0],["2019-03-26",55.14,55.75,54.57,55.19,297500.0],["2019-03-27",55.16,55.76,53.78,54.15,473200.0],["2019-03-28",54.38,55.01,53.44,54.41,598300.0],["2019-03-29",54.94,55.4,54.62,55.11,324900.0],["2019-04-01",55.53,56.16,54.93,55.5,316000.0],["2019-04-02",55.58,56.2,55.19,56.11,505000.0],["2019-04-03",56.6,57.25,56.57,57.01,546500.0],["2019-04-04",57.12,57.51,55.64,56.34,453900.0],["2019-04-05",56.55,57.33,56.31,56.55,324100.0],["2019-04-08",56.55,56.55,55.64,56.14,249800.0],["2019-04-09",55.76,56.36,55.66,56.12,263100.0],["2019-04-10",56.1,56.89,56.1,56.85,337300.0],["2019-04-11",56.97,57.32,56.66,57.11,330300.0],["2019-04-12",57.13,57.36,56.81,57.03,185900.0],["2019-04-15",57.07,57.41,56.77,57.36,193800.0],["2019-04-16",57.55,58.09,57.21,57.73,419000.0],["2019-04-17",57.97,58.34,56.68,57.07,411200.0],["2019-04-18",56.88,57.54,56.24,57.3,316800.0],["2019-04-22",59.5,61.3,58.85,60.18,892100.0],["2019-04-23",60.19,61.89,60.19,61.11,961000.0],["2019-04-24",65.39,67.37,62.48,66.98,1932800.0],["2019-04-25",66.52,67.0,64.24,65.44,917100.0],["2019-04-26",64.87,68.09,64.87,67.5,558600.0],["2019-04-29",67.64,68.15,67.29,67.89,343700.0],["2019-04-30",67.89,68.26,66.55,67.45,611000.0],["2019-05-01",67.94,67.94,66.39,66.7,384000.0],["2019-05-02",66.51,67.51,66.15,67.11,409600.0],["2019-05-03",67.54,68.27,67.0,68.04,262900.0],["2019-05-06",66.87,68.96,66.72,68.7,369000.0],["2019-05-07",68.39,68.48,66.11,66.39,529200.0],["2019-05-08",66.15,67.45,65.7,66.88,271900.0],["2019-05-09",66.3,66.68,65.5,66.42,313900.0],["2019-05-10",66.25,67.17,65.77,67.13,331500.0],["2019-05-13",65.55,65.64,63.55,63.7,1141200.0],["2019-05-14",64.02,64.73,63.73,64.0,613200.0],["2019-05-15",63.43,65.0,63.2,64.84,539100.0],["2019-05-16",65.11,66.87,65.02,66.5,593500.0],["2019-05-17",65.77,66.79,65.49,65.57,250100.0],["2019-05-20",64.76,65.83,64.16,64.9,237800.0],["2019-05-21",65.6,66.42,65.38,65.99,363300.0],["2019-05-22",65.66,67.84,65.66,67.46,404600.0],["2019-05-23",66.59,67.33,65.29,65.73,379100.0],["2019-05-24",66.08,66.55,65.21,66.01,245100.0],["2019-05-28",66.07,68.05,66.07,66.61,302300.0],["2019-05-29",66.16,66.16,64.65,64.74,416400.0],["2019-05-30",64.97,66.19,64.97,65.77,211800.0],["2019-05-31",64.79,66.29,64.41,65.47,370800.0],["2019-06-03",65.6,66.26,63.49,63.85,487000.0],["2019-06-04",64.81,66.31,63.72,65.5,794500.0],["2019-06-05",65.9,65.96,64.96,65.67,508700.0],["2019-06-06",65.83,65.83,64.94,65.25,698500.0],["2019-06-07",65.44,66.44,65.26,65.74,329000.0],["2019-06-10",66.3,67.89,66.3,66.8,342300.0],["2019-06-11",67.33,67.67,66.43,67.02,445800.0],["2019-06-12",66.8,69.14,66.8,69.04,625100.0],["2019-06-13",69.5,70.43,67.86,68.51,622000.0],["2019-06-14",68.46,68.75,67.73,68.22,299100.0],["2019-06-17",68.32,69.05,67.99,68.5,378400.0],["2019-06-18",69.38,69.77,68.6,68.76,1006200.0],["2019-06-19",68.89,69.6,68.33,69.57,296400.0],["2019-06-20",70.16,70.81,68.89,69.76,397700.0],["2019-06-21",69.51,69.96,67.46,69.13,533100.0],["2019-06-24",69.59,69.59,68.37,68.42,226500.0],["2019-06-25",68.39,68.6,66.74,66.88,258500.0],["2019-06-26",67.22,67.63,66.72,66.86,243000.0],["2019-06-27",67.02,67.95,66.83,67.74,446200.0],["2019-06-28",68.16,69.96,67.89,69.33,747600.0],["2019-07-01",70.15,70.3,69.25,69.57,313200.0],["2019-07-02",69.53,69.93,69.23,69.62,425700.0],["2019-07-03",70.0,71.3,69.95,70.26,602500.0],["2019-07-05",69.71,70.53,68.94,70.36,245200.0],["2019-07-08",70.16,70.67,69.53,69.95,262300.0],["2019-07-09",69.42,70.13,69.2,69.98,325800.0],["2019-07-10",70.13,70.83,70.08,70.31,336700.0],["2019-07-11",70.33,70.93,69.94,70.45,346500.0],["2019-07-12",70.54,71.53,70.54,71.33,332000.0],["2019-07-15",71.42,71.95,70.9,71.83,326000.0],["2019-07-16",71.8,72.28,70.64,70.86,358400.0],["2019-07-17",70.86,71.61,70.75,70.79,330700.0],["2019-07-18",70.59,71.02,70.1,70.88,330500.0],["2019-07-19",70.89,71.52,70.78,71.13,506600.0],["2019-07-22",71.21,72.15,71.14,71.77,707500.0],["2019-07-23",72.35,73.0,71.35,72.83,614400.0],["2019-07-24",80.0,88.9,79.0,85.75,1724400.0],["2019-07-25",85.76,87.58,84.87,86.34,1058600.0],["2019-07-26",86.97,89.53,86.97,88.44,899000.0],["2019-07-29",88.44,89.17,87.02,87.58,531200.0],["2019-07-30",86.83,88.23,86.56,87.12,464500.0],["2019-07-31",87.12,87.61,84.56,84.99,576100.0],["2019-08-01",85.36,86.08,83.14,83.46,594000.0],["2019-08-02",82.6,83.19,81.22,81.49,505500.0],["2019-08-05",79.93,80.03,78.03,78.66,870300.0],["2019-08-06",79.42,82.69,78.98,82.6,1052900.0],["2019-08-07",81.7,83.75,81.2,83.38,781400.0],["2019-08-08",84.25,85.5,83.75,85.42,590500.0],["2019-08-09",84.93,85.94,84.75,85.11,281500.0],["2019-08-12",85.39,85.98,84.03,84.95,464400.0],["2019-08-13",84.95,86.18,83.8,84.25,677500.0],["2019-08-14",82.85,83.39,80.67,81.8,487500.0],["2019-08-15",82.93,82.93,81.7,82.54,336900.0],["2019-08-16",83.22,84.02,83.19,83.6,327900.0],["2019-08-19",84.76,85.21,83.79,84.2,253100.0],["2019-08-20",84.2,85.45,83.12,84.3,379000.0],["2019-08-21",85.3,87.4,82.32,86.11,399900.0],["2019-08-22",86.45,86.45,84.2,85.38,368800.0],["2019-08-23",84.9,86.46,83.43,83.78,461900.0],["2019-08-26",84.84,85.39,84.09,85.39,342900.0],["2019-08-27",85.84,86.0,83.54,83.81,271600.0],["2019-08-28",83.1,83.93,82.11,83.46,425400.0],["2019-08-29",84.2,84.64,83.45,83.63,300400.0],["2019-08-30",84.03,84.23,81.26,82.63,267900.0],["2019-09-03",82.41,82.78,80.85,81.5,364800.0],["2019-09-04",82.35,82.65,81.55,81.72,530900.0],["2019-09-05",82.82,83.49,81.46,82.92,502200.0],["2019-09-06",82.71,83.4,82.05,82.21,339100.0],["2019-09-09",82.71,82.71,79.56,81.12,562900.0],["2019-09-10",80.62,81.85,79.34,81.81,637100.0],["2019-09-11",81.9,82.63,80.83,81.92,440100.0],["2019-09-12",82.27,84.09,82.27,82.98,415300.0],["2019-09-13",83.19,83.19,80.88,80.98,570900.0],["2019-09-16",80.59,82.14,80.06,81.97,283400.0],["2019-09-17",81.75,82.45,80.83,82.17,460300.0],["2019-09-18",81.99,81.99,80.29,81.79,303400.0],["2019-09-19",82.52,83.43,81.88,82.2,351900.0],["2019-09-20",82.54,83.94,82.11,83.51,1237000.0],["2019-09-23",83.37,84.4,82.55,84.05,508200.0],["2019-09-24",84.33,85.2,80.64,81.15,382200.0],["2019-09-25",80.94,81.96,79.18,81.65,419100.0],["2019-09-26",81.64,82.76,80.94,82.43,309000.0],["2019-09-27",82.66,82.66,78.89,79.61,341400.0],["2019-09-30",79.44,81.07,79.08,80.67,282500.0],["2019-10-01",81.07,81.87,80.25,80.32,251600.0],["2019-10-02",79.62,80.55,78.54,80.38,380100.0],["2019-10-03",80.24,82.66,79.66,82.52,585100.0],["2019-10-04",83.03,84.76,83.03,84.33,465000.0],["2019-10-07",84.2,85.19,83.77,85.12,538500.0],["2019-10-08",84.42,85.59,83.42,83.55,580400.0],["2019-10-09",84.27,85.69,84.06,85.32,360300.0],["2019-10-10",84.81,86.12,83.8,85.18,324200.0],["2019-10-11",86.27,87.59,85.97,86.64,427300.0],["2019-10-14",86.56,86.57,84.12,84.47,783400.0],["2019-10-15",84.78,85.64,83.78,84.15,392700.0],["2019-10-16",83.38,84.06,80.0,82.33,696700.0],["2019-10-17",82.72,83.24,81.12,81.53,518500.0],["2019-10-18",81.37,81.89,77.28,78.36,618500.0],["2019-10-21",78.79,78.94,76.32,76.51,844000.0],["2019-10-22",76.62,77.77,74.35,74.6,1179900.0],["2019-10-23",80.46,81.8,73.11,74.78,2440400.0],["2019-10-24",74.79,77.41,74.79,76.44,719600.0],["2019-10-25",76.53,77.15,75.82,76.84,554800.0],["2019-10-28",77.53,78.14,76.63,77.07,444500.0],["2019-10-29",76.75,78.76,75.11,77.77,547400.0],["2019-10-30",78.29,78.88,77.43,78.44,525100.0],["2019-10-31",78.14,78.14,74.81,74.95,740800.0],["2019-11-01",75.43,76.26,74.91,75.47,532200.0],["2019-11-04",76.14,76.96,74.79,75.7,878900.0],["2019-11-05",75.7,77.25,74.83,76.56,541200.0],["2019-11-06",76.51,76.52,75.41,75.47,338600.0],["2019-11-07",75.69,76.26,74.99,75.22,291500.0],["2019-11-08",74.85,75.7,74.7,75.51,270000.0],["2019-11-11",75.04,76.03,74.26,75.16,383500.0],["2019-11-12",75.23,76.55,75.16,75.99,409200.0],["2019-11-13",75.51,76.51,75.19,75.96,490400.0],["2019-11-14",75.58,77.28,75.33,76.3,370600.0],["2019-11-15",76.61,77.06,76.08,76.88,270600.0],["2019-11-18",76.74,78.79,76.27,77.93,363500.0],["2019-11-19",78.21,79.95,77.82,79.8,354900.0],["2019-11-20",79.71,81.5,79.53,80.16,425600.0],["2019-11-21",80.45,80.45,78.32,79.04,366900.0],["2019-11-22",79.36,79.89,78.27,79.36,221600.0],["2019-11-25",79.82,81.64,79.58,81.45,321800.0],["2019-11-26",81.61,83.26,81.08,83.24,386500.0],["2019-11-27",83.67,84.28,83.04,84.27,431600.0],["2019-11-29",84.28,85.12,83.41,83.51,203800.0],["2019-12-02",83.74,83.75,80.71,82.86,522000.0],["2019-12-03",81.58,82.56,80.98,82.55,586600.0],["2019-12-04",82.63,83.55,80.64,80.65,621700.0],["2019-12-05",80.95,81.51,80.48,80.9,444300.0],["2019-12-06",81.5,82.42,81.28,81.83,281800.0],["2019-12-09",81.55,82.03,80.4,80.58,1118400.0],["2019-12-10",80.26,81.32,78.99,79.19,457900.0],["2019-12-11",79.26,79.46,78.43,78.84,273500.0],["2019-12-12",78.57,79.89,77.75,77.93,336000.0],["2019-12-13",77.89,78.92,76.58,76.94,453200.0],["2019-12-16",77.54,78.73,77.29,78.05,860300.0],["2019-12-17",78.45,78.7,77.29,78.12,412800.0],["2019-12-18",77.95,79.22,77.95,78.6,259200.0],["2019-12-19",78.62,79.59,78.4,78.8,295500.0],["2019-12-20",79.3,80.17,79.17,79.76,748200.0],["2019-12-23",79.89,80.31,79.26,79.85,355400.0],["2019-12-24",80.19,80.19,79.44,79.67,95900.0],["2019-12-26",79.6,80.35,79.27,80.04,144000.0],["2019-12-27",80.37,80.69,79.31,80.56,220900.0],["2019-12-30",80.44,80.54,78.93,79.46,254100.0],["2019-12-31",79.31,79.97,78.94,79.75,332700.0],["2020-01-02",80.14,80.71,79.44,80.68,284400.0],["2020-01-03",79.45,80.72,79.45,80.44,331200.0],["2020-01-06",80.03,81.43,79.43,81.4,402900.0],["2020-01-07",81.32,82.17,80.82,81.4,243100.0],["2020-01-08",81.55,83.14,81.41,82.5,306700.0],["2020-01-09",83.41,83.65,82.61,83.22,324400.0],["2020-01-10",83.59,83.82,82.7,83.19,294400.0],["2020-01-13",83.27,84.58,83.04,83.96,274600.0],["2020-01-14",83.68,84.28,82.81,83.87,270100.0],["2020-01-15",83.8,85.0,83.8,84.42,293400.0],["2020-01-16",84.93,85.82,84.56,85.29,283700.0],["2020-01-17",85.67,85.84,84.8,85.24,249300.0],["2020-01-21",84.81,85.28,83.68,84.24,191100.0],["2020-01-22",84.63,85.72,84.63,85.56,303100.0],["2020-01-23",85.35,86.09,84.54,85.9,427700.0],["2020-01-24",86.79,87.32,85.3,85.87,393200.0],["2020-01-27",84.1,85.3,83.61,84.98,257100.0],["2020-01-28",85.38,86.96,84.75,86.57,358800.0],["2020-01-29",87.32,88.62,87.07,87.07,528700.0],["2020-01-30",86.45,87.96,86.22,87.82,460400.0],["2020-01-31",87.68,87.68,85.2,85.46,709000.0],["2020-02-03",86.02,88.05,85.83,87.22,498400.0],["2020-02-04",88.21,90.46,88.01,88.99,522100.0],["2020-02-05",88.0,89.0,77.61,78.12,1275500.0],["2020-02-06",78.58,79.8,78.12,78.42,521200.0],["2020-02-07",78.09,78.34,76.49,76.67,503800.0],["2020-02-10",76.28,78.7,76.08,78.5,390900.0],["2020-02-11",79.15,79.29,77.9,78.4,441900.0],["2020-02-12",78.58,78.82,76.57,78.71,422900.0],["2020-02-13",78.18,80.48,78.06,79.96,520600.0],["2020-02-14",80.34,80.74,79.81,80.22,352300.0],["2020-02-18",79.91,81.2,79.35,81.17,370800.0],["2020-02-19",81.8,82.32,81.28,81.57,283000.0],["2020-02-20",81.19,81.68,77.56,78.81,351000.0],["2020-02-21",78.39,78.39,75.49,77.12,351100.0],["2020-02-24",74.39,75.95,73.74,74.37,405400.0],["2020-02-25",74.5,75.66,72.95,73.21,352100.0],["2020-02-26",73.6,74.76,72.06,72.37,343500.0],["2020-02-27",70.26,71.81,69.0,69.13,695300.0],["2020-02-28",67.43,68.83,66.0,67.36,870800.0],["2020-03-02",67.62,68.44,65.75,68.33,640300.0],["2020-03-03",68.37,70.26,65.02,66.0,617600.0],["2020-03-04",67.01,68.89,65.8,68.67,492100.0],["2020-03-05",66.83,68.6,66.68,67.54,458000.0],["2020-03-06",65.56,68.14,64.52,67.99,775300.0],["2020-03-09",63.91,65.13,59.53,62.01,1147600.0],["2020-03-10",64.12,65.8,62.29,65.7,903800.0],["2020-03-11",63.98,65.24,61.73,64.06,994500.0],["2020-03-12",59.7,60.31,54.3,55.27,1545100.0],["2020-03-13",57.14,60.34,54.51,57.46,726700.0],["2020-03-16",53.38,54.89,46.65,46.68,977300.0],["2020-03-17",47.77,49.09,42.3,46.76,1038700.0],["2020-03-18",42.76,44.0,36.1,37.44,1255600.0],["2020-03-19",37.37,45.78,35.2,45.37,1764900.0],["2020-03-20",45.93,47.66,43.33,47.18,1668600.0],["2020-03-23",45.87,47.59,41.39,42.62,1095700.0],["2020-03-24",45.48,48.09,43.47,47.98,1575900.0],["2020-03-25",48.28,52.05,47.43,49.7,1527100.0],["2020-03-26",50.15,55.44,49.42,55.11,939700.0],["2020-03-27",52.63,54.62,51.59,53.61,992300.0],["2020-03-30",53.04,54.84,52.07,52.99,919600.0],["2020-03-31",52.91,54.11,49.2,49.82,688700.0],["2020-04-01",47.46,49.03,44.6,45.35,1152700.0],["2020-04-02",45.07,47.04,43.8,46.07,1081900.0],["2020-04-03",46.06,48.34,43.09,45.42,1179300.0],["2020-04-06",48.01,51.19,47.15,50.6,539600.0],["2020-04-07",52.1,54.89,50.44,50.98,1117600.0],["2020-04-08",51.91,54.69,51.52,54.09,623200.0],["2020-04-09",55.87,58.7,54.19,57.75,899600.0],["2020-04-13",57.35,58.77,54.21,56.07,894900.0],["2020-04-14",57.54,60.16,57.14,59.63,587500.0],["2020-04-15",57.56,57.92,54.72,55.3,701700.0],["2020-04-16",56.37,56.46,54.48,55.86,553300.0],["2020-04-17",57.39,58.87,57.02,57.5,494500.0],["2020-04-20",56.25,57.57,55.31,55.35,636600.0],["2020-04-21",53.44,54.73,51.75,52.0,935300.0],["2020-04-22",57.15,61.76,54.5,58.0,2199200.0],["2020-04-23",59.6,59.77,55.99,56.11,1009900.0],["2020-04-24",56.48,58.24,55.89,58.11,638400.0],["2020-04-27",58.93,63.58,58.73,63.16,794700.0],["2020-04-28",64.99,68.51,63.62,67.05,1574800.0],["2020-04-29",69.47,72.19,69.15,72.0,1268400.0],["2020-04-30",70.5,73.58,69.66,70.94,920300.0],["2020-05-01",68.82,70.41,66.0,68.9,795400.0],["2020-05-04",68.46,70.91,68.23,70.76,755200.0],["2020-05-05",70.78,72.85,69.85,70.02,690600.0],["2020-05-06",70.13,71.78,70.01,71.62,455800.0],["2020-05-07",73.15,78.12,72.51,75.78,920300.0],["2020-05-08",76.46,78.69,76.04,76.77,446300.0],["2020-05-11",75.51,77.81,75.2,77.12,537400.0],["2020-05-12",76.78,77.57,74.35,74.36,487800.0],["2020-05-13",74.15,75.07,68.35,69.74,775700.0],["2020-05-14",68.61,71.87,66.4,71.42,354500.0],["2020-05-15",70.12,72.83,68.0,72.32,452700.0],["2020-05-18",75.72,77.05,73.83,74.81,559100.0],["2020-05-19",75.2,75.5,73.13,73.47,494700.0],["2020-05-20",75.02,76.06,73.38,73.7,686900.0],["2020-05-21",75.18,77.68,74.52,76.79,711200.0],["2020-05-22",76.91,78.9,75.77,78.09,572600.0],["2020-05-26",80.98,83.0,78.79,82.39,697500.0],["2020-05-27",82.67,89.21,82.61,89.1,1063800.0],["2020-05-28",90.26,91.57,88.75,89.15,1153100.0],["2020-05-29",88.29,89.07,86.89,88.4,774900.0],["2020-06-01",88.0,95.02,87.77,94.31,836900.0],["2020-06-02",93.45,94.91,89.03,90.98,865200.0],["2020-06-03",91.53,93.23,90.71,91.3,552900.0],["2020-06-04",90.33,91.0,86.7,87.42,559700.0],["2020-06-05",89.0,89.79,86.53,87.43,656900.0],["2020-06-08",87.69,93.27,87.14,92.98,569800.0],["2020-06-09",91.81,93.17,89.49,89.62,395400.0],["2020-06-10",90.32,90.32,86.84,87.1,386400.0],["2020-06-11",84.69,86.39,81.21,83.22,437800.0],["2020-06-12",86.71,87.5,81.97,84.21,382700.0],["2020-06-15",81.81,86.99,81.13,86.45,310000.0],["2020-06-16",90.02,90.49,86.9,89.22,420900.0],["2020-06-17",89.57,89.83,87.78,88.16,298400.0],["2020-06-18",87.48,89.57,87.48,88.26,358900.0],["2020-06-19",89.74,89.81,87.64,88.53,761200.0],["2020-06-22",88.63,92.52,87.79,92.13,450600.0],["2020-06-23",92.76,95.08,92.36,93.33,509000.0],["2020-06-24",92.12,93.38,89.29,91.1,490300.0],["2020-06-25",90.94,92.72,90.03,92.63,351400.0],["2020-06-26",92.52,93.25,90.65,91.04,792500.0],["2020-06-29",91.66,94.0,90.61,93.96,403100.0],["2020-06-30",93.23,95.25,92.99,94.2,484500.0],["2020-07-01",94.08,94.08,90.02,92.76,518400.0],["2020-07-02",94.68,94.82,92.55,92.84,280800.0],["2020-07-06",95.18,96.0,92.62,93.16,709900.0],["2020-07-07",92.74,93.95,90.01,90.16,352600.0],["2020-07-08",90.28,91.7,89.42,91.44,360300.0],["2020-07-09",92.24,93.18,90.26,92.56,312400.0],["2020-07-10",92.5,94.71,90.27,90.74,336500.0],["2020-07-13",91.18,91.18,85.81,85.94,430100.0],["2020-07-14",85.71,86.66,83.94,85.54,421100.0],["2020-07-15",87.74,91.16,87.1,91.1,598700.0],["2020-07-16",90.03,92.61,89.02,92.49,546700.0],["2020-07-17",92.53,96.19,91.88,95.07,603100.0],["2020-07-20",95.0,96.93,94.01,96.65,542200.0],["2020-07-21",97.23,100.25,97.23,97.61,632800.0],["2020-07-22",96.86,99.43,95.22,96.43,679800.0],["2020-07-23",96.76,99.81,94.96,95.64,691200.0],["2020-07-24",100.42,100.42,91.37,95.42,758500.0],["2020-07-27",95.07,98.35,94.72,98.28,410700.0],["2020-07-28",98.25,98.7,94.98,95.13,304000.0],["2020-07-29",95.72,99.38,95.72,98.92,235400.0],["2020-07-30",97.23,98.74,94.63,96.79,257600.0],["2020-07-31",97.34,97.34,93.5,95.79,358600.0],["2020-08-03",96.65,97.85,95.52,97.22,260700.0],["2020-08-04",97.29,97.29,95.71,96.12,467900.0],["2020-08-05",96.78,98.27,96.1,97.65,215100.0],["2020-08-06",97.32,97.91,95.79,96.0,247000.0],["2020-08-07",95.62,96.77,92.79,94.53,398100.0],["2020-08-10",95.09,95.48,90.99,91.97,446300.0],["2020-08-11",92.21,94.06,90.85,91.79,415300.0],["2020-08-12",92.9,93.65,91.86,92.66,291500.0],["2020-08-13",92.75,95.38,92.07,94.65,374900.0],["2020-08-14",94.21,94.59,92.26,92.64,255100.0],["2020-08-17",93.31,94.56,92.79,94.2,210600.0],["2020-08-18",94.63,95.37,93.27,94.26,193400.0],["2020-08-19",94.71,95.41,93.26,93.5,269500.0],["2020-08-20",92.53,95.2,92.13,94.63,268000.0],["2020-08-21",94.59,94.59,93.42,94.13,196700.0],["2020-08-24",95.34,95.47,94.0,94.9,197900.0],["2020-08-25",95.45,97.8,94.44,96.12,220700.0],["2020-08-26",96.8,98.49,96.15,97.55,239900.0],["2020-08-27",98.19,98.55,96.83,97.85,271500.0],["2020-08-28",98.75,100.21,98.34,99.27,308900.0],["2020-08-31",99.65,99.97,97.11,97.25,263900.0],["2020-09-01",97.09,99.15,97.01,98.71,198400.0],["2020-09-02",99.45,101.74,98.8,101.59,248100.0],["2020-09-03",100.71,101.67,93.93,95.57,298500.0],["2020-09-04",95.94,97.04,89.95,92.96,490600.0],["2020-09-08",90.91,93.02,88.88,91.43,328500.0],["2020-09-09",92.75,95.03,91.8,94.04,270200.0],["2020-09-10",95.05,96.2,93.99,94.84,399200.0],["2020-09-11",95.92,95.92,91.79,93.3,332700.0],["2020-09-14",94.55,95.78,94.29,94.79,230600.0],["2020-09-15",96.15,97.0,94.0,96.25,211200.0],["2020-09-16",97.29,98.13,96.15,96.86,326200.0],["2020-09-17",94.76,97.8,93.83,95.45,261700.0],["2020-09-18",95.33,96.65,93.56,95.28,717800.0],["2020-09-21",93.42,95.04,92.28,94.76,338800.0],["2020-09-22",95.72,96.57,93.05,96.46,218100.0],["2020-09-23",95.82,96.95,93.74,93.88,243100.0],["2020-09-24",93.01,94.54,91.03,92.81,241100.0],["2020-09-25",92.29,94.72,92.23,94.28,181900.0],["2020-09-28",95.72,97.05,94.44,95.37,222200.0],["2020-09-29",95.57,96.95,95.13,95.3,194800.0],["2020-09-30",95.33,97.6,95.0,95.49,279000.0],["2020-10-01",95.8,98.15,95.8,97.43,215500.0],["2020-10-02",94.66,97.13,94.66,95.73,206500.0],["2020-10-05",96.85,97.63,95.71,96.85,499500.0],["2020-10-06",97.36,99.59,96.68,97.07,346400.0],["2020-10-07",97.75,99.99,97.05,99.54,212600.0],["2020-10-08",101.39,101.39,99.66,100.48,232900.0],["2020-10-09",101.21,102.31,99.23,102.0,161000.0],["2020-10-12",103.0,103.86,102.0,103.76,158000.0],["2020-10-13",103.92,105.0,101.77,104.03,291300.0],["2020-10-14",104.04,106.17,102.57,103.27,242300.0],["2020-10-15",101.97,104.67,101.23,104.36,233800.0],["2020-10-16",104.3,104.56,101.58,101.95,271000.0],["2020-10-19",102.36,102.86,99.43,99.88,324500.0],["2020-10-20",100.24,101.79,97.12,97.54,360000.0],["2020-10-21",98.33,101.34,97.81,98.71,400400.0],["2020-10-22",98.35,104.12,98.35,103.52,593900.0],["2020-10-23",98.0,104.18,95.91,97.51,1043700.0],["2020-10-26",96.44,96.7,90.53,92.38,484500.0],["2020-10-27",92.38,94.75,91.23,91.37,400300.0],["2020-10-28",89.51,90.34,87.22,87.64,403700.0],["2020-10-29",87.54,88.68,87.05,87.36,370100.0],["2020-10-30",86.71,86.96,84.44,85.5,465500.0],["2020-11-02",86.75,86.75,83.74,85.42,334800.0],["2020-11-03",86.57,90.08,85.68,89.55,308800.0],["2020-11-04",91.69,95.96,91.29,94.42,591900.0],["2020-11-05",96.41,96.66,92.78,93.64,274200.0],["2020-11-06",94.85,95.45,92.68,94.29,171100.0],["2020-11-09",97.57,101.13,95.48,95.53,320000.0],["2020-11-10",94.56,96.29,92.68,93.19,376100.0],["2020-11-11",93.91,96.63,93.33,95.19,253500.0],["2020-11-12",95.59,95.96,90.69,91.48,307800.0],["2020-11-13",91.94,93.99,91.26,93.21,158600.0],["2020-11-16",92.99,94.6,91.69,93.47,293900.0],["2020-11-17",92.68,93.18,90.62,92.89,291100.0],["2020-11-18",92.89,94.3,91.09,91.17,231600.0],["2020-11-19",91.5,94.96,91.05,94.82,196300.0],["2020-11-20",94.41,96.72,93.65,95.92,255500.0],["2020-11-23",96.34,97.41,93.74,96.66,164500.0],["2020-11-24",97.01,97.63,94.52,95.04,385600.0],["2020-11-25",95.8,96.9,94.19,96.0,279800.0],["2020-11-27",96.33,99.82,96.33,99.59,113800.0],["2020-11-30",99.96,102.98,99.59,102.24,510600.0],["2020-12-01",103.16,104.78,101.79,103.65,393900.0],["2020-12-02",102.77,103.79,100.41,101.85,221100.0],["2020-12-03",101.68,103.81,101.68,102.31,282100.0],["2020-12-04",102.66,105.21,102.03,104.23,210200.0],["2020-12-07",103.37,105.48,102.25,102.45,219200.0],["2020-12-08",101.63,103.12,101.21,101.77,283000.0],["2020-12-09",101.61,102.95,98.95,99.55,327800.0],["2020-12-10",98.82,101.91,98.0,101.19,151600.0],["2020-12-11",100.53,101.77,98.99,99.91,194000.0],["2020-12-14",100.92,100.94,98.74,98.95,181500.0],["2020-12-15",98.11,100.85,98.11,99.08,203800.0],["2020-12-16",99.57,101.67,99.08,101.6,213300.0],["2020-12-17",102.35,104.63,101.67,104.57,180600.0],["2020-12-18",105.49,106.19,103.88,104.64,544400.0],["2020-12-21",102.69,104.18,100.16,103.49,167500.0],["2020-12-22",104.19,106.82,103.31,106.23,144000.0],["2020-12-23",106.98,107.75,106.0,107.28,135300.0],["2020-12-24",108.02,108.07,105.42,106.57,63500.0],["2020-12-28",107.51,107.51,104.42,104.72,157200.0],["2020-12-29",105.28,105.4,101.52,103.55,186600.0],["2020-12-30",104.48,106.19,103.66,105.09,144800.0],["2020-12-31",103.88,106.6,103.88,105.18,252700.0],["2021-01-04",106.12,106.12,101.18,103.28,197800.0],["2021-01-05",102.58,104.85,102.49,104.66,173500.0],["2021-01-06",103.95,107.32,102.8,106.54,375500.0],["2021-01-07",107.75,109.69,106.32,109.32,215200.0],["2021-01-08",110.35,111.96,109.3,111.21,232500.0],["2021-01-11",109.82,114.31,109.71,114.0,456900.0],["2021-01-12",113.98,116.72,113.38,116.5,335700.0],["2021-01-13",116.88,117.62,112.73,113.09,277800.0],["2021-01-14",114.03,118.06,113.76,114.81,210900.0],["2021-01-15",113.99,116.04,112.15,114.26,183900.0],["2021-01-19",115.8,115.9,113.18,114.77,237700.0],["2021-01-20",115.59,118.85,115.59,118.21,339300.0],["2021-01-21",119.04,120.0,117.66,118.21,279500.0],["2021-01-22",118.03,118.37,115.25,118.21,244700.0],["2021-01-25",118.89,119.94,115.52,118.06,353000.0],["2021-01-26",119.0,119.68,117.4,118.51,438300.0],["2021-01-27",117.49,120.28,115.55,116.89,589800.0],["2021-01-28",117.36,117.83,114.25,115.78,431200.0],["2021-01-29",116.03,116.06,111.8,113.23,423500.0],["2021-02-01",114.26,116.75,112.43,115.37,218200.0],["2021-02-02",116.23,118.4,114.98,116.61,361400.0],["2021-02-03",125.46,132.35,114.3,119.41,1172200.0],["2021-02-04",119.21,127.18,119.1,126.44,695700.0],["2021-02-05",126.77,130.77,125.01,130.46,382200.0],["2021-02-08",131.46,134.92,130.87,134.49,386200.0],["2021-02-09",134.38,139.45,133.43,139.23,479400.0],["2021-02-10",140.18,143.18,138.11,142.26,584000.0],["2021-02-11",142.92,146.5,142.18,144.14,558900.0],["2021-02-12",143.77,144.29,138.76,139.55,493100.0],["2021-02-16",139.74,140.88,135.44,136.14,436000.0],["2021-02-17",134.4,135.03,132.17,134.8,211300.0],["2021-02-18",133.8,134.74,131.51,133.42,307600.0],["2021-02-19",134.39,134.68,131.71,132.21,275700.0],["2021-02-22",130.69,130.69,126.99,127.32,413100.0],["2021-02-23",124.83,127.66,119.74,124.12,390000.0],["2021-02-24",123.65,125.22,121.91,124.85,330200.0],["2021-02-25",124.04,124.96,119.71,120.06,403400.0],["2021-02-26",121.25,123.83,119.02,122.95,587000.0],["2021-03-01",125.46,130.12,124.34,129.87,551000.0],["2021-03-02",129.87,129.87,126.37,126.7,282200.0],["2021-03-03",126.84,127.28,119.95,120.11,301000.0],["2021-03-04",119.68,120.82,112.29,114.36,419000.0],["2021-03-05",115.88,118.46,110.11,118.02,461100.0],["2021-03-08",117.8,120.18,113.08,113.27,351600.0],["2021-03-09",117.31,119.6,115.93,118.44,340300.0],["2021-03-10",120.33,122.82,118.97,119.06,293800.0],["2021-03-11",121.29,122.83,120.58,122.42,281700.0],["2021-03-12",119.95,122.89,119.21,122.67,198200.0],["2021-03-15",123.43,126.26,123.04,125.71,207200.0],["2021-03-16",126.7,128.28,124.21,125.11,287100.0],["2021-03-17",124.19,126.68,121.92,125.45,190800.0],["2021-03-18",123.16,124.32,118.17,118.55,235100.0],["2021-03-19",117.69,122.1,116.61,119.19,702800.0],["2021-03-22",120.64,123.29,120.64,120.86,239000.0],["2021-03-23",120.37,121.45,116.91,117.79,210500.0],["2021-03-24",118.35,119.29,115.44,115.66,171800.0],["2021-03-25",114.35,117.9,113.09,117.31,228400.0],["2021-03-26",117.74,119.57,116.06,118.88,360300.0],["2021-03-29",118.57,120.55,114.37,116.26,329900.0],["2021-03-30",115.58,117.8,113.38,117.35,334600.0],["2021-03-31",118.7,119.91,116.31,117.38,465600.0],["2021-04-01",119.02,122.5,119.02,120.9,306400.0],["2021-04-05",122.02,123.34,119.14,119.71,481700.0],["2021-04-06",119.51,122.9,118.82,120.55,569600.0],["2021-04-07",120.12,120.12,115.88,116.89,359700.0],["2021-04-08",118.29,119.63,116.37,118.4,448300.0],["2021-04-09",117.73,121.9,116.19,121.59,271500.0],["2021-04-12",121.29,123.07,119.63,121.96,199600.0],["2021-04-13",122.5,124.32,121.6,123.13,261000.0],["2021-04-14",124.93,124.93,121.33,121.57,169800.0],["2021-04-15",123.26,123.71,120.8,122.3,281700.0],["2021-04-16",123.14,124.2,120.68,123.73,256200.0],["2021-04-19",122.8,124.88,120.53,122.08,297100.0],["2021-04-20",121.74,122.37,118.41,120.83,191500.0],["2021-04-21",120.56,123.72,120.15,122.61,299300.0],["2021-04-22",123.04,124.39,121.12,122.93,317100.0],["2021-04-23",123.23,124.77,121.81,124.24,277200.0],["2021-04-26",125.0,129.16,123.61,128.27,439000.0],["2021-04-27",128.27,129.91,125.42,128.31,463700.0],["2021-04-28",133.0,145.57,130.05,144.02,1463100.0],["2021-04-29",143.36,146.84,138.69,141.98,660900.0],["2021-04-30",140.91,142.61,136.64,137.24,372200.0],["2021-05-03",137.79,138.07,134.72,136.43,359200.0],["2021-05-04",135.09,135.39,131.51,134.94,444300.0],["2021-05-05",136.56,137.44,133.46,133.9,297100.0],["2021-05-06",131.6,134.54,129.83,132.08,433900.0],["2021-05-07",133.0,135.67,132.14,132.86,493700.0],["2021-05-10",132.1,132.13,128.09,128.58,401300.0],["2021-05-11",125.45,131.84,125.26,131.56,398500.0],["2021-05-12",129.74,131.31,127.09,128.77,542800.0],["2021-05-13",130.73,132.53,127.74,130.44,288100.0],["2021-05-14",131.71,134.56,131.26,133.73,295800.0],["2021-05-17",132.73,134.02,129.95,132.18,293300.0],["2021-05-18",133.06,136.94,131.94,132.12,293300.0],["2021-05-19",129.37,130.63,128.01,129.91,284100.0],["2021-05-20",130.72,134.57,129.99,132.92,197000.0],["2021-05-21",133.98,133.98,131.97,132.37,253600.0],["2021-05-24",133.73,134.97,132.45,133.64,267100.0],["2021-05-25",134.17,135.16,133.27,133.44,293500.0],["2021-05-26",135.31,135.76,132.99,135.24,543100.0],["2021-05-27",134.68,136.55,132.85,135.75,466600.0],["2021-05-28",137.11,138.51,135.88,135.98,302600.0],["2021-06-01",136.2,137.52,134.11,136.34,294200.0],["2021-06-02",137.0,137.59,135.05,135.82,511300.0],["2021-06-03",134.03,135.33,132.82,134.13,239500.0],["2021-06-04",135.13,138.05,134.86,137.55,263300.0],["2021-06-07",136.9,138.3,135.67,136.09,320500.0],["2021-06-08",136.97,139.16,136.24,138.99,279100.0],["2021-06-09",139.54,140.86,138.38,138.51,296400.0],["2021-06-10",138.33,143.22,137.82,142.97,332500.0],["2021-06-11",143.41,145.85,141.81,144.45,326400.0],["2021-06-14",144.45,146.35,143.24,146.13,337100.0],["2021-06-15",145.75,146.18,142.54,142.9,231900.0],["2021-06-16",142.94,144.23,140.77,143.41,263500.0],["2021-06-17",142.85,144.32,142.08,142.79,351700.0],["2021-06-18",140.52,142.19,139.4,139.78,617200.0],["2021-06-21",140.55,147.34,138.34,141.27,357600.0],["2021-06-22",141.13,143.86,140.16,143.74,300100.0],["2021-06-23",143.66,144.19,141.38,141.75,315000.0],["2021-06-24",142.63,143.33,141.74,142.59,265800.0],["2021-06-25",142.97,146.81,142.6,145.61,1036600.0],["2021-06-28",146.45,147.13,144.23,145.19,170900.0],["2021-06-29",145.96,147.21,144.31,146.33,398600.0],["2021-06-30",146.17,146.26,144.16,144.84,221100.0],["2021-07-01",144.92,147.52,144.07,147.01,321900.0],["2021-07-02",147.79,149.64,146.59,147.63,213400.0],["2021-07-06",148.9,149.27,146.76,148.4,316700.0],["2021-07-07",148.76,149.57,146.25,147.63,159400.0],["2021-07-08",144.92,147.23,143.0,146.02,230600.0],["2021-07-09",146.71,147.9,145.46,147.68,508900.0],["2021-07-12",147.99,148.17,143.55,144.14,210200.0],["2021-07-13",143.72,143.87,141.25,141.54,299900.0],["2021-07-14",142.58,143.79,140.17,140.8,365300.0],["2021-07-15",140.19,142.04,138.8,139.62,239800.0],["2021-07-16",140.88,142.15,139.48,139.8,236600.0],["2021-07-19",137.88,142.22,137.25,141.11,374400.0],["2021-07-20",142.01,146.31,141.42,144.57,330900.0],["2021-07-21",144.58,146.16,144.32,145.55,390100.0],["2021-07-22",145.86,147.07,145.33,146.37,166400.0],["2021-07-23",147.1,149.2,145.67,149.16,208300.0],["2021-07-26",149.57,149.78,146.76,147.24,237500.0],["2021-07-27",146.64,147.79,142.44,145.22,278100.0],["2021-07-28",154.61,163.2,152.0,156.21,547700.0],["2021-07-29",156.44,161.65,156.44,160.91,425400.0],["2021-07-30",160.51,163.34,159.22,159.63,366400.0],["2021-08-02",160.96,163.91,160.16,160.78,328000.0],["2021-08-03",160.93,163.87,159.42,163.8,251200.0],["2021-08-04",162.32,163.8,160.01,161.17,323100.0],["2021-08-05",162.11,164.0,161.14,163.98,437200.0],["2021-08-06",163.83,166.94,161.32,166.43,373400.0],["2021-08-09",166.19,167.73,159.77,159.97,497900.0],["2021-08-10",160.06,163.22,158.2,158.74,251100.0],["2021-08-11",158.72,159.98,155.82,157.54,564700.0],["2021-08-12",157.05,158.12,153.79,155.73,373200.0],["2021-08-13",155.95,157.36,152.93,157.24,198200.0],["2021-08-16",157.43,158.89,155.41,158.28,184100.0],["2021-08-17",157.06,158.29,155.93,156.98,359100.0],["2021-08-18",156.81,163.54,153.19,153.55,475000.0],["2021-08-19",152.75,156.11,152.75,154.67,214300.0],["2021-08-20",155.0,158.58,154.68,158.45,270700.0],["2021-08-23",159.24,161.14,158.62,160.13,186700.0],["2021-08-24",160.24,163.03,160.01,162.9,320800.0],["2021-08-25",163.31,164.49,162.21,162.66,202500.0],["2021-08-26",162.64,164.98,162.64,162.89,192200.0],["2021-08-27",163.75,167.19,163.75,165.65,246500.0],["2021-08-30",167.34,167.75,164.54,164.84,311400.0],["2021-08-31",164.37,164.47,162.67,162.99,506800.0],["2021-09-01",163.27,164.93,162.14,163.6,394800.0],["2021-09-02",164.11,167.4,163.92,164.9,391300.0],["2021-09-03",164.25,165.94,163.93,165.15,296100.0],["2021-09-07",165.17,165.99,161.8,162.09,228100.0],["2021-09-08",161.91,164.95,160.82,164.75,257200.0],["2021-09-09",165.14,165.62,161.62,161.76,212700.0],["2021-09-10",162.48,164.26,161.16,162.34,314400.0],["2021-09-13",163.76,163.76,159.55,161.51,289300.0],["2021-09-14",162.93,165.68,161.81,162.44,355100.0],["2021-09-15",162.44,164.84,161.69,163.16,419900.0],["2021-09-16",163.12,163.14,159.64,159.68,304200.0],["2021-09-17",159.44,160.63,156.21,156.69,807200.0],["2021-09-20",153.75,156.37,152.49,156.04,407300.0],["2021-09-21",157.72,159.01,155.87,158.27,388100.0],["2021-09-22",158.5,161.37,156.39,160.44,243400.0],["2021-09-23",161.53,162.58,159.95,160.14,268700.0],["2021-09-24",159.04,161.12,158.14,160.56,190000.0],["2021-09-27",159.89,162.38,157.48,162.01,253300.0],["2021-09-28",160.66,161.94,152.91,153.15,354600.0],["2021-09-29",153.87,155.21,152.69,152.84,453300.0],["2021-09-30",153.94,155.56,152.76,153.03,350500.0],["2021-10-01",153.74,156.4,151.87,155.69,489800.0],["2021-10-04",154.97,156.69,150.89,152.2,327300.0],["2021-10-05",152.27,155.97,152.03,154.49,336900.0],["2021-10-06",153.4,155.03,152.03,154.75,186600.0],["2021-10-07",156.15,158.17,155.56,155.81,198900.0],["2021-10-08",156.31,157.32,152.95,153.69,169600.0],["2021-10-11",154.65,156.34,151.81,152.51,155700.0],["2021-10-12",152.61,154.47,151.05,152.34,211900.0],["2021-10-13",153.79,155.62,152.48,153.24,443800.0],["2021-10-14",155.35,160.32,155.35,159.75,325700.0],["2021-10-15",161.28,163.34,159.6,162.2,333400.0],["2021-10-18",161.66,167.2,160.88,166.89,256200.0],["2021-10-19",167.84,169.26,166.66,169.07,238800.0],["2021-10-20",169.74,170.48,167.42,169.85,232300.0],["2021-10-21",169.83,170.87,167.41,169.0,173500.0],["2021-10-22",169.16,170.64,167.98,168.64,157900.0],["2021-10-25",169.08,172.27,168.69,170.08,224700.0],["2021-10-26",170.4,172.4,169.39,169.9,324800.0],["2021-10-27",173.75,181.21,169.8,179.53,733000.0],["2021-10-28",179.62,183.13,178.23,181.12,496600.0],["2021-10-29",179.7,182.23,178.85,181.54,358500.0],["2021-11-01",182.16,182.82,178.7,182.52,261200.0],["2021-11-02",183.05,185.81,181.99,185.09,339300.0],["2021-11-03",184.78,185.88,182.89,185.02,246900.0],["2021-11-04",185.07,188.52,184.13,184.49,231100.0],["2021-11-05",185.48,187.3,179.28,180.11,218600.0],["2021-11-08",181.28,182.11,175.86,176.12,313000.0],["2021-11-09",177.19,179.55,176.06,176.97,201000.0],["2021-11-10",175.81,176.45,169.34,171.03,244900.0],["2021-11-11",172.57,174.44,172.3,173.72,187800.0],["2021-11-12",174.31,174.98,172.71,174.55,171800.0],["2021-11-15",174.72,177.19,173.48,173.72,181200.0],["2021-11-16",173.38,175.35,172.37,174.19,236200.0],["2021-11-17",174.19,175.11,169.24,169.45,247300.0],["2021-11-18",169.78,169.78,166.87,168.72,201400.0],["2021-11-19",169.24,173.76,166.94,168.23,210600.0],["2021-11-22",169.63,170.35,164.32,165.67,361400.0],["2021-11-23",164.4,166.7,158.74,160.18,363300.0],["2021-11-24",159.09,161.74,157.08,161.0,181800.0],["2021-11-26",159.03,161.63,156.56,156.74,105800.0],["2021-11-29",158.99,161.78,157.45,159.37,179600.0],["2021-11-30",158.66,160.93,154.71,156.16,303600.0],["2021-12-01",158.57,159.83,151.18,151.19,289000.0],["2021-12-02",151.0,155.73,150.31,154.47,539700.0],["2021-12-03",155.0,159.0,147.67,151.09,352700.0],["2021-12-06",151.57,153.95,148.6,149.59,385300.0],["2021-12-07",152.49,155.62,152.41,153.99,380800.0],["2021-12-08",155.81,156.04,151.23,154.9,347500.0],["2021-12-09",154.42,157.14,149.89,149.92,326000.0],["2021-12-10",151.74,152.65,147.76,149.75,701300.0],["2021-12-13",150.0,153.42,149.04,151.71,601700.0],["2021-12-14",149.83,153.26,145.91,148.12,362500.0],["2021-12-15",148.38,151.69,145.66,151.48,341200.0],["2021-12-16",154.83,154.83,147.79,147.79,337700.0],["2021-12-17",147.38,151.65,145.89,150.44,821000.0],["2021-12-20",147.77,148.95,145.83,147.96,308400.0],["2021-12-21",149.0,152.18,148.22,152.04,265100.0],["2021-12-22",152.57,154.87,151.5,154.77,200400.0],["2021-12-23",154.75,155.7,154.51,155.28,129200.0],["2021-12-27",155.78,158.63,154.02,158.53,205500.0],["2021-12-28",159.17,159.36,156.81,157.49,143700.0],["2021-12-29",157.49,159.34,156.09,158.68,125800.0],["2021-12-30",159.07,160.23,156.79,156.86,140700.0],["2021-12-31",156.86,157.9,155.27,155.49,136300.0],["2022-01-03",155.28,155.4,150.99,152.63,278400.0],["2022-01-04",152.73,152.9,145.96,147.94,415600.0],["2022-01-05",147.2,149.57,141.14,141.49,442100.0],["2022-01-06",140.27,142.73,138.22,140.9,257900.0],["2022-01-07",140.4,146.37,138.18,139.42,279100.0],["2022-01-10",137.65,141.86,135.04,140.88,287800.0],["2022-01-11",141.17,144.14,139.27,143.89,222400.0],["2022-01-12",144.66,147.34,144.39,145.45,399400.0],["2022-01-13",145.3,147.01,137.8,138.55,246100.0],["2022-01-14",137.24,138.9,133.93,136.21,266400.0],["2022-01-18",134.06,134.93,131.34,131.7,511500.0],["2022-01-19",132.41,136.23,132.04,132.24,246300.0],["2022-01-20",133.66,136.07,130.05,130.17,201600.0],["2022-01-21",130.09,136.38,127.47,128.15,271000.0],["2022-01-24",125.79,131.82,122.43,131.56,315100.0],["2022-01-25",128.85,129.86,125.34,126.47,408000.0],["2022-01-26",129.78,130.98,122.81,124.31,288700.0],["2022-01-27",125.94,128.94,123.85,124.55,265000.0],["2022-01-28",124.69,129.08,122.67,129.08,285900.0],["2022-01-31",129.61,134.22,128.67,133.87,492300.0],["2022-02-01",134.33,135.49,130.67,134.17,628800.0],["2022-02-02",134.78,136.0,126.49,127.58,902500.0],["2022-02-03",125.31,130.66,124.94,126.2,778200.0],["2022-02-04",126.13,131.06,126.13,129.21,377400.0],["2022-02-07",129.54,130.66,125.18,125.34,434100.0],["2022-02-08",125.57,127.97,124.45,127.01,431900.0],["2022-02-09",129.87,133.71,129.64,133.66,341300.0],["2022-02-10",130.0,134.75,128.4,129.27,374100.0],["2022-02-11",130.13,131.63,127.4,130.43,620500.0],["2022-02-14",130.45,131.79,128.08,129.73,671900.0],["2022-02-15",131.98,132.26,130.38,132.1,306100.0],["2022-02-16",131.19,132.11,128.94,131.47,270200.0],["2022-02-17",130.49,132.46,128.23,128.75,427200.0],["2022-02-18",129.24,130.01,125.08,126.07,333000.0],["2022-02-22",125.0,128.29,124.21,126.64,514300.0],["2022-02-23",127.64,128.5,125.48,126.06,444100.0],["2022-02-24",123.45,134.37,123.45,134.01,489100.0],["2022-02-25",133.77,134.64,131.45,134.12,358700.0],["2022-02-28",133.33,135.04,131.36,133.68,356100.0],["2022-03-01",133.9,136.35,132.2,132.93,325000.0],["2022-03-02",133.59,136.53,131.83,136.4,456900.0],["2022-03-03",137.86,138.12,132.68,133.59,264600.0],["2022-03-04",133.12,136.91,129.61,130.77,233800.0],["2022-03-07",131.35,132.05,126.6,126.69,424300.0],["2022-03-08",126.02,128.36,124.61,126.55,461500.0],["2022-03-09",129.07,135.35,128.98,134.39,391300.0],["2022-03-10",132.04,133.74,130.86,131.75,280200.0],["2022-03-11",132.89,134.0,130.31,130.7,247200.0],["2022-03-14",130.61,132.85,127.22,127.8,250200.0],["2022-03-15",128.03,131.17,126.86,129.7,256100.0],["2022-03-16",131.04,135.54,130.05,135.48,301400.0],["2022-03-17",134.29,136.17,133.38,136.17,348300.0],["2022-03-18",136.45,140.83,136.38,140.51,414300.0],["2022-03-21",139.63,141.36,136.94,138.13,259600.0],["2022-03-22",142.52,146.05,140.98,145.29,354900.0],["2022-03-23",142.88,145.45,140.25,140.43,266000.0],["2022-03-24",140.7,141.06,138.37,140.78,186000.0],["2022-03-25",140.84,140.84,136.33,137.15,316600.0],["2022-03-28",137.27,139.41,135.28,139.39,265800.0],["2022-03-29",141.24,144.66,138.65,144.04,246100.0],["2022-03-30",142.7,143.31,141.08,142.05,242800.0],["2022-03-31",141.97,142.54,138.59,138.71,252700.0],["2022-04-01",138.58,141.21,138.01,140.12,418000.0],["2022-04-04",140.97,142.76,140.67,141.97,245000.0],["2022-04-05",142.6,142.91,138.56,139.16,245000.0],["2022-04-06",137.51,138.73,134.67,137.49,259200.0],["2022-04-07",137.3,140.84,134.82,137.02,501500.0],["2022-04-08",136.41,136.99,134.2,134.22,284000.0],["2022-04-11",132.45,133.73,130.63,132.38,309000.0],["2022-04-12",134.41,136.92,133.09,133.15,210500.0],["2022-04-13",132.6,136.54,131.64,136.03,187200.0],["2022-04-14",136.56,138.54,135.89,136.6,281600.0],["2022-04-18",135.84,137.97,134.48,137.39,314300.0],["2022-04-19",137.22,142.61,136.87,141.53,292500.0],["2022-04-20",142.72,145.54,140.99,142.18,240200.0],["2022-04-21",144.16,145.74,137.71,138.48,182300.0],["2022-04-22",138.51,140.51,131.95,132.03,319000.0],["2022-04-25",131.94,134.89,130.93,134.75,251500.0],["2022-04-26",133.57,134.17,129.01,129.5,371000.0],["2022-04-27",129.88,134.49,128.96,129.5,601400.0],["2022-04-28",132.14,134.97,126.75,132.41,370800.0],["2022-04-29",131.59,133.38,130.27,130.55,341000.0],["2022-05-02",130.55,132.21,128.85,131.35,349700.0],["2022-05-03",130.27,131.67,127.25,128.48,334700.0],["2022-05-04",128.53,132.97,125.08,132.43,363100.0],["2022-05-05",130.16,131.76,123.92,126.0,449800.0],["2022-05-06",124.71,126.25,120.79,123.84,537000.0],["2022-05-09",121.35,122.65,117.51,118.02,323000.0],["2022-05-10",120.42,121.02,114.71,117.83,368900.0],["2022-05-11",116.73,119.63,112.95,113.47,400900.0],["2022-05-12",112.35,116.81,112.15,115.45,450300.0],["2022-05-13",117.44,123.34,116.06,121.78,381700.0],["2022-05-16",120.39,122.19,117.55,117.94,259600.0],["2022-05-17",120.44,121.88,117.17,120.78,279500.0],["2022-05-18",118.7,120.59,111.58,112.66,481900.0],["2022-05-19",112.49,118.48,111.92,116.81,422000.0],["2022-05-20",118.7,119.9,114.64,117.66,242800.0],["2022-05-23",118.67,118.84,115.6,118.05,287100.0],["2022-05-24",116.16,117.09,113.48,114.37,178500.0],["2022-05-25",113.01,117.36,113.01,116.19,208500.0],["2022-05-26",116.09,119.66,115.18,119.11,172700.0],["2022-05-27",120.97,123.27,120.9,122.58,321100.0],["2022-05-31",122.0,122.3,119.78,120.93,355200.0],["2022-06-01",121.95,124.69,119.51,121.7,242200.0],["2022-06-02",121.25,129.72,115.88,128.62,316900.0],["2022-06-03",127.02,128.94,124.48,125.52,296000.0],["2022-06-06",127.77,127.77,124.79,125.31,250700.0],["2022-06-07",123.65,129.26,122.66,128.6,219600.0],["2022-06-08",128.67,129.76,126.74,126.81,227800.0],["2022-06-09",125.34,127.16,123.37,123.47,170000.0],["2022-06-10",120.85,120.85,117.63,118.5,253100.0],["2022-06-13",114.4,116.09,110.35,110.88,459400.0],["2022-06-14",111.81,112.35,108.94,110.62,428100.0],["2022-06-15",112.62,114.82,111.45,113.62,469700.0],["2022-06-16",110.99,111.72,107.82,108.72,422200.0],["2022-06-17",111.05,112.85,109.62,111.27,654100.0],["2022-06-21",112.42,114.14,111.14,111.35,239300.0],["2022-06-22",110.03,112.69,109.95,110.82,262600.0],["2022-06-23",112.37,115.85,111.1,115.27,215700.0],["2022-06-24",116.82,120.69,116.82,120.32,411200.0],["2022-06-27",120.11,120.14,118.04,118.73,187700.0],["2022-06-28",118.88,120.0,115.54,115.77,187500.0],["2022-06-29",116.31,117.11,114.83,117.04,208500.0],["2022-06-30",115.26,115.71,111.74,114.6,374900.0],["2022-07-01",115.05,117.23,112.59,117.23,258100.0],["2022-07-05",115.75,121.2,115.39,120.66,294700.0],["2022-07-06",121.55,123.03,120.61,121.56,307000.0],["2022-07-07",121.5,125.04,121.5,124.21,178000.0],["2022-07-08",122.81,124.72,122.29,123.69,162200.0],["2022-07-11",122.26,123.03,120.56,122.05,131500.0],["2022-07-12",122.4,123.34,115.41,115.5,509700.0],["2022-07-13",113.76,114.13,110.9,111.92,470700.0],["2022-07-14",110.81,112.28,106.02,108.95,576200.0],["2022-07-15",110.97,112.75,109.76,112.29,220400.0],["2022-07-18",113.06,114.52,112.43,112.9,269400.0],["2022-07-19",114.88,115.68,113.43,114.75,524500.0],["2022-07-20",115.81,119.88,114.92,118.94,303700.0],["2022-07-21",118.97,120.85,118.43,120.72,247600.0],["2022-07-22",120.31,121.91,117.96,118.73,239600.0],["2022-07-25",118.48,119.66,117.43,118.96,292100.0],["2022-07-26",119.19,119.19,115.36,116.62,471700.0],["2022-07-27",121.77,139.26,121.29,137.44,993000.0],["2022-07-28",135.21,140.09,133.8,139.06,599300.0],["2022-07-29",139.45,141.69,137.66,140.67,284700.0],["2022-08-01",139.11,141.85,137.68,140.16,266900.0],["2022-08-02",138.67,141.05,138.23,139.35,324000.0],["2022-08-03",140.11,145.21,139.68,144.97,360600.0],["2022-08-04",145.17,145.21,141.37,143.64,367200.0],["2022-08-05",141.81,145.18,141.45,145.0,250100.0],["2022-08-08",145.99,148.34,145.31,146.1,245900.0],["2022-08-09",144.97,146.0,143.49,145.02,258300.0],["2022-08-10",148.69,150.51,147.58,148.31,348900.0],["2022-08-11",150.11,150.31,147.24,147.94,275800.0],["2022-08-12",148.73,150.06,147.73,149.99,222900.0],["2022-08-15",149.89,153.83,149.89,153.61,251400.0],["2022-08-16",152.25,155.3,151.74,155.0,399500.0],["2022-08-17",153.06,155.81,152.83,154.01,433700.0],["2022-08-18",154.41,154.41,151.54,152.04,314200.0],["2022-08-19",150.36,150.36,147.96,148.93,281100.0],["2022-08-22",146.65,147.76,144.88,146.01,245100.0],["2022-08-23",145.19,147.68,143.91,144.48,201100.0],["2022-08-24",145.32,146.46,144.66,145.68,170400.0],["2022-08-25",146.72,148.51,145.68,148.35,183900.0],["2022-08-26",147.82,148.18,142.26,142.45,183100.0],["2022-08-29",141.2,142.76,140.31,140.81,146700.0],["2022-08-30",141.64,142.41,139.87,141.43,203100.0],["2022-08-31",142.88,143.23,141.12,141.26,216600.0],["2022-09-01",139.56,140.21,137.3,140.09,231400.0],["2022-09-02",141.63,142.13,136.16,136.88,261400.0],["2022-09-06",136.64,137.49,134.9,137.04,290500.0],["2022-09-07",137.28,139.72,136.61,139.51,256100.0],["2022-09-08",138.06,141.32,137.51,141.28,193700.0],["2022-09-09",142.46,146.76,142.33,145.31,337500.0],["2022-09-12",145.97,147.41,145.31,146.47,267100.0],["2022-09-13",141.18,142.95,139.95,140.77,276900.0],["2022-09-14",140.91,141.82,139.12,141.51,304100.0],["2022-09-15",140.33,141.84,139.23,140.1,321000.0],["2022-09-16",138.71,138.71,135.83,137.74,898900.0],["2022-09-19",136.9,138.21,135.58,137.5,259000.0],["2022-09-20",136.67,141.74,134.25,135.32,314200.0],["2022-09-21",136.11,137.83,133.53,133.53,262300.0],["2022-09-22",132.42,133.87,130.38,131.33,240300.0],["2022-09-23",130.45,130.69,128.19,129.63,326800.0],["2022-09-26",129.52,133.26,129.11,130.55,337600.0],["2022-09-27",132.08,133.61,129.64,131.2,278100.0],["2022-09-28",132.2,135.16,131.27,134.23,396100.0],["2022-09-29",132.83,134.36,131.84,134.23,308500.0],["2022-09-30",133.99,136.63,132.76,133.03,370600.0],["2022-10-03",134.39,136.66,131.94,135.59,337000.0],["2022-10-04",138.27,140.16,136.12,137.67,549900.0],["2022-10-05",136.33,138.68,135.18,138.17,281900.0],["2022-10-06",137.99,141.07,137.99,140.49,300400.0],["2022-10-07",138.63,138.63,134.02,135.43,224700.0],["2022-10-10",135.13,135.13,131.14,132.59,172000.0],["2022-10-11",132.15,132.15,128.61,129.32,307400.0],["2022-10-12",129.32,130.38,127.52,127.64,258300.0],["2022-10-13",123.42,128.79,122.07,127.63,495400.0],["2022-10-14",128.96,130.07,122.01,122.21,491200.0],["2022-10-17",125.27,128.27,124.8,127.5,343100.0],["2022-10-18",131.44,133.11,129.38,131.37,323200.0],["2022-10-19",129.29,129.97,124.86,126.96,286900.0],["2022-10-20",127.81,129.75,124.4,125.47,298500.0],["2022-10-21",124.66,127.66,121.33,127.53,381000.0],["2022-10-24",128.62,129.06,126.06,128.5,497900.0],["2022-10-25",129.01,133.61,129.01,133.59,435300.0],["2022-10-26",120.0,127.14,114.41,118.34,1352200.0],["2022-10-27",119.0,122.62,118.32,118.83,649000.0],["2022-10-28",119.22,120.33,117.58,120.31,430500.0],["2022-10-31",120.19,123.79,119.93,121.67,351600.0],["2022-11-01",123.87,124.41,117.58,117.58,330400.0],["2022-11-02",118.11,118.14,112.77,112.83,359400.0],["2022-11-03",111.76,113.38,110.0,110.13,289000.0],["2022-11-04",111.62,111.62,107.18,109.34,298600.0],["2022-11-07",110.24,111.52,107.51,111.18,406800.0],["2022-11-08",111.32,113.28,108.02,110.85,354900.0],["2022-11-09",110.53,110.53,107.77,108.5,369100.0],["2022-11-10",116.91,121.08,116.91,120.95,644000.0],["2022-11-11",121.75,125.54,121.15,124.04,340400.0],["2022-11-14",122.65,125.15,121.17,123.42,290000.0],["2022-11-15",127.45,129.85,125.16,128.27,357100.0],["2022-11-16",127.22,129.1,123.8,124.27,231700.0],["2022-11-17",121.98,123.07,120.07,120.81,193800.0],["2022-11-18",123.2,123.2,119.87,121.54,181000.0],["2022-11-21",121.26,122.62,120.07,120.25,187000.0],["2022-11-22",120.62,122.88,119.26,122.69,171700.0],["2022-11-23",122.7,124.8,121.8,123.75,131600.0],["2022-11-25",123.16,124.02,122.09,123.77,115400.0],["2022-11-28",122.37,123.79,120.71,121.25,183500.0],["2022-11-29",120.98,121.3,118.82,119.5,149700.0],["2022-11-30",119.32,126.15,118.02,125.94,293400.0],["2022-12-01",125.75,128.33,125.29,127.04,196100.0],["2022-12-02",124.79,128.25,123.56,126.46,207300.0],["2022-12-05",124.76,125.62,120.59,121.43,219300.0],["2022-12-06",121.51,122.03,116.17,117.01,316400.0],["2022-12-07",117.14,118.48,116.21,118.06,236200.0],["2022-12-08",118.99,121.73,117.71,120.39,209400.0],["2022-12-09",119.48,120.68,118.78,119.43,196000.0],["2022-12-12",120.0,121.7,118.41,120.06,370800.0],["2022-12-13",126.97,127.5,121.75,123.3,268100.0],["2022-12-14",123.56,125.41,121.05,123.6,284500.0],["2022-12-15",121.59,122.18,119.62,119.64,251400.0],["2022-12-16",119.06,120.36,116.07,119.04,806800.0],["2022-12-19",118.58,119.32,117.14,118.94,276900.0],["2022-12-20",118.73,121.29,118.12,120.29,215900.0],["2022-12-21",120.36,124.28,120.05,122.31,295100.0],["2022-12-22",120.5,122.15,117.45,119.47,260300.0],["2022-12-23",119.12,120.1,117.76,119.95,133500.0],["2022-12-27",119.44,120.6,117.84,120.1,122200.0],["2022-12-28",120.55,122.38,118.04,118.04,106500.0],["2022-12-29",119.33,122.46,118.34,121.65,136100.0],["2022-12-30",120.02,121.6,119.51,121.4,200200.0],["2023-01-03",122.93,124.81,119.62,121.0,193000.0],["2023-01-04",121.85,122.38,119.25,120.57,241800.0],["2023-01-05",119.09,120.44,114.25,115.18,417300.0],["2023-01-06",116.38,118.84,113.43,118.61,229100.0],["2023-01-09",120.11,124.07,118.88,119.77,462100.0],["2023-01-10",118.84,119.87,116.55,119.52,425900.0],["2023-01-11",120.44,121.71,118.32,121.49,604100.0],["2023-01-12",122.37,124.45,119.48,121.7,321500.0],["2023-01-13",120.44,122.58,120.42,122.4,218500.0],["2023-01-17",122.85,124.7,121.98,123.23,256100.0],["2023-01-18",123.73,125.24,121.88,122.4,280100.0],["2023-01-19",121.32,122.9,119.67,120.72,243300.0],["2023-01-20",120.72,123.19,120.72,122.65,205000.0],["2023-01-23",122.96,125.29,121.71,125.13,530600.0],["2023-01-24",124.93,125.95,123.37,124.1,156500.0],["2023-01-25",122.54,123.96,118.92,123.81,179600.0],["2023-01-26",125.56,126.81,124.26,126.36,179200.0],["2023-01-27",125.33,128.16,125.33,127.68,178900.0],["2023-01-30",126.36,127.73,125.52,126.75,286400.0],["2023-01-31",126.74,130.56,126.74,130.36,394500.0],["2023-02-01",131.04,136.96,130.54,136.43,499100.0],["2023-02-02",138.35,140.98,136.7,138.73,518900.0],["2023-02-03",150.66,158.61,144.91,149.81,649700.0],["2023-02-06",147.4,149.67,143.86,144.77,449200.0],["2023-02-07",144.41,146.58,142.22,146.03,454600.0],["2023-02-08",145.51,147.05,143.34,144.39,336400.0],["2023-02-09",145.99,148.2,143.03,143.61,327400.0],["2023-02-10",142.41,144.0,141.07,143.01,311400.0],["2023-02-13",143.61,145.77,142.12,145.77,334900.0],["2023-02-14",145.23,148.6,144.43,145.52,284600.0],["2023-02-15",144.82,148.85,144.23,148.19,264500.0],["2023-02-16",145.26,147.54,143.01,145.51,331800.0],["2023-02-17",144.47,145.31,142.77,145.31,281100.0],["2023-02-21",143.37,144.21,142.79,143.04,202000.0],["2023-02-22",142.86,144.38,141.87,142.7,233700.0],["2023-02-23",143.39,145.01,142.04,144.77,204600.0],["2023-02-24",142.37,144.04,141.93,143.37,207000.0],["2023-02-27",144.63,145.65,143.84,144.47,206000.0],["2023-02-28",143.6,147.04,143.55,143.75,233500.0],["2023-03-01",143.51,145.3,142.6,143.87,219100.0],["2023-03-02",143.28,147.0,143.02,146.79,296600.0],["2023-03-03",147.28,148.37,146.03,147.14,224400.0],["2023-03-06",146.82,149.13,145.81,145.99,221800.0],["2023-03-07",145.8,146.99,142.89,143.0,256000.0],["2023-03-08",143.07,143.89,142.16,143.09,160100.0],["2023-03-09",143.5,144.79,140.61,140.61,196400.0],["2023-03-10",140.17,141.25,136.75,137.34,205600.0],["2023-03-13",135.88,138.17,133.81,137.08,388300.0],["2023-03-14",138.66,142.88,137.99,142.76,314900.0],["2023-03-15",141.13,142.15,139.38,141.42,238100.0],["2023-03-16",140.2,143.92,139.64,143.49,208500.0],["2023-03-17",143.78,144.96,142.44,143.46,441100.0],["2023-03-20",144.28,146.39,143.1,146.09,249400.0],["2023-03-21",146.33,148.13,146.0,147.28,266500.0],["2023-03-22",146.84,148.29,144.19,144.36,182600.0],["2023-03-23",145.68,148.63,144.65,146.4,190000.0],["2023-03-24",145.58,147.5,143.95,147.3,173700.0],["2023-03-27",147.64,149.14,147.5,148.29,187400.0],["2023-03-28",147.86,149.11,146.81,148.81,175300.0],["2023-03-29",149.87,150.85,149.04,150.34,152900.0],["2023-03-30",151.45,152.24,150.53,152.0,146700.0],["2023-03-31",152.46,155.63,151.9,154.85,258500.0],["2023-04-03",153.65,156.93,153.64,156.64,269300.0],["2023-04-04",156.89,157.78,154.38,154.97,209500.0],["2023-04-05",153.75,153.96,150.96,152.84,347000.0],["2023-04-06",151.73,154.21,150.91,153.59,201300.0],["2023-04-10",152.09,155.68,152.0,155.31,144300.0],["2023-04-11",152.52,154.16,152.2,152.79,189200.0],["2023-04-12",154.33,154.55,152.74,153.01,132000.0],["2023-04-13",153.57,155.93,152.99,155.9,129900.0],["2023-04-14",154.62,156.82,154.41,156.37,173600.0],["2023-04-17",156.56,157.42,155.45,157.21,154100.0],["2023-04-18",158.31,160.0,156.9,157.79,207900.0],["2023-04-19",157.34,158.81,156.96,157.99,159400.0],["2023-04-20",157.01,158.6,155.45,156.23,336600.0],["2023-04-21",156.89,158.91,156.63,158.78,277900.0],["2023-04-24",158.5,159.9,155.15,155.75,270000.0],["2023-04-25",154.3,154.85,152.32,152.68,447900.0],["2023-04-26",166.0,175.0,163.44,165.71,1023700.0],["2023-04-27",165.68,169.09,165.68,168.64,628100.0],["2023-04-28",168.0,168.11,164.55,165.68,464400.0],["2023-05-01",166.07,170.45,166.05,169.16,433700.0],["2023-05-02",168.96,170.96,165.37,167.6,298000.0],["2023-05-03",168.76,170.54,167.36,167.54,369400.0],["2023-05-04",167.24,169.2,166.82,168.3,291900.0],["2023-05-05",169.19,170.2,167.93,168.92,236000.0],["2023-05-08",168.5,169.93,168.18,169.5,187300.0],["2023-05-09",168.67,169.68,167.29,168.91,321700.0],["2023-05-10",170.0,172.0,169.38,171.68,282500.0],["2023-05-11",172.0,172.0,169.8,170.62,228500.0],["2023-05-12",170.35,173.23,170.15,172.82,266500.0],["2023-05-15",172.44,174.3,171.9,172.25,260200.0],["2023-05-16",171.28,171.99,170.63,170.95,400900.0],["2023-05-17",171.0,172.79,170.75,172.2,437300.0],["2023-05-18",172.37,176.24,172.37,176.24,226100.0],["2023-05-19",176.81,177.87,175.36,177.09,316300.0],["2023-05-22",177.31,179.73,176.82,177.89,328800.0],["2023-05-23",176.36,177.69,172.15,172.47,407200.0],["2023-05-24",171.3,175.14,171.3,174.72,438100.0],["2023-05-25",177.21,179.63,175.39,175.81,279600.0],["2023-05-26",176.0,180.18,176.0,179.26,551600.0],["2023-05-30",180.94,181.86,176.53,179.06,402300.0],["2023-05-31",178.75,181.91,178.74,181.42,550100.0],["2023-06-01",180.57,184.01,179.01,183.43,329300.0],["2023-06-02",183.64,185.74,182.26,185.46,313400.0],["2023-06-05",183.88,185.34,182.94,184.99,591200.0],["2023-06-06",184.95,185.04,181.77,184.7,339700.0],["2023-06-07",184.24,185.93,180.68,183.25,405000.0],["2023-06-08",182.78,185.79,180.88,185.5,388700.0],["2023-06-09",185.67,187.76,183.62,185.81,383600.0],["2023-06-12",186.89,190.15,185.82,189.96,231700.0],["2023-06-13",190.9,192.51,188.84,191.22,295600.0],["2023-06-14",190.39,192.41,189.99,192.2,372300.0],["2023-06-15",192.0,194.27,190.62,193.72,376300.0],["2023-06-16",194.49,194.8,191.24,191.81,711400.0],["2023-06-20",190.99,192.41,188.08,191.17,319600.0],["2023-06-21",190.83,191.26,189.0,189.71,303100.0],["2023-06-22",189.37,191.3,188.29,190.4,289600.0],["2023-06-23",188.79,190.22,187.26,187.93,1082600.0],["2023-06-26",187.72,189.97,186.01,186.2,304100.0],["2023-06-27",187.18,190.72,187.0,189.8,288200.0],["2023-06-28",189.63,192.03,189.17,191.83,340300.0],["2023-06-29",192.21,195.41,191.85,195.16,366800.0],["2023-06-30",196.53,201.08,196.36,199.88,452100.0],["2023-07-03",198.92,201.0,194.9,197.01,159500.0],["2023-07-05",195.74,197.28,193.81,194.38,259700.0],["2023-07-06",192.9,193.84,190.73,193.16,300700.0],["2023-07-07",192.46,194.57,192.27,192.43,267800.0],["2023-07-10",192.36,196.39,192.0,195.2,254100.0],["2023-07-11",195.46,197.62,194.28,197.27,295200.0],["2023-07-12",199.22,199.59,196.84,198.54,187100.0],["2023-07-13",199.41,200.85,198.6,199.75,408600.0],["2023-07-14",199.85,201.58,199.35,200.87,319300.0],["2023-07-17",200.84,206.06,200.0,204.4,478600.0],["2023-07-18",205.28,205.84,202.17,205.53,347400.0],["2023-07-19",206.03,208.01,205.64,207.85,453600.0],["2023-07-20",207.72,208.31,203.39,204.27,378400.0],["2023-07-21",205.74,205.96,192.69,193.97,966300.0],["2023-07-24",193.97,195.08,191.01,192.17,575400.0],["2023-07-25",192.17,194.47,191.41,193.32,496500.0],["2023-07-26",195.0,197.21,184.07,188.49,770100.0],["2023-07-27",189.86,190.61,187.25,188.09,693300.0],["2023-07-28",189.14,190.5,185.81,186.42,358500.0],["2023-07-31",186.46,190.66,185.53,190.62,384500.0],["2023-08-01",189.06,191.96,188.83,191.59,261900.0],["2023-08-02",189.22,189.22,186.55,188.06,498300.0],["2023-08-03",186.93,188.76,186.37,187.86,293300.0],["2023-08-04",188.81,188.96,186.31,186.83,183000.0],["2023-08-07",188.05,190.0,187.51,189.17,290700.0],["2023-08-08",187.27,187.74,183.93,185.77,291800.0],["2023-08-09",185.78,186.49,183.07,185.02,259100.0],["2023-08-10",185.99,187.77,185.72,186.69,346900.0],["2023-08-11",189.53,192.97,189.07,191.45,614400.0],["2023-08-14",191.26,194.24,191.26,192.35,329800.0],["2023-08-15",192.7,194.25,190.99,191.24,253300.0],["2023-08-16",191.72,192.86,189.81,189.86,227700.0],["2023-08-17",189.75,190.66,185.05,185.19,261200.0],["2023-08-18",183.91,186.74,183.63,185.93,256500.0],["2023-08-21",186.86,188.79,184.91,187.09,350200.0],["2023-08-22",187.86,191.19,187.56,190.21,285600.0],["2023-08-23",190.83,195.22,190.19,194.34,245500.0],["2023-08-24",194.97,195.63,189.93,189.95,310900.0],["2023-08-25",190.79,193.29,189.02,192.36,300300.0],["2023-08-28",193.16,196.21,192.56,193.81,297300.0],["2023-08-29",193.14,200.54,192.25,200.41,423100.0],["2023-08-30",200.37,204.39,200.2,203.27,440700.0],["2023-08-31",202.25,205.7,201.33,202.62,3549200.0],["2023-09-01",203.2,204.21,200.95,201.2,688400.0],["2023-09-05",200.56,200.96,196.93,199.87,733200.0],["2023-09-06",199.87,202.73,198.61,201.02,426700.0],["2023-09-07",199.43,200.73,198.48,200.56,467500.0],["2023-09-08",201.14,207.03,199.74,200.48,378300.0],["2023-09-11",201.16,203.74,198.61,203.0,427600.0],["2023-09-12",201.16,204.57,198.99,199.14,433400.0],["2023-09-13",198.51,202.17,197.41,199.64,452800.0],["2023-09-14",200.11,203.08,197.42,202.88,466000.0],["2023-09-15",202.72,203.19,195.25,198.88,1055100.0],["2023-09-18",198.12,202.21,197.5,201.96,358400.0],["2023-09-19",201.09,202.84,199.22,202.53,293000.0],["2023-09-20",203.17,205.67,202.03,202.73,286900.0],["2023-09-21",201.0,201.37,192.97,193.17,511900.0],["2023-09-22",192.96,195.7,192.28,194.45,454100.0],["2023-09-25",193.23,196.1,192.98,195.96,238700.0],["2023-09-26",194.71,195.95,191.26,193.26,252000.0],["2023-09-27",194.14,196.0,193.35,195.08,256200.0],["2023-09-28",194.34,197.98,193.27,197.17,271000.0],["2023-09-29",199.08,202.15,196.36,197.66,258600.0],["2023-10-02",197.14,198.96,196.76,198.86,249500.0],["2023-10-03",197.69,199.63,193.31,195.13,350000.0],["2023-10-04",196.35,200.24,196.35,199.34,289700.0],["2023-10-05",199.57,200.52,195.64,199.51,353000.0],["2023-10-06",198.12,207.68,198.12,206.85,247900.0],["2023-10-09",205.16,208.29,204.78,208.21,198700.0],["2023-10-10",209.34,211.55,208.47,209.69,310900.0],["2023-10-11",210.84,211.81,207.98,209.49,337400.0],["2023-10-12",209.45,209.61,204.07,204.72,530200.0],["2023-10-13",204.6,204.89,199.09,200.49,432400.0],["2023-10-16",202.17,208.68,201.67,204.62,382800.0],["2023-10-17",202.94,207.43,202.49,206.92,586100.0],["2023-10-18",205.23,208.42,201.57,201.65,401300.0],["2023-10-19",202.5,203.23,195.37,196.26,561300.0],["2023-10-20",196.7,196.7,189.78,190.45,478900.0],["2023-10-23",188.99,190.75,184.31,184.4,735300.0],["2023-10-24",185.86,190.28,185.0,189.58,635900.0],["2023-10-25",183.13,193.35,182.97,193.06,934300.0],["2023-10-26",194.21,196.36,191.25,191.92,796000.0],["2023-10-27",192.43,192.71,186.9,188.49,382600.0],["2023-10-30",190.67,191.49,186.77,189.26,408900.0],["2023-10-31",190.58,195.59,189.16,194.98,457100.0],["2023-11-01",195.1,198.34,193.23,198.14,527100.0],["2023-11-02",200.79,203.54,198.45,200.89,443600.0],["2023-11-03",201.1,209.86,200.77,208.86,473700.0],["2023-11-06",209.46,211.11,206.66,208.95,371500.0],["2023-11-07",209.67,213.43,209.05,211.69,463100.0],["2023-11-08",212.52,214.02,210.04,211.84,265300.0],["2023-11-09",212.6,212.77,206.51,206.83,294600.0],["2023-11-10",207.02,214.43,206.88,214.36,269500.0],["2023-11-13",213.23,215.91,211.55,214.02,291100.0],["2023-11-14",218.34,221.92,217.81,221.51,339400.0],["2023-11-15",222.25,224.65,219.57,221.33,470200.0],["2023-11-16",221.73,223.99,221.14,221.25,455300.0],["2023-11-17",222.13,223.7,220.34,221.86,372500.0],["2023-11-20",221.08,224.25,221.08,222.42,477500.0],["2023-11-21",222.23,224.74,219.8,223.29,450500.0],["2023-11-22",225.55,226.81,221.78,222.0,339900.0],["2023-11-24",221.69,223.87,221.31,223.14,145300.0],["2023-11-27",222.16,225.58,221.65,224.61,403000.0],["2023-11-28",224.31,226.8,223.99,224.67,482100.0],["2023-11-29",227.13,230.61,223.43,223.61,413000.0],["2023-11-30",224.31,225.51,220.73,223.05,1261400.0],["2023-12-01",222.47,228.41,221.72,227.92,296500.0],["2023-12-04",226.45,229.84,225.52,227.75,297800.0],["2023-12-05",225.77,228.48,224.7,227.18,260400.0],["2023-12-06",228.25,228.46,223.81,224.68,435600.0],["2023-12-07",224.93,225.63,220.48,222.62,326800.0],["2023-12-08",221.85,223.81,221.3,221.74,485800.0],["2023-12-11",221.63,223.05,220.34,222.59,420300.0],["2023-12-12",222.79,224.89,222.08,224.76,442800.0],["2023-12-13",224.77,225.79,219.61,224.77,666300.0],["2023-12-14",225.82,227.46,214.39,215.95,1023100.0],["2023-12-15",216.03,220.59,212.61,214.19,1702900.0],["2023-12-18",214.85,218.82,214.85,218.54,596600.0],["2023-12-19",219.89,222.2,219.27,221.93,473200.0],["2023-12-20",220.84,223.32,217.69,217.95,291300.0],["2023-12-21",219.96,220.52,217.75,219.83,195500.0],["2023-12-22",221.38,221.81,218.52,220.2,268400.0],["2023-12-26",220.01,220.78,219.09,219.32,236700.0],["2023-12-27",219.42,219.42,215.81,216.44,299900.0],["2023-12-28",216.6,218.83,215.28,216.58,179900.0],["2023-12-29",216.62,217.5,214.38,215.32,287100.0],["2024-01-02",213.03,213.91,204.56,206.77,377600.0],["2024-01-03",205.04,206.87,202.22,204.44,403300.0],["2024-01-04",205.12,206.28,200.09,200.57,376800.0],["2024-01-05",199.73,202.28,199.23,199.37,627500.0],["2024-01-08",200.53,202.96,199.62,202.25,302300.0],["2024-01-09",199.84,204.37,199.84,204.01,319100.0],["2024-01-10",204.54,207.21,203.95,207.09,254700.0],["2024-01-11",207.94,208.62,205.47,207.1,256800.0],["2024-01-12",208.39,213.69,207.83,210.6,222900.0],["2024-01-16",212.0,218.05,211.87,216.24,427400.0],["2024-01-17",214.99,216.85,213.25,216.56,254400.0],["2024-01-18",217.73,218.69,215.52,217.57,295100.0],["2024-01-19",219.39,221.48,217.81,221.41,258500.0],["2024-01-22",224.01,225.59,222.97,224.39,237400.0],["2024-01-23",224.59,224.64,222.29,222.77,244100.0],["2024-01-24",224.92,225.67,221.11,221.15,332300.0],["2024-01-25",222.88,224.51,217.55,218.28,293500.0],["2024-01-26",218.47,221.28,216.66,219.76,463600.0],["2024-01-29",219.38,226.12,219.38,225.92,585000.0],["2024-01-30",225.37,227.84,223.39,223.78,517300.0],["2024-01-31",255.65,258.91,232.0,242.56,1063800.0],["2024-02-01",243.08,249.26,241.96,249.07,562800.0],["2024-02-02",249.0,252.66,248.42,250.56,378900.0],["2024-02-05",250.45,252.0,245.1,249.15,273100.0],["2024-02-06",250.29,250.84,243.81,247.52,287700.0],["2024-02-07",249.74,251.67,245.62,245.73,475200.0],["2024-02-08",246.95,249.12,246.34,247.02,398900.0],["2024-02-09",247.46,250.92,247.46,250.5,316500.0],["2024-02-12",250.89,251.0,244.19,245.73,315500.0],["2024-02-13",240.96,248.6,239.04,245.75,460300.0],["2024-02-14",248.38,249.94,246.08,248.8,254000.0],["2024-02-15",249.75,249.75,245.63,247.4,264900.0],["2024-02-16",246.61,247.5,243.17,243.81,174000.0],["2024-02-20",243.31,244.08,240.2,242.88,251900.0],["2024-02-21",240.21,241.9,239.14,241.58,298500.0],["2024-02-22",245.19,249.5,245.19,248.29,273100.0],["2024-02-23",249.99,250.8,246.04,248.9,178600.0],["2024-02-26",250.07,252.49,249.49,250.09,255700.0],["2024-02-27",249.5,252.99,249.07,250.47,439000.0],["2024-02-28",250.17,254.47,249.31,254.01,442900.0],["2024-02-29",255.0,257.3,251.07,253.33,660000.0],["2024-03-01",253.05,256.77,252.07,256.75,271200.0],["2024-03-04",257.0,257.67,254.32,255.39,290500.0],["2024-03-05",254.37,257.5,250.15,252.33,357200.0],["2024-03-06",255.56,257.0,252.81,254.76,243100.0],["2024-03-07",257.0,266.77,255.71,266.03,452000.0],["2024-03-08",266.36,266.94,257.2,257.5,338500.0],["2024-03-11",256.19,257.93,253.77,255.5,257600.0],["2024-03-12",257.22,258.57,254.79,256.19,521400.0],["2024-03-13",255.0,255.69,251.08,251.67,336400.0],["2024-03-14",252.31,253.7,248.38,250.67,431900.0],["2024-03-15",248.3,249.43,246.16,247.0,1081800.0],["2024-03-18",248.19,249.37,246.7,247.0,310900.0],["2024-03-19",245.54,249.42,244.89,247.6,428600.0],["2024-03-20",248.71,251.3,247.17,251.14,433800.0],["2024-03-21",252.4,254.43,251.43,252.92,318800.0],["2024-03-22",252.78,253.04,249.24,250.84,367800.0],["2024-03-25",250.31,250.31,247.77,248.51,233300.0],["2024-03-26",249.42,251.67,248.37,249.58,286900.0],["2024-03-27",251.52,252.6,247.96,249.73,228100.0],["2024-03-28",250.11,251.49,248.0,250.23,400100.0],["2024-04-01",250.25,251.31,246.55,247.67,254900.0],["2024-04-02",245.59,245.71,241.04,242.76,430600.0],["2024-04-03",241.07,244.8,241.07,241.7,388900.0],["2024-04-04",244.03,246.8,241.52,242.03,360700.0],["2024-04-05",243.38,245.41,242.32,243.51,315000.0],["2024-04-08",243.73,244.95,241.11,242.09,326100.0],["2024-04-09",243.5,243.6,240.66,242.18,323800.0],["2024-04-10",238.65,241.04,237.14,238.3,222700.0],["2024-04-11",238.85,240.57,238.32,239.66,212000.0],["2024-04-12",237.19,239.46,235.59,237.81,274200.0],["2024-04-15",238.36,240.81,230.07,230.49,565500.0],["2024-04-16",231.56,233.17,229.51,231.16,327700.0],["2024-04-17",231.45,233.2,228.26,228.43,240900.0],["2024-04-18",229.82,232.0,227.8,230.44,546800.0],["2024-04-19",230.76,232.92,224.93,226.34,392700.0],["2024-04-22",227.2,229.67,224.78,228.32,491400.0],["2024-04-23",229.61,233.23,229.61,230.63,538900.0],["2024-04-24",208.49,217.97,205.18,206.32,1487400.0],["2024-04-25",207.21,211.17,205.12,208.3,739500.0],["2024-04-26",208.33,211.26,205.79,209.02,456400.0],["2024-04-29",210.67,211.35,207.89,209.83,393800.0],["2024-04-30",208.29,209.18,205.88,206.06,607000.0],["2024-05-01",207.18,211.9,206.07,207.77,505500.0],["2024-05-02",209.57,210.98,207.96,208.84,379800.0],["2024-05-03",211.76,212.82,208.0,210.76,331600.0],["2024-05-06",213.04,215.1,211.67,213.39,274900.0],["2024-05-07",214.62,217.43,214.32,216.64,622300.0],["2024-05-08",215.49,218.21,213.39,214.62,328500.0],["2024-05-09",215.27,217.89,215.11,217.23,254200.0],["2024-05-10",217.78,219.95,216.62,217.73,292600.0],["2024-05-13",219.19,219.19,213.44,213.62,346900.0],["2024-05-14",213.31,217.1,213.31,216.64,323000.0],["2024-05-15",218.34,223.68,217.82,223.45,315400.0],["2024-05-16",223.75,226.13,222.78,225.69,384700.0],["2024-05-17",226.68,229.88,226.6,228.78,470700.0],["2024-05-20",228.82,231.02,228.77,230.64,363700.0],["2024-05-21",230.57,230.57,225.57,225.67,348900.0],["2024-05-22",226.4,227.44,223.04,223.98,345300.0],["2024-05-23",225.86,226.93,223.7,225.35,420900.0],["2024-05-24",225.35,229.61,225.19,228.13,373000.0],["2024-05-28",228.1,229.9,223.53,225.79,263200.0],["2024-05-29",223.85,226.74,220.12,221.46,507200.0],["2024-05-30",220.66,221.88,215.92,216.36,457600.0],["2024-05-31",217.02,219.99,212.39,219.54,1123900.0],["2024-06-03",219.96,220.49,213.17,214.5,446700.0],["2024-06-04",214.52,216.62,212.56,214.48,427900.0],["2024-06-05",216.35,223.21,216.35,220.09,457200.0],["2024-06-06",220.45,222.61,219.52,219.82,386500.0],["2024-06-07",219.9,223.47,219.8,220.55,320800.0],["2024-06-10",218.38,221.65,217.62,221.23,304900.0],["2024-06-11",220.87,227.46,220.37,226.31,425400.0],["2024-06-12",228.8,232.98,226.59,231.05,384800.0],["2024-06-13",231.03,233.31,228.01,229.14,301000.0],["2024-06-14",229.34,229.9,226.62,228.84,152200.0],["2024-06-17",227.63,233.49,226.42,232.75,294200.0],["2024-06-18",232.76,237.84,231.49,237.37,381700.0],["2024-06-20",237.89,238.11,232.77,233.06,299700.0],["2024-06-21",233.41,240.53,231.58,240.11,943800.0],["2024-06-24",239.12,243.33,238.97,241.48,679000.0],["2024-06-25",242.58,243.47,237.86,239.78,545300.0],["2024-06-26",238.5,241.98,237.61,241.79,292000.0],["2024-06-27",242.99,252.03,241.63,251.21,575500.0],["2024-06-28",251.21,254.83,246.06,246.68,1138400.0],["2024-07-01",247.21,249.31,245.12,245.28,415300.0],["2024-07-02",245.3,249.09,244.45,245.66,535000.0],["2024-07-03",244.11,248.99,244.11,246.22,231800.0],["2024-07-05",246.33,249.59,246.23,247.83,167500.0],["2024-07-08",248.0,248.0,244.33,246.22,181100.0],["2024-07-09",245.76,246.27,240.62,242.17,289900.0],["2024-07-10",243.51,247.05,241.87,246.23,348500.0],["2024-07-11",248.37,250.54,240.85,241.17,385500.0],["2024-07-12",241.02,244.55,240.03,240.42,379100.0],["2024-07-15",242.12,245.0,240.02,241.14,391500.0],["2024-07-16",242.15,242.99,236.9,239.15,549100.0],["2024-07-17",234.54,235.21,221.46,223.88,1061300.0],["2024-07-18",224.35,225.57,215.62,219.05,658100.0],["2024-07-19",219.06,221.87,215.9,218.59,509000.0],["2024-07-22",220.87,226.26,219.25,225.15,616500.0],["2024-07-23",225.52,230.12,224.56,226.0,668800.0],["2024-07-24",247.39,254.42,238.72,249.83,1455400.0],["2024-07-25",249.83,256.22,245.79,246.87,1080100.0],["2024-07-26",250.34,259.78,249.2,258.46,882900.0],["2024-07-29",260.39,260.45,254.45,255.89,564700.0],["2024-07-30",257.37,259.22,252.75,255.0,403000.0],["2024-07-31",259.71,260.63,254.25,255.38,405800.0],["2024-08-01",255.38,261.89,248.43,250.66,342800.0],["2024-08-02",245.18,245.95,239.9,243.93,401400.0],["2024-08-05",233.75,244.0,233.45,238.86,634000.0],["2024-08-06",240.67,247.18,240.66,241.09,284600.0],["2024-08-07",244.97,249.49,238.67,239.33,215200.0],["2024-08-08",241.43,248.36,238.23,248.09,373300.0],["2024-08-09",248.09,249.35,244.51,247.8,243900.0],["2024-08-12",246.77,249.29,245.44,247.07,205200.0],["2024-08-13",249.16,251.88,247.37,250.93,309600.0],["2024-08-14",250.79,251.21,248.07,249.81,322800.0],["2024-08-15",253.22,256.06,252.51,255.06,431400.0],["2024-08-16",254.76,257.6,253.36,255.96,287600.0],["2024-08-19",256.75,260.24,255.41,259.74,337300.0],["2024-08-20",260.07,261.35,255.44,257.35,260800.0],["2024-08-21",257.43,261.66,255.04,261.44,260000.0],["2024-08-22",262.35,263.9,259.11,259.71,298300.0],["2024-08-23",262.61,263.67,260.26,262.51,304500.0],["2024-08-26",263.53,264.32,261.07,261.39,219100.0],["2024-08-27",259.85,262.4,257.66,261.69,177900.0],["2024-08-28",261.18,262.04,258.54,259.0,251000.0],["2024-08-29",261.0,266.31,260.88,263.36,219500.0],["2024-08-30",264.62,266.75,262.13,264.43,491700.0],["2024-09-03",263.56,267.0,254.44,256.39,350600.0],["2024-09-04",253.9,257.97,252.44,256.78,342000.0],["2024-09-05",251.51,255.53,251.49,252.82,302200.0],["2024-09-06",254.56,256.04,249.59,250.66,255100.0],["2024-09-09",252.68,255.49,251.31,255.08,415000.0],["2024-09-10",257.8,259.68,255.26,259.49,200100.0],["2024-09-11",259.0,268.9,256.12,268.12,415400.0],["2024-09-12",268.48,268.57,262.76,263.94,270200.0],["2024-09-13",265.19,265.32,261.07,263.74,197300.0],["2024-09-16",263.89,270.58,263.89,270.4,407400.0],["2024-09-17",271.33,273.91,265.83,272.54,567000.0],["2024-09-18",274.36,277.0,268.39,269.2,290000.0],["2024-09-19",275.61,278.08,273.8,275.17,317600.0],["2024-09-20",276.88,277.61,271.76,275.94,1083200.0],["2024-09-23",276.13,282.52,275.51,281.28,418400.0],["2024-09-24",282.4,287.63,280.48,286.0,382800.0],["2024-09-25",286.46,286.48,281.1,284.13,466900.0],["2024-09-26",287.63,287.63,281.33,283.81,367500.0],["2024-09-27",283.81,284.22,279.63,280.25,192300.0],["2024-09-30",279.91,282.13,278.94,281.38,392100.0],["2024-10-01",282.37,282.37,274.24,274.75,398100.0],["2024-10-02",273.82,279.89,273.82,277.36,514600.0],["2024-10-03",277.36,280.34,276.71,277.28,240000.0],["2024-10-04",280.28,282.63,277.06,282.41,284000.0],["2024-10-07",282.0,284.91,279.36,280.67,522800.0],["2024-10-08",280.96,286.54,280.45,286.28,264200.0],["2024-10-09",286.89,292.41,286.89,292.26,240200.0],["2024-10-10",290.48,294.27,289.45,294.0,498100.0],["2024-10-11",294.94,299.67,294.94,299.5,365200.0],["2024-10-14",300.74,305.61,298.34,304.64,528100.0],["2024-10-15",304.83,307.5,301.27,301.4,472200.0],["2024-10-16",302.35,303.89,300.76,303.36,600400.0],["2024-10-17",304.7,305.43,302.27,304.54,343700.0],["2024-10-18",304.68,306.4,297.8,298.28,333800.0],["2024-10-21",297.73,299.32,292.32,295.54,535000.0],["2024-10-22",295.02,296.52,292.2,292.32,759800.0],["2024-10-23",280.0,280.0,264.08,271.36,1446700.0],["2024-10-24",270.53,275.7,269.85,273.49,685600.0],["2024-10-25",273.65,278.52,273.65,275.7,375300.0],["2024-10-28",278.65,278.65,274.0,275.39,418100.0],["2024-10-29",275.36,279.24,274.17,277.26,407100.0],["2024-10-30",276.72,276.72,265.27,265.79,468200.0],["2024-10-31",263.72,265.77,261.67,263.36,399400.0],["2024-11-01",264.54,266.45,263.44,264.35,329400.0],["2024-11-04",263.36,269.19,263.18,266.64,317300.0],["2024-11-05",265.73,266.43,262.92,266.43,399200.0],["2024-11-06",283.95,285.0,278.46,281.03,609000.0],["2024-11-07",282.11,287.0,282.11,283.67,430400.0],["2024-11-08",282.89,285.44,281.23,283.48,284000.0],["2024-11-11",284.68,286.4,282.54,283.08,293400.0],["2024-11-12",282.95,286.47,281.0,284.34,237000.0],["2024-11-13",284.65,292.55,284.65,287.39,361000.0],["2024-11-14",285.8,287.14,277.4,279.75,348600.0],["2024-11-15",277.51,280.85,272.01,272.62,302700.0],["2024-11-18",273.5,277.09,270.76,271.64,354100.0],["2024-11-19",268.77,271.83,266.46,270.74,299700.0],["2024-11-20",271.93,274.2,268.22,271.56,229900.0],["2024-11-21",274.44,275.5,271.37,271.89,394500.0],["2024-11-22",271.67,281.31,271.67,280.4,444900.0],["2024-11-25",286.94,293.35,285.35,290.74,1168400.0],["2024-11-26",290.13,294.9,286.4,288.95,413500.0],["2024-11-27",288.45,288.95,283.77,287.68,274700.0],["2024-11-29",287.82,291.78,285.43,285.44,171200.0],["2024-12-02",284.05,286.54,282.44,286.37,323700.0],["2024-12-03",285.05,299.76,284.81,297.09,549300.0],["2024-12-04",300.0,306.63,298.01,303.33,401300.0],["2024-12-05",301.08,304.14,299.56,302.6,511700.0],["2024-12-06",304.42,306.21,299.96,302.59,341800.0],["2024-12-09",301.33,302.74,297.51,299.7,323600.0],["2024-12-10",299.76,302.79,295.03,297.67,377000.0],["2024-12-11",299.58,302.96,298.58,300.67,242000.0],["2024-12-12",300.48,312.6,298.95,309.78,416600.0],["2024-12-13",309.11,309.52,294.68,298.17,305700.0],["2024-12-16",298.65,301.08,296.99,300.88,245600.0],["2024-12-17",299.18,299.94,293.26,295.06,354800.0],["2024-12-18",295.7,295.7,280.73,281.63,368400.0],["2024-12-19",285.29,287.48,282.05,282.54,342200.0],["2024-12-20",279.0,282.74,275.51,280.26,976300.0],["2024-12-23",277.82,279.36,275.3,278.82,306300.0],["2024-12-24",279.02,282.3,277.78,282.27,130300.0],["2024-12-26",281.66,282.0,277.31,279.3,276200.0],["2024-12-27",279.08,279.08,269.83,275.19,482700.0],["2024-12-30",272.09,272.82,267.69,271.14,199600.0],["2024-12-31",272.04,275.19,268.99,270.24,330900.0],["2025-01-02",271.88,273.09,267.14,268.84,293500.0],["2025-01-03",268.84,273.99,267.08,272.84,280400.0],["2025-01-06",273.99,281.0,263.86,271.36,374500.0],["2025-01-07",273.3,274.18,265.89,268.2,293300.0],["2025-01-08",267.62,273.03,266.66,272.49,249100.0],["2025-01-10",267.09,268.95,263.91,265.38,327500.0],["2025-01-13",262.26,266.24,262.07,265.33,277200.0],["2025-01-14",265.92,271.7,265.92,271.0,426300.0],["2025-01-15",273.71,278.31,273.24,274.46,415400.0],["2025-01-16",275.21,277.33,273.12,275.43,336500.0],["2025-01-17",278.92,278.92,272.9,273.43,241500.0],["2025-01-21",274.27,282.52,274.27,282.08,334500.0],["2025-01-22",284.78,285.45,280.27,281.95,274200.0],["2025-01-23",280.85,285.05,279.37,284.96,275700.0],["2025-01-24",285.95,289.67,282.93,289.38,556900.0],["2025-01-27",283.26,294.25,282.16,288.23,482900.0],["2025-01-28",288.01,299.27,285.59,295.1,703700.0],["2025-01-29",222.8,238.0,218.3,222.84,3271300.0],["2025-01-30",224.51,224.85,213.99,214.14,1473300.0],["2025-01-31",215.13,218.25,206.71,208.59,1299300.0],["2025-02-03",204.76,205.42,199.35,200.28,1037100.0],["2025-02-04",200.4,201.8,196.04,196.51,799500.0],["2025-02-05",199.71,201.16,196.09,200.72,716200.0],["2025-02-06",201.72,204.0,197.6,198.07,618800.0],["2025-02-07",199.57,203.66,199.0,200.9,701400.0],["2025-02-10",198.14,198.65,177.12,177.7,2844300.0],["2025-02-11",177.19,179.05,169.94,178.33,4000300.0],["2025-02-12",176.12,182.81,175.62,181.95,1614400.0],["2025-02-13",184.09,188.94,182.02,187.58,1617400.0],["2025-02-14",187.59,192.29,186.71,190.41,857800.0],["2025-02-18",190.18,191.99,185.61,187.52,759700.0],["2025-02-19",186.29,187.49,182.4,183.21,623000.0],["2025-02-20",182.08,186.15,181.8,185.98,560100.0],["2025-02-21",185.84,186.76,180.81,182.51,735500.0],["2025-02-24",181.96,181.96,174.79,176.95,2041300.0],["2025-02-25",177.54,180.83,175.49,178.08,1443100.0],["2025-02-26",178.12,181.23,176.59,177.61,478200.0],["2025-02-27",179.61,180.69,174.91,175.2,464700.0],["2025-02-28",174.61,177.73,173.02,176.88,837200.0],["2025-03-03",178.35,178.35,172.92,173.09,663800.0],["2025-03-04",171.22,173.86,169.2,171.41,715900.0],["2025-03-05",169.87,173.35,168.04,172.93,568100.0],["2025-03-06",170.09,173.55,167.79,169.06,996300.0],["2025-03-07",169.08,171.92,166.31,170.73,845800.0],["2025-03-10",168.71,168.71,164.48,165.64,887000.0],["2025-03-11",165.44,169.45,164.85,167.52,723800.0],["2025-03-12",168.48,168.77,166.17,166.66,655000.0],["2025-03-13",166.85,166.85,163.1,163.5,584100.0],["2025-03-14",164.62,174.14,164.07,172.5,1102600.0],["2025-03-17",171.62,177.69,171.62,175.65,874400.0],["2025-03-18",175.56,175.95,171.21,172.78,628500.0],["2025-03-19",173.71,176.55,173.08,174.49,659900.0],["2025-03-20",173.36,175.66,172.19,172.44,861300.0],["2025-03-21",169.86,174.13,168.3,171.08,2852800.0],["2025-03-24",174.22,178.21,173.09,177.97,745300.0],["2025-03-25",177.96,179.96,176.94,179.55,671500.0],["2025-03-26",178.69,179.12,175.42,175.62,491600.0],["2025-03-27",175.55,176.55,172.9,174.82,358300.0],["2025-03-28",174.84,176.2,171.33,173.48,691700.0],["2025-03-31",171.36,174.12,169.16,173.04,792500.0],["2025-04-01",173.57,175.23,170.59,174.76,646900.0],["2025-04-02",172.64,179.13,172.06,178.89,608200.0],["2025-04-03",170.53,170.62,160.93,161.76,887200.0],["2025-04-04",154.43,156.13,150.2,152.05,1148700.0],["2025-04-07",146.88,155.2,140.81,146.4,1659900.0],["2025-04-08",151.05,152.4,141.88,143.9,1007600.0],["2025-04-09",142.68,167.99,142.68,166.26,1343500.0],["2025-04-10",157.83,160.57,153.34,157.64,1045300.0],["2025-04-11",157.99,159.59,152.53,158.67,890100.0],["2025-04-14",163.0,163.45,157.51,162.61,913000.0],["2025-04-15",163.2,165.47,162.53,164.35,568900.0],["2025-04-16",163.0,164.5,159.09,161.09,854500.0],["2025-04-17",161.93,164.32,161.01,163.57,643600.0],["2025-04-21",160.75,161.67,157.26,160.51,739700.0],["2025-04-22",161.83,163.86,158.8,162.25,1487100.0],["2025-04-23",178.47,188.36,171.22,171.95,2099300.0],["2025-04-24",171.95,174.42,168.16,174.21,670000.0],["2025-04-25",174.25,176.18,171.86,174.58,569800.0],["2025-04-28",174.79,175.58,172.13,174.38,649700.0],["2025-04-29",173.34,178.54,172.82,176.25,738100.0],["2025-04-30",173.52,177.73,171.42,177.39,658600.0],["2025-05-01",179.94,181.39,177.65,178.63,536200.0],["2025-05-02",181.78,184.31,181.4,183.41,527700.0],["2025-05-05",181.69,185.87,181.02,183.99,535400.0],["2025-05-06",180.89,185.26,180.72,182.83,635400.0],["2025-05-07",183.3,186.81,182.4,183.91,761600.0],["2025-05-08",185.95,188.16,184.82,186.86,458200.0],["2025-05-09",187.05,187.36,183.67,184.37,377400.0],["2025-05-12",192.85,196.14,192.21,196.0,797100.0],["2025-05-13",196.0,197.32,194.7,195.54,581200.0],["2025-05-14",194.82,195.73,191.33,194.2,887300.0],["2025-05-15",194.01,194.56,191.31,193.1,648900.0],["2025-05-16",193.56,194.66,192.88,194.49,451000.0],["2025-05-19",190.26,193.3,190.03,193.06,447500.0],["2025-05-20",192.58,192.58,189.73,191.85,608700.0],["2025-05-21",188.58,191.13,187.23,187.97,706800.0],["2025-05-22",187.91,189.44,186.6,187.49,556700.0],["2025-05-23",182.52,186.01,181.86,185.23,692300.0],["2025-05-27",188.0,191.11,186.5,191.03,616100.0],["2025-05-28",191.08,192.74,187.95,188.28,667700.0],["2025-05-29",188.99,189.02,185.62,188.89,750000.0],["2025-05-30",187.4,190.0,184.47,188.78,6197600.0],["2025-06-02",186.98,188.02,181.85,184.49,1089200.0],["2025-06-03",184.28,187.71,182.34,186.98,1411300.0],["2025-06-04",186.98,191.9,185.32,190.87,871400.0],["2025-06-05",191.84,192.7,189.85,190.18,679500.0],["2025-06-06",192.15,193.09,189.41,192.78,625100.0],["2025-06-09",193.0,195.26,191.58,193.65,640400.0],["2025-06-10",192.26,194.41,190.61,193.28,838600.0],["2025-06-11",193.4,194.77,188.28,189.33,694700.0],["2025-06-12",188.75,193.69,188.75,192.88,742800.0],["2025-06-13",186.86,191.25,186.86,189.31,566900.0],["2025-06-16",190.3,192.74,189.85,192.63,531000.0],["2025-06-17",191.65,193.64,191.04,191.52,580600.0],["2025-06-18",191.6,191.6,187.6,188.5,709700.0],["2025-06-20",188.78,189.99,184.57,186.29,1065800.0],["2025-06-23",186.16,193.41,185.72,192.67,740200.0],["2025-06-24",193.27,195.37,193.06,194.64,385600.0],["2025-06-25",195.8,195.95,191.34,191.48,410500.0],["2025-06-26",191.92,194.65,188.49,194.22,680600.0],["2025-06-27",194.23,198.02,191.93,197.25,1127500.0],["2025-06-30",197.35,198.74,195.0,197.47,556000.0],["2025-07-01",196.29,200.46,194.52,198.01,670600.0],["2025-07-02",197.09,199.16,196.93,198.71,416600.0],["2025-07-03",199.32,201.81,197.43,199.93,269900.0],["2025-07-07",198.75,201.36,198.12,201.0,496600.0],["2025-07-08",201.33,204.09,201.23,202.75,685200.0],["2025-07-09",203.44,203.51,199.94,202.84,306900.0],["2025-07-10",202.68,203.02,197.41,199.78,422600.0],["2025-07-11",198.79,198.9,195.79,196.16,357900.0],["2025-07-14",193.09,198.44,192.99,197.85,585600.0],["2025-07-15",198.9,199.24,196.0,196.16,351400.0],["2025-07-16",197.69,200.24,195.57,199.99,418900.0],["2025-07-17",200.59,204.12,199.75,203.9,558500.0],["2025-07-18",204.24,204.24,200.46,202.05,337700.0],["2025-07-21",202.24,203.57,198.87,199.73,616500.0],["2025-07-22",200.19,203.83,199.22,202.79,649100.0],["2025-07-23",245.0,247.22,212.34,217.71,1903500.0],["2025-07-24",214.69,222.2,214.32,220.28,1157000.0],["2025-07-25",221.14,222.72,217.65,217.75,479300.0],["2025-07-28",219.25,224.0,219.25,221.47,544300.0],["2025-07-29",220.84,226.28,218.81,225.41,918500.0],["2025-07-30",225.9,229.58,223.0,227.94,1351300.0],["2025-07-31",227.43,227.43,219.63,219.66,850900.0],["2025-08-01",216.83,218.67,212.49,214.66,476300.0],["2025-08-04",217.21,218.64,215.75,218.55,455400.0],["2025-08-05",219.46,219.46,214.28,215.77,453500.0],["2025-08-06",216.44,219.24,213.85,215.99,336200.0],["2025-08-07",217.38,218.25,208.68,211.28,618100.0],["2025-08-08",211.89,212.57,204.77,205.8,389700.0],["2025-08-11",205.8,207.16,203.99,205.25,506500.0],["2025-08-12",205.5,213.4,205.5,212.75,481000.0],["2025-08-13",214.58,220.72,211.22,220.19,548800.0],["2025-08-14",218.31,220.17,214.93,215.2,679100.0],["2025-08-15",215.21,216.09,214.07,214.79,368800.0],["2025-08-18",214.79,217.08,213.35,216.85,534900.0],["2025-08-19",217.85,220.59,215.01,215.55,417600.0],["2025-08-20",214.71,215.53,209.37,212.02,562000.0],["2025-08-21",211.03,212.57,208.4,212.41,403000.0],["2025-08-22",212.42,218.21,212.29,216.26,422100.0],["2025-08-25",215.87,216.29,214.12,214.87,338700.0],["2025-08-26",214.83,218.1,214.0,214.64,639600.0],["2025-08-27",214.97,219.72,214.97,218.91,517100.0],["2025-08-28",219.08,219.88,217.25,218.46,516500.0],["2025-08-29",219.23,220.0,213.54,215.44,417300.0],["2025-09-02",211.4,213.34,208.69,209.86,518500.0],["2025-09-03",209.49,212.72,207.17,207.31,453200.0],["2025-09-04",206.8,210.01,202.26,209.86,448500.0],["2025-09-05",211.01,215.48,211.01,215.31,394200.0],["2025-09-08",215.8,219.57,214.09,219.33,527100.0],["2025-09-09",219.33,220.31,213.46,215.61,544800.0],["2025-09-10",214.74,216.87,211.49,212.31,508100.0],["2025-09-11",211.78,219.5,210.24,219.26,520800.0],["2025-09-12",220.2,220.2,215.14,216.1,435500.0],["2025-09-15",216.0,217.42,210.84,211.46,513800.0],["2025-09-16",210.57,214.67,210.19,214.27,555200.0],["2025-09-17",214.46,217.68,212.71,214.95,424400.0],["2025-09-18",217.18,219.99,216.46,217.86,428800.0],["2025-09-19",218.96,219.05,214.21,217.71,2440800.0],["2025-09-22",214.94,217.43,213.56,215.8,393700.0],["2025-09-23",216.64,216.64,213.31,213.71,314100.0],["2025-09-24",214.51,215.81,211.05,212.45,247600.0],["2025-09-25",210.18,210.67,207.0,209.7,262600.0],["2025-09-26",209.55,212.56,209.1,211.56,250900.0],["2025-09-29",212.7,212.94,207.64,207.67,484800.0],["2025-09-30",207.56,208.82,203.87,204.98,452200.0],["2025-10-01",204.47,205.51,196.63,199.57,511500.0],["2025-10-02",199.57,202.63,199.07,201.36,301500.0],["2025-10-03",201.22,204.1,200.84,201.4,301600.0],["2025-10-06",203.22,203.51,198.03,200.46,275600.0],["2025-10-07",199.88,200.19,196.0,198.95,355400.0],["2025-10-08",203.98,209.67,201.76,208.9,425300.0],["2025-10-09",209.28,210.36,203.4,203.51,380300.0],["2025-10-10",203.45,204.65,195.98,197.32,382200.0],["2025-10-13",199.1,202.43,198.31,200.76,329900.0],["2025-10-14",195.59,202.9,195.59,200.53,388800.0],["2025-10-15",200.76,202.54,197.8,199.81,413300.0],["2025-10-16",201.19,202.67,192.49,193.04,674500.0],["2025-10-17",192.41,197.92,192.38,196.83,379500.0],["2025-10-20",198.7,202.88,198.69,200.02,547800.0],["2025-10-21",198.73,205.11,197.78,204.66,601400.0],["2025-10-22",198.79,202.51,186.48,194.52,1802900.0],["2025-10-23",195.92,199.34,192.21,194.68,967400.0],["2025-10-24",196.27,198.58,191.64,194.85,748200.0],["2025-10-27",195.04,196.31,186.83,188.25,879500.0],["2025-10-28",189.12,189.12,183.01,185.95,883800.0],["2025-10-29",184.52,184.52,177.5,178.33,831500.0],["2025-10-30",179.27,183.22,177.05,179.87,813600.0],["2025-10-31",178.01,183.42,175.23,182.07,881100.0],["2025-11-03",181.63,182.89,178.58,181.56,845200.0],["2025-11-04",177.68,180.35,176.29,178.45,777000.0],["2025-11-05",179.63,182.64,179.24,180.13,548300.0],["2025-11-06",179.96,181.51,175.31,175.49,339400.0],["2025-11-07",173.78,177.76,172.0,177.61,764600.0],["2025-11-10",179.38,179.93,175.33,176.45,453400.0],["2025-11-11",176.38,176.38,174.01,175.13,430900.0],["2025-11-12",177.57,177.64,174.75,175.34,427900.0],["2025-11-13",173.86,177.66,173.46,177.42,631000.0],["2025-11-14",175.59,179.08,175.1,178.23,499500.0],["2025-11-17",177.48,178.23,170.35,170.94,449400.0],["2025-11-18",169.94,173.0,168.54,172.1,553200.0],["2025-11-19",171.13,172.86,169.18,171.5,518000.0],["2025-11-20",173.83,175.33,167.25,168.67,612600.0],["2025-11-21",168.16,173.83,167.8,170.49,549400.0],["2025-11-24",170.5,171.59,169.16,171.45,379500.0],["2025-11-25",171.51,176.8,167.0,176.65,440500.0],["2025-11-26",176.9,179.02,175.96,176.05,435900.0],["2025-11-28",176.1,178.11,176.05,176.45,187000.0],["2025-12-01",175.0,179.7,173.91,176.58,546100.0],["2025-12-02",176.22,179.0,175.46,176.98,541800.0],["2025-12-03",177.0,179.3,176.53,178.6,462600.0],["2025-12-04",179.47,180.77,178.25,178.6,404600.0],["2025-12-05",177.67,182.39,176.5,179.69,388800.0],["2025-12-08",180.01,181.84,175.74,176.83,441700.0],["2025-12-09",176.0,177.14,174.06,174.24,580900.0],["2025-12-10",175.53,176.08,171.51,174.87,686700.0],["2025-12-11",175.0,177.65,172.14,173.19,654800.0],["2025-12-12",174.14,176.01,173.21,173.73,448100.0],["2025-12-15",174.33,174.67,168.44,169.96,534900.0],["2025-12-16",169.38,175.74,167.91,175.54,736800.0],["2025-12-17",174.43,180.58,174.43,176.09,726900.0],["2025-12-18",176.09,178.79,174.86,177.1,519600.0],["2025-12-19",176.31,177.13,173.85,175.85,1246800.0],["2025-12-22",176.22,177.47,174.26,176.09,456800.0],["2025-12-23",175.53,175.74,172.92,173.94,445700.0],["2025-12-24",173.5,176.0,173.3,175.29,271600.0],["2025-12-26",174.83,176.7,174.83,176.35,241800.0],["2025-12-29",176.2,177.06,175.07,176.29,320400.0],["2025-12-30",174.79,176.46,174.12,174.75,418400.0],["2025-12-31",174.28,175.58,173.05,173.31,336700.0],["2026-01-02",173.6,174.49,165.04,167.28,555700.0],["2026-01-05",167.17,174.55,166.26,166.6,901800.0],["2026-01-06",165.78,169.97,164.25,168.81,709600.0],["2026-01-07",169.51,173.37,167.5,173.07,627200.0],["2026-01-08",171.64,173.82,169.43,173.7,485300.0],["2026-01-09",173.59,178.63,172.78,175.64,626100.0],["2026-01-12",174.41,176.86,172.66,176.31,508200.0],["2026-01-13",176.31,176.88,171.02,173.18,452000.0],["2026-01-14",171.85,174.49,170.33,173.48,566000.0],["2026-01-15",177.93,179.94,173.73,175.57,710400.0],["2026-01-16",175.37,175.37,171.55,173.28,523900.0],["2026-01-20",170.62,172.55,165.13,166.01,609800.0],["2026-01-21",166.08,169.41,165.74,166.04,928100.0],["2026-01-22",166.78,170.83,166.63,170.2,812700.0],["2026-01-23",171.06,175.86,170.97,174.02,584000.0],["2026-01-26",173.62,178.01,170.59,177.27,781500.0],["2026-01-27",177.02,177.02,166.0,169.73,1223000.0],["2026-01-28",179.27,179.77,156.01,161.14,1355900.0],["2026-01-29",158.77,159.08,149.38,155.77,1255100.0],["2026-01-30",156.07,156.11,149.47,151.01,992500.0],["2026-02-02",151.71,153.5,148.63,150.69,1007100.0],["2026-02-03",148.48,149.65,127.86,135.64,2161900.0],["2026-02-04",132.56,139.42,129.91,138.52,1691200.0],["2026-02-05",138.29,142.97,137.62,138.28,1463600.0],["2026-02-06",140.32,146.15,139.52,145.07,1323400.0],["2026-02-09",145.17,148.97,143.82,148.39,1049300.0],["2026-02-10",149.78,155.52,148.52,149.63,1075200.0],["2026-02-11",148.27,149.15,142.02,142.69,1137600.0],["2026-02-12",141.72,145.53,136.61,137.44,1372900.0],["2026-02-13",139.92,143.35,137.77,140.45,990800.0],["2026-02-17",139.64,141.97,138.48,141.63,988800.0],["2026-02-18",141.74,144.37,141.17,143.06,640200.0],["2026-02-19",140.56,143.67,140.01,143.54,520200.0],["2026-02-20",143.44,147.44,141.65,144.27,886400.0],["2026-02-23",141.56,142.33,129.65,130.1,1015900.0],["2026-02-24",129.94,135.03,129.47,133.35,596600.0],["2026-02-25",133.59,135.68,131.69,135.3,448700.0],["2026-02-26",135.29,140.16,133.0,139.61,776600.0],["2026-02-27",135.43,137.23,133.71,135.43,899200.0],["2026-03-02",132.31,141.15,131.51,139.97,810800.0],["2026-03-03",136.84,148.85,136.84,148.26,875700.0],["2026-03-04",147.42,147.98,143.02,143.54,580900.0],["2026-03-05",145.03,151.56,145.03,147.0,556700.0],["2026-03-06",145.61,153.07,144.34,152.45,910000.0],["2026-03-09",152.29,152.29,148.0,150.16,944500.0],["2026-03-10",149.0,149.12,143.09,145.04,819500.0],["2026-03-11",145.77,149.0,141.14,143.4,577100.0],["2026-03-12",142.21,147.13,140.07,140.29,622000.0],["2026-03-13",141.15,142.79,138.23,140.78,677000.0],["2026-03-16",141.61,143.74,140.02,141.23,413700.0],["2026-03-17",140.37,146.5,140.29,140.62,521300.0],["2026-03-18",138.39,141.77,138.0,138.22,580900.0],["2026-03-19",138.07,142.0,137.62,139.81,461700.0],["2026-03-20",138.11,139.61,136.08,137.32,946500.0],["2026-03-23",139.34,141.72,138.08,139.33,535200.0],["2026-03-24",137.19,139.48,131.9,132.69,681000.0],["2026-03-25",135.12,136.77,127.35,130.53,604400.0],["2026-03-26",129.46,135.84,129.42,132.2,420100.0],["2026-03-27",130.22,131.17,126.0,127.4,480600.0],["2026-03-30",128.37,131.96,128.37,130.46,519000.0],["2026-03-31",131.76,135.52,130.31,133.12,418000.0],["2026-04-01",134.91,135.96,130.9,134.3,510400.0],["2026-04-02",134.06,136.44,130.57,134.56,449100.0],["2026-04-06",134.25,136.76,133.13,136.42,355300.0],["2026-04-07",135.22,138.4,132.5,135.02,465300.0],["2026-04-08",138.96,139.68,133.1,133.5,713000.0],["2026-04-09",131.69,132.44,122.28,124.49,902400.0],["2026-04-10",124.19,124.19,119.06,120.88,1185800.0],["2026-04-13",121.07,127.65,119.14,126.11,923300.0],["2026-04-14",127.44,129.22,125.33,126.6,410500.0],["2026-04-15",128.46,131.32,127.48,128.88,937400.0],["2026-04-16",130.62,132.98,127.3,129.9,714100.0],["2026-04-17",132.94,133.42,130.82,132.71,1010300.0],["2026-04-20",132.5,136.37,132.5,133.83,602100.0],["2026-04-21",133.72,138.81,133.72,134.89,887000.0],["2026-04-22",149.0,149.01,139.6,142.88,1479800.0],["2026-04-23",139.34,140.94,132.09,138.32,1176400.0],["2026-04-24",139.58,142.78,137.06,142.35,645500.0],["2026-04-27",141.65,143.68,137.76,137.84,1191400.0],["2026-04-28",140.26,143.14,139.11,140.32,929200.0],["2026-04-29",140.1,146.11,138.87,143.85,847600.0],["2026-04-30",141.64,142.22,136.99,137.89,747900.0],["2026-05-01",142.35,144.4,138.01,140.13,855900.0],["2026-05-04",140.39,143.46,139.12,140.77,566400.0],["2026-05-05",141.27,142.3,136.9,141.15,661200.0],["2026-05-06",139.45,143.49,136.9,137.8,581300.0],["2026-05-07",140.64,145.87,140.63,143.66,649100.0],["2026-05-08",142.24,143.3,137.8,143.02,496400.0],["2026-05-11",141.59,143.16,136.11,137.73,547700.0],["2026-05-12",139.42,139.42,134.65,134.84,482700.0],["2026-05-13",132.93,133.51,124.33,125.56,738600.0],["2026-05-14",126.66,131.51,124.58,129.05,452400.0],["2026-05-15",131.02,132.32,128.84,131.32,564300.0],["2026-05-18",130.87,137.64,130.5,136.71,559400.0],["2026-05-19",140.57,140.82,135.21,135.42,605800.0],["2026-05-20",132.74,137.48,129.58,137.08,576100.0],["2026-05-21",133.13,134.82,130.77,134.57,427800.0],["2026-05-22",135.33,139.14,134.77,138.64,396000.0],["2026-05-26",136.87,140.78,136.52,139.67,690800.0],["2026-05-27",136.31,141.33,135.48,138.55,611900.0],["2026-05-28",139.19,144.23,137.78,143.18,463100.0],["2026-05-29",143.64,150.31,142.08,150.05,952600.0],["2026-06-01",153.01,162.77,150.98,161.12,836300.0],["2026-06-02",157.5,157.57,150.64,155.04,768300.0],["2026-06-03",152.48,153.08,149.0,151.2,548800.0],["2026-06-04",154.8,155.74,149.77,150.58,559400.0],["2026-06-05",150.73,152.62,146.78,147.64,493800.0],["2026-06-08",145.69,148.74,143.99,146.88,527400.0],["2026-06-09",145.11,149.12,143.89,146.54,464200.0],["2026-06-10",143.84,148.95,142.28,145.15,393500.0],["2026-06-11",141.53,143.54,137.26,140.29,526000.0],["2026-06-12",139.98,143.87,136.61,142.92,533300.0],["2026-06-15",144.05,147.26,142.93,143.89,569700.0],["2026-06-16",144.01,145.56,139.25,139.4,562200.0],["2026-06-17",137.62,140.8,131.54,132.09,723100.0],["2026-06-18",131.39,133.41,127.43,132.28,1066600.0],["2026-06-22",129.06,132.52,126.54,128.77,478400.0],["2026-06-23",132.27,133.54,130.1,130.18,484600.0],["2026-06-24",129.41,134.18,128.65,130.87,576700.0],["2026-06-25",129.77,133.0,126.35,127.87,697000.0],["2026-06-26",129.69,138.55,129.68,137.85,1070000.0],["2026-06-29",140.68,142.11,136.7,138.1,670000.0],["2026-06-30",136.21,139.88,135.65,139.25,546500.0],["2026-07-01",142.37,149.7,142.29,146.41,750200.0],["2026-07-02",146.63,154.24,146.63,151.04,818800.0],["2026-07-06",149.41,155.5,148.48,153.81,583678.831474],["2026-07-07",157.41,159.48,155.28,158.17,797936.023522],["2026-07-08",156.09,156.91,152.64,154.78,1050382.345211],["2026-07-09",150.58,157.13,149.77,156.63,627898.110105],["2026-07-10",160,161.26,152.19,154.9,483896.704103],["2026-07-13",156.5,160.7,156.37,158.31,567710.432965],["2026-07-14",152.69,159.32,152.17,158.6,639453.841442],["2026-07-15",160.64,162.495,156.46,156.58,584770.414212],["2026-07-16",158.47,164.59,155.4,163.13,841279.002071],["2026-07-17",161.63,166.56,160.325,163.19,822263.747415],["2026-07-20",162.51,167.42,160.03,165.51,544119.526506],["2026-07-21",161.73,164.755,158.71,159.12,622725.37514],["2026-07-22",159.12,159.455,148.06,149.11,898134.876364],["2026-07-23",150.69,151.32,145.86,147.43,648502.089188],["2026-07-24",149.8,155.2,147.43,151.67,775392.798024],["2026-07-27",155.23,163.84,153.91,159.29,912639.129096],["2026-07-28",162.56,170.89,162.56,168.17,976937.415229],["2026-07-29",195,215,190.825,204.02,2870253.285303],["2026-07-30",195,196.3151,187.765,190.97,1755308.339481],["2026-07-31",190.55,192.64,186.9,191.36,799021.573996]]}