{"t":"MD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1995-09-20",5.375,5.5625,5.125,5.3438,15645600.0],["1995-09-21",5.5,5.5625,5.3125,5.4688,2330400.0],["1995-09-22",5.4688,5.5625,5.25,5.3438,1200000.0],["1995-09-25",5.4375,5.4688,5.3125,5.4688,1520800.0],["1995-09-26",5.3125,5.4688,5.0625,5.0938,1312800.0],["1995-09-27",5.0,5.125,4.7188,4.7188,1209200.0],["1995-09-28",4.8125,5.125,4.8125,5.0,233600.0],["1995-09-29",5.125,5.125,5.0,5.125,532000.0],["1995-10-02",5.0938,5.3125,5.0938,5.125,570400.0],["1995-10-03",5.25,5.25,4.75,4.875,271200.0],["1995-10-04",4.875,5.0,4.8125,4.8125,352000.0],["1995-10-05",4.8125,5.0,4.8125,5.0,215600.0],["1995-10-06",4.8125,5.0,4.75,4.7812,418800.0],["1995-10-09",4.7812,4.8125,4.7812,4.8125,296400.0],["1995-10-10",4.7812,4.8125,4.625,4.625,712400.0],["1995-10-11",4.625,5.0625,4.625,4.9375,666000.0],["1995-10-12",5.0625,5.0625,4.9375,4.9375,28000.0],["1995-10-13",5.0,5.125,4.9375,5.0625,806800.0],["1995-10-16",5.0625,5.0625,4.9375,4.9375,53200.0],["1995-10-17",4.9375,5.125,4.9375,4.9688,62800.0],["1995-10-18",4.9688,5.125,4.9375,4.9375,25600.0],["1995-10-19",4.9375,5.0938,4.9062,4.9688,264000.0],["1995-10-20",4.875,5.125,4.875,5.125,467600.0],["1995-10-23",5.0,5.125,4.9375,5.125,431200.0],["1995-10-24",4.9375,5.125,4.7812,4.7812,515600.0],["1995-10-25",4.875,4.9375,4.7812,4.8125,186000.0],["1995-10-26",4.8125,4.9375,4.8125,4.875,70800.0],["1995-10-27",4.8125,4.9375,4.8125,4.8125,12400.0],["1995-10-30",4.9375,5.25,4.9375,5.25,310400.0],["1995-10-31",5.3125,5.5,5.25,5.4062,746400.0],["1995-11-01",5.4062,5.5,5.375,5.4375,691600.0],["1995-11-02",5.5,5.5625,5.375,5.4375,727200.0],["1995-11-03",5.375,5.5,5.25,5.375,73200.0],["1995-11-06",5.25,5.375,5.0625,5.0938,86800.0],["1995-11-07",5.1875,5.1875,4.9375,5.0312,126800.0],["1995-11-08",5.0625,5.0625,4.9375,4.9375,42800.0],["1995-11-09",5.0625,5.0625,4.9375,4.9375,102000.0],["1995-11-10",4.9375,5.0625,4.9375,5.0625,183200.0],["1995-11-13",5.1875,5.4375,5.125,5.375,135600.0],["1995-11-14",5.5,5.5625,5.3125,5.5625,241200.0],["1995-11-15",5.4688,5.5625,5.25,5.3125,230000.0],["1995-11-16",5.5,5.5,5.25,5.3438,69600.0],["1995-11-17",5.25,5.4375,5.25,5.4375,68000.0],["1995-11-20",5.25,5.4375,5.25,5.3125,584400.0],["1995-11-21",5.4375,5.4375,5.0625,5.1562,613600.0],["1995-11-22",5.25,5.25,5.0625,5.25,62800.0],["1995-11-24",5.25,5.25,5.0625,5.125,142800.0],["1995-11-27",5.125,5.1875,5.0625,5.125,117200.0],["1995-11-28",5.0625,5.125,5.0,5.125,28000.0],["1995-11-29",5.125,5.1875,5.0,5.1562,42400.0],["1995-11-30",5.0,5.1562,5.0,5.125,224400.0],["1995-12-01",5.1562,5.1875,5.0,5.0,344800.0],["1995-12-04",5.0625,5.0938,4.9688,5.0625,1684800.0],["1995-12-05",4.9688,5.1875,4.9688,5.1562,1098800.0],["1995-12-06",5.0625,5.4375,5.0625,5.3125,247600.0],["1995-12-07",5.5,5.5625,5.375,5.375,230000.0],["1995-12-08",5.5625,5.5625,5.3125,5.375,49200.0],["1995-12-11",5.3125,5.5,5.3125,5.5,81200.0],["1995-12-12",5.3125,5.5,5.3125,5.375,336800.0],["1995-12-13",5.375,5.875,5.375,5.4375,644400.0],["1995-12-14",5.4375,5.6875,5.4375,5.5,73200.0],["1995-12-15",5.4375,5.6875,5.4375,5.5625,58800.0],["1995-12-18",5.5,5.5312,5.4375,5.4375,92800.0],["1995-12-19",5.5312,5.5625,5.4375,5.5625,22000.0],["1995-12-20",5.4375,5.6875,5.4375,5.5,76400.0],["1995-12-21",5.5,5.6875,5.5,5.625,109600.0],["1995-12-22",5.6875,5.8125,5.5625,5.8125,103200.0],["1995-12-26",5.75,6.375,5.75,6.2188,330000.0],["1995-12-27",6.375,6.6875,6.25,6.625,449200.0],["1995-12-28",6.6875,7.0,6.6875,6.9375,813600.0],["1995-12-29",6.8125,7.125,6.8125,6.875,317600.0],["1996-01-02",6.875,7.0,6.875,6.9375,230800.0],["1996-01-03",6.875,7.0,6.6875,6.6875,1304000.0],["1996-01-04",6.6875,6.75,6.5,6.5,405600.0],["1996-01-05",6.4375,6.625,6.4375,6.4375,163600.0],["1996-01-08",6.625,6.625,6.625,6.625,10000.0],["1996-01-09",6.4375,6.5312,6.25,6.25,599600.0],["1996-01-10",6.25,6.4375,6.0,6.0,302400.0],["1996-01-11",6.0,6.1875,5.625,6.0,196800.0],["1996-01-12",6.25,6.25,6.0312,6.125,61600.0],["1996-01-15",6.0,6.1875,6.0,6.0,49600.0],["1996-01-16",6.1875,7.0,6.0,6.9375,1241600.0],["1996-01-17",7.0,7.375,6.8125,7.125,629600.0],["1996-01-18",7.1875,7.1875,6.875,6.9375,924800.0],["1996-01-19",6.75,6.875,6.6875,6.7188,237600.0],["1996-01-22",6.6875,6.875,6.6875,6.875,147200.0],["1996-01-23",6.8125,6.9375,6.6875,6.6875,84000.0],["1996-01-24",6.6875,7.125,6.6875,6.875,144800.0],["1996-01-25",7.125,7.3125,7.0625,7.2188,67600.0],["1996-01-26",7.3125,7.3125,7.0625,7.25,11600.0],["1996-01-29",7.0625,7.875,7.0625,7.875,316400.0],["1996-01-30",7.875,8.125,7.875,8.125,1474000.0],["1996-01-31",8.125,8.375,8.0625,8.375,509200.0],["1996-02-01",8.25,8.5,8.125,8.125,3403200.0],["1996-02-02",8.375,8.375,8.1875,8.1875,260400.0],["1996-02-05",8.1875,8.8125,8.1875,8.7188,209600.0],["1996-02-06",8.625,8.8125,8.5625,8.5625,87200.0],["1996-02-07",8.5625,8.75,8.5,8.5,42800.0],["1996-02-08",8.75,8.75,8.5,8.5625,27200.0],["1996-02-09",8.75,8.75,8.5,8.6875,21600.0],["1996-02-12",8.4375,8.6875,8.4375,8.625,52800.0],["1996-02-13",8.5625,8.5625,8.375,8.375,896000.0],["1996-02-14",8.375,8.5,8.3125,8.375,439600.0],["1996-02-15",8.4375,8.4375,8.3125,8.4375,10400.0],["1996-02-16",8.5,8.5,8.3125,8.375,89200.0],["1996-02-20",8.5,8.5,8.3125,8.3125,16800.0],["1996-02-21",8.3125,8.5625,8.3125,8.4688,300400.0],["1996-02-22",8.5,8.5625,8.3125,8.5625,135200.0],["1996-02-23",8.5625,10.0,8.5625,9.25,974400.0],["1996-02-26",9.375,10.1875,9.1875,9.8125,1104000.0],["1996-02-27",9.875,9.9375,9.25,9.2812,402400.0],["1996-02-28",9.25,9.5625,9.25,9.3125,101600.0],["1996-02-29",9.3125,9.5625,9.3125,9.5625,255600.0],["1996-03-01",9.5625,9.5625,9.3125,9.5625,41200.0],["1996-03-04",9.5625,9.6875,9.3125,9.4375,76000.0],["1996-03-05",9.4375,9.75,9.4375,9.5,170800.0],["1996-03-06",9.75,9.75,9.4375,9.75,190000.0],["1996-03-07",9.5,9.75,9.4375,9.5625,312400.0],["1996-03-08",9.5625,9.625,9.25,9.5,178000.0],["1996-03-11",9.375,9.5,9.375,9.375,148800.0],["1996-03-12",9.25,9.5,9.25,9.3125,217200.0],["1996-03-13",9.25,9.2812,9.1875,9.1875,49600.0],["1996-03-14",9.125,9.375,9.0625,9.0625,83600.0],["1996-03-15",9.0938,9.3125,9.0625,9.25,64400.0],["1996-03-18",9.0625,9.25,8.375,8.5625,237200.0],["1996-03-19",8.5625,8.875,8.5625,8.75,332400.0],["1996-03-20",8.75,9.4375,8.75,9.1875,273600.0],["1996-03-21",9.1875,9.375,9.0625,9.1875,392000.0],["1996-03-22",9.375,9.375,8.9375,9.25,212800.0],["1996-03-25",9.0625,9.25,8.875,8.875,215600.0],["1996-03-26",8.8125,9.125,8.8125,8.8125,150800.0],["1996-03-27",8.8125,8.8125,8.8125,8.8125,8400.0],["1996-03-28",8.8125,9.125,8.8125,8.8125,128800.0],["1996-03-29",8.8125,9.125,8.8125,8.875,275600.0],["1996-04-01",8.875,9.375,8.875,9.25,164000.0],["1996-04-02",9.3125,9.3125,9.125,9.2812,168800.0],["1996-04-03",9.125,9.5,9.125,9.5,63200.0],["1996-04-04",9.3125,10.2812,9.3125,10.25,171600.0],["1996-04-08",9.875,10.0625,9.875,9.8906,141200.0],["1996-04-09",10.125,10.25,9.75,9.8125,393600.0],["1996-04-10",9.9375,9.9375,9.625,9.625,74000.0],["1996-04-11",9.6875,9.875,9.625,9.625,40000.0],["1996-04-12",9.9375,10.0,9.6875,9.75,699600.0],["1996-04-15",9.7188,10.0,9.6875,9.8438,82000.0],["1996-04-16",9.6875,10.0,9.5625,9.5625,105200.0],["1996-04-17",9.5,9.5312,9.5,9.5,112000.0],["1996-04-18",9.5,9.5,9.25,9.2812,48800.0],["1996-04-19",9.375,9.375,8.8125,8.9375,94000.0],["1996-04-22",9.125,9.4375,8.875,9.1875,490400.0],["1996-04-23",9.5,10.9375,9.4375,10.4375,619200.0],["1996-04-24",10.625,10.875,10.3125,10.6562,269200.0],["1996-04-25",10.875,11.4375,10.8125,11.25,262400.0],["1996-04-26",11.3125,11.625,11.0,11.0,373200.0],["1996-04-29",10.8125,11.125,10.75,11.0625,67200.0],["1996-04-30",11.0625,12.3125,10.875,11.9375,356400.0],["1996-05-01",11.75,12.3125,11.1875,11.1875,341200.0],["1996-05-02",11.625,11.8125,10.4375,10.5625,339600.0],["1996-05-03",10.5,12.0625,10.5,12.0,488000.0],["1996-05-06",11.75,13.1875,11.75,13.1875,421600.0],["1996-05-07",12.9375,13.5625,12.1875,12.625,316400.0],["1996-05-08",12.375,12.5625,12.0625,12.4375,431200.0],["1996-05-09",12.5,13.375,12.4375,13.125,348000.0],["1996-05-10",13.375,14.75,13.375,14.75,807600.0],["1996-05-13",14.5625,15.0,13.8125,13.8125,372800.0],["1996-05-14",14.0,14.0,13.375,13.375,86800.0],["1996-05-15",13.375,13.8125,13.375,13.8125,506400.0],["1996-05-16",13.625,14.0,13.625,13.9375,155200.0],["1996-05-17",14.0,14.375,14.0,14.0,612000.0],["1996-05-20",14.0,14.375,14.0,14.0,584400.0],["1996-05-21",14.0,14.5625,14.0,14.5,108400.0],["1996-05-22",14.25,14.5625,14.25,14.4688,56800.0],["1996-05-23",14.25,15.1875,14.25,15.1875,701200.0],["1996-05-24",15.1875,16.0,14.6875,15.6875,475200.0],["1996-05-28",15.9375,16.1875,14.9375,15.75,1398400.0],["1996-05-29",15.9375,16.0,15.75,15.875,518800.0],["1996-05-30",16.0,16.0,15.5,15.625,40000.0],["1996-05-31",15.4375,15.75,15.4375,15.75,294000.0],["1996-06-03",15.75,15.75,15.4375,15.75,468400.0],["1996-06-04",15.75,15.75,15.5,15.625,430800.0],["1996-06-05",15.5,15.625,15.125,15.25,323200.0],["1996-06-06",15.0625,15.125,14.5625,14.5625,263600.0],["1996-06-07",13.9375,14.4375,13.9375,14.1875,626000.0],["1996-06-10",14.25,14.5625,14.25,14.5,368000.0],["1996-06-11",14.5625,14.5625,14.3125,14.4375,142000.0],["1996-06-12",14.5625,14.5625,14.4375,14.5,71200.0],["1996-06-13",14.5,14.5625,14.25,14.5,138800.0],["1996-06-14",14.4375,14.4375,13.6875,13.9375,513600.0],["1996-06-17",14.0,14.0,13.3125,13.3125,127600.0],["1996-06-18",13.3125,13.625,13.3125,13.3125,65600.0],["1996-06-19",13.5,13.5,12.8125,12.8125,183200.0],["1996-06-20",12.75,12.875,12.25,12.3125,496800.0],["1996-06-21",12.25,12.5625,12.25,12.5625,73200.0],["1996-06-24",12.25,12.625,12.25,12.3125,163600.0],["1996-06-25",12.3125,12.5,12.3125,12.3125,64800.0],["1996-06-26",12.625,12.625,12.0,12.0312,170400.0],["1996-06-27",12.0,12.3125,11.9375,12.0625,118400.0],["1996-06-28",12.1562,12.375,12.0,12.125,684400.0],["1996-07-01",12.375,12.375,12.0625,12.125,187600.0],["1996-07-02",12.0625,12.375,12.0625,12.0625,149600.0],["1996-07-03",12.0625,12.2188,12.0625,12.2188,1200.0],["1996-07-05",12.0625,12.125,12.0,12.125,12400.0],["1996-07-08",12.0312,12.1562,12.0,12.0,79600.0],["1996-07-09",12.3125,12.3125,11.25,11.25,231600.0],["1996-07-10",11.25,11.3125,9.4375,10.1875,817600.0],["1996-07-11",9.6875,9.875,9.25,9.4375,420000.0],["1996-07-12",9.3438,9.375,7.8125,8.5,823600.0],["1996-07-15",8.4375,8.75,8.25,8.3125,594800.0],["1996-07-16",8.25,8.375,8.1562,8.25,147200.0],["1996-07-17",8.5,8.5,8.3125,8.5,32400.0],["1996-07-18",8.5,10.375,8.375,10.0625,1253200.0],["1996-07-19",10.375,10.375,10.0625,10.3125,96400.0],["1996-07-22",10.375,10.625,9.9375,10.25,510800.0],["1996-07-23",10.125,10.3125,9.625,9.75,710400.0],["1996-07-24",9.6875,9.9375,9.0625,9.2188,231200.0],["1996-07-25",9.0,9.5625,9.0,9.5625,298000.0],["1996-07-26",9.5,9.5625,8.875,9.25,160800.0],["1996-07-29",8.875,9.1875,8.875,9.0,46400.0],["1996-07-30",9.125,9.5625,8.9375,9.5,3117200.0],["1996-07-31",9.4375,10.6875,9.4375,10.0625,3317600.0],["1996-08-01",9.8125,10.0,9.5625,9.9375,693200.0],["1996-08-02",10.0625,10.1875,9.8125,10.1875,1219200.0],["1996-08-05",10.1875,11.0,10.125,10.8125,1901200.0],["1996-08-06",10.875,11.5,10.75,11.375,761600.0],["1996-08-07",11.4375,12.6875,11.375,12.5938,2116400.0],["1996-08-08",12.6875,13.25,12.3125,12.875,1417600.0],["1996-08-09",12.875,13.0,12.3125,12.5,662800.0],["1996-08-12",12.8125,12.8125,12.375,12.4375,236800.0],["1996-08-13",12.5625,12.5625,11.625,12.3125,631200.0],["1996-08-14",12.1875,12.375,12.125,12.125,252000.0],["1996-08-15",12.0625,12.0625,11.0,11.3125,1192800.0],["1996-08-16",11.4375,11.5625,11.0312,11.1562,416000.0],["1996-08-19",11.0,11.1875,10.9062,10.9688,378000.0],["1996-08-20",10.9375,11.4375,10.9375,11.375,294800.0],["1996-08-21",11.375,11.6875,11.25,11.6875,391200.0],["1996-08-22",11.6875,12.0156,11.6875,11.9688,800800.0],["1996-08-23",11.625,12.0,11.5,12.0,388000.0],["1996-08-26",12.0,12.0,11.75,11.8125,114400.0],["1996-08-27",12.0,12.0,11.75,11.75,151200.0],["1996-08-28",11.75,11.75,11.5,11.5,318400.0],["1996-08-29",11.75,11.75,11.5,11.5938,36000.0],["1996-08-30",11.5,11.5156,11.0,11.25,181200.0],["1996-09-03",11.125,11.1875,10.8125,11.0625,146400.0],["1996-09-04",11.125,11.5,10.5625,11.375,376800.0],["1996-09-05",11.6875,11.6875,11.25,11.375,174000.0],["1996-09-06",11.4375,11.5938,11.3125,11.3125,405200.0],["1996-09-09",11.375,11.375,11.25,11.2812,235200.0],["1996-09-10",11.3125,11.375,10.6875,11.1875,415200.0],["1996-09-11",11.25,11.3438,11.125,11.1875,420000.0],["1996-09-12",11.25,11.3125,11.1562,11.1562,38000.0],["1996-09-13",11.1562,11.2188,11.0,11.0,126800.0],["1996-09-16",11.0625,11.1875,11.0,11.1875,158400.0],["1996-09-17",11.125,11.375,11.0938,11.375,566000.0],["1996-09-18",11.4375,11.7188,11.4375,11.7188,1050000.0],["1996-09-19",11.6875,11.9375,11.6875,11.9062,338400.0],["1996-09-20",11.9062,11.9688,11.9062,11.9688,1003200.0],["1996-09-23",11.9688,11.9688,11.7188,11.75,448000.0],["1996-09-24",11.75,11.9688,11.75,11.9688,677200.0],["1996-09-25",11.9688,12.0,11.9375,12.0,578800.0],["1996-09-26",11.9375,12.5,11.9375,12.375,752400.0],["1996-09-27",12.375,12.4688,12.2812,12.4062,543600.0],["1996-09-30",12.4375,12.5312,12.4375,12.5312,574800.0],["1996-10-01",12.5,12.5312,12.5,12.5,41600.0],["1996-10-02",12.5312,12.5938,12.4375,12.5,826400.0],["1996-10-03",12.5,12.5625,12.375,12.5625,480000.0],["1996-10-04",12.5312,12.5312,12.4375,12.4375,90800.0],["1996-10-07",12.4062,12.4062,11.875,11.9375,131600.0],["1996-10-08",11.9375,12.125,11.9062,12.125,302800.0],["1996-10-09",12.125,12.25,12.0938,12.2188,370000.0],["1996-10-10",12.1875,12.2188,12.125,12.2188,41200.0],["1996-10-11",12.1875,12.1875,12.0,12.0,52800.0],["1996-10-14",12.0,12.25,11.9375,12.25,294400.0],["1996-10-15",12.2188,12.2188,12.1562,12.1562,4000.0],["1996-10-16",12.125,12.125,11.8125,11.875,97600.0],["1996-10-17",11.875,11.875,11.6875,11.8438,132000.0],["1996-10-18",11.7812,11.7812,11.5312,11.5312,29200.0],["1996-10-21",11.4688,11.4688,10.8438,10.9375,181200.0],["1996-10-22",10.9062,10.9062,9.6875,10.4375,786000.0],["1996-10-23",10.5,11.1875,10.5,10.8438,702000.0],["1996-10-24",10.8438,10.8438,10.5625,10.8438,126000.0],["1996-10-25",10.875,10.9062,10.625,10.75,156400.0],["1996-10-28",10.75,10.7812,10.0,10.0938,291200.0],["1996-10-29",9.875,9.9062,9.1875,9.25,899600.0],["1996-10-30",9.1875,9.5625,9.1875,9.5312,93600.0],["1996-10-31",9.5625,9.875,9.5625,9.8438,460800.0],["1996-11-01",9.8125,9.8125,9.625,9.625,584800.0],["1996-11-04",9.6875,9.8438,9.6562,9.8125,147600.0],["1996-11-05",9.8125,9.8125,9.7188,9.7812,119200.0],["1996-11-06",9.75,9.875,9.75,9.875,143600.0],["1996-11-07",9.875,9.875,9.8125,9.8438,485600.0],["1996-11-08",9.8438,9.875,9.7188,9.7188,188000.0],["1996-11-11",9.75,9.7812,9.6875,9.7188,150800.0],["1996-11-12",9.75,9.8125,9.7188,9.8125,50000.0],["1996-11-13",9.7812,9.7812,9.75,9.7812,5200.0],["1996-11-14",9.7188,9.7188,9.5,9.5312,55600.0],["1996-11-15",9.5312,9.5312,9.125,9.2188,124400.0],["1996-11-18",9.2188,9.2188,8.6875,8.75,284000.0],["1996-11-19",8.5625,8.5625,8.0,8.2188,883600.0],["1996-11-20",8.3438,8.375,8.2188,8.3125,839600.0],["1996-11-21",8.3125,8.4375,8.3125,8.3125,713600.0],["1996-11-22",8.3125,8.5938,8.3125,8.5,100800.0],["1996-11-25",8.5,8.875,8.5,8.875,233200.0],["1996-11-26",8.9375,9.25,8.9375,9.1875,342800.0],["1996-11-27",9.2188,9.4062,9.2188,9.375,87200.0],["1996-11-29",9.4375,9.6562,9.4375,9.6562,31600.0],["1996-12-02",9.625,9.8125,9.5,9.625,176800.0],["1996-12-03",9.6875,9.6875,9.5,9.5312,140000.0],["1996-12-04",9.5,9.5,9.25,9.4375,120800.0],["1996-12-05",9.375,9.5,9.375,9.4062,100400.0],["1996-12-06",9.3438,9.3438,9.0,9.1875,151600.0],["1996-12-09",9.25,9.2812,9.1875,9.1875,214800.0],["1996-12-10",9.2188,9.3125,9.1562,9.1875,357600.0],["1996-12-11",9.25,9.25,9.125,9.125,123600.0],["1996-12-12",9.125,9.25,9.125,9.25,426800.0],["1996-12-13",9.1875,9.1875,9.0938,9.1562,440000.0],["1996-12-16",9.2188,9.3125,9.2188,9.25,64000.0],["1996-12-17",9.2188,9.2188,9.0,9.0,452000.0],["1996-12-18",9.0625,9.0625,8.75,8.8125,253200.0],["1996-12-19",8.8125,8.8125,8.4375,8.5,205600.0],["1996-12-20",8.5625,8.5625,8.5,8.5312,252800.0],["1996-12-23",8.5625,8.5625,8.2812,8.2812,957200.0],["1996-12-24",8.5,8.8125,8.5,8.8125,177200.0],["1996-12-26",8.7812,8.7812,8.5625,8.7812,84000.0],["1996-12-27",8.8125,9.0625,8.75,9.0312,291600.0],["1996-12-30",9.0312,9.5625,9.0312,9.4062,330000.0],["1996-12-31",9.4375,9.4375,9.2188,9.25,102800.0],["1997-01-02",9.2188,9.375,9.2188,9.25,36000.0],["1997-01-03",9.25,9.25,9.1875,9.2188,125600.0],["1997-01-06",9.2188,9.2188,9.1562,9.1562,197600.0],["1997-01-07",9.125,9.125,9.0,9.0312,264400.0],["1997-01-08",9.0938,9.0938,9.0312,9.0312,153200.0],["1997-01-09",9.0625,9.0625,8.8125,8.8125,143600.0],["1997-01-10",8.8438,8.8438,8.75,8.8125,177200.0],["1997-01-13",8.8125,9.3125,8.8125,9.3125,298800.0],["1997-01-14",9.3125,10.0312,9.3125,10.0312,421600.0],["1997-01-15",10.0938,10.625,10.0938,10.5625,501600.0],["1997-01-16",10.5312,11.125,10.5312,10.8125,544000.0],["1997-01-17",10.8438,10.8438,10.8125,10.8125,314000.0],["1997-01-20",10.75,10.75,10.5,10.5625,105600.0],["1997-01-21",10.625,11.0,10.625,11.0,296000.0],["1997-01-22",11.0,11.0,10.8438,10.8438,155600.0],["1997-01-23",10.875,10.9375,10.75,10.75,46000.0],["1997-01-24",10.75,10.75,10.375,10.5,79600.0],["1997-01-27",10.5625,10.5625,10.3438,10.3438,77200.0],["1997-01-28",10.375,10.375,10.0938,10.1562,82800.0],["1997-01-29",10.1562,10.1875,9.75,9.75,338800.0],["1997-01-30",9.75,9.9375,9.75,9.9062,356800.0],["1997-01-31",9.9062,9.9375,9.8125,9.8438,383200.0],["1997-02-03",9.8125,9.8125,9.5,9.5312,284000.0],["1997-02-04",9.5312,9.5312,9.4688,9.5,167600.0],["1997-02-05",9.4688,9.4688,9.4062,9.4062,50400.0],["1997-02-06",9.4062,9.4062,9.3438,9.375,18000.0],["1997-02-07",9.4375,9.8125,9.4375,9.75,283600.0],["1997-02-10",9.9375,9.9375,9.75,9.875,551200.0],["1997-02-11",9.8438,9.8438,9.5,9.5,168800.0],["1997-02-12",9.5,9.5,9.4375,9.4688,59200.0],["1997-02-13",9.5,9.5312,9.3125,9.4688,260400.0],["1997-02-14",9.5,9.625,9.5,9.5,183600.0],["1997-02-18",9.4375,9.5312,9.3125,9.5,574800.0],["1997-02-19",9.5,9.7812,9.5,9.5312,256800.0],["1997-02-20",9.4688,9.5,9.375,9.4375,103600.0],["1997-02-21",9.4062,9.5,9.4062,9.4375,311600.0],["1997-02-24",9.4062,9.4375,9.25,9.2812,276000.0],["1997-02-25",9.25,9.4062,9.2188,9.3125,172000.0],["1997-02-26",9.3125,9.375,9.3125,9.3438,64400.0],["1997-02-27",9.3438,9.4688,9.3438,9.375,202800.0],["1997-02-28",9.375,9.4062,9.375,9.375,24000.0],["1997-03-03",9.4062,9.7188,9.375,9.7188,82000.0],["1997-03-04",9.6562,9.9688,9.625,9.8438,123200.0],["1997-03-05",9.875,10.0,9.8438,9.8438,369600.0],["1997-03-06",9.875,9.875,9.6875,9.6875,48000.0],["1997-03-07",9.7188,9.75,9.5938,9.5938,38800.0],["1997-03-10",9.6562,9.7188,9.5312,9.5312,66000.0],["1997-03-11",9.5312,9.5625,9.5,9.5625,16800.0],["1997-03-12",9.5312,9.5312,9.4062,9.4062,20800.0],["1997-03-13",9.4688,9.4688,9.1875,9.25,129600.0],["1997-03-14",9.2188,9.25,8.6562,8.75,365600.0],["1997-03-17",8.7188,8.7188,7.625,8.1562,975200.0],["1997-03-18",8.25,8.5,8.25,8.5,980000.0],["1997-03-19",8.5625,8.75,8.5312,8.5312,389200.0],["1997-03-20",8.5,8.7188,8.5,8.7188,786400.0],["1997-03-21",8.7188,8.9062,8.7188,8.8438,114800.0],["1997-03-24",8.875,8.875,8.7812,8.8438,111200.0],["1997-03-25",8.8125,8.8125,8.75,8.75,43600.0],["1997-03-26",8.7188,8.8438,8.6562,8.6562,84000.0],["1997-03-27",8.6875,8.7188,8.5938,8.6875,169600.0],["1997-03-31",8.6875,8.6875,7.9062,8.2188,290000.0],["1997-04-01",8.1562,8.1875,7.9375,8.0625,119600.0],["1997-04-02",8.0625,8.0625,7.6875,7.75,224000.0],["1997-04-03",7.75,7.75,7.4062,7.5312,356800.0],["1997-04-04",7.5938,7.7188,7.5625,7.6875,356800.0],["1997-04-07",7.8125,7.8125,7.625,7.625,171200.0],["1997-04-08",7.6875,7.7188,7.6875,7.7188,70000.0],["1997-04-09",7.6875,7.7188,7.5,7.6875,196000.0],["1997-04-10",7.7188,8.0625,7.6562,7.875,394400.0],["1997-04-11",7.7812,7.7812,7.625,7.625,183600.0],["1997-04-14",7.625,7.625,7.1562,7.25,180800.0],["1997-04-15",7.3125,7.5625,7.3125,7.4688,172000.0],["1997-04-16",7.4688,7.4688,7.4062,7.4375,16400.0],["1997-04-17",7.4062,7.5,7.3438,7.5,69200.0],["1997-04-18",7.5625,7.7188,7.5625,7.7188,40000.0],["1997-04-21",7.7812,8.2188,7.75,8.2188,122400.0],["1997-04-22",8.1875,8.2188,8.0312,8.0625,355600.0],["1997-04-23",8.125,8.1562,8.125,8.125,54400.0],["1997-04-24",8.125,8.125,7.7188,7.8438,273600.0],["1997-04-25",7.8438,7.8438,7.6875,7.7812,84800.0],["1997-04-28",7.7812,7.8125,7.75,7.8125,6800.0],["1997-04-29",8.0625,8.5625,8.0,8.5312,619600.0],["1997-04-30",8.5,8.5,8.25,8.25,302000.0],["1997-05-01",8.3125,8.8125,8.25,8.7812,470400.0],["1997-05-02",8.8125,9.25,8.8125,9.25,561200.0],["1997-05-05",9.25,10.0312,9.25,9.8438,493600.0],["1997-05-06",9.875,9.875,9.375,9.5625,112000.0],["1997-05-07",9.5625,9.5938,9.5312,9.5312,291200.0],["1997-05-08",9.5312,9.5312,9.3125,9.4062,190800.0],["1997-05-09",9.375,9.375,8.9375,9.0625,529200.0],["1997-05-12",9.0312,9.4062,9.0312,9.3125,565200.0],["1997-05-13",9.3438,9.3438,9.125,9.1875,319200.0],["1997-05-14",9.1875,9.1875,9.0,9.0,204800.0],["1997-05-15",9.0312,9.0938,9.0,9.0938,172000.0],["1997-05-16",9.0938,9.25,9.0312,9.2188,283600.0],["1997-05-19",9.1875,9.1875,8.9375,9.0,289600.0],["1997-05-20",9.0,9.1875,8.9688,9.1875,378000.0],["1997-05-21",9.1875,9.3438,9.1875,9.2812,456800.0],["1997-05-22",9.4375,9.4375,9.375,9.4062,236400.0],["1997-05-23",9.4062,9.5312,9.3125,9.4062,274000.0],["1997-05-27",9.4062,9.4688,9.4062,9.4688,55600.0],["1997-05-28",9.4688,9.4688,9.3438,9.4062,33600.0],["1997-05-29",9.4375,9.5625,9.4375,9.5312,146000.0],["1997-05-30",9.5,9.9375,9.5,9.9375,256800.0],["1997-06-02",9.9375,10.5,9.9375,10.5,964000.0],["1997-06-03",10.4375,10.625,10.2812,10.625,245200.0],["1997-06-04",10.6875,11.3438,10.6875,11.25,724400.0],["1997-06-05",11.1875,11.25,11.0312,11.1875,157600.0],["1997-06-06",11.1875,11.2188,10.6562,10.6875,262000.0],["1997-06-09",10.6875,10.875,10.5625,10.5938,309600.0],["1997-06-10",10.5625,10.5625,10.4375,10.5312,487600.0],["1997-06-11",10.5312,10.625,10.4688,10.5625,1350800.0],["1997-06-12",10.5625,10.5938,10.5625,10.5938,127600.0],["1997-06-13",10.5625,10.8125,10.5625,10.7812,274000.0],["1997-06-16",10.8125,10.9375,10.7812,10.9375,240400.0],["1997-06-17",11.0,11.4375,10.9375,11.375,250400.0],["1997-06-18",11.3438,11.5,11.3125,11.5,1054400.0],["1997-06-19",11.5,11.5,11.375,11.5,149600.0],["1997-06-20",11.4375,11.5,11.4375,11.5,168800.0],["1997-06-23",11.5,11.5,11.4375,11.4688,67600.0],["1997-06-24",11.4688,11.4688,11.1875,11.25,618800.0],["1997-06-25",11.2812,11.2812,11.2188,11.2812,86800.0],["1997-06-26",11.2812,11.3125,11.2188,11.2188,55600.0],["1997-06-27",11.1562,11.25,11.1562,11.25,200000.0],["1997-06-30",11.3438,11.5,11.25,11.4531,323200.0],["1997-07-01",11.4531,11.5312,11.4062,11.4375,233200.0],["1997-07-02",11.4688,11.5625,11.4219,11.5625,556400.0],["1997-07-03",11.5625,11.6562,11.5625,11.5625,247200.0],["1997-07-07",11.625,11.625,11.5,11.5,210800.0],["1997-07-08",11.5,11.6562,11.5,11.6562,135200.0],["1997-07-09",11.75,12.0,11.6875,11.7812,454000.0],["1997-07-10",11.7656,11.9531,11.7656,11.9531,92000.0],["1997-07-11",11.9844,11.9844,11.9375,11.9531,68000.0],["1997-07-14",12.0,12.2969,12.0,12.25,263600.0],["1997-07-15",12.2188,12.2188,12.0781,12.1406,134800.0],["1997-07-16",12.1406,12.4062,12.125,12.4062,143200.0],["1997-07-17",12.4062,12.5,12.3906,12.5,309200.0],["1997-07-18",12.4844,12.6094,12.375,12.4375,256000.0],["1997-07-21",12.4688,12.4688,12.3438,12.4219,29200.0],["1997-07-22",12.4219,12.4219,12.2188,12.3438,215200.0],["1997-07-23",12.3594,12.375,12.2812,12.3438,175200.0],["1997-07-24",12.375,12.3906,12.3125,12.375,123600.0],["1997-07-25",12.375,12.4531,12.3438,12.375,44800.0],["1997-07-28",12.3125,12.3438,12.2656,12.2656,96400.0],["1997-07-29",12.125,12.125,11.4688,11.4844,630000.0],["1997-07-30",11.4688,11.5312,11.4688,11.4688,241200.0],["1997-07-31",11.4688,11.4844,10.8125,10.8281,694000.0],["1997-08-01",10.8594,11.0469,10.6875,11.0469,1018800.0],["1997-08-04",11.0312,11.0625,10.625,11.0625,886800.0],["1997-08-05",10.9531,11.125,10.9531,10.9844,715200.0],["1997-08-06",10.9688,10.9688,10.6719,10.75,664800.0],["1997-08-07",10.7812,10.8438,10.7812,10.8125,136000.0],["1997-08-08",10.8125,10.8125,10.5625,10.6719,84000.0],["1997-08-11",10.6094,10.6094,10.25,10.2969,258800.0],["1997-08-12",10.25,10.2812,10.1719,10.25,600400.0],["1997-08-13",10.25,10.3281,10.25,10.3281,847600.0],["1997-08-14",10.4219,10.6406,10.4062,10.6406,235600.0],["1997-08-15",10.625,10.75,10.5469,10.75,273200.0],["1997-08-18",10.75,10.9375,10.7188,10.9375,152800.0],["1997-08-19",10.9062,10.9219,10.6875,10.8125,283200.0],["1997-08-20",10.875,11.1875,10.875,11.1875,170800.0],["1997-08-21",11.125,11.125,10.8125,10.9375,468000.0],["1997-08-22",10.875,10.875,10.625,10.7656,172000.0],["1997-08-25",10.75,10.875,10.75,10.7656,681600.0],["1997-08-26",10.75,10.7969,10.6875,10.6875,237200.0],["1997-08-27",10.75,11.125,10.7188,11.125,148000.0],["1997-08-28",11.125,11.125,10.875,11.0625,68800.0],["1997-08-29",10.9375,10.9375,10.125,10.4062,2340000.0],["1997-09-02",10.375,10.4688,10.2656,10.3438,634800.0],["1997-09-03",10.3438,10.3594,10.0469,10.0938,1155600.0],["1997-09-04",10.0938,10.1094,9.9688,10.0938,478400.0],["1997-09-05",10.1562,10.625,10.1562,10.625,390800.0],["1997-09-08",10.5625,10.5625,10.4219,10.4844,85200.0],["1997-09-09",10.4219,10.7812,10.0,10.0,1396400.0],["1997-09-10",10.25,10.5,10.125,10.1875,1117200.0],["1997-09-11",10.2188,10.2812,10.2188,10.2656,130800.0],["1997-09-12",10.3281,10.3281,10.1719,10.2969,191200.0],["1997-09-15",10.2344,10.3438,10.1094,10.1094,880400.0],["1997-09-16",10.125,10.375,10.0625,10.125,958800.0],["1997-09-17",10.1562,10.2344,10.1562,10.2031,70000.0],["1997-09-18",10.2344,10.4375,10.0469,10.4219,514400.0],["1997-09-19",10.4844,10.9062,10.4844,10.8281,402800.0],["1997-09-22",10.8438,11.5781,10.8281,11.5312,458800.0],["1997-09-23",11.5312,11.5312,11.3906,11.5,514000.0],["1997-09-24",11.4688,11.4688,10.9531,10.9531,518800.0],["1997-09-25",10.9375,10.9688,10.7969,10.8594,613200.0],["1997-09-26",10.8906,10.9375,10.8906,10.9219,40800.0],["1997-09-29",10.9062,10.9375,10.8125,10.8125,95600.0],["1997-09-30",10.8281,11.0312,10.8125,11.0312,276800.0],["1997-10-01",11.0156,11.2812,11.0156,11.25,55200.0],["1997-10-02",11.2812,11.4688,11.1875,11.25,218800.0],["1997-10-03",11.3125,11.3906,11.0469,11.0625,154400.0],["1997-10-06",11.0938,11.2031,11.0781,11.1875,389600.0],["1997-10-07",11.1875,11.3281,11.1875,11.2812,290000.0],["1997-10-08",11.3125,11.375,11.1406,11.2031,80400.0],["1997-10-09",11.1719,11.25,11.1406,11.2344,41600.0],["1997-10-10",11.2188,11.2656,11.1875,11.2344,80400.0],["1997-10-13",11.2344,11.2969,11.0938,11.0938,192000.0],["1997-10-14",11.1094,11.25,11.0625,11.0625,138400.0],["1997-10-15",11.0,11.0625,10.9219,11.0,282000.0],["1997-10-16",11.0,11.1875,11.0,11.125,46800.0],["1997-10-17",11.125,11.1406,10.9844,10.9844,335200.0],["1997-10-20",11.0,11.1562,11.0,11.0156,393600.0],["1997-10-21",11.0156,11.1406,11.0156,11.1406,138400.0],["1997-10-22",11.125,11.125,11.0,11.0625,320000.0],["1997-10-23",11.0,11.0469,10.9375,10.9375,456400.0],["1997-10-24",10.9375,10.9375,10.8125,10.8125,116000.0],["1997-10-27",10.7969,10.8125,9.7812,9.7812,234400.0],["1997-10-28",9.7188,10.5625,9.6562,10.4062,314000.0],["1997-10-29",10.4375,10.6094,10.4219,10.5938,266400.0],["1997-10-30",10.4375,10.6562,10.4375,10.625,657200.0],["1997-10-31",10.6406,10.7812,10.4531,10.5625,336400.0],["1997-11-03",10.5938,11.25,10.5938,11.25,348800.0],["1997-11-04",11.0312,11.1562,10.8125,11.1562,950000.0],["1997-11-05",11.1094,11.1875,10.9375,11.1875,231200.0],["1997-11-06",11.2188,11.2812,11.1562,11.2344,218800.0],["1997-11-07",11.125,11.125,10.875,10.9688,167600.0],["1997-11-10",11.0156,11.0938,10.9688,10.9688,87600.0],["1997-11-11",10.9688,10.9688,10.7812,10.7969,144000.0],["1997-11-12",10.7188,10.7188,10.5156,10.5312,202000.0],["1997-11-13",10.5469,10.5781,10.4062,10.4062,44800.0],["1997-11-14",10.4531,10.625,10.4219,10.625,250000.0],["1997-11-17",10.625,10.9531,10.625,10.8594,199600.0],["1997-11-18",10.8281,10.8281,10.7188,10.8125,41600.0],["1997-11-19",10.8125,10.9531,10.7812,10.9531,101600.0],["1997-11-20",10.9844,11.4219,10.9844,11.4219,67600.0],["1997-11-21",11.4219,11.4375,11.1406,11.2656,114400.0],["1997-11-24",11.2031,11.2031,11.0156,11.0156,37600.0],["1997-11-25",11.0,11.125,11.0,11.0625,58400.0],["1997-11-26",11.0312,11.0312,10.9688,10.9688,25200.0],["1997-11-28",11.0469,11.0781,11.0469,11.0625,10000.0],["1997-12-01",11.0469,11.1406,11.0469,11.0625,94000.0],["1997-12-02",11.0312,11.25,11.0312,11.25,239200.0],["1997-12-03",11.25,11.375,11.25,11.3594,169600.0],["1997-12-04",11.4062,11.5156,11.3906,11.4219,174000.0],["1997-12-05",11.3906,11.5312,11.3594,11.5,281200.0],["1997-12-08",11.5,11.7344,11.5,11.7031,354000.0],["1997-12-09",11.7031,11.7031,11.375,11.375,497200.0],["1997-12-10",11.375,11.375,11.1719,11.2031,318800.0],["1997-12-11",11.1875,11.2812,10.6562,10.6562,289600.0],["1997-12-12",10.6875,10.8125,10.6875,10.75,218400.0],["1997-12-15",10.6875,10.7188,10.625,10.625,240000.0],["1997-12-16",10.6719,10.7188,10.625,10.7188,115600.0],["1997-12-17",10.75,10.75,10.7188,10.75,37200.0],["1997-12-18",10.75,10.7656,10.6562,10.6562,58400.0],["1997-12-19",10.6406,10.6406,10.3594,10.375,55600.0],["1997-12-22",10.3125,10.625,10.3125,10.5781,137200.0],["1997-12-23",10.5469,10.5625,10.4375,10.5156,108000.0],["1997-12-24",10.5,10.5,10.3906,10.4062,14000.0],["1997-12-26",10.375,10.375,10.3281,10.3438,16800.0],["1997-12-29",10.3594,10.3594,10.25,10.25,110800.0],["1997-12-30",10.2656,10.5625,10.1719,10.5156,428000.0],["1997-12-31",10.5625,10.7969,10.5625,10.6875,95600.0],["1998-01-02",10.6875,10.6875,10.5625,10.5781,286400.0],["1998-01-05",10.5625,10.5625,10.4844,10.5156,269600.0],["1998-01-06",10.5312,10.5312,10.4219,10.4375,360000.0],["1998-01-07",10.3906,10.3906,9.6562,9.9375,897200.0],["1998-01-08",10.0938,10.1406,9.0469,9.0781,1080000.0],["1998-01-09",9.1406,9.2031,8.9688,9.0312,828400.0],["1998-01-12",9.0312,9.3125,9.0,9.25,594000.0],["1998-01-13",9.2656,9.375,9.2656,9.3281,409200.0],["1998-01-14",9.3438,9.7812,9.3438,9.6562,403600.0],["1998-01-15",9.7188,9.9688,9.7188,9.9375,329600.0],["1998-01-16",9.9062,9.9219,9.8281,9.8438,142400.0],["1998-01-20",9.8438,9.8438,9.5938,9.75,417600.0],["1998-01-21",9.75,9.8906,9.7344,9.8594,111200.0],["1998-01-22",9.7812,9.7812,9.625,9.625,54400.0],["1998-01-23",9.625,9.6406,9.1719,9.4062,391600.0],["1998-01-26",9.3906,9.5469,9.3906,9.4688,162400.0],["1998-01-27",9.4531,9.5312,9.4531,9.5,136800.0],["1998-01-28",9.4688,9.5625,9.4375,9.5312,231600.0],["1998-01-29",9.5,9.625,9.5,9.625,219200.0],["1998-01-30",9.6094,9.6094,9.3438,9.3438,275200.0],["1998-02-02",9.2812,9.5,9.2812,9.5,632800.0],["1998-02-03",9.5,9.5625,9.4531,9.5469,224400.0],["1998-02-04",9.5781,9.6094,9.5,9.5938,254800.0],["1998-02-05",9.75,9.9062,9.1562,9.7812,920000.0],["1998-02-06",9.7812,9.7812,9.4219,9.5312,1235200.0],["1998-02-09",9.5156,9.5781,9.4375,9.5625,903200.0],["1998-02-10",9.5781,9.9375,9.5781,9.875,230400.0],["1998-02-11",9.875,10.0625,9.875,10.0156,308800.0],["1998-02-12",10.0156,10.0156,9.75,9.8906,303600.0],["1998-02-13",9.8906,10.1562,9.875,10.0312,299200.0],["1998-02-17",10.125,10.5938,10.125,10.4531,208400.0],["1998-02-18",10.4375,10.875,10.4375,10.8125,497600.0],["1998-02-19",10.8125,11.0938,10.6562,10.6562,882800.0],["1998-02-20",10.6562,10.6875,10.5,10.6875,548000.0],["1998-02-23",10.6875,10.75,10.5312,10.5312,457200.0],["1998-02-24",10.4688,10.4688,10.2031,10.2344,456000.0],["1998-02-25",10.2344,10.3906,10.2344,10.3438,132000.0],["1998-02-26",10.375,10.4062,10.2969,10.2969,131600.0],["1998-02-27",10.3125,10.3281,10.25,10.3125,492800.0],["1998-03-02",10.3125,10.3125,10.1406,10.1875,464400.0],["1998-03-03",10.1875,10.25,10.1875,10.25,188000.0],["1998-03-04",10.25,10.25,10.1406,10.1406,177600.0],["1998-03-05",10.1719,10.1719,10.0,10.0625,150000.0],["1998-03-06",10.0938,10.1406,10.0312,10.0781,112400.0],["1998-03-09",10.1406,10.1406,9.9688,9.9844,148000.0],["1998-03-10",9.9844,10.0156,9.7656,9.8594,240400.0],["1998-03-11",9.9062,10.0156,9.5938,9.75,432800.0],["1998-03-12",9.8125,9.8906,9.4688,9.6719,689200.0],["1998-03-13",9.7344,9.9688,9.7344,9.9531,181600.0],["1998-03-16",10.0,10.2812,9.9844,10.25,244000.0],["1998-03-17",10.2812,10.3594,10.2344,10.3438,1140400.0],["1998-03-18",10.3438,10.4531,10.3438,10.4531,199200.0],["1998-03-19",10.4375,10.9062,10.4375,10.8594,392400.0],["1998-03-20",10.8594,11.0781,10.8594,11.0781,366800.0],["1998-03-23",11.0156,11.0625,11.0156,11.0625,222000.0],["1998-03-24",11.0625,11.1641,11.0625,11.125,131200.0],["1998-03-25",11.3125,11.3594,11.3125,11.3281,402800.0],["1998-03-26",11.3281,11.4375,11.2656,11.4375,230000.0],["1998-03-27",11.4219,11.4219,11.2031,11.2031,67200.0],["1998-03-30",11.2188,11.25,11.125,11.2344,32000.0],["1998-03-31",11.1719,11.6406,11.1719,11.625,278800.0],["1998-04-01",11.5625,11.5625,11.3438,11.4531,663200.0],["1998-04-02",11.4688,11.6875,11.4531,11.625,259200.0],["1998-04-03",11.625,12.0,11.6094,12.0,282000.0],["1998-04-06",12.0,12.0938,11.9219,11.9375,249600.0],["1998-04-07",11.9531,12.0781,11.9531,12.0312,240000.0],["1998-04-08",12.0938,12.2812,12.0781,12.2656,338400.0],["1998-04-09",12.2812,12.5625,12.2812,12.5,610000.0],["1998-04-13",12.4688,12.4688,11.9844,12.0469,403600.0],["1998-04-14",12.0469,12.0469,11.9688,11.9844,364400.0],["1998-04-15",12.0,12.0312,11.9688,11.9844,299600.0],["1998-04-16",11.9219,11.9219,11.6719,11.6719,144800.0],["1998-04-17",11.6719,11.8906,11.6641,11.8906,44000.0],["1998-04-20",11.9219,12.1562,11.9219,12.1094,264800.0],["1998-04-21",12.1094,12.1094,11.9062,11.9375,54000.0],["1998-04-22",11.9062,11.9062,11.6406,11.6719,176000.0],["1998-04-23",11.6719,11.6719,11.6406,11.6562,80800.0],["1998-04-24",11.625,11.625,11.5781,11.5938,112800.0],["1998-04-27",11.5625,11.5625,10.75,10.9531,306000.0],["1998-04-28",11.0156,11.1094,10.1562,10.5469,1384400.0],["1998-04-29",10.5469,10.7812,10.5469,10.5938,583200.0],["1998-04-30",10.5938,10.625,10.5,10.5469,240800.0],["1998-05-01",10.5,10.5,10.0938,10.3594,557200.0],["1998-05-04",10.3438,10.3594,10.2344,10.3594,301200.0],["1998-05-05",10.3594,10.5938,10.3125,10.5781,256800.0],["1998-05-06",10.6094,10.8906,10.6094,10.7188,478000.0],["1998-05-07",10.6875,10.6875,10.375,10.4062,230000.0],["1998-05-08",10.4062,10.6562,10.4062,10.5625,207600.0],["1998-05-11",10.5312,10.5469,10.4844,10.4844,251600.0],["1998-05-12",10.4844,10.5469,10.2969,10.3594,84800.0],["1998-05-13",10.3438,10.3594,10.2188,10.2188,70400.0],["1998-05-14",10.2344,10.25,10.1406,10.1406,23600.0],["1998-05-15",10.1406,10.1562,9.7969,9.9062,864000.0],["1998-05-18",9.9062,9.9062,9.5625,9.5938,132400.0],["1998-05-19",9.6562,9.6719,9.5938,9.625,158000.0],["1998-05-20",9.5938,9.5938,9.0312,9.1094,496400.0],["1998-05-21",9.1094,9.125,9.0,9.0938,566400.0],["1998-05-22",9.0938,9.0938,8.7188,8.8125,200400.0],["1998-05-26",8.8281,8.8594,8.7344,8.7656,149200.0],["1998-05-27",8.7344,8.7344,8.4062,8.6562,319200.0],["1998-05-28",8.7188,9.0469,8.7188,9.0469,326400.0],["1998-05-29",9.0312,9.0781,8.7969,9.0469,302800.0],["1998-06-01",9.0156,9.0156,8.6719,8.7812,344000.0],["1998-06-02",8.8125,8.8125,8.6719,8.6875,66400.0],["1998-06-03",8.6875,8.8906,8.6562,8.6875,796400.0],["1998-06-04",8.6719,8.7344,8.6094,8.6406,78800.0],["1998-06-05",8.625,8.7188,8.625,8.6875,79200.0],["1998-06-08",8.6719,8.6719,8.5938,8.5938,100400.0],["1998-06-09",8.5,8.5469,8.2969,8.5469,170800.0],["1998-06-10",8.5469,8.5469,8.1562,8.1875,191600.0],["1998-06-11",8.2188,8.3125,8.2031,8.2188,395600.0],["1998-06-12",8.2344,8.4375,8.2188,8.2656,625600.0],["1998-06-15",8.2188,8.2188,8.1094,8.125,268800.0],["1998-06-16",8.0938,8.1875,8.0469,8.1719,327600.0],["1998-06-17",8.2188,8.4219,8.2188,8.375,192800.0],["1998-06-18",8.4062,8.5,8.3984,8.4844,304000.0],["1998-06-19",8.4531,8.4844,8.3906,8.4844,110800.0],["1998-06-22",8.5,8.5625,8.375,8.4375,120800.0],["1998-06-23",8.4375,8.7188,8.4375,8.5781,299600.0],["1998-06-24",8.6094,9.0938,8.6094,9.0625,454800.0],["1998-06-25",9.125,9.4688,9.125,9.3438,395600.0],["1998-06-26",9.3125,9.3125,9.1875,9.2031,72000.0],["1998-06-29",9.2031,9.2656,9.2031,9.25,77600.0],["1998-06-30",9.2969,9.3281,9.25,9.2969,90000.0],["1998-07-01",9.3281,9.3594,9.2031,9.2188,36800.0],["1998-07-02",9.1875,9.1875,9.125,9.1406,119600.0],["1998-07-06",9.1562,9.1719,9.0938,9.1406,163200.0],["1998-07-07",9.1562,9.3906,9.1562,9.3281,99200.0],["1998-07-08",9.3594,9.4844,9.3281,9.3438,75200.0],["1998-07-09",9.3594,9.3906,9.1719,9.3281,80000.0],["1998-07-10",9.3438,9.4375,9.3438,9.4062,84400.0],["1998-07-13",9.375,9.5,9.3594,9.4844,61200.0],["1998-07-14",9.5156,9.5938,9.4844,9.5469,51200.0],["1998-07-15",9.75,9.8125,9.625,9.7031,140000.0],["1998-07-16",9.7344,9.8125,9.6875,9.7969,117200.0],["1998-07-17",9.8281,9.8594,9.7656,9.7656,37200.0],["1998-07-20",9.8125,9.8125,9.7656,9.7656,4800.0],["1998-07-21",9.7812,9.7812,9.3594,9.3906,199200.0],["1998-07-22",9.4062,9.4062,9.25,9.375,70800.0],["1998-07-23",9.4062,9.4219,8.875,8.9375,458000.0],["1998-07-24",8.9375,8.9375,8.5625,8.6875,342400.0],["1998-07-27",8.625,8.625,8.375,8.4688,90800.0],["1998-07-28",8.4375,8.4531,8.3438,8.4219,110000.0],["1998-07-29",8.3906,8.5312,8.3906,8.4688,79600.0],["1998-07-30",8.75,9.9688,8.7344,9.9688,1218400.0],["1998-07-31",9.9688,10.0625,9.5312,9.5938,510800.0],["1998-08-03",9.6562,10.0,9.6562,9.9531,851200.0],["1998-08-04",9.9844,10.1094,9.8594,9.9219,440400.0],["1998-08-05",9.9219,10.1094,9.875,10.0469,362400.0],["1998-08-06",10.0469,10.125,9.9609,10.1094,496400.0],["1998-08-07",10.125,10.4844,10.125,10.4219,468400.0],["1998-08-10",10.375,10.375,10.1562,10.2812,253200.0],["1998-08-11",10.125,10.3281,10.0,10.3281,233600.0],["1998-08-12",10.5,11.0938,10.5,10.8906,288800.0],["1998-08-13",10.875,10.9844,10.875,10.9688,456400.0],["1998-08-14",10.9688,11.0781,10.7109,10.7344,494400.0],["1998-08-17",10.6406,11.2344,10.5312,11.2031,408800.0],["1998-08-18",11.1719,11.5625,11.0938,11.4844,328800.0],["1998-08-19",11.4844,11.4844,11.0,11.125,400400.0],["1998-08-20",11.0781,11.125,11.0625,11.0938,224800.0],["1998-08-21",11.0625,11.0625,10.625,10.9688,686800.0],["1998-08-24",10.9688,10.9688,10.75,10.7969,365200.0],["1998-08-25",10.7969,11.2031,10.7812,11.0,325600.0],["1998-08-26",11.0,11.0,10.625,10.6562,746800.0],["1998-08-27",10.625,10.6406,9.75,9.9844,1081200.0],["1998-08-28",10.0156,10.1406,9.7344,9.875,424400.0],["1998-08-31",9.9062,9.9688,9.5781,9.7344,502800.0],["1998-09-01",9.6719,9.6875,9.25,9.625,759600.0],["1998-09-02",9.6719,10.4062,9.6719,10.1406,494400.0],["1998-09-03",10.0938,10.0938,9.7188,9.7656,526400.0],["1998-09-04",9.8125,10.9219,9.8125,10.4375,822000.0],["1998-09-08",10.5,10.9531,10.5,10.8438,523600.0],["1998-09-09",10.7969,10.7969,10.4375,10.6875,655200.0],["1998-09-10",10.6875,10.6875,10.0312,10.2188,266800.0],["1998-09-11",10.2031,10.5469,9.9688,10.5156,750800.0],["1998-09-14",10.5781,11.125,10.5781,11.0625,190800.0],["1998-09-15",11.0312,11.375,11.0,11.375,425600.0],["1998-09-16",11.3906,11.5625,11.2031,11.5,301600.0],["1998-09-17",11.5,12.125,11.4844,12.0156,960800.0],["1998-09-18",12.1406,12.4062,12.0,12.2812,1806400.0],["1998-09-21",12.25,12.25,11.875,12.0781,472800.0],["1998-09-22",12.125,12.1875,12.0312,12.125,329600.0],["1998-09-23",12.1562,12.4688,12.0781,12.375,680800.0],["1998-09-24",12.3906,12.4062,12.2031,12.2344,396000.0],["1998-09-25",12.2344,12.2344,11.8906,11.9531,292000.0],["1998-09-28",12.0156,12.1094,11.8438,11.875,163600.0],["1998-09-29",11.875,11.9062,11.5,11.7031,424000.0],["1998-09-30",11.6719,11.6719,10.5312,11.2188,1143600.0],["1998-10-01",11.2031,11.2188,10.0469,10.5938,1268400.0],["1998-10-02",10.625,10.75,10.125,10.625,653600.0],["1998-10-05",10.5625,10.5625,9.4375,9.9844,1015600.0],["1998-10-06",10.25,10.4688,9.5938,9.8125,715200.0],["1998-10-07",9.8594,9.8594,9.4375,9.5781,828000.0],["1998-10-08",9.5312,9.5312,8.9062,9.1562,512000.0],["1998-10-09",9.2812,9.8438,9.2812,9.75,602000.0],["1998-10-12",9.8125,10.4375,9.8125,10.2188,377200.0],["1998-10-13",10.25,10.5469,10.25,10.5469,131200.0],["1998-10-14",10.5156,10.5469,10.0,10.1562,422800.0],["1998-10-15",10.1875,10.1875,9.9688,10.0625,263200.0],["1998-10-16",10.2188,10.625,10.1875,10.4688,280400.0],["1998-10-19",10.4375,10.875,10.3281,10.8438,300400.0],["1998-10-20",10.875,11.125,10.6875,10.75,278800.0],["1998-10-21",10.7031,10.8125,10.7031,10.8125,178800.0],["1998-10-22",10.6875,11.0,10.5312,11.0,191600.0],["1998-10-23",11.0,11.1094,11.0,11.0312,252000.0],["1998-10-26",11.0625,11.4844,11.0,11.4844,380800.0],["1998-10-27",11.5,11.9688,11.4688,11.9219,393600.0],["1998-10-28",11.9219,12.0312,11.375,11.6875,578400.0],["1998-10-29",11.6875,11.6875,10.7812,11.2812,706400.0],["1998-10-30",11.3125,11.7969,11.3125,11.6562,597200.0],["1998-11-02",11.6719,11.9531,11.6719,11.9062,596000.0],["1998-11-03",11.875,11.875,11.5625,11.6875,371200.0],["1998-11-04",11.75,12.25,11.75,12.1875,584400.0],["1998-11-05",12.1719,12.8281,12.1719,12.75,860000.0],["1998-11-06",12.75,13.4531,12.7188,12.7812,1413600.0],["1998-11-09",12.8438,12.9375,12.125,12.5312,312400.0],["1998-11-10",12.4062,12.9375,12.4062,12.5469,351600.0],["1998-11-11",12.5469,12.5781,12.3438,12.3906,290800.0],["1998-11-12",12.4062,12.4375,12.3125,12.375,40400.0],["1998-11-13",12.375,12.375,12.1562,12.2188,488400.0],["1998-11-16",12.2812,12.3125,11.8438,12.0938,543600.0],["1998-11-17",12.0938,12.0938,11.6875,11.9688,252400.0],["1998-11-18",11.9688,12.0625,11.4062,12.0625,730800.0],["1998-11-19",12.0781,12.5312,12.0781,12.5156,486800.0],["1998-11-20",12.5156,13.0156,12.5,13.0156,456800.0],["1998-11-23",13.0312,13.3281,13.0312,13.125,584800.0],["1998-11-24",13.25,13.625,13.25,13.625,621200.0],["1998-11-25",13.6562,13.75,13.375,13.6094,619600.0],["1998-11-27",13.6719,13.6719,13.5,13.5,20400.0],["1998-11-30",13.5,13.5,13.0938,13.4219,473200.0],["1998-12-01",13.3594,13.6406,13.1719,13.6406,162800.0],["1998-12-02",13.5938,13.5938,13.1875,13.1875,108800.0],["1998-12-03",13.125,13.2188,13.0312,13.0469,121200.0],["1998-12-04",13.0312,13.0312,12.75,12.75,178400.0],["1998-12-07",12.75,13.2188,12.7031,13.1562,464400.0],["1998-12-08",13.2031,13.2188,12.9688,12.9688,171200.0],["1998-12-09",12.9688,13.5,12.9688,13.4062,294400.0],["1998-12-10",13.4844,13.7188,13.3281,13.3594,428800.0],["1998-12-11",13.3438,13.3594,13.125,13.25,136400.0],["1998-12-14",13.1875,13.2344,12.9219,12.9219,241200.0],["1998-12-15",13.0,13.2344,12.8125,12.8125,156000.0],["1998-12-16",13.0,13.0,12.7812,12.8438,197600.0],["1998-12-17",12.8438,12.9375,12.7031,12.9219,165600.0],["1998-12-18",12.9375,13.3125,12.9375,13.3125,386000.0],["1998-12-21",13.375,13.9375,13.375,13.875,341200.0],["1998-12-22",13.875,14.4375,13.875,14.3125,386800.0],["1998-12-23",14.375,14.7188,14.25,14.7031,1266400.0],["1998-12-24",14.7344,14.7344,14.5312,14.5312,116800.0],["1998-12-28",14.5469,15.0,14.5469,14.8906,304800.0],["1998-12-29",14.8906,15.0938,14.8438,15.0469,270400.0],["1998-12-30",15.0,15.2188,15.0,15.125,292400.0],["1998-12-31",15.0781,15.0781,14.875,14.9844,126400.0],["1999-01-04",14.9844,14.9844,14.625,14.75,310800.0],["1999-01-05",14.8125,14.8438,14.6875,14.7188,192000.0],["1999-01-06",14.75,14.9844,14.6875,14.8281,459200.0],["1999-01-07",14.8281,15.125,14.7188,15.0469,435600.0],["1999-01-08",15.3125,15.75,15.3125,15.75,460800.0],["1999-01-11",15.7344,15.7344,14.9062,14.9688,499600.0],["1999-01-12",14.8125,15.2656,14.6875,14.9688,651600.0],["1999-01-13",14.9062,15.2969,14.5625,15.2656,396800.0],["1999-01-14",15.2031,15.2031,14.9688,14.9844,400400.0],["1999-01-15",14.9844,15.3125,14.9688,15.0,485600.0],["1999-01-19",14.9375,14.9375,14.3906,14.6719,291200.0],["1999-01-20",15.0,15.2188,14.9062,15.0938,483600.0],["1999-01-21",15.0938,15.3281,15.0938,15.2812,399600.0],["1999-01-22",15.1875,15.25,14.9688,14.9688,168400.0],["1999-01-25",14.9062,14.9062,14.4219,14.4219,844000.0],["1999-01-26",14.4375,15.2188,14.4375,15.2188,1136800.0],["1999-01-27",15.1562,15.3125,14.9688,15.25,397600.0],["1999-01-28",15.375,15.75,15.3125,15.6562,600800.0],["1999-01-29",15.75,16.3281,15.4688,16.1406,1204400.0],["1999-02-01",16.1562,16.3906,15.9531,16.0625,391600.0],["1999-02-02",16.125,16.1562,15.4688,15.6562,312000.0],["1999-02-03",15.6406,15.75,15.2188,15.375,804400.0],["1999-02-04",15.4062,15.4062,15.125,15.1562,125200.0],["1999-02-05",15.1719,15.1719,14.3438,14.375,335200.0],["1999-02-08",14.3125,14.4062,14.1719,14.3906,328800.0],["1999-02-09",14.3906,14.4062,14.0,14.375,613200.0],["1999-02-10",14.4375,14.7031,14.0312,14.2344,662000.0],["1999-02-11",14.2188,14.2188,13.0,13.4062,3557200.0],["1999-02-12",13.1562,13.1719,7.0,7.0,2508400.0],["1999-02-16",6.375,6.9688,6.25,6.5938,17085600.0],["1999-02-17",6.5156,6.5781,5.8281,5.9688,4284000.0],["1999-02-18",5.9688,5.9688,4.625,4.8594,4833600.0],["1999-02-19",4.875,6.2188,4.5156,5.8594,6014800.0],["1999-02-22",5.875,5.9844,5.5,5.5938,2322400.0],["1999-02-23",5.6562,6.0938,5.6562,5.875,1666400.0],["1999-02-24",6.0,6.2344,5.9531,6.125,2452800.0],["1999-02-25",6.25,8.4375,6.25,7.75,6250800.0],["1999-02-26",8.2188,8.4062,7.5625,7.7188,3278800.0],["1999-03-01",7.6875,7.75,5.9062,6.0625,4760800.0],["1999-03-02",6.0781,6.25,5.5781,5.6875,2877600.0],["1999-03-03",5.8125,5.8594,5.6562,5.7344,1774800.0],["1999-03-04",5.75,6.25,5.75,6.25,2443600.0],["1999-03-05",7.0,7.0,5.9062,5.9844,6620400.0],["1999-03-08",5.9688,5.9688,5.1875,5.6562,3481200.0],["1999-03-09",5.6719,5.8438,5.5,5.5625,1384000.0],["1999-03-10",5.5469,5.75,5.5469,5.6719,974400.0],["1999-03-11",5.6875,5.8594,5.6094,5.625,986000.0],["1999-03-12",5.625,5.625,5.0,5.0,1503600.0],["1999-03-15",5.0,5.375,4.9375,5.2344,1584400.0],["1999-03-16",5.3906,5.625,5.3281,5.4375,1831600.0],["1999-03-17",5.3125,5.4062,5.3125,5.3438,599200.0],["1999-03-18",5.3438,5.5312,5.125,5.3438,1272800.0],["1999-03-19",5.3438,5.8438,5.3438,5.5156,2118000.0],["1999-03-22",5.5625,5.8438,5.4844,5.4844,1198000.0],["1999-03-23",5.5312,5.5312,4.9688,4.9688,1760400.0],["1999-03-24",5.0312,5.1719,4.6562,4.9844,1610000.0],["1999-03-25",4.9844,9.2812,4.7188,8.5,13521200.0],["1999-03-26",8.625,9.0,8.0,8.1406,6103200.0],["1999-03-29",8.125,8.125,6.875,7.5156,4264000.0],["1999-03-30",7.3125,7.375,6.8125,6.9219,1548800.0],["1999-03-31",6.9219,7.1875,6.9219,7.0312,1706800.0],["1999-04-01",7.0625,7.125,6.2812,6.6562,1952800.0],["1999-04-05",5.75,5.75,4.0938,4.2812,11565600.0],["1999-04-06",4.2812,4.2969,3.2812,3.625,10845600.0],["1999-04-07",3.6875,3.875,3.5625,3.875,2478000.0],["1999-04-08",3.9062,3.9688,3.7969,3.8281,1284400.0],["1999-04-09",3.8125,3.8125,3.5469,3.5469,1488800.0],["1999-04-12",3.5625,3.7656,3.5625,3.6875,843600.0],["1999-04-13",3.75,3.75,3.625,3.6406,647200.0],["1999-04-14",3.6562,3.7812,3.6562,3.7344,772800.0],["1999-04-15",3.75,3.7812,3.6719,3.7344,279600.0],["1999-04-16",3.7656,3.7656,3.6875,3.75,372000.0],["1999-04-19",3.7812,3.9062,3.75,3.7656,734800.0],["1999-04-20",3.7656,3.7969,3.7031,3.75,564800.0],["1999-04-21",3.7812,3.8125,3.7188,3.7656,654000.0],["1999-04-22",3.7812,3.8438,3.7188,3.7344,242400.0],["1999-04-23",3.7344,3.7344,3.6562,3.6719,378400.0],["1999-04-26",3.7812,3.8438,3.7344,3.7656,632400.0],["1999-04-27",3.7969,4.375,3.7656,4.2188,1642400.0],["1999-04-28",4.3125,4.875,4.3125,4.8125,2788400.0],["1999-04-29",5.0,5.1094,4.6562,4.7031,1695600.0],["1999-04-30",4.75,4.7656,4.6094,4.7344,682800.0],["1999-05-03",4.7344,4.7969,4.7188,4.75,772000.0],["1999-05-04",4.7812,5.0938,4.6875,4.6875,1544800.0],["1999-05-05",4.7031,4.7031,4.0625,4.2812,1801600.0],["1999-05-06",4.3125,4.6094,4.3125,4.5312,1499200.0],["1999-05-07",4.6094,4.8594,4.5,4.5625,1138000.0],["1999-05-10",4.5625,4.5781,4.5,4.5156,500800.0],["1999-05-11",4.5312,4.7969,4.5312,4.7031,490400.0],["1999-05-12",4.75,5.0,4.7188,5.0,1144000.0],["1999-05-13",5.0312,5.1562,4.9844,5.0,980800.0],["1999-05-14",4.9375,5.125,4.9219,5.0625,865600.0],["1999-05-17",5.0469,5.1875,5.0312,5.1562,756800.0],["1999-05-18",5.1875,5.2969,5.1562,5.1562,569600.0],["1999-05-19",5.1562,5.2188,5.0625,5.0781,398000.0],["1999-05-20",5.0469,5.25,5.0469,5.2344,496400.0],["1999-05-21",5.2344,5.4688,5.2031,5.3594,842400.0],["1999-05-24",5.375,5.5625,5.375,5.5625,994800.0],["1999-05-25",5.5312,5.7188,5.5312,5.6719,868000.0],["1999-05-26",5.6719,5.6719,5.2812,5.4219,826000.0],["1999-05-27",5.5,5.6562,5.5,5.6094,595200.0],["1999-05-28",5.6094,5.6562,5.5625,5.6406,631600.0],["1999-06-01",5.6406,5.7812,5.3438,5.3594,528000.0],["1999-06-02",5.375,5.4688,5.1875,5.4688,803200.0],["1999-06-03",5.4688,5.5,5.3125,5.4375,304800.0],["1999-06-04",5.4375,5.4688,5.375,5.4531,215600.0],["1999-06-07",5.4062,5.4688,5.3281,5.4219,391200.0],["1999-06-08",5.375,5.375,5.2031,5.25,232400.0],["1999-06-09",5.2812,5.3594,5.2812,5.3125,430800.0],["1999-06-10",5.3125,5.3125,5.125,5.2031,266800.0],["1999-06-11",5.25,5.2969,5.125,5.1719,240800.0],["1999-06-14",5.1719,5.1719,4.9844,5.0625,334400.0],["1999-06-15",5.0625,5.1094,4.9062,5.1094,450000.0],["1999-06-16",5.125,5.6562,5.125,5.5469,1024400.0],["1999-06-17",5.5469,5.6562,5.4844,5.5625,370800.0],["1999-06-18",5.5625,5.6875,5.5,5.5469,422800.0],["1999-06-21",5.5625,5.5938,5.5156,5.5312,334400.0],["1999-06-22",5.5469,5.5469,5.25,5.25,247600.0],["1999-06-23",5.2656,5.2656,5.0312,5.0781,305200.0],["1999-06-24",5.125,5.2188,5.0625,5.1094,2937600.0],["1999-06-25",5.0938,5.1562,4.9375,5.0625,364400.0],["1999-06-28",4.9531,4.9688,4.9062,4.9219,325200.0],["1999-06-29",4.9375,5.0625,4.875,5.0469,443200.0],["1999-06-30",5.0625,5.3125,5.0312,5.3125,460800.0],["1999-07-01",5.3125,5.3125,5.1406,5.2031,343600.0],["1999-07-02",5.2031,5.2344,5.0312,5.0312,7128800.0],["1999-07-06",5.0156,5.0156,4.7812,4.7969,581600.0],["1999-07-07",4.7812,4.9219,4.7656,4.8438,725600.0],["1999-07-08",4.8438,4.8438,4.2812,4.3438,2671200.0],["1999-07-09",4.4062,4.4375,4.2969,4.4375,874000.0],["1999-07-12",4.4688,4.5938,4.4688,4.4688,708400.0],["1999-07-13",4.4844,4.5,4.3594,4.3594,411600.0],["1999-07-14",4.3594,4.7812,4.3125,4.6719,909200.0],["1999-07-15",4.7344,4.875,4.7344,4.875,794800.0],["1999-07-16",4.8594,5.0,4.8594,4.9844,582000.0],["1999-07-19",5.0,5.2344,4.9062,4.9219,782400.0],["1999-07-20",4.875,4.9531,4.875,4.9531,386400.0],["1999-07-21",4.9531,4.9844,4.875,4.8906,390400.0],["1999-07-22",4.9219,4.9844,4.7812,4.9844,244000.0],["1999-07-23",5.0156,5.0156,4.875,5.0,269600.0],["1999-07-26",4.9688,5.0312,4.9219,4.9688,236800.0],["1999-07-27",4.9531,4.9531,4.9062,4.9219,280400.0],["1999-07-28",4.9219,4.9688,4.9219,4.9219,210000.0],["1999-07-29",4.9531,4.9531,4.8906,4.9062,148800.0],["1999-07-30",4.9688,4.9688,4.875,4.9219,234400.0],["1999-08-02",4.9219,4.9219,4.8438,4.8594,221600.0],["1999-08-03",4.9062,4.9062,4.5,4.5156,822800.0],["1999-08-04",4.4844,4.4844,4.25,4.2969,1134000.0],["1999-08-05",4.2812,4.5312,4.25,4.2656,987600.0],["1999-08-06",4.25,4.25,4.0469,4.0625,1121200.0],["1999-08-09",4.0625,4.0625,3.625,3.7188,2594000.0],["1999-08-10",3.5938,3.8125,3.4062,3.6562,2398400.0],["1999-08-11",3.7031,3.9531,3.6875,3.7344,1090400.0],["1999-08-12",3.7031,3.7031,3.4375,3.5,2474800.0],["1999-08-13",3.5312,3.625,3.4531,3.4531,682400.0],["1999-08-16",3.4844,3.5312,3.4688,3.4844,393200.0],["1999-08-17",3.4844,3.5,3.3438,3.375,972800.0],["1999-08-18",3.4062,3.4062,3.125,3.3125,940000.0],["1999-08-19",3.2812,3.5312,3.2031,3.4688,1825200.0],["1999-08-20",3.4844,3.5938,3.4688,3.4688,957200.0],["1999-08-23",3.4844,3.5,3.3281,3.3438,642800.0],["1999-08-24",3.3438,3.3438,3.25,3.25,779200.0],["1999-08-25",3.2656,3.4062,3.25,3.375,1154400.0],["1999-08-26",3.3906,3.5312,3.3594,3.4219,904400.0],["1999-08-27",3.4688,4.0,3.4688,3.9688,2106000.0],["1999-08-30",4.125,4.125,3.8906,3.9062,1231600.0],["1999-08-31",3.8906,3.8906,3.6875,3.7344,807600.0],["1999-09-01",3.7188,3.75,3.5156,3.5312,375200.0],["1999-09-02",3.5312,3.5312,3.3906,3.4844,201600.0],["1999-09-03",3.5312,3.7031,3.5312,3.6719,316800.0],["1999-09-07",3.7188,3.7812,3.6719,3.7656,310000.0],["1999-09-08",3.7656,4.0,3.7656,3.8438,373600.0],["1999-09-09",3.8438,3.9375,3.8125,3.8125,300400.0],["1999-09-10",3.8594,4.3438,3.8594,4.125,1096800.0],["1999-09-13",4.125,4.125,4.0625,4.0781,255600.0],["1999-09-14",4.0625,4.0781,4.0625,4.0781,420000.0],["1999-09-15",4.0625,4.25,4.0469,4.2031,798800.0],["1999-09-16",4.2031,4.2031,4.0156,4.0781,972000.0],["1999-09-17",4.0625,4.0938,3.7188,3.7656,996000.0],["1999-09-20",3.7656,3.8281,3.625,3.8281,634000.0],["1999-09-21",3.7812,3.7812,3.6719,3.7344,391600.0],["1999-09-22",3.7656,3.7812,3.6094,3.6406,301200.0],["1999-09-23",3.6094,3.6406,3.4688,3.4844,705600.0],["1999-09-24",3.4375,3.4375,3.1875,3.3438,1621600.0],["1999-09-27",3.3281,3.5312,3.3281,3.4375,404000.0],["1999-09-28",3.4531,3.5,3.3125,3.375,419600.0],["1999-09-29",3.375,3.4062,3.3125,3.3438,1069600.0],["1999-09-30",3.3594,3.5,3.3594,3.4688,629600.0],["1999-10-01",3.4688,3.4688,3.3438,3.3906,391600.0],["1999-10-04",2.8125,2.875,2.3281,2.4688,8055200.0],["1999-10-05",2.4688,2.5312,2.4062,2.4688,1339600.0],["1999-10-06",2.4844,2.4844,2.3594,2.3594,555200.0],["1999-10-07",2.3438,2.3438,2.1094,2.2188,2772800.0],["1999-10-08",2.2344,2.375,2.2188,2.3125,621600.0],["1999-10-11",2.3125,2.3125,2.2188,2.25,644800.0],["1999-10-12",2.2812,2.2812,2.1406,2.1406,342000.0],["1999-10-13",2.1562,2.1562,2.0469,2.0625,588800.0],["1999-10-14",2.0625,2.1094,1.8125,1.9219,2232800.0],["1999-10-15",1.9062,1.9062,1.7969,1.8125,1086000.0],["1999-10-18",1.8125,1.8125,1.6562,1.6719,1639200.0],["1999-10-19",1.6875,1.8125,1.6719,1.7656,797600.0],["1999-10-20",1.7812,1.8281,1.7344,1.7812,1343200.0],["1999-10-21",1.75,1.7812,1.5,1.6719,5357600.0],["1999-10-22",1.6719,1.8125,1.6562,1.75,532800.0],["1999-10-25",1.7812,2.1562,1.7812,2.0,1082000.0],["1999-10-26",2.0,2.4062,2.0,2.2031,1501600.0],["1999-10-27",2.1719,2.2969,2.125,2.2344,550000.0],["1999-10-28",2.25,2.2812,2.1875,2.25,499600.0],["1999-10-29",2.2656,2.3281,2.2188,2.2188,323600.0],["1999-11-01",2.2344,2.2344,2.0938,2.125,634000.0],["1999-11-02",2.2188,2.5625,2.2188,2.25,3107600.0],["1999-11-03",2.3438,2.375,2.25,2.2812,761600.0],["1999-11-04",2.3125,2.3594,2.25,2.2812,547200.0],["1999-11-05",2.2969,2.3125,2.2656,2.2812,406400.0],["1999-11-08",2.25,2.2812,2.1875,2.2188,328800.0],["1999-11-09",2.2344,2.2344,2.1094,2.125,510400.0],["1999-11-10",2.125,2.1562,2.0312,2.1094,1222000.0],["1999-11-11",2.1094,2.1094,2.0312,2.1094,439200.0],["1999-11-12",2.0938,2.125,2.0781,2.0938,271600.0],["1999-11-15",2.0625,2.1094,2.0625,2.1094,372000.0],["1999-11-16",2.0938,2.2656,2.0938,2.2031,626400.0],["1999-11-17",2.2188,2.2188,2.0156,2.125,966000.0],["1999-11-18",2.1406,2.1406,2.0938,2.1406,276800.0],["1999-11-19",2.1406,2.1406,2.0469,2.0938,444400.0],["1999-11-22",2.1094,2.1406,2.0469,2.0938,828400.0],["1999-11-23",2.0781,2.0938,2.0312,2.0938,398800.0],["1999-11-24",2.0938,2.0938,2.0156,2.0312,424000.0],["1999-11-26",2.0156,2.0312,1.9688,2.0312,266000.0],["1999-11-29",2.0,2.0625,1.9688,1.9844,410800.0],["1999-11-30",1.9688,2.0,1.8594,1.9375,857200.0],["1999-12-01",1.9062,1.9375,1.875,1.9062,274000.0],["1999-12-02",1.8906,1.9219,1.8594,1.8906,492800.0],["1999-12-03",1.9062,1.9375,1.875,1.8906,273200.0],["1999-12-06",1.9062,1.9219,1.8438,1.875,493200.0],["1999-12-07",1.9062,1.9375,1.875,1.8906,1025600.0],["1999-12-08",1.9688,2.2188,1.9688,2.1406,1793200.0],["1999-12-09",2.1875,2.4375,1.9375,2.0312,2653200.0],["1999-12-10",2.0469,2.0469,1.9375,1.9375,940000.0],["1999-12-13",1.9375,1.9688,1.8906,1.8906,697600.0],["1999-12-14",1.8906,1.9062,1.8438,1.875,700400.0],["1999-12-15",1.8438,1.9062,1.7344,1.8281,1029200.0],["1999-12-16",1.8125,1.8125,1.7188,1.7344,932000.0],["1999-12-17",1.75,1.8594,1.75,1.8125,1192400.0],["1999-12-20",1.8125,1.875,1.7188,1.75,1227600.0],["1999-12-21",1.75,1.7812,1.7031,1.7344,619200.0],["1999-12-22",1.7344,1.75,1.6406,1.7188,1582800.0],["1999-12-23",1.75,1.7969,1.6875,1.7188,1586000.0],["1999-12-27",1.7188,1.75,1.6875,1.7344,785200.0],["1999-12-28",1.7188,1.75,1.7031,1.7109,897200.0],["1999-12-29",1.7188,1.8438,1.7031,1.7812,1503600.0],["1999-12-30",1.7969,1.8594,1.7812,1.7812,1307600.0],["1999-12-31",1.7656,1.7812,1.7031,1.75,1994000.0],["2000-01-03",1.75,1.8281,1.75,1.7812,790800.0],["2000-01-04",1.7656,1.8125,1.7656,1.7969,599600.0],["2000-01-05",1.7969,2.0,1.7969,1.9844,997600.0],["2000-01-06",2.0,2.4062,2.0,2.3594,3950800.0],["2000-01-07",2.5,3.0,2.5,2.6719,5438800.0],["2000-01-10",2.7656,2.7656,2.375,2.5312,1994400.0],["2000-01-11",2.5,2.5,2.2656,2.4375,1854000.0],["2000-01-12",2.4375,2.4531,2.3438,2.4219,925200.0],["2000-01-13",2.4219,2.5938,2.4062,2.5938,1936800.0],["2000-01-14",2.6406,2.6562,2.5,2.5312,756400.0],["2000-01-18",2.5,2.5312,2.4688,2.5312,764400.0],["2000-01-19",2.5,2.5312,2.4688,2.4844,313200.0],["2000-01-20",2.5,2.5,2.25,2.2812,669600.0],["2000-01-21",2.2812,2.3438,2.0469,2.3125,955600.0],["2000-01-24",2.5312,2.6875,2.4375,2.6094,2414800.0],["2000-01-25",2.5938,2.7031,2.4062,2.4375,1030800.0],["2000-01-26",2.4062,2.4531,2.3906,2.4062,260800.0],["2000-01-27",2.3906,2.4219,2.3125,2.375,366000.0],["2000-01-28",2.3125,2.375,2.2656,2.3125,507600.0],["2000-01-31",2.3125,2.3125,2.2344,2.2812,350800.0],["2000-02-01",2.2969,2.2969,2.25,2.2969,189600.0],["2000-02-02",2.2656,2.3594,2.2656,2.3125,361200.0],["2000-02-03",2.3438,2.4219,2.3438,2.375,312800.0],["2000-02-04",2.3906,2.4062,2.2969,2.3125,369600.0],["2000-02-07",2.25,2.2969,2.2188,2.2812,492400.0],["2000-02-08",2.2812,2.3906,2.2656,2.3594,418800.0],["2000-02-09",2.2969,2.625,2.2969,2.5469,991200.0],["2000-02-10",2.625,2.6562,2.2656,2.2812,1616000.0],["2000-02-11",2.2812,2.2812,2.0781,2.1719,1082000.0],["2000-02-14",2.1094,2.125,2.0469,2.0781,499600.0],["2000-02-15",2.0,2.0625,1.9375,2.0312,1194400.0],["2000-02-16",2.0,2.0469,1.9375,2.0312,585200.0],["2000-02-17",2.0312,2.0781,2.0312,2.0781,262400.0],["2000-02-18",2.0781,2.0781,2.0156,2.0312,270400.0],["2000-02-22",2.0312,2.0625,1.9531,1.9688,468800.0],["2000-02-23",1.9844,1.9844,1.9062,1.9219,499600.0],["2000-02-24",1.9219,1.9219,1.7656,1.7656,783200.0],["2000-02-25",1.7969,1.8281,1.75,1.7969,688800.0],["2000-02-28",1.8438,1.9531,1.8125,1.9062,504000.0],["2000-02-29",1.9531,1.9844,1.8906,1.9688,670000.0],["2000-03-01",2.0,2.2812,2.0,2.2656,553600.0],["2000-03-02",2.2969,2.3125,2.125,2.2188,946400.0],["2000-03-03",2.2344,2.25,2.125,2.1406,414400.0],["2000-03-06",2.125,2.125,1.9688,2.0,1482000.0],["2000-03-07",1.9688,2.0,1.9062,1.9375,943600.0],["2000-03-08",1.9531,1.9531,1.75,1.9062,984800.0],["2000-03-09",1.9062,1.9062,1.875,1.9062,361600.0],["2000-03-10",1.875,2.0,1.8438,2.0,501600.0],["2000-03-13",1.9219,1.9531,1.8906,1.8906,170400.0],["2000-03-14",1.9219,1.9688,1.8594,1.875,341600.0],["2000-03-15",1.8594,1.9062,1.8281,1.8594,202400.0],["2000-03-16",1.8594,1.8594,1.7812,1.8438,380000.0],["2000-03-17",1.7969,1.9531,1.7969,1.9375,866400.0],["2000-03-20",1.9531,1.9688,1.8594,1.875,376800.0],["2000-03-21",1.875,1.9062,1.8438,1.8438,300800.0],["2000-03-22",1.8281,1.8906,1.8125,1.8594,389600.0],["2000-03-23",1.8906,1.8906,1.8438,1.8438,303200.0],["2000-03-24",1.8281,1.8906,1.8281,1.8594,837600.0],["2000-03-27",1.875,1.875,1.8125,1.8438,227200.0],["2000-03-28",1.8125,1.8438,1.7969,1.7969,382800.0],["2000-03-29",1.8125,1.8125,1.75,1.7656,572000.0],["2000-03-30",1.7969,1.8906,1.75,1.7812,415200.0],["2000-03-31",1.7812,1.8125,1.6875,1.8125,601200.0],["2000-04-03",1.7812,1.8125,1.625,1.7812,1177200.0],["2000-04-04",1.7812,1.7812,1.6562,1.7812,984800.0],["2000-04-05",1.7656,2.0,1.7656,1.9219,872400.0],["2000-04-06",1.9688,2.0312,1.9375,2.0156,512400.0],["2000-04-07",2.0312,2.1719,1.9844,2.125,780400.0],["2000-04-10",2.1406,2.2031,2.125,2.1406,439200.0],["2000-04-11",2.1406,2.2188,2.1406,2.2188,667200.0],["2000-04-12",2.2344,2.4375,2.2188,2.3438,1171200.0],["2000-04-13",2.4062,2.4219,2.0781,2.125,569600.0],["2000-04-14",2.0312,2.0312,1.875,1.8906,355200.0],["2000-04-17",1.8438,1.9531,1.8438,1.9375,738000.0],["2000-04-18",1.9375,1.9688,1.8906,1.9688,307200.0],["2000-04-19",2.0312,2.0469,1.9219,1.9688,305200.0],["2000-04-20",1.9375,1.9375,1.8125,1.875,667200.0],["2000-04-24",1.8125,1.8594,1.7969,1.8281,352800.0],["2000-04-25",1.8125,1.8594,1.7812,1.8125,258800.0],["2000-04-26",1.8125,1.8594,1.8125,1.8438,142000.0],["2000-04-27",1.8438,2.1562,1.8438,2.1406,629600.0],["2000-04-28",2.25,2.25,2.0312,2.0625,899200.0],["2000-05-01",2.0312,2.0469,1.9844,2.0156,317600.0],["2000-05-02",2.0312,2.0469,1.9375,1.9844,115200.0],["2000-05-03",2.0,2.0625,1.9844,2.0312,208800.0],["2000-05-04",2.0781,2.0781,2.0,2.0312,245600.0],["2000-05-05",2.0312,2.0469,1.9531,1.9688,143600.0],["2000-05-08",1.9688,1.9688,1.8906,1.9062,88000.0],["2000-05-09",1.9062,1.9062,1.6875,1.8281,1185600.0],["2000-05-10",1.8281,1.8594,1.6719,1.6875,523600.0],["2000-05-11",1.7188,1.7969,1.7031,1.7188,341200.0],["2000-05-12",1.75,1.8438,1.75,1.7656,614000.0],["2000-05-15",1.7656,1.7969,1.7344,1.7812,254400.0],["2000-05-16",1.7969,1.875,1.75,1.875,448400.0],["2000-05-17",1.75,1.8125,1.7344,1.7344,362800.0],["2000-05-18",1.75,1.8125,1.7344,1.8125,504800.0],["2000-05-19",1.7969,1.7969,1.75,1.75,280800.0],["2000-05-22",1.7656,1.7812,1.7188,1.7656,474400.0],["2000-05-23",1.7656,1.7656,1.7188,1.7188,300000.0],["2000-05-24",1.7188,1.75,1.6875,1.7344,301600.0],["2000-05-25",1.7344,1.7969,1.7344,1.7812,382000.0],["2000-05-26",1.7656,1.7656,1.6094,1.6562,655200.0],["2000-05-30",1.625,1.6875,1.6094,1.6875,606400.0],["2000-05-31",1.6875,1.7812,1.6875,1.7812,314000.0],["2000-06-01",1.75,1.7812,1.75,1.7812,223200.0],["2000-06-02",2.0,2.9688,2.0,2.7812,9306800.0],["2000-06-05",2.75,2.8438,2.5781,2.7031,2240400.0],["2000-06-06",2.625,2.6562,2.1875,2.3594,2589200.0],["2000-06-07",2.3281,2.375,2.2188,2.3594,686800.0],["2000-06-08",2.3906,2.5469,2.375,2.5312,570000.0],["2000-06-09",2.5156,2.6875,2.5156,2.6562,894800.0],["2000-06-12",2.6875,2.8125,2.6875,2.7812,1395200.0],["2000-06-13",2.75,2.8594,2.7188,2.8281,818000.0],["2000-06-14",2.8594,2.9062,2.8125,2.8281,1589200.0],["2000-06-15",2.7969,2.8594,2.7656,2.7812,608800.0],["2000-06-16",2.8125,2.8125,2.75,2.7656,450000.0],["2000-06-19",2.7812,2.7969,2.6719,2.7031,249200.0],["2000-06-20",2.7031,2.7031,2.5781,2.625,370000.0],["2000-06-21",2.6094,2.6562,2.5625,2.6562,279200.0],["2000-06-22",2.6719,2.7812,2.6562,2.7656,274400.0],["2000-06-23",2.75,2.7812,2.7344,2.7656,406000.0],["2000-06-26",2.7656,2.7969,2.75,2.7656,304800.0],["2000-06-27",2.75,2.7656,2.6562,2.6875,426800.0],["2000-06-28",2.7188,2.75,2.6406,2.75,302000.0],["2000-06-29",2.7656,2.7656,2.5312,2.5312,385600.0],["2000-06-30",2.5312,2.9062,2.5156,2.9062,1626800.0],["2000-07-03",2.9062,3.0469,2.9062,3.0,621600.0],["2000-07-05",3.0,3.0,2.8125,2.8906,300000.0],["2000-07-06",2.8906,3.0,2.8906,2.9844,374000.0],["2000-07-07",3.0156,3.125,3.0156,3.0781,476800.0],["2000-07-10",3.0625,3.0625,2.9375,2.9844,410800.0],["2000-07-11",3.0,3.2188,2.9844,3.125,553200.0],["2000-07-12",3.125,3.3906,3.125,3.3906,669600.0],["2000-07-13",3.4219,3.8281,3.4219,3.6562,1330000.0],["2000-07-14",3.6562,3.7188,3.5469,3.5781,542000.0],["2000-07-17",3.5781,3.8125,3.5781,3.7188,878000.0],["2000-07-18",3.75,3.75,3.4844,3.5781,752000.0],["2000-07-19",3.5625,3.5625,3.375,3.4062,375600.0],["2000-07-20",3.4062,3.4688,3.3906,3.4688,602000.0],["2000-07-21",3.5,3.6562,3.4219,3.4375,619200.0],["2000-07-24",3.4375,3.7812,3.4062,3.75,980800.0],["2000-07-25",3.9219,4.125,3.7656,3.8125,1571200.0],["2000-07-26",3.875,3.8906,3.8281,3.8594,579600.0],["2000-07-27",3.8281,3.8594,3.7656,3.8594,371200.0],["2000-07-28",3.875,3.9062,3.75,3.75,331200.0],["2000-07-31",3.7188,3.8438,3.7188,3.8438,253200.0],["2000-08-01",3.8281,4.0938,3.8281,4.0,582800.0],["2000-08-02",4.0,4.0156,3.9219,3.9844,560800.0],["2000-08-03",3.9531,3.9531,3.6094,3.6406,522400.0],["2000-08-04",3.6406,3.7188,3.625,3.7188,285200.0],["2000-08-07",3.7031,3.875,3.7031,3.875,176800.0],["2000-08-08",3.8438,3.8438,3.75,3.7969,223600.0],["2000-08-09",3.7344,3.7344,3.125,3.3125,2171600.0],["2000-08-10",3.3281,3.3906,3.2656,3.3281,438000.0],["2000-08-11",3.2969,3.2969,3.25,3.2969,273200.0],["2000-08-14",3.2656,3.2812,3.2656,3.2656,72000.0],["2000-08-15",3.2656,3.2969,3.25,3.25,251200.0],["2000-08-16",3.25,3.25,3.1875,3.2188,301200.0],["2000-08-17",3.2031,3.2031,3.1875,3.2031,256000.0],["2000-08-18",3.2031,3.2344,3.2031,3.2188,147200.0],["2000-08-21",3.1875,3.2031,3.1562,3.1875,192000.0],["2000-08-22",3.1719,3.1719,3.125,3.1406,188800.0],["2000-08-23",3.0938,3.0938,3.0,3.0312,488000.0],["2000-08-24",3.0,3.0781,2.9688,3.0781,373200.0],["2000-08-25",3.0781,3.125,3.0469,3.125,37600.0],["2000-08-28",3.125,3.1562,3.0938,3.125,391200.0],["2000-08-29",3.2344,3.5938,3.2344,3.3906,836000.0],["2000-08-30",3.3906,3.4375,3.2188,3.2812,323600.0],["2000-08-31",3.2969,3.3438,3.2969,3.3281,406400.0],["2000-09-01",3.3281,3.3906,3.1875,3.3594,342800.0],["2000-09-05",3.3594,3.5312,3.3594,3.5312,146800.0],["2000-09-06",3.5781,3.8125,3.5781,3.75,743200.0],["2000-09-07",3.75,3.7969,3.7188,3.7344,200400.0],["2000-09-08",3.7344,3.7344,3.625,3.625,169600.0],["2000-09-11",3.625,3.625,3.5312,3.5625,98000.0],["2000-09-12",3.5781,3.5781,3.3125,3.375,223600.0],["2000-09-13",3.375,3.4844,3.2812,3.4062,398400.0],["2000-09-14",3.4219,3.5469,3.2969,3.4688,269200.0],["2000-09-15",3.4688,3.5,3.3906,3.4062,140400.0],["2000-09-18",3.3906,3.3906,3.3125,3.3125,150400.0],["2000-09-19",3.3281,3.3594,3.2656,3.2656,62400.0],["2000-09-20",3.2656,3.4375,3.2656,3.4062,310800.0],["2000-09-21",3.4062,3.4375,3.3594,3.4062,207600.0],["2000-09-22",3.375,3.375,3.2812,3.3125,126000.0],["2000-09-25",3.3125,3.4062,3.3125,3.4062,214400.0],["2000-09-26",3.3906,3.5,3.3906,3.4531,110400.0],["2000-09-27",3.4844,3.5,3.3438,3.4062,174800.0],["2000-09-28",3.3906,3.4531,3.3281,3.4375,189600.0],["2000-09-29",3.4219,3.4219,3.2188,3.2188,355200.0],["2000-10-02",3.2656,3.3281,3.2188,3.3281,289600.0],["2000-10-03",3.3125,3.3281,3.3125,3.3281,32000.0],["2000-10-04",3.3125,3.3125,3.25,3.25,142400.0],["2000-10-05",3.25,3.4531,3.25,3.4375,488400.0],["2000-10-06",3.4219,3.5469,3.4219,3.4375,198000.0],["2000-10-09",3.4375,3.5,3.4219,3.5,54000.0],["2000-10-10",3.5,3.5781,3.4844,3.5469,176000.0],["2000-10-11",3.5156,3.5781,3.5156,3.5312,135200.0],["2000-10-12",3.5469,3.5469,3.4375,3.4531,365600.0],["2000-10-13",3.4219,3.4219,3.3281,3.3281,306800.0],["2000-10-16",3.2969,3.375,3.2969,3.375,274400.0],["2000-10-17",3.3594,3.4375,3.3125,3.3594,174400.0],["2000-10-18",3.375,3.4062,3.3594,3.4062,314000.0],["2000-10-19",3.4062,3.5156,3.4062,3.5156,206400.0],["2000-10-20",3.5,3.5312,3.4531,3.5156,186400.0],["2000-10-23",3.5,3.5156,3.4062,3.4375,125200.0],["2000-10-24",3.4375,3.6094,3.4375,3.5,219600.0],["2000-10-25",3.4844,3.6094,3.4375,3.5156,287600.0],["2000-10-26",3.5,3.5156,3.4531,3.5,101200.0],["2000-10-27",3.5156,3.6875,3.4844,3.6562,181600.0],["2000-10-30",3.6719,3.9219,3.6719,3.8125,456800.0],["2000-10-31",3.8438,3.9844,3.8281,3.9844,366000.0],["2000-11-01",4.0,4.0781,3.9844,4.0781,487200.0],["2000-11-02",4.0781,4.2812,3.9688,4.25,788400.0],["2000-11-03",4.2656,4.3438,4.2656,4.3281,717600.0],["2000-11-06",4.3281,4.5312,4.125,4.25,803600.0],["2000-11-07",4.2344,4.2344,4.0938,4.125,276000.0],["2000-11-08",4.1094,4.2188,4.1094,4.2031,208800.0],["2000-11-09",4.1406,4.3594,4.1406,4.3125,768400.0],["2000-11-10",4.3125,4.375,4.2969,4.375,654000.0],["2000-11-13",4.3438,4.3438,4.25,4.2969,253200.0],["2000-11-14",4.3281,4.375,4.3281,4.3281,614800.0],["2000-11-15",4.3594,4.4062,4.3438,4.375,250000.0],["2000-11-16",4.375,4.4062,4.3594,4.375,129600.0],["2000-11-17",4.375,4.4844,4.375,4.4688,217200.0],["2000-11-20",4.4375,4.4375,4.3438,4.3594,177600.0],["2000-11-21",4.3906,4.4062,4.3438,4.375,123600.0],["2000-11-22",4.375,4.4375,4.3594,4.4062,247200.0],["2000-11-24",4.3906,4.3906,4.3594,4.3594,130400.0],["2000-11-27",4.3594,4.4375,4.3594,4.375,269600.0],["2000-11-28",4.3594,4.4375,4.3594,4.4062,279600.0],["2000-11-29",4.4219,4.4219,4.25,4.3125,374000.0],["2000-11-30",4.2969,4.375,4.2969,4.375,350400.0],["2000-12-01",4.375,4.4531,4.3594,4.4375,208800.0],["2000-12-04",4.4375,4.4531,4.3906,4.3906,73600.0],["2000-12-05",4.5,4.8438,4.5,4.7031,637600.0],["2000-12-06",4.6562,4.8906,4.6562,4.8594,326400.0],["2000-12-07",4.875,5.2188,4.8594,5.1719,1219600.0],["2000-12-08",5.2812,5.5938,5.2812,5.5,1144000.0],["2000-12-11",5.5,5.5,5.3594,5.375,302800.0],["2000-12-12",5.3438,5.3438,4.875,5.0938,433600.0],["2000-12-13",5.0781,5.25,5.0469,5.25,527200.0],["2000-12-14",5.2812,5.5781,5.2812,5.5781,905200.0],["2000-12-15",5.5312,5.5781,5.5,5.5,362000.0],["2000-12-18",5.4688,6.125,5.4688,6.0938,1018800.0],["2000-12-19",6.1094,6.2344,5.875,5.9219,838000.0],["2000-12-20",5.8594,5.8906,5.6875,5.7188,357200.0],["2000-12-21",5.7812,6.1719,5.75,6.1406,481200.0],["2000-12-22",6.1406,6.2344,6.0938,6.1406,298400.0],["2000-12-26",6.0781,6.2188,6.0781,6.1094,174000.0],["2000-12-27",6.0938,6.0938,6.0,6.0312,319200.0],["2000-12-28",6.0,6.3906,6.0,6.3438,498000.0],["2000-12-29",6.375,6.4219,6.0,6.0156,388000.0],["2001-01-02",6.0156,6.0156,5.9219,5.9844,576400.0],["2001-01-03",5.9688,5.9688,5.8281,5.9531,451200.0],["2001-01-04",5.8594,5.875,5.375,5.3906,718800.0],["2001-01-05",5.375,5.5469,4.9531,5.3438,1340400.0],["2001-01-08",5.375,5.5,5.3594,5.4219,220800.0],["2001-01-09",5.4531,5.5625,5.375,5.5469,498800.0],["2001-01-10",5.5312,5.7344,5.5312,5.7031,164400.0],["2001-01-11",5.6719,5.9219,5.625,5.875,259600.0],["2001-01-12",5.8438,5.8438,5.5312,5.5469,189600.0],["2001-01-16",5.5156,5.8125,5.4375,5.8125,623600.0],["2001-01-17",5.8438,5.8594,5.6875,5.6875,132000.0],["2001-01-18",5.6562,5.6719,5.5938,5.6406,87200.0],["2001-01-19",5.6094,5.6094,5.5625,5.5938,288000.0],["2001-01-22",5.5625,5.5781,5.5312,5.5469,110000.0],["2001-01-23",5.5781,5.7344,5.5781,5.7031,164000.0],["2001-01-24",5.7031,5.7188,5.6406,5.6719,80000.0],["2001-01-25",5.7031,5.7344,5.6875,5.7344,100000.0],["2001-01-26",5.7344,5.8281,5.7188,5.7344,355600.0],["2001-01-29",5.75,5.75,5.7225,5.7475,96000.0],["2001-01-30",5.75,5.75,5.645,5.725,114800.0],["2001-01-31",5.7275,5.7775,5.72,5.75,666400.0],["2001-02-01",5.75,5.76,5.7225,5.75,333600.0],["2001-02-02",5.75,5.775,5.71,5.775,162800.0],["2001-02-05",5.7725,5.81,5.7625,5.81,73200.0],["2001-02-06",5.8125,5.9775,5.8125,5.95,196800.0],["2001-02-07",5.9375,6.2825,5.9125,6.2825,504000.0],["2001-02-08",6.25,6.4575,6.1625,6.2175,413600.0],["2001-02-09",6.25,6.3725,6.2275,6.28,282800.0],["2001-02-12",6.2325,6.2325,5.2,5.5,1673600.0],["2001-02-13",5.475,5.57,5.3125,5.3125,469200.0],["2001-02-14",5.315,5.315,4.745,4.91,1003600.0],["2001-02-15",4.91,5.3125,4.91,5.3125,652400.0],["2001-02-16",5.275,5.4,5.2,5.375,436800.0],["2001-02-20",5.375,5.875,5.375,5.875,682800.0],["2001-02-21",5.8875,5.9625,5.5,5.5175,482800.0],["2001-02-22",5.5375,5.575,5.435,5.4775,119200.0],["2001-02-23",5.5,5.55,5.4375,5.55,315200.0],["2001-02-26",5.55,5.775,5.55,5.7,253600.0],["2001-02-27",5.7,5.7,5.6125,5.615,90000.0],["2001-02-28",5.6,5.65,5.5575,5.6375,298400.0],["2001-03-01",5.64,5.8125,5.625,5.795,148400.0],["2001-03-02",5.8125,6.045,5.8125,6.0325,256000.0],["2001-03-05",6.0325,6.25,6.0325,6.19,223600.0],["2001-03-06",6.1925,6.2725,6.1925,6.2375,349600.0],["2001-03-07",6.2375,6.2425,6.0975,6.13,302400.0],["2001-03-08",6.1325,6.1375,6.11,6.135,224800.0],["2001-03-09",6.1325,6.1325,5.8875,5.9625,182000.0],["2001-03-12",5.9125,5.9125,5.61,5.6475,318800.0],["2001-03-13",5.6625,5.75,5.66,5.75,393600.0],["2001-03-14",5.75,6.2125,5.75,5.9175,657200.0],["2001-03-15",5.9175,6.095,5.9175,5.975,527600.0],["2001-03-16",5.965,5.965,5.7625,5.7625,241200.0],["2001-03-19",5.755,5.755,5.5,5.5375,272000.0],["2001-03-20",5.525,5.55,5.4625,5.525,294000.0],["2001-03-21",5.5125,5.5375,5.35,5.3625,253200.0],["2001-03-22",5.35,5.35,5.05,5.175,290400.0],["2001-03-23",5.175,5.19,5.125,5.1875,127200.0],["2001-03-26",5.1875,5.5125,5.1875,5.3775,225600.0],["2001-03-27",5.3775,5.3775,5.345,5.3475,54000.0],["2001-03-28",5.3375,5.3875,5.325,5.3625,229200.0],["2001-03-29",5.3625,5.475,5.35,5.4625,138800.0],["2001-03-30",5.4425,5.55,5.425,5.55,98000.0],["2001-04-02",5.5125,5.5125,5.4725,5.475,58000.0],["2001-04-03",5.475,5.4825,5.3975,5.4125,97600.0],["2001-04-04",5.41,5.5,5.3,5.475,242400.0],["2001-04-05",5.5625,5.7175,5.5375,5.675,176800.0],["2001-04-06",5.85,6.1275,5.825,6.065,630800.0],["2001-04-09",6.125,6.3,6.11,6.295,509200.0],["2001-04-10",6.32,6.4,6.2625,6.2925,214800.0],["2001-04-11",6.3125,6.3125,6.1525,6.2,196000.0],["2001-04-12",6.2,6.2875,6.05,6.1225,227200.0],["2001-04-16",6.075,6.25,6.075,6.2375,891600.0],["2001-04-17",6.225,6.6875,6.215,6.5,1128000.0],["2001-04-18",6.8125,6.825,6.2875,6.325,680400.0],["2001-04-19",6.2375,6.3,6.125,6.175,333600.0],["2001-04-20",6.2,6.245,6.175,6.2375,80000.0],["2001-04-23",6.2125,6.32,6.2,6.25,163200.0],["2001-04-24",6.2475,6.3025,6.235,6.275,83600.0],["2001-04-25",6.25,6.56,6.245,6.5,182000.0],["2001-04-26",6.5625,6.6,6.5,6.5625,291200.0],["2001-04-27",6.6125,6.73,6.6125,6.715,231200.0],["2001-04-30",6.715,6.7925,6.5875,6.685,524400.0],["2001-05-01",6.675,6.7,6.485,6.7,243600.0],["2001-05-02",6.7,6.7075,6.6125,6.615,356400.0],["2001-05-03",6.5875,6.65,6.4975,6.625,483600.0],["2001-05-04",6.6375,6.7125,6.5625,6.675,149200.0],["2001-05-07",6.625,6.775,6.625,6.745,221600.0],["2001-05-08",6.75,6.81,6.6,6.75,616000.0],["2001-05-09",6.75,6.75,6.6675,6.7,175600.0],["2001-05-10",6.7375,6.74,6.7,6.7125,166000.0],["2001-05-11",6.7125,6.7875,6.675,6.75,254400.0],["2001-05-14",6.7625,6.82,6.72,6.7275,271200.0],["2001-05-15",6.805,6.8125,6.7375,6.805,375600.0],["2001-05-16",6.75,6.8675,6.725,6.8125,1277600.0],["2001-05-17",6.75,6.75,6.5625,6.6625,507600.0],["2001-05-18",6.675,6.6825,5.775,5.9875,2265600.0],["2001-05-21",5.9875,6.2,5.675,6.2,1952400.0],["2001-05-22",6.2,6.4975,6.105,6.4825,1180000.0],["2001-05-23",6.475,6.635,6.45,6.625,620000.0],["2001-05-24",6.62,6.7375,6.62,6.7325,493200.0],["2001-05-25",6.7375,6.75,6.7025,6.73,351600.0],["2001-05-29",6.73,6.73,6.225,6.65,519600.0],["2001-05-30",6.6125,6.75,6.6125,6.74,1081600.0],["2001-05-31",6.74,6.8875,6.74,6.8275,1211200.0],["2001-06-01",6.84,6.925,6.82,6.875,833200.0],["2001-06-04",6.9375,7.095,6.9375,7.095,1626000.0],["2001-06-05",7.1125,7.125,6.925,7.0625,1619200.0],["2001-06-06",7.0625,7.0825,7.0475,7.07,1277600.0],["2001-06-07",7.07,7.15,6.89,6.9325,979200.0],["2001-06-08",6.9,6.925,6.8475,6.925,297600.0],["2001-06-11",6.925,7.0,6.77,7.0,270800.0],["2001-06-12",6.9875,7.025,6.825,7.025,403600.0],["2001-06-13",7.0,7.01,6.8925,6.9,258800.0],["2001-06-14",6.8875,6.925,6.775,6.85,329600.0],["2001-06-15",6.825,6.89,6.75,6.885,362000.0],["2001-06-18",6.8625,6.9175,6.8125,6.865,264400.0],["2001-06-19",6.85,6.9125,6.85,6.85,394800.0],["2001-06-20",6.8625,6.9875,6.75,6.9875,316000.0],["2001-06-21",6.9875,7.0,6.75,6.75,589600.0],["2001-06-22",6.7875,6.9975,6.7625,6.9875,646400.0],["2001-06-25",6.9625,7.1175,6.9,7.1,474800.0],["2001-06-26",7.0375,7.07,6.9,7.065,403600.0],["2001-06-27",7.1425,7.3325,7.075,7.325,2752000.0],["2001-06-28",7.625,7.75,7.475,7.75,1640000.0],["2001-06-29",7.7375,8.3,7.6375,8.3,4808000.0],["2001-07-02",8.15,8.1625,7.9375,7.9375,1436800.0],["2001-07-03",7.94,7.97,7.8825,7.9125,236800.0],["2001-07-05",7.915,7.985,7.775,7.7925,387600.0],["2001-07-06",7.7375,7.7625,7.6625,7.7325,324800.0],["2001-07-09",7.7375,8.07,7.675,8.07,508000.0],["2001-07-10",8.075,8.075,7.675,7.7,772800.0],["2001-07-11",7.7,7.8125,7.64,7.78,368800.0],["2001-07-12",7.825,7.9525,7.825,7.925,345600.0],["2001-07-13",7.9225,8.145,7.7625,7.9825,477600.0],["2001-07-16",7.925,8.075,7.8975,7.9325,364000.0],["2001-07-17",7.935,8.0,7.6825,8.0,541600.0],["2001-07-18",8.0,8.075,7.9625,8.015,400000.0],["2001-07-19",8.025,8.27,7.9925,8.2125,804400.0],["2001-07-20",8.2375,8.4875,8.2375,8.3875,795600.0],["2001-07-23",8.39,8.55,8.3125,8.3125,477600.0],["2001-07-24",8.3125,8.325,8.1375,8.1975,741600.0],["2001-07-25",8.1975,8.3625,8.1975,8.325,571600.0],["2001-07-26",8.325,8.3725,8.2375,8.3725,152400.0],["2001-07-27",8.3725,8.4575,8.3225,8.3825,195200.0],["2001-07-30",8.385,8.3875,8.195,8.2625,292400.0],["2001-07-31",8.2675,8.3675,8.185,8.2125,493200.0],["2001-08-01",8.2125,8.3725,8.1,8.35,320800.0],["2001-08-02",8.35,8.575,8.325,8.5625,706000.0],["2001-08-03",8.5625,8.75,8.55,8.6975,644400.0],["2001-08-06",8.675,8.7625,8.575,8.63,580000.0],["2001-08-07",8.65,8.675,8.525,8.65,254400.0],["2001-08-08",8.6475,8.75,8.3125,8.565,924400.0],["2001-08-09",8.6875,8.975,8.6625,8.93,863600.0],["2001-08-10",8.93,9.0,8.825,8.84,1306000.0],["2001-08-13",8.84,9.3125,8.8375,9.2925,947600.0],["2001-08-14",9.2925,9.2925,9.0625,9.125,1589200.0],["2001-08-15",9.1275,9.1275,8.975,9.0775,726000.0],["2001-08-16",9.0375,9.1125,8.9375,9.0625,529200.0],["2001-08-17",9.0625,9.075,8.9375,8.9425,625200.0],["2001-08-20",8.9425,8.9875,8.8325,8.875,894800.0],["2001-08-21",8.75,8.825,8.6975,8.775,531600.0],["2001-08-22",8.7625,9.2625,8.7625,9.2075,1485200.0],["2001-08-23",9.1875,9.1875,9.0375,9.125,780400.0],["2001-08-24",9.125,9.1625,8.9,9.0375,951600.0],["2001-08-27",9.0375,9.1,8.99,9.1,430800.0],["2001-08-28",9.0875,9.1,8.9875,9.0875,205600.0],["2001-08-29",9.125,9.3375,9.125,9.275,638000.0],["2001-08-30",9.275,9.575,9.275,9.4625,906400.0],["2001-08-31",9.4875,9.5375,9.315,9.3375,883600.0],["2001-09-04",9.3375,9.5,9.3375,9.375,477200.0],["2001-09-05",9.3625,9.5375,9.3375,9.5025,692000.0],["2001-09-06",9.5,9.575,9.4125,9.5,361600.0],["2001-09-07",9.5,9.6125,9.5,9.5725,600000.0],["2001-09-10",9.5725,9.65,9.3225,9.3375,850400.0],["2001-09-17",9.25,9.3375,9.0625,9.275,635600.0],["2001-09-18",9.275,9.3125,9.25,9.3,566000.0],["2001-09-19",9.275,9.2875,9.2,9.265,1009600.0],["2001-09-20",9.2125,9.215,8.975,9.0,442000.0],["2001-09-21",8.95,9.225,8.7,9.225,1910400.0],["2001-09-24",9.2875,9.75,9.2875,9.75,1031600.0],["2001-09-25",9.75,9.925,9.73,9.8875,1037200.0],["2001-09-26",9.9,9.95,9.625,9.725,899600.0],["2001-09-27",9.7375,9.8625,9.615,9.845,1290000.0],["2001-09-28",9.8625,10.2875,9.86,10.1975,1528400.0],["2001-10-01",10.225,10.4,9.8875,10.075,1320400.0],["2001-10-02",10.25,10.5975,10.25,10.475,1614000.0],["2001-10-03",10.5,10.7925,10.4875,10.525,996800.0],["2001-10-04",10.55,10.5925,9.7125,9.7375,1532800.0],["2001-10-05",9.74,10.0425,9.64,9.8125,1553600.0],["2001-10-08",9.815,9.815,8.3875,8.4275,6205600.0],["2001-10-09",8.8125,9.4875,7.3,7.325,14088800.0],["2001-10-10",7.325,7.7975,6.65,7.65,9811600.0],["2001-10-11",7.7125,7.945,7.2875,7.7075,4128000.0],["2001-10-12",7.71,7.71,5.95,7.6075,7657200.0],["2001-10-15",6.7125,7.1225,6.7125,7.0375,3456800.0],["2001-10-16",7.1,7.1725,6.8625,7.04,1296800.0],["2001-10-17",7.0425,7.055,6.5625,6.5625,1792400.0],["2001-10-18",6.5125,6.85,6.45,6.4675,1333600.0],["2001-10-19",6.4875,6.995,6.4,6.6625,1516400.0],["2001-10-22",6.6125,7.25,6.6125,7.025,1212400.0],["2001-10-23",6.99,7.1225,6.5875,6.6,2083200.0],["2001-10-24",6.6625,6.8125,6.425,6.5625,1651200.0],["2001-10-25",6.575,6.7125,6.3625,6.375,3515600.0],["2001-10-26",6.4375,6.6,6.3,6.5625,1077600.0],["2001-10-29",6.55,6.9425,6.4,6.7525,1355200.0],["2001-10-30",6.7525,6.8375,6.2525,6.375,1546800.0],["2001-10-31",6.5625,7.475,6.38,7.26,4852800.0],["2001-11-01",7.485,7.75,7.38,7.75,3262400.0],["2001-11-02",7.7375,7.7375,7.5125,7.6,1882000.0],["2001-11-05",7.625,7.835,7.625,7.6975,1846000.0],["2001-11-06",7.85,8.4875,7.85,8.125,2747200.0],["2001-11-07",8.115,8.5,7.85,8.375,3311200.0],["2001-11-08",8.375,9.4375,8.375,9.1275,5239600.0],["2001-11-09",9.13,9.3,8.7675,8.9075,2968000.0],["2001-11-12",8.9075,8.925,8.475,8.6875,2212400.0],["2001-11-13",8.7375,8.805,8.62,8.75,2125600.0],["2001-11-14",8.7625,8.7875,8.34,8.475,2102400.0],["2001-11-15",8.4375,8.44,7.88,8.0,3721600.0],["2001-11-16",8.05,8.675,8.04,8.4975,1664000.0],["2001-11-19",8.35,8.655,8.305,8.6425,851200.0],["2001-11-20",8.6125,8.865,8.5925,8.75,891200.0],["2001-11-21",8.78,8.8725,8.58,8.58,352400.0],["2001-11-23",8.58,8.7125,8.58,8.7125,204800.0],["2001-11-26",8.7125,8.9075,8.455,8.74,2883600.0],["2001-11-27",8.7425,8.7425,8.5125,8.7325,452800.0],["2001-11-28",8.725,8.9475,8.6675,8.825,317200.0],["2001-11-29",8.75,9.1225,8.595,8.8525,1482400.0],["2001-11-30",8.85,8.8625,8.6375,8.7875,663600.0],["2001-12-03",8.6875,8.6875,8.525,8.6825,758400.0],["2001-12-04",8.6825,8.71,8.375,8.625,1112400.0],["2001-12-05",8.65,8.675,8.385,8.6375,1359600.0],["2001-12-06",8.625,8.6375,8.4275,8.525,406000.0],["2001-12-07",8.5275,8.5275,8.32,8.45,1027600.0],["2001-12-10",8.45,8.45,8.1075,8.2175,1128400.0],["2001-12-11",8.2175,8.525,8.19,8.475,846800.0],["2001-12-12",8.45,8.45,8.075,8.1025,1707200.0],["2001-12-13",8.04,8.325,7.8625,8.325,826000.0],["2001-12-14",8.5125,9.21,8.5125,9.075,2178800.0],["2001-12-17",9.0625,9.0625,8.825,8.93,853600.0],["2001-12-18",8.885,9.0375,8.875,9.0375,1058000.0],["2001-12-19",9.075,9.695,9.0375,9.585,1954000.0],["2001-12-20",9.5225,9.685,9.25,9.25,1498800.0],["2001-12-21",9.2525,9.2825,7.9675,8.3625,5373600.0],["2001-12-24",8.425,8.8825,8.395,8.7,1161200.0],["2001-12-26",8.675,8.6825,8.3125,8.485,2174400.0],["2001-12-27",8.435,8.7775,8.3725,8.485,1112400.0],["2001-12-28",8.435,8.6375,8.4125,8.465,643200.0],["2001-12-31",8.4025,8.645,8.35,8.48,829600.0],["2002-01-02",8.4175,8.42,8.015,8.3075,1019600.0],["2002-01-03",8.33,8.495,8.175,8.265,735600.0],["2002-01-04",8.275,8.5,8.275,8.5,623600.0],["2002-01-07",8.5,8.5,8.1275,8.225,1247200.0],["2002-01-08",8.225,8.4225,8.1775,8.3,632000.0],["2002-01-09",8.3625,8.4225,8.215,8.2675,496800.0],["2002-01-10",8.25,8.4,8.25,8.3975,343600.0],["2002-01-11",8.35,8.4975,8.3125,8.3125,441600.0],["2002-01-14",8.315,8.5,8.315,8.39,624800.0],["2002-01-15",8.25,8.7,8.25,8.6375,640800.0],["2002-01-16",8.6,8.7475,8.6,8.6975,321600.0],["2002-01-17",8.6725,8.6725,8.395,8.59,494400.0],["2002-01-18",8.5375,8.705,8.4325,8.5025,287200.0],["2002-01-22",8.4875,8.495,8.365,8.4825,564800.0],["2002-01-23",8.485,8.65,8.375,8.5875,563600.0],["2002-01-24",8.5875,8.6225,8.3775,8.395,614800.0],["2002-01-25",8.395,8.5875,8.355,8.45,740800.0],["2002-01-28",8.4375,8.475,8.4,8.4425,415200.0],["2002-01-29",8.4625,8.5875,8.295,8.45,1486400.0],["2002-01-30",8.45,8.45,8.3375,8.4,1098800.0],["2002-01-31",8.4125,8.425,8.3,8.35,513600.0],["2002-02-01",8.375,8.625,8.375,8.6225,766000.0],["2002-02-04",8.6225,8.875,8.6225,8.7625,800800.0],["2002-02-05",8.75,9.0725,8.725,9.0375,890400.0],["2002-02-06",9.0875,9.1125,9.0025,9.0625,412400.0],["2002-02-07",9.0625,9.35,9.0625,9.25,1784400.0],["2002-02-08",9.375,9.74,9.375,9.7375,1342800.0],["2002-02-11",9.7375,9.97,9.6625,9.775,1856800.0],["2002-02-12",9.7525,9.865,9.7525,9.8175,597200.0],["2002-02-13",9.8125,9.9825,9.6325,9.675,1040000.0],["2002-02-14",9.7025,9.795,9.5875,9.6975,914800.0],["2002-02-15",9.675,9.87,9.625,9.7475,1589200.0],["2002-02-19",9.7625,9.8075,9.4625,9.505,770800.0],["2002-02-20",9.5175,9.625,9.48,9.625,360400.0],["2002-02-21",9.625,9.9,9.625,9.7275,597200.0],["2002-02-22",9.7375,9.875,9.7325,9.875,284000.0],["2002-02-25",9.8725,9.875,9.7175,9.855,379200.0],["2002-02-26",9.8725,9.875,9.75,9.8625,452400.0],["2002-02-27",9.7375,9.8575,9.7,9.825,651200.0],["2002-02-28",9.8275,9.8275,9.645,9.6625,404000.0],["2002-03-01",9.625,9.6625,9.35,9.5275,1242000.0],["2002-03-04",9.5275,9.6225,9.4275,9.555,1269200.0],["2002-03-05",9.5125,9.5125,9.055,9.1875,780400.0],["2002-03-06",9.125,9.3725,9.125,9.2875,564800.0],["2002-03-07",9.3,9.4525,9.2425,9.35,315600.0],["2002-03-08",9.375,9.61,9.225,9.34,492000.0],["2002-03-11",9.3625,9.625,9.3625,9.5375,284400.0],["2002-03-12",9.54,9.75,9.4875,9.6975,278000.0],["2002-03-13",9.7,9.8725,9.68,9.8725,382400.0],["2002-03-14",9.8725,9.9475,9.7825,9.8725,388400.0],["2002-03-15",9.7525,9.9475,9.7525,9.94,418400.0],["2002-03-18",9.94,9.995,9.845,9.975,502800.0],["2002-03-19",9.975,10.1225,9.7,9.7475,860000.0],["2002-03-20",9.745,9.825,9.575,9.605,358400.0],["2002-03-21",9.6675,9.8925,9.5425,9.8875,398400.0],["2002-03-22",9.9375,9.9925,9.81,9.915,286400.0],["2002-03-25",9.9375,9.975,9.8,9.89,346400.0],["2002-03-26",9.9125,10.245,9.9125,10.15,728800.0],["2002-03-27",10.125,10.395,10.095,10.375,753600.0],["2002-03-28",10.375,10.61,10.19,10.19,876400.0],["2002-04-01",10.1775,10.5,10.15,10.495,670800.0],["2002-04-02",10.475,10.495,10.3125,10.375,467600.0],["2002-04-03",10.3375,10.4925,10.3125,10.4,186800.0],["2002-04-04",10.3875,10.4975,10.3325,10.475,450800.0],["2002-04-05",10.495,10.625,10.465,10.5525,722000.0],["2002-04-08",10.5525,10.9925,10.4625,10.9925,990400.0],["2002-04-09",11.055,11.16,10.85,11.025,840000.0],["2002-04-10",11.0375,11.25,11.0375,11.25,682800.0],["2002-04-11",11.25,11.4375,11.1,11.16,713600.0],["2002-04-12",11.2025,11.2025,11.0925,11.155,367200.0],["2002-04-15",11.125,11.42,11.125,11.285,1151200.0],["2002-04-16",11.3375,11.3625,10.875,11.1,718800.0],["2002-04-17",11.2,11.52,11.1825,11.4125,1157200.0],["2002-04-18",11.4375,11.7825,11.4375,11.7775,720000.0],["2002-04-19",11.75,11.9775,11.75,11.96,1248000.0],["2002-04-22",11.96,11.96,11.1475,11.43,1356400.0],["2002-04-23",11.4375,11.6075,11.325,11.595,710000.0],["2002-04-24",11.75,11.8125,11.5,11.75,1659600.0],["2002-04-25",11.75,11.8125,11.685,11.75,826000.0],["2002-04-26",11.75,11.87,11.6125,11.76,542400.0],["2002-04-29",11.8225,11.87,11.3375,11.375,709200.0],["2002-04-30",11.225,11.7475,10.625,11.7475,2306400.0],["2002-05-01",11.7475,12.15,11.575,12.15,1014400.0],["2002-05-02",11.75,11.96,11.575,11.6125,3080800.0],["2002-05-03",11.25,11.3125,10.065,10.4,8323200.0],["2002-05-06",10.4125,10.8125,10.4125,10.655,3550400.0],["2002-05-07",10.7,10.8625,10.6875,10.73,1992000.0],["2002-05-08",10.775,10.8875,10.21,10.605,1632400.0],["2002-05-09",10.575,10.6775,10.4,10.415,652000.0],["2002-05-10",10.415,10.4625,10.055,10.2225,802400.0],["2002-05-13",10.2225,10.25,9.5375,9.7275,1754400.0],["2002-05-14",9.7275,9.8125,9.125,9.16,4010000.0],["2002-05-15",9.1375,10.0625,9.115,10.015,3436400.0],["2002-05-16",9.7625,9.8,9.3125,9.36,1857200.0],["2002-05-17",9.4225,9.65,9.3875,9.5,1802800.0],["2002-05-20",9.4625,9.5125,8.875,8.945,1628800.0],["2002-05-21",9.0075,9.3725,9.0075,9.225,1272000.0],["2002-05-22",9.2275,9.4,9.22,9.325,1568800.0],["2002-05-23",9.3625,9.6875,9.3625,9.6725,1665600.0],["2002-05-24",9.6725,9.9,9.6725,9.83,1071200.0],["2002-05-28",9.8325,9.9,9.675,9.75,1345600.0],["2002-05-29",9.75,9.7625,9.3975,9.4225,996400.0],["2002-05-30",9.4125,9.7,9.325,9.6625,1298000.0],["2002-05-31",9.375,9.575,9.125,9.5125,1996400.0],["2002-06-03",9.6,9.625,9.25,9.2625,854000.0],["2002-06-04",9.25,9.25,9.0025,9.245,698000.0],["2002-06-05",9.25,9.375,9.2,9.37,1486800.0],["2002-06-06",9.3725,9.3725,9.1625,9.32,985200.0],["2002-06-07",9.275,9.6,9.2475,9.5275,795600.0],["2002-06-10",6.7625,7.125,6.5,6.55,16601200.0],["2002-06-11",6.6875,6.8875,6.6,6.6875,4806000.0],["2002-06-12",6.775,6.8625,6.375,6.495,2032000.0],["2002-06-13",6.4375,6.51,6.2,6.205,1171600.0],["2002-06-14",6.0,6.175,5.75,5.8425,2882000.0],["2002-06-17",5.845,6.1475,5.685,6.0525,2620400.0],["2002-06-18",6.025,6.3925,6.0075,6.245,1426000.0],["2002-06-19",6.3,6.6075,6.25,6.58,1690400.0],["2002-06-20",6.7,6.71,6.355,6.4075,1109200.0],["2002-06-21",6.4075,6.48,6.1875,6.4375,1555600.0],["2002-06-24",6.5625,6.5625,5.95,6.28,1490400.0],["2002-06-25",6.28,6.37,6.0,6.055,1334800.0],["2002-06-26",5.8375,6.37,5.8375,6.0925,1592800.0],["2002-06-27",6.13,6.3625,6.0875,6.2475,553600.0],["2002-06-28",6.2475,6.37,6.0625,6.25,1045600.0],["2002-07-01",6.1875,6.23,6.0875,6.1275,1103600.0],["2002-07-02",6.1125,6.1125,5.425,5.575,1487200.0],["2002-07-03",5.4375,6.75,5.175,6.7125,3618800.0],["2002-07-05",6.87,7.0625,6.7125,6.9275,1239600.0],["2002-07-08",6.9275,7.25,6.8175,7.135,1911600.0],["2002-07-09",7.13,7.4625,7.1125,7.175,1614000.0],["2002-07-10",7.175,7.35,7.125,7.1325,2530000.0],["2002-07-11",7.1,7.1925,6.875,6.99,1936800.0],["2002-07-12",7.0,7.2475,6.965,7.005,966400.0],["2002-07-15",7.0025,7.0275,6.8275,6.935,1472000.0],["2002-07-16",6.935,7.0875,6.875,6.9375,716800.0],["2002-07-17",7.0,7.175,6.925,7.175,706400.0],["2002-07-18",7.175,7.4075,7.0125,7.0125,789600.0],["2002-07-19",6.95,6.95,6.7375,6.84,1299200.0],["2002-07-22",6.75,6.8375,6.5375,6.675,794000.0],["2002-07-23",6.6775,6.6775,6.4675,6.5175,1014000.0],["2002-07-24",6.3125,7.345,6.26,7.345,1040400.0],["2002-07-25",7.325,7.3375,6.95,7.075,760000.0],["2002-07-26",7.075,7.3,6.995,7.3,1481200.0],["2002-07-29",7.475,7.66,7.325,7.5625,2114800.0],["2002-07-30",7.5,7.6125,7.325,7.3625,1562800.0],["2002-07-31",7.425,7.6875,7.405,7.45,3127600.0],["2002-08-01",7.575,7.6525,7.4625,7.56,1115200.0],["2002-08-02",7.56,7.56,7.13,7.255,1228400.0],["2002-08-05",7.195,7.325,7.17,7.2325,1332000.0],["2002-08-06",7.24,7.5075,7.24,7.5075,980800.0],["2002-08-07",7.5625,7.6925,7.5125,7.6625,1050400.0],["2002-08-08",7.675,7.7625,7.5825,7.7375,779600.0],["2002-08-09",7.5875,7.71,7.4875,7.57,583200.0],["2002-08-12",7.75,7.75,7.5075,7.625,834400.0],["2002-08-13",7.65,7.675,7.4125,7.4225,943600.0],["2002-08-14",7.45,7.5925,7.2875,7.5,708000.0],["2002-08-15",7.5025,7.61,7.47,7.525,676800.0],["2002-08-16",7.5275,7.595,7.465,7.595,423200.0],["2002-08-19",7.595,7.9475,7.595,7.8825,586800.0],["2002-08-20",7.8875,8.175,7.875,8.005,976800.0],["2002-08-21",8.1875,8.245,7.975,8.24,684400.0],["2002-08-22",8.25,8.4375,8.1475,8.31,612400.0],["2002-08-23",8.3125,8.35,8.05,8.05,511600.0],["2002-08-26",8.055,8.2975,8.055,8.2825,482800.0],["2002-08-27",8.2925,8.2925,7.95,7.95,508000.0],["2002-08-28",7.975,8.1,7.8375,7.8375,325200.0],["2002-08-29",7.8625,8.2875,7.8425,8.2625,434800.0],["2002-08-30",8.325,8.4325,8.2875,8.3975,547600.0],["2002-09-03",8.335,8.335,8.075,8.25,888000.0],["2002-09-04",8.3,8.5375,8.2525,8.5375,828800.0],["2002-09-05",8.475,8.475,8.25,8.25,499600.0],["2002-09-06",8.3625,8.425,8.3625,8.41,820800.0],["2002-09-09",8.3,8.575,8.3,8.4,998000.0],["2002-09-10",8.4625,8.625,8.4125,8.625,484000.0],["2002-09-11",8.625,8.65,8.475,8.475,286400.0],["2002-09-12",8.455,8.6525,8.455,8.535,574400.0],["2002-09-13",8.4725,8.6875,8.3,8.56,740000.0],["2002-09-16",8.5,8.575,8.475,8.475,553600.0],["2002-09-17",8.5375,8.6025,8.25,8.32,1208800.0],["2002-09-18",8.2,8.3975,8.2,8.25,903200.0],["2002-09-19",8.2525,8.4175,8.075,8.09,930800.0],["2002-09-20",8.1125,8.27,8.065,8.065,750000.0],["2002-09-23",7.7,7.975,7.675,7.75,1100000.0],["2002-09-24",7.745,7.85,7.575,7.6,864000.0],["2002-09-25",7.5625,8.0375,7.5625,8.02,820400.0],["2002-09-26",8.065,8.1825,7.9575,8.1,514000.0],["2002-09-27",8.075,8.185,7.7625,7.825,907200.0],["2002-09-30",7.8,7.9175,7.6125,7.7475,1552800.0],["2002-10-01",7.7525,8.15,7.65,8.15,1317200.0],["2002-10-02",8.125,8.445,8.125,8.35,1319600.0],["2002-10-03",8.345,8.485,8.225,8.42,1320000.0],["2002-10-04",8.4275,8.4275,8.0075,8.15,820800.0],["2002-10-07",8.0,8.325,7.875,7.9375,688400.0],["2002-10-08",7.94,8.075,7.8125,8.075,891200.0],["2002-10-09",8.0675,8.2225,7.9375,7.95,936000.0],["2002-10-10",8.0,8.15,7.925,8.075,507200.0],["2002-10-11",8.125,8.325,8.125,8.2275,288000.0],["2002-10-14",8.2125,8.3375,8.1875,8.3375,512000.0],["2002-10-15",8.525,8.75,8.4625,8.5,863200.0],["2002-10-16",8.475,8.6125,8.3375,8.4575,585200.0],["2002-10-17",8.55,8.7,8.55,8.6175,320800.0],["2002-10-18",8.62,8.7475,8.565,8.73,491600.0],["2002-10-21",8.7325,8.75,8.5725,8.73,372000.0],["2002-10-22",8.725,8.9875,8.5625,8.9275,1244800.0],["2002-10-23",8.9275,9.25,8.825,9.25,1208400.0],["2002-10-24",9.25,9.4675,9.225,9.36,910400.0],["2002-10-25",9.335,9.3775,9.1825,9.2875,1630400.0],["2002-10-28",9.3,9.32,8.875,9.05,1002000.0],["2002-10-29",9.0625,9.175,8.88,9.13,500400.0],["2002-10-30",9.13,9.3275,9.0025,9.2625,700000.0],["2002-10-31",9.6625,10.155,9.5625,10.0,3930400.0],["2002-11-01",10.0,10.3625,9.965,10.025,2377200.0],["2002-11-04",9.725,10.025,9.7,9.845,1428800.0],["2002-11-05",9.845,9.9,9.55,9.7625,1218400.0],["2002-11-06",9.785,10.21,9.785,10.13,930800.0],["2002-11-07",10.0925,10.1675,9.9925,10.065,646000.0],["2002-11-08",9.8375,9.9125,9.335,9.565,1385600.0],["2002-11-11",9.5375,9.5375,8.7875,9.1075,839200.0],["2002-11-12",9.1125,9.2675,9.04,9.18,578000.0],["2002-11-13",9.225,9.48,9.1875,9.4425,584400.0],["2002-11-14",9.445,9.5375,9.075,9.2475,684400.0],["2002-11-15",9.225,9.595,9.1725,9.45,769200.0],["2002-11-18",9.5375,9.75,9.5375,9.625,803600.0],["2002-11-19",9.625,9.85,9.48,9.525,555200.0],["2002-11-20",9.5625,10.0,9.5425,9.925,853600.0],["2002-11-21",9.9875,10.0325,9.9125,9.9625,1003600.0],["2002-11-22",9.925,10.125,9.9125,10.095,446800.0],["2002-11-25",10.1,10.1,9.8875,10.02,1298000.0],["2002-11-26",10.02,10.055,9.955,9.955,673600.0],["2002-11-27",9.985,10.1225,9.875,10.1225,974400.0],["2002-11-29",10.125,10.185,10.0475,10.155,253200.0],["2002-12-02",10.1875,10.245,9.755,9.875,710000.0],["2002-12-03",9.85,9.995,9.725,9.84,656400.0],["2002-12-04",9.825,10.21,9.8125,10.21,539200.0],["2002-12-05",10.2325,10.4125,10.13,10.16,742400.0],["2002-12-06",10.135,10.375,10.08,10.35,386800.0],["2002-12-09",10.325,10.4875,10.215,10.215,764000.0],["2002-12-10",10.215,10.345,10.1475,10.325,618000.0],["2002-12-11",10.2375,10.4375,10.175,10.285,586800.0],["2002-12-12",10.25,10.3,10.0925,10.1625,453200.0],["2002-12-13",10.155,10.155,9.9375,9.96,480400.0],["2002-12-16",10.0125,10.2275,10.0,10.175,592400.0],["2002-12-17",10.18,10.5,10.145,10.4,858800.0],["2002-12-18",10.4025,10.45,10.1725,10.2125,644000.0],["2002-12-19",10.1875,10.2725,9.755,9.9125,654000.0],["2002-12-20",9.915,9.975,9.605,9.655,947200.0],["2002-12-23",9.65,9.97,9.625,9.9625,510800.0],["2002-12-24",10.0,10.0425,9.925,9.9375,127200.0],["2002-12-26",9.925,10.15,9.8975,10.0825,318800.0],["2002-12-27",10.0875,10.0875,9.9025,9.925,270800.0],["2002-12-30",10.0,10.04,9.975,9.975,489600.0],["2002-12-31",9.95,10.1275,9.875,10.015,520800.0],["2003-01-02",10.05,10.3375,10.04,10.275,432000.0],["2003-01-03",10.2625,10.3675,10.225,10.2625,450400.0],["2003-01-06",10.3875,10.4875,10.3175,10.4625,662000.0],["2003-01-07",10.4625,10.4625,10.1625,10.18,732000.0],["2003-01-08",10.2,10.3725,10.0675,10.2675,444400.0],["2003-01-09",10.2925,10.375,10.09,10.1375,665200.0],["2003-01-10",10.15,10.15,9.9,9.985,729200.0],["2003-01-13",9.985,10.125,9.95,9.95,660400.0],["2003-01-14",9.9525,9.9575,9.7525,9.8225,809200.0],["2003-01-15",9.8225,9.8225,8.6,8.6,5023200.0],["2003-01-16",8.6625,9.0625,8.6625,8.9425,2291600.0],["2003-01-17",8.9425,9.1,8.9375,8.9375,926000.0],["2003-01-21",8.9375,9.3375,8.9375,9.0875,735600.0],["2003-01-22",9.08,9.1,8.9525,9.025,992400.0],["2003-01-23",9.075,9.2725,9.075,9.2175,415200.0],["2003-01-24",9.325,9.325,9.0,9.0,524000.0],["2003-01-27",8.9,9.1775,8.9,9.0375,715200.0],["2003-01-28",9.1,9.255,9.09,9.1125,660400.0],["2003-01-29",9.0875,9.4625,9.05,9.1625,1098400.0],["2003-01-30",9.1375,9.205,9.0225,9.0225,508000.0],["2003-01-31",9.0225,9.3375,9.0225,9.1875,645200.0],["2003-02-03",9.1875,9.2025,9.0575,9.0575,728800.0],["2003-02-04",9.0575,9.0825,8.9375,8.9875,1246800.0],["2003-02-05",8.9875,9.0,8.35,8.5,1504000.0],["2003-02-06",8.5025,8.5025,6.625,7.075,11026400.0],["2003-02-07",7.075,7.125,6.625,7.0,2918400.0],["2003-02-10",7.0625,7.15,7.0125,7.085,1430400.0],["2003-02-11",7.075,7.2125,6.945,6.95,2105600.0],["2003-02-12",6.9625,7.03,6.91,6.9125,1203200.0],["2003-02-13",6.9625,7.095,6.9125,6.9125,1358400.0],["2003-02-14",6.85,6.8525,6.53,6.7925,1616000.0],["2003-02-18",6.73,6.9125,6.6925,6.9075,1359200.0],["2003-02-19",6.925,6.9875,6.735,6.7875,1286000.0],["2003-02-20",6.7875,6.7875,6.6825,6.7325,935200.0],["2003-02-21",6.7375,6.895,6.675,6.875,874000.0],["2003-02-24",6.8875,6.8875,6.6725,6.75,512400.0],["2003-02-25",6.725,6.9275,6.695,6.9225,817600.0],["2003-02-26",6.96,7.25,6.93,7.0875,854000.0],["2003-02-27",7.09,7.1175,7.0,7.075,608400.0],["2003-02-28",7.0875,7.195,7.0175,7.0625,407200.0],["2003-03-03",7.175,7.215,7.0025,7.025,437600.0],["2003-03-04",7.0,7.1625,6.985,6.9875,471200.0],["2003-03-05",6.9875,7.05,6.935,6.9925,501200.0],["2003-03-06",6.9625,7.0575,6.91,6.97,332800.0],["2003-03-07",6.9125,6.9875,6.88,6.9375,917200.0],["2003-03-10",6.925,6.9825,6.9,6.9425,444800.0],["2003-03-11",7.0,7.0875,6.92,6.9725,717600.0],["2003-03-12",6.9425,7.0225,6.7625,6.9125,352800.0],["2003-03-13",6.9625,7.1825,6.875,7.1825,500800.0],["2003-03-14",7.1825,7.2475,6.95,6.975,286000.0],["2003-03-17",6.975,7.34,6.9375,7.34,820800.0],["2003-03-18",7.3525,7.385,7.2125,7.345,461200.0],["2003-03-19",7.3375,7.3375,7.2125,7.2475,655200.0],["2003-03-20",7.25,7.26,7.15,7.2125,404000.0],["2003-03-21",7.225,7.345,7.2125,7.2625,824800.0],["2003-03-24",7.25,7.275,7.1625,7.25,332000.0],["2003-03-25",7.2525,7.3575,7.245,7.2875,906000.0],["2003-03-26",7.2925,7.4125,7.2525,7.375,886000.0],["2003-03-27",6.9625,7.0,5.76,5.825,17038400.0],["2003-03-28",5.8275,6.205,5.8275,6.0575,4248800.0],["2003-03-31",6.0575,6.2875,5.9825,6.285,2568800.0],["2003-04-01",6.3,6.4625,6.2,6.325,1773200.0],["2003-04-02",6.4625,6.49,6.3825,6.4475,1861600.0],["2003-04-03",6.4475,6.525,6.35,6.505,730000.0],["2003-04-04",6.505,6.525,6.305,6.33,642800.0],["2003-04-07",6.3925,6.4875,6.2425,6.255,747600.0],["2003-04-08",6.255,6.2875,6.15,6.25,693600.0],["2003-04-09",6.25,6.3975,6.175,6.2275,600400.0],["2003-04-10",6.2425,6.38,6.1975,6.3525,763200.0],["2003-04-11",6.3375,6.425,6.275,6.39,426800.0],["2003-04-14",6.35,6.585,6.35,6.535,660400.0],["2003-04-15",6.5375,6.55,6.3275,6.395,726000.0],["2003-04-16",6.4575,6.4575,6.25,6.2825,976800.0],["2003-04-17",6.345,6.43,6.32,6.3875,590400.0],["2003-04-21",6.625,6.765,6.5625,6.7525,2092000.0],["2003-04-22",6.7625,7.01,6.7025,7.0,1627600.0],["2003-04-23",7.0125,7.25,6.99,7.225,1048400.0],["2003-04-24",7.2275,7.35,7.1875,7.2775,1136400.0],["2003-04-25",7.2875,7.4375,7.2875,7.38,935200.0],["2003-04-28",7.4425,7.575,7.4375,7.55,962400.0],["2003-04-29",7.5525,7.66,7.4875,7.5975,963600.0],["2003-04-30",7.6,8.0625,7.585,7.9675,1672400.0],["2003-05-01",7.975,8.15,7.9625,7.97,1153200.0],["2003-05-02",7.95,8.2575,7.9,8.2575,1866000.0],["2003-05-05",8.375,8.4125,7.98,8.26,1594800.0],["2003-05-06",8.5,8.75,7.9375,8.13,3472400.0],["2003-05-07",8.0675,8.45,8.0275,8.35,1539600.0],["2003-05-08",8.2625,8.55,8.2625,8.51,1704000.0],["2003-05-09",8.5,8.555,8.475,8.525,773200.0],["2003-05-12",8.525,8.5975,8.4625,8.585,929600.0],["2003-05-13",8.6225,8.6875,8.5125,8.6675,668400.0],["2003-05-14",8.6525,8.92,8.65,8.885,587600.0],["2003-05-15",8.9,8.9525,8.725,8.75,2744800.0],["2003-05-16",8.745,8.955,8.7075,8.7125,2220800.0],["2003-05-19",8.65,8.8,8.625,8.6275,1561200.0],["2003-05-20",8.6125,8.7275,8.61,8.7,704800.0],["2003-05-21",8.725,8.965,8.6975,8.9,703600.0],["2003-05-22",8.925,9.0125,8.8925,8.925,726800.0],["2003-05-23",8.9125,9.0725,8.91,8.995,550400.0],["2003-05-27",8.9975,9.23,8.975,9.2,756800.0],["2003-05-28",9.2,9.2825,9.18,9.2625,1229200.0],["2003-05-29",9.285,9.425,9.285,9.4225,856000.0],["2003-05-30",9.475,9.4975,9.24,9.39,1793600.0],["2003-06-02",9.39,9.575,9.3775,9.575,1088800.0],["2003-06-03",9.575,9.575,9.33,9.3875,1273600.0],["2003-06-04",9.3625,9.3875,9.25,9.25,934000.0],["2003-06-05",9.2525,9.2975,9.125,9.2425,1765200.0],["2003-06-06",9.2425,9.475,9.2425,9.325,1068000.0],["2003-06-09",9.2725,9.4375,9.25,9.29,463600.0],["2003-06-10",9.6,10.1125,9.575,10.0,3441200.0],["2003-06-11",10.1875,10.4275,10.15,10.205,2047200.0],["2003-06-12",10.2075,10.35,10.1,10.1,746400.0],["2003-06-13",10.125,10.475,9.975,10.33,1156000.0],["2003-06-16",10.375,10.6775,10.3625,10.625,1071600.0],["2003-06-17",10.6625,10.725,10.45,10.625,820400.0],["2003-06-18",10.6,10.6025,10.46,10.55,549200.0],["2003-06-19",10.55,10.5875,10.26,10.285,360000.0],["2003-06-20",10.275,10.645,10.2625,10.55,667600.0],["2003-06-23",10.4875,10.5975,10.38,10.525,1005600.0],["2003-06-24",9.375,9.375,7.825,8.05,13890000.0],["2003-06-25",8.05,8.2375,7.875,8.0,4618800.0],["2003-06-26",8.0175,8.375,7.975,8.3125,3228800.0],["2003-06-27",8.3125,8.7,8.3,8.6575,2181600.0],["2003-06-30",8.705,8.9775,8.675,8.9125,2384000.0],["2003-07-01",8.9625,9.255,8.9625,9.25,1882400.0],["2003-07-02",9.2525,9.355,9.15,9.3375,1215600.0],["2003-07-03",9.6375,9.6875,9.4125,9.4825,1412000.0],["2003-07-07",9.5425,9.73,9.4825,9.7225,1060000.0],["2003-07-08",9.7225,9.7625,9.5175,9.7,1753200.0],["2003-07-09",9.7,9.91,9.65,9.8575,1502800.0],["2003-07-10",9.8575,9.955,9.6375,9.77,1225200.0],["2003-07-11",9.7375,9.925,9.7375,9.8725,645200.0],["2003-07-14",10.0,10.0625,9.9675,10.0625,961600.0],["2003-07-15",10.1,10.125,10.0075,10.0825,1152000.0],["2003-07-16",10.1,10.1,9.875,9.9725,842400.0],["2003-07-17",9.91,10.02,9.84,9.8625,1232800.0],["2003-07-18",9.875,9.95,9.85,9.925,616000.0],["2003-07-21",9.95,10.08,9.9125,9.92,580400.0],["2003-07-22",9.9325,9.9325,9.525,9.8375,1044800.0],["2003-07-23",9.925,10.115,9.825,10.085,494800.0],["2003-07-24",10.1125,10.375,10.075,10.075,948000.0],["2003-07-25",10.0375,10.17,9.975,10.15,510400.0],["2003-07-28",10.1625,10.3975,10.1525,10.35,734800.0],["2003-07-29",10.35,10.5,10.3125,10.4975,753200.0],["2003-07-30",10.475,10.4925,10.365,10.4075,410400.0],["2003-07-31",10.4075,10.4125,9.95,10.1825,695200.0],["2003-08-01",10.1825,10.1825,9.6875,9.775,897200.0],["2003-08-04",9.5625,9.8825,9.375,9.8,972400.0],["2003-08-05",9.8,9.8,9.5,9.5,568000.0],["2003-08-06",9.825,10.325,9.7675,10.15,3898400.0],["2003-08-07",10.1525,10.35,10.1,10.3225,933600.0],["2003-08-08",10.3225,10.575,10.3025,10.4675,840000.0],["2003-08-11",10.4375,10.7175,10.4375,10.525,1050400.0],["2003-08-12",10.5875,10.7225,10.5875,10.7225,853200.0],["2003-08-13",10.725,10.75,10.67,10.745,802400.0],["2003-08-14",10.725,10.725,10.5375,10.6275,547600.0],["2003-08-15",10.6275,10.96,10.6275,10.89,324000.0],["2003-08-18",10.75,10.925,10.75,10.85,900800.0],["2003-08-19",10.8625,11.1375,10.8375,11.09,1006400.0],["2003-08-20",11.0,11.18,11.0,11.15,799600.0],["2003-08-21",11.15,11.25,10.9475,11.03,655200.0],["2003-08-22",11.055,11.1125,10.6625,10.86,541600.0],["2003-08-25",10.825,10.8875,10.7225,10.805,378400.0],["2003-08-26",10.805,10.9925,10.725,10.9725,296000.0],["2003-08-27",10.975,11.0825,10.9625,11.08,342000.0],["2003-08-28",11.125,11.22,11.1,11.1875,394800.0],["2003-08-29",11.175,11.2,11.1625,11.18,326400.0],["2003-09-02",11.15,11.305,11.15,11.305,707200.0],["2003-09-03",11.3,11.425,11.185,11.225,687600.0],["2003-09-04",11.2125,11.3775,11.1525,11.2875,783200.0],["2003-09-05",11.305,11.31,11.2275,11.2425,578800.0],["2003-09-08",11.2625,11.535,11.25,11.5075,577200.0],["2003-09-09",11.5425,11.59,11.4175,11.55,882400.0],["2003-09-10",11.56,11.8,11.45,11.5625,1045200.0],["2003-09-11",11.565,11.7075,11.53,11.6325,470800.0],["2003-09-12",11.6375,11.74,11.525,11.6825,292400.0],["2003-09-15",11.6825,11.705,11.5125,11.5775,458400.0],["2003-09-16",11.5775,11.6775,11.5375,11.5875,408400.0],["2003-09-17",11.6,11.8725,11.53,11.7375,1148000.0],["2003-09-18",11.7375,11.745,11.6075,11.7,348400.0],["2003-09-19",11.675,11.75,11.64,11.64,381600.0],["2003-09-22",11.625,11.7475,11.575,11.7075,366000.0],["2003-09-23",11.745,12.0425,11.7275,12.02,1109600.0],["2003-09-24",12.045,12.21,12.04,12.075,829600.0],["2003-09-25",12.075,12.075,11.525,11.5275,667200.0],["2003-09-26",11.5,11.5625,11.3125,11.3625,523600.0],["2003-09-29",11.375,11.5125,11.2475,11.5075,672000.0],["2003-09-30",11.495,11.6925,11.4,11.5125,483600.0],["2003-10-01",11.5375,12.0075,11.485,12.0075,838000.0],["2003-10-02",12.0075,12.2875,11.9675,12.175,944800.0],["2003-10-03",12.325,12.4875,12.2325,12.275,515600.0],["2003-10-06",12.3125,12.5,12.3125,12.5,760400.0],["2003-10-07",12.45,12.45,12.1325,12.2475,875600.0],["2003-10-08",12.2475,12.275,12.1575,12.2075,534000.0],["2003-10-09",12.25,12.385,12.22,12.2875,482000.0],["2003-10-10",12.25,12.25,12.07,12.2275,788800.0],["2003-10-13",12.2275,12.35,12.205,12.325,656000.0],["2003-10-14",12.3625,12.4325,12.34,12.3875,632800.0],["2003-10-15",12.4125,12.565,12.3875,12.53,849200.0],["2003-10-16",12.5,12.7675,12.45,12.68,608800.0],["2003-10-17",12.725,12.725,12.54,12.59,362400.0],["2003-10-20",12.5625,12.6625,12.47,12.61,314400.0],["2003-10-21",12.5625,12.85,12.5625,12.775,508400.0],["2003-10-22",12.7125,12.725,12.5825,12.585,579200.0],["2003-10-23",12.4875,12.5325,12.26,12.5175,407200.0],["2003-10-24",12.475,12.51,12.34,12.4975,439200.0],["2003-10-27",12.4875,12.71,12.4875,12.6475,339200.0],["2003-10-28",12.675,12.9,12.6275,12.9,556400.0],["2003-10-29",12.925,13.1375,12.9225,13.1,446000.0],["2003-10-30",13.2875,13.2875,13.0425,13.0875,449200.0],["2003-10-31",13.1275,13.52,13.1275,13.3625,853600.0],["2003-11-03",13.3625,13.48,13.1925,13.245,381200.0],["2003-11-04",13.245,13.825,13.1375,13.3825,1224000.0],["2003-11-05",13.625,13.71,13.2625,13.53,1739600.0],["2003-11-06",13.625,13.6725,13.4275,13.6,960400.0],["2003-11-07",13.6175,13.645,13.545,13.605,764400.0],["2003-11-10",13.625,13.635,13.4,13.42,822000.0],["2003-11-11",13.42,13.42,11.8825,12.5775,4332400.0],["2003-11-12",12.55,13.25,12.53,13.02,2033600.0],["2003-11-13",13.02,13.3075,13.0175,13.1875,618800.0],["2003-11-14",13.1,13.3425,13.1,13.185,703200.0],["2003-11-17",13.185,13.245,12.93,13.23,584000.0],["2003-11-18",13.2,13.2375,12.8525,12.9675,375600.0],["2003-11-19",12.9925,13.1875,12.9375,13.11,596000.0],["2003-11-20",12.25,12.675,12.1625,12.475,3277600.0],["2003-11-21",12.6,12.6875,12.4375,12.5025,952000.0],["2003-11-24",12.505,13.1875,12.4975,13.1225,1091600.0],["2003-11-25",13.1,13.275,12.8875,13.09,923600.0],["2003-11-26",13.1525,13.35,13.1,13.35,619600.0],["2003-11-28",13.5,13.6,13.41,13.415,412400.0],["2003-12-01",13.65,13.735,13.585,13.7325,1033200.0],["2003-12-02",13.725,13.895,13.63,13.8425,1415200.0],["2003-12-03",13.88,14.2275,13.8575,14.0625,926400.0],["2003-12-04",14.0625,14.0625,13.7,13.975,740000.0],["2003-12-05",13.975,13.985,13.875,13.9175,582000.0],["2003-12-08",13.9175,14.1225,13.85,14.0975,601600.0],["2003-12-09",14.0975,14.1225,14.005,14.075,623600.0],["2003-12-10",14.05,14.1525,14.025,14.0575,623200.0],["2003-12-11",14.075,14.3125,14.075,14.2525,530000.0],["2003-12-12",14.2525,14.2675,14.125,14.2,701200.0],["2003-12-15",14.25,14.25,13.6275,13.7125,667600.0],["2003-12-16",13.825,13.8375,13.31,13.6575,859200.0],["2003-12-17",13.6575,13.6575,13.465,13.475,453200.0],["2003-12-18",13.525,13.7875,13.495,13.7725,443200.0],["2003-12-19",13.7725,13.775,13.655,13.7425,589200.0],["2003-12-22",13.7425,13.875,13.5225,13.5775,381600.0],["2003-12-23",13.57,13.845,13.57,13.7125,413200.0],["2003-12-24",13.6625,13.79,13.6375,13.64,225200.0],["2003-12-26",13.65,13.7125,13.575,13.6225,116800.0],["2003-12-29",13.6125,13.7475,13.6125,13.725,465200.0],["2003-12-30",13.6125,14.0625,13.6125,14.0625,441600.0],["2003-12-31",14.0625,14.225,13.7125,13.7725,698400.0],["2004-01-02",13.7875,13.875,13.7025,13.8,319600.0],["2004-01-05",13.775,13.875,13.735,13.8275,513200.0],["2004-01-06",13.8125,13.855,13.6575,13.67,400000.0],["2004-01-07",13.6275,13.95,13.6,13.95,476000.0],["2004-01-08",13.95,14.0475,13.915,13.95,348000.0],["2004-01-09",13.925,13.925,13.7,13.75,463200.0],["2004-01-12",13.725,13.8,13.645,13.7625,374400.0],["2004-01-13",13.7875,13.825,13.68,13.825,332800.0],["2004-01-14",13.7625,13.9075,13.75,13.85,384000.0],["2004-01-15",13.8375,13.95,13.7625,13.95,446800.0],["2004-01-16",13.95,14.195,13.9475,14.125,343600.0],["2004-01-20",14.175,14.855,14.1675,14.855,1166400.0],["2004-01-21",14.745,14.85,14.675,14.7,390800.0],["2004-01-22",14.7375,14.8175,14.5875,14.7,407600.0],["2004-01-23",14.8225,15.285,14.795,15.175,784800.0],["2004-01-26",15.175,15.35,15.025,15.3075,459600.0],["2004-01-27",15.2875,15.3,14.875,14.885,590000.0],["2004-01-28",14.91,14.9825,14.55,14.5875,317600.0],["2004-01-29",14.5,14.71,14.3825,14.6275,360800.0],["2004-01-30",14.6375,14.8,14.585,14.7,280000.0],["2004-02-02",14.675,15.025,14.675,14.9,498800.0],["2004-02-03",14.95,15.0975,14.675,15.0,642800.0],["2004-02-04",14.9375,14.94,14.5375,14.5375,688000.0],["2004-02-05",14.5375,14.625,14.45,14.535,604400.0],["2004-02-06",14.55,14.7875,14.55,14.77,466400.0],["2004-02-09",14.8,14.925,14.7425,14.85,377200.0],["2004-02-10",14.8625,14.8625,14.7125,14.7775,698400.0],["2004-02-11",14.7775,14.9975,14.6025,14.9475,743600.0],["2004-02-12",14.975,15.0,14.875,14.9125,459200.0],["2004-02-13",14.95,14.9625,14.5975,14.6875,588800.0],["2004-02-17",14.75,14.7625,14.6375,14.695,864000.0],["2004-02-18",14.72,14.75,14.6,14.675,901600.0],["2004-02-19",14.725,14.9975,14.7,14.795,662000.0],["2004-02-20",14.825,14.995,14.7,14.995,729200.0],["2004-02-23",14.9825,14.995,14.825,14.8925,551600.0],["2004-02-24",14.875,14.875,14.7,14.7425,489200.0],["2004-02-25",14.7425,15.0,14.7275,15.0,654400.0],["2004-02-26",15.025,15.6175,15.0175,15.56,1466400.0],["2004-02-27",15.56,15.6225,15.4375,15.5625,669600.0],["2004-03-01",15.625,16.0375,15.625,16.0,1075600.0],["2004-03-02",15.9625,15.97,15.395,15.5,922400.0],["2004-03-03",15.5125,15.5125,15.1725,15.2925,1006400.0],["2004-03-04",15.4125,15.6175,15.125,15.57,690400.0],["2004-03-05",15.545,15.645,15.235,15.375,670400.0],["2004-03-08",15.4,15.5,15.2575,15.31,595600.0],["2004-03-09",15.36,15.375,15.1275,15.175,518800.0],["2004-03-10",15.1875,15.335,15.15,15.2325,960000.0],["2004-03-11",15.25,15.2575,14.8525,14.89,741600.0],["2004-03-12",14.9525,15.14,14.9375,15.1125,516000.0],["2004-03-15",15.115,15.115,14.8025,14.8225,688800.0],["2004-03-16",14.8475,14.95,14.705,14.745,1073200.0],["2004-03-17",14.795,15.12,14.795,14.9,592000.0],["2004-03-18",14.875,14.9575,14.8,14.9375,618400.0],["2004-03-19",14.9375,15.0,14.8425,14.9875,366800.0],["2004-03-22",14.6,14.7475,14.5375,14.65,744800.0],["2004-03-23",14.6525,14.8075,14.5075,14.68,361600.0],["2004-03-24",14.7075,14.815,14.5625,14.6875,315600.0],["2004-03-25",14.7125,15.0775,14.7125,15.0775,483200.0],["2004-03-26",15.05,15.3175,14.9875,15.1225,577600.0],["2004-03-29",15.125,15.1875,14.8925,15.05,800000.0],["2004-03-30",14.9875,15.375,14.985,15.35,837600.0],["2004-03-31",15.375,15.7925,15.35,15.75,759600.0],["2004-04-01",15.775,15.9025,15.7,15.84,571600.0],["2004-04-02",15.9025,16.215,15.9025,16.1775,505600.0],["2004-04-05",16.2025,16.7525,16.2025,16.61,1188400.0],["2004-04-06",16.6125,16.6125,16.33,16.3725,695600.0],["2004-04-07",16.3375,16.625,16.2375,16.6,510000.0],["2004-04-08",16.75,16.8,16.355,16.555,779200.0],["2004-04-12",16.6375,16.875,16.6375,16.85,784800.0],["2004-04-13",16.95,16.975,16.395,16.6125,715200.0],["2004-04-14",16.615,16.615,15.75,16.1475,582000.0],["2004-04-15",16.1725,16.1875,15.8,15.915,625200.0],["2004-04-16",15.9,16.2275,15.8125,16.205,826400.0],["2004-04-19",16.3,16.8125,16.3,16.7225,841600.0],["2004-04-20",16.7225,16.9675,16.7075,16.8,920000.0],["2004-04-21",16.8,17.345,16.8,17.3075,937600.0],["2004-04-22",17.3075,17.905,17.275,17.52,1553200.0],["2004-04-23",17.545,17.545,17.05,17.16,522800.0],["2004-04-26",17.1625,17.3,17.09,17.2275,624400.0],["2004-04-27",17.25,17.475,17.2325,17.415,1011600.0],["2004-04-28",17.415,17.415,17.03,17.0425,409200.0],["2004-04-29",17.0125,17.105,16.7275,16.755,543600.0],["2004-04-30",16.755,17.875,16.7125,17.875,1523600.0],["2004-05-03",17.8125,17.8125,17.0025,17.0425,2033200.0],["2004-05-04",17.0,17.175,16.675,16.9,1190400.0],["2004-05-05",16.925,16.9275,16.7275,16.74,1131200.0],["2004-05-06",16.74,16.8625,16.505,16.7475,918400.0],["2004-05-07",16.7475,16.815,16.3125,16.315,676800.0],["2004-05-10",16.315,16.42,15.8475,16.0425,1168400.0],["2004-05-11",16.0625,16.2375,16.025,16.1175,1092000.0],["2004-05-12",16.1875,16.1975,15.78,16.125,1112400.0],["2004-05-13",16.1275,16.4225,16.0775,16.3875,971600.0],["2004-05-14",16.3625,16.85,16.3125,16.6875,844800.0],["2004-05-17",16.675,16.675,15.875,16.1125,1170400.0],["2004-05-18",16.1375,16.2125,15.9925,16.075,521200.0],["2004-05-19",16.1,16.1125,15.56,15.625,1248400.0],["2004-05-20",15.6625,15.6625,15.125,15.4925,1127600.0],["2004-05-21",15.6375,16.0475,15.575,15.915,827200.0],["2004-05-24",15.9375,16.125,15.79,15.8175,928000.0],["2004-05-25",15.83,16.305,15.825,16.305,873600.0],["2004-05-26",16.28,16.6025,16.2375,16.5125,805600.0],["2004-05-27",16.5375,16.56,16.35,16.4775,460800.0],["2004-05-28",16.4875,16.6725,16.3925,16.525,477600.0],["2004-06-01",16.5125,16.8275,16.5125,16.8025,518800.0],["2004-06-02",16.9275,17.0625,16.925,17.0,586000.0],["2004-06-03",17.0125,17.0725,16.85,16.9225,548800.0],["2004-06-04",17.0125,17.115,16.93,16.99,656400.0],["2004-06-07",17.15,17.15,16.965,17.13,570800.0],["2004-06-08",17.0875,17.0875,16.9375,17.0175,420000.0],["2004-06-09",16.9,16.985,16.7625,16.7625,689200.0],["2004-06-10",16.765,17.1125,16.7625,17.0775,860400.0],["2004-06-14",17.0525,17.0675,16.65,16.7,701200.0],["2004-06-15",16.695,16.94,16.695,16.8075,487600.0],["2004-06-16",16.775,16.925,16.7225,16.775,630400.0],["2004-06-17",16.75,16.8625,16.73,16.7575,526800.0],["2004-06-18",16.775,16.95,16.75,16.925,877200.0],["2004-06-21",16.9,16.9175,16.575,16.725,642400.0],["2004-06-22",16.7275,16.77,16.5925,16.77,764400.0],["2004-06-23",16.8025,17.0125,16.8,17.01,1067600.0],["2004-06-24",17.025,17.25,17.025,17.175,563200.0],["2004-06-25",17.1625,17.2875,17.095,17.16,785600.0],["2004-06-28",17.1625,17.185,17.0125,17.0575,413600.0],["2004-06-29",17.0375,17.445,17.0125,17.3875,728000.0],["2004-06-30",17.35,17.475,17.1875,17.4625,545600.0],["2004-07-01",17.4,17.4525,17.045,17.4275,608400.0],["2004-07-02",17.4,17.4075,17.185,17.35,753200.0],["2004-07-06",17.35,17.375,17.175,17.2175,701200.0],["2004-07-07",17.1875,17.2625,17.005,17.025,793200.0],["2004-07-08",17.0,17.035,16.82,16.8475,483200.0],["2004-07-09",16.8675,16.99,16.8475,16.9525,317200.0],["2004-07-12",16.95,16.97,16.7125,16.86,626400.0],["2004-07-13",16.875,16.925,16.75,16.8,1040000.0],["2004-07-14",16.8,16.9425,16.6275,16.875,714800.0],["2004-07-15",16.9,16.925,16.7575,16.7875,460400.0],["2004-07-16",16.825,16.8725,16.5,16.525,713200.0],["2004-07-19",16.525,16.825,16.525,16.635,1544000.0],["2004-07-20",16.66,16.75,16.575,16.625,636000.0],["2004-07-21",16.6375,16.69,16.31,16.31,618800.0],["2004-07-22",16.275,16.345,16.015,16.215,500800.0],["2004-07-23",16.215,16.3,16.09,16.105,512000.0],["2004-07-26",16.08,16.205,15.6225,15.9925,741600.0],["2004-07-27",15.9625,15.965,15.57,15.7025,1070800.0],["2004-07-28",15.64,15.64,15.1425,15.4,1187200.0],["2004-07-29",15.4,15.8,15.4,15.79,440400.0],["2004-07-30",15.75,15.83,15.55,15.81,502800.0],["2004-08-02",15.75,15.8775,15.65,15.8125,764400.0],["2004-08-03",15.8125,16.235,15.8125,15.9375,1497200.0],["2004-08-04",15.9375,16.1975,15.89,16.0375,841600.0],["2004-08-05",16.0875,16.4625,16.075,16.295,942800.0],["2004-08-06",16.3125,16.3125,15.59,15.6325,783200.0],["2004-08-09",15.6625,15.9,15.6325,15.6625,432000.0],["2004-08-10",15.725,16.0475,15.7125,15.995,732800.0],["2004-08-11",15.995,16.71,15.94,16.5925,1131600.0],["2004-08-12",16.5,16.54,16.265,16.265,616400.0],["2004-08-13",16.3,16.4525,16.25,16.325,250800.0],["2004-08-16",16.325,16.8375,16.325,16.83,480800.0],["2004-08-17",16.925,16.9925,16.805,16.97,476800.0],["2004-08-18",16.95,17.06,16.8075,16.9775,404000.0],["2004-08-19",16.98,16.98,16.55,16.5825,566000.0],["2004-08-20",16.625,17.2675,16.625,17.1425,626000.0],["2004-08-23",17.025,17.3,16.9325,16.9325,793600.0],["2004-08-24",16.995,17.125,16.9775,17.065,435600.0],["2004-08-25",17.0625,17.1775,17.0125,17.135,661600.0],["2004-08-26",17.1375,17.4025,17.1325,17.1975,588000.0],["2004-08-27",17.22,17.4975,17.22,17.475,432400.0],["2004-08-30",17.4375,17.4625,17.365,17.38,350000.0],["2004-08-31",17.3775,17.56,17.325,17.525,597200.0],["2004-09-01",17.4875,17.6,17.3,17.4,542000.0],["2004-09-02",17.3375,17.5875,17.2875,17.5,485600.0],["2004-09-03",17.5,17.78,17.5,17.7,504400.0],["2004-09-07",17.825,18.0075,17.6175,17.685,794400.0],["2004-09-08",17.7,17.8,17.5,17.5,397600.0],["2004-09-09",17.5,17.7475,17.5,17.6525,424000.0],["2004-09-10",17.75,18.0,17.6175,17.9125,729600.0],["2004-09-13",17.9625,17.975,17.5975,17.6575,671600.0],["2004-09-14",17.6575,17.7,17.535,17.64,494800.0],["2004-09-15",17.64,17.7975,17.5625,17.67,344000.0],["2004-09-16",17.675,17.745,17.5625,17.6425,250000.0],["2004-09-17",17.6675,17.675,17.3475,17.3475,516000.0],["2004-09-20",17.225,17.4925,17.2225,17.305,505200.0],["2004-09-21",17.325,17.6675,17.295,17.655,548800.0],["2004-09-22",17.5925,17.5925,17.18,17.25,782000.0],["2004-09-23",17.2,17.27,17.0725,17.2375,343200.0],["2004-09-24",17.225,17.3975,17.2075,17.2875,359600.0],["2004-09-27",17.2625,17.2625,17.025,17.075,410800.0],["2004-09-28",17.125,17.35,17.1,17.32,327200.0],["2004-09-29",15.4975,15.4975,14.5,14.5025,11295600.0],["2004-09-30",14.45,14.55,13.5675,13.7125,6006400.0],["2004-10-01",13.775,14.0575,13.65,13.75,2324800.0],["2004-10-04",13.975,13.975,13.565,13.62,2425200.0],["2004-10-05",13.4075,13.55,13.23,13.25,2546000.0],["2004-10-06",13.225,13.3525,13.21,13.3225,1681200.0],["2004-10-07",13.375,13.7325,13.345,13.6125,1518800.0],["2004-10-08",13.6625,14.0875,13.63,13.8875,2656400.0],["2004-10-11",13.9125,13.975,13.6875,13.905,1708000.0],["2004-10-12",13.875,14.0,13.8475,13.8975,1403600.0],["2004-10-13",13.9075,13.95,13.7825,13.7875,1556800.0],["2004-10-14",13.775,13.81,13.69,13.6925,1266400.0],["2004-10-15",13.69,13.75,13.475,13.6125,1351600.0],["2004-10-18",13.615,13.7175,13.525,13.6675,1285200.0],["2004-10-19",13.675,13.675,13.1575,13.1625,2072400.0],["2004-10-20",13.1375,13.57,12.975,13.495,1598000.0],["2004-10-21",13.515,13.6625,13.365,13.6125,1162000.0],["2004-10-22",13.605,13.7625,13.52,13.595,1610000.0],["2004-10-25",13.575,13.73,13.44,13.6125,1161200.0],["2004-10-26",13.65,13.7725,13.6125,13.7575,1394400.0],["2004-10-27",13.7375,14.2925,13.7275,14.26,2087200.0],["2004-10-28",14.26,14.26,13.6675,13.795,1464000.0],["2004-10-29",13.8,14.1225,13.8,14.0625,944000.0],["2004-11-01",14.0625,14.2575,13.9125,14.115,1534000.0],["2004-11-02",14.125,14.23,13.8525,13.895,1686800.0],["2004-11-03",13.93,14.2325,13.9275,14.1025,1476000.0],["2004-11-04",14.6775,15.415,14.285,15.315,3002800.0],["2004-11-05",15.375,15.5875,15.2325,15.375,2256000.0],["2004-11-08",15.375,15.6025,15.1675,15.405,1506800.0],["2004-11-09",15.405,15.5125,15.33,15.415,1535200.0],["2004-11-10",15.4125,15.535,15.385,15.4025,1186400.0],["2004-11-11",15.4,15.4625,15.3625,15.4,1094000.0],["2004-11-12",15.375,15.4575,15.34,15.3875,1016000.0],["2004-11-15",15.3875,15.65,15.3625,15.5325,976400.0],["2004-11-16",15.5075,15.5225,15.295,15.3125,498800.0],["2004-11-17",15.3125,15.345,15.2075,15.235,796400.0],["2004-11-18",15.225,15.255,15.1175,15.215,891200.0],["2004-11-19",15.2025,15.21,15.0325,15.0325,513200.0],["2004-11-22",15.0325,15.4,15.0325,15.3925,871200.0],["2004-11-23",15.375,15.4625,15.2725,15.3875,666800.0],["2004-11-24",15.4025,15.4075,15.2925,15.345,476800.0],["2004-11-26",15.325,15.7125,15.3175,15.6125,296800.0],["2004-11-29",15.5875,15.72,15.4125,15.4475,1080400.0],["2004-11-30",15.47,15.6425,15.4575,15.575,1216400.0],["2004-12-01",15.575,15.7125,15.56,15.6125,1705600.0],["2004-12-02",15.6,16.1325,15.6,16.0775,1092000.0],["2004-12-03",16.0625,16.1875,15.9925,16.1275,737200.0],["2004-12-06",16.1125,16.1125,15.805,15.8975,384400.0],["2004-12-07",15.9225,15.9725,15.5625,15.595,674800.0],["2004-12-08",15.6,16.2025,15.6,16.1475,812000.0],["2004-12-09",16.1,16.125,15.9425,16.01,541600.0],["2004-12-10",16.0,16.0625,15.8875,16.06,822000.0],["2004-12-13",16.06,16.06,15.7125,15.9375,685600.0],["2004-12-14",15.9125,16.045,15.865,16.0375,573200.0],["2004-12-15",16.025,16.0475,15.95,16.03,552400.0],["2004-12-16",16.0125,16.15,15.83,15.9475,524000.0],["2004-12-17",15.95,16.235,15.9475,16.2025,1232000.0],["2004-12-20",16.225,16.3125,16.1675,16.19,650800.0],["2004-12-21",16.2,16.2725,16.06,16.19,436800.0],["2004-12-22",16.175,16.4,16.155,16.38,415200.0],["2004-12-23",16.3625,16.3625,16.2125,16.23,384400.0],["2004-12-27",16.2425,16.25,15.9825,15.9925,402800.0],["2004-12-28",15.975,16.135,15.865,16.045,974000.0],["2004-12-29",16.0325,16.1225,16.0,16.0575,367200.0],["2004-12-30",16.05,16.2275,15.8625,15.9525,560000.0],["2004-12-31",15.9275,16.25,15.915,16.0125,421600.0],["2005-01-03",16.005,16.0875,15.555,15.6375,938400.0],["2005-01-04",15.6625,15.6875,15.3475,15.475,1078000.0],["2005-01-05",15.45,15.675,15.3575,15.3975,842400.0],["2005-01-06",15.4125,15.8875,15.4125,15.8075,952400.0],["2005-01-07",15.79,15.94,15.7675,15.795,867200.0],["2005-01-10",15.775,16.085,15.74,16.035,678000.0],["2005-01-11",15.975,16.02,15.865,16.0,627200.0],["2005-01-12",16.0375,16.14,15.9625,16.0925,405200.0],["2005-01-13",16.1175,16.14,15.9375,16.0575,659200.0],["2005-01-14",16.075,16.225,16.0325,16.18,588400.0],["2005-01-18",16.155,16.3825,16.06,16.3575,463200.0],["2005-01-19",16.3575,16.48,16.3525,16.3925,759200.0],["2005-01-20",16.3625,16.4475,16.325,16.4,1012800.0],["2005-01-21",16.4125,16.4325,16.3025,16.33,768400.0],["2005-01-24",16.3875,16.495,16.3625,16.4,856800.0],["2005-01-25",16.44,16.5125,16.3875,16.42,534400.0],["2005-01-26",16.45,16.87,16.4375,16.8625,1076800.0],["2005-01-27",16.8125,17.0625,16.7975,16.9025,952800.0],["2005-01-28",16.8825,16.9075,16.5625,16.6575,603200.0],["2005-01-31",16.66,16.7725,16.5,16.6975,672400.0],["2005-02-01",16.7125,17.0375,16.7025,16.8925,600400.0],["2005-02-02",16.88,17.1325,16.8775,17.0875,718000.0],["2005-02-03",16.625,16.7375,15.66,16.37,3809600.0],["2005-02-04",16.3275,16.71,16.3275,16.69,1830400.0],["2005-02-07",16.69,17.1875,16.665,17.0025,731200.0],["2005-02-08",17.0025,17.245,16.9625,17.05,742800.0],["2005-02-09",17.0625,17.1125,16.8875,16.96,584800.0],["2005-02-10",16.9875,17.14,16.93,17.0925,1026400.0],["2005-02-11",17.095,17.24,17.06,17.21,440800.0],["2005-02-14",17.2275,17.2275,17.0625,17.1575,400800.0],["2005-02-15",17.2125,17.2375,17.1175,17.13,590400.0],["2005-02-16",17.1375,17.35,17.0375,17.325,632800.0],["2005-02-17",17.375,17.385,17.085,17.185,910400.0],["2005-02-18",17.225,17.2475,17.1425,17.1975,459200.0],["2005-02-22",17.1375,17.17,17.07,17.1225,741600.0],["2005-02-23",17.1225,17.215,17.0825,17.1575,994800.0],["2005-02-24",17.15,17.2775,16.99,17.2425,685600.0],["2005-02-25",17.2425,17.305,17.15,17.255,860000.0],["2005-02-28",17.23,17.23,17.13,17.1325,763600.0],["2005-03-01",17.1425,17.275,17.1025,17.2475,875200.0],["2005-03-02",17.25,17.305,17.1375,17.195,628000.0],["2005-03-03",17.225,17.2475,17.175,17.1875,531200.0],["2005-03-04",17.2125,17.25,17.1875,17.225,481200.0],["2005-03-07",17.245,17.2525,17.1625,17.165,498000.0],["2005-03-08",17.175,17.2,17.035,17.09,697200.0],["2005-03-09",17.1,17.1725,17.03,17.1075,554400.0],["2005-03-10",17.095,17.13,16.9125,16.945,414400.0],["2005-03-11",17.0,17.1125,16.87,16.9475,411600.0],["2005-03-14",16.925,16.9875,16.875,16.945,470400.0],["2005-03-15",16.975,17.04,16.9175,16.925,580800.0],["2005-03-16",16.9375,16.945,16.81,16.9075,627600.0],["2005-03-17",16.9125,17.14,16.8125,17.0775,610000.0],["2005-03-18",17.0775,17.0775,16.8,16.9375,733200.0],["2005-03-21",16.945,16.945,16.7725,16.87,310800.0],["2005-03-22",16.8375,16.8975,16.5775,16.615,978400.0],["2005-03-23",16.7,16.7,16.5575,16.6325,597200.0],["2005-03-24",16.6525,16.715,16.555,16.575,629600.0],["2005-03-28",16.62,16.71,16.54,16.6025,466400.0],["2005-03-29",16.68,17.0275,16.68,16.7625,1133200.0],["2005-03-30",16.7625,17.2475,16.7625,17.245,824800.0],["2005-03-31",17.245,17.325,17.1125,17.1475,773600.0],["2005-04-01",17.1475,17.205,16.98,17.0975,656000.0],["2005-04-04",17.1125,17.135,16.95,17.0625,490400.0],["2005-04-05",17.0825,17.27,17.0825,17.2275,585600.0],["2005-04-06",17.2475,17.295,17.0725,17.0825,778000.0],["2005-04-07",17.0925,17.2075,16.915,17.2075,515600.0],["2005-04-08",17.2075,17.27,17.0525,17.075,472000.0],["2005-04-11",17.075,17.0975,16.8275,16.83,379600.0],["2005-04-12",16.83,17.265,16.7175,17.24,734400.0],["2005-04-13",17.24,17.2775,17.145,17.155,578400.0],["2005-04-14",17.1375,17.1375,16.81,16.81,685600.0],["2005-04-15",16.81,16.935,16.4775,16.525,654000.0],["2005-04-18",16.525,16.5375,16.125,16.5025,822000.0],["2005-04-19",16.4875,16.6475,16.45,16.525,457600.0],["2005-04-20",16.54,16.5525,16.2875,16.31,509200.0],["2005-04-21",16.4,16.71,16.39,16.64,386000.0],["2005-04-22",16.6,16.6125,16.3325,16.4375,636800.0],["2005-04-25",16.435,16.725,16.435,16.695,620400.0],["2005-04-26",16.675,16.7675,16.485,16.485,408000.0],["2005-04-27",16.45,16.7225,16.3125,16.6325,358400.0],["2005-04-28",16.6125,16.6125,16.43,16.4425,462800.0],["2005-04-29",16.5,17.05,16.465,17.0225,724000.0],["2005-05-02",16.9625,17.1675,16.9625,17.0425,822800.0],["2005-05-03",17.1625,18.1875,17.1625,18.075,2460800.0],["2005-05-04",17.9125,18.105,17.585,17.9575,1422400.0],["2005-05-05",18.0,18.135,17.935,18.055,1259600.0],["2005-05-06",18.06,18.8775,18.06,18.65,1655200.0],["2005-05-09",18.75,19.095,18.525,18.825,996000.0],["2005-05-10",18.75,18.75,18.5175,18.55,760800.0],["2005-05-11",18.475,18.6425,18.1375,18.5775,937600.0],["2005-05-12",18.5775,18.6675,18.27,18.3,764000.0],["2005-05-13",18.5,18.5,17.9525,18.1675,551600.0],["2005-05-16",18.075,18.6025,18.075,18.4825,679200.0],["2005-05-17",18.445,18.445,18.205,18.345,730400.0],["2005-05-18",18.375,18.4775,18.3225,18.4625,696400.0],["2005-05-19",18.4375,18.4375,18.1775,18.2625,732800.0],["2005-05-20",18.3025,18.46,18.2,18.46,414000.0],["2005-05-23",18.425,18.75,18.3875,18.715,670000.0],["2005-05-24",18.725,18.725,18.4575,18.6375,407600.0],["2005-05-25",18.5575,18.6225,18.5,18.5475,634000.0],["2005-05-26",18.595,18.625,18.3725,18.5425,306000.0],["2005-05-27",18.5,18.785,18.41,18.655,266000.0],["2005-05-31",18.6075,18.6525,18.4075,18.4075,339200.0],["2005-06-01",18.4375,18.6125,18.33,18.405,428800.0],["2005-06-02",18.37,18.495,18.3575,18.375,368400.0],["2005-06-03",18.335,18.545,18.305,18.5,478800.0],["2005-06-06",18.4625,18.4775,18.2125,18.4375,362800.0],["2005-06-07",18.475,18.8425,18.475,18.585,684000.0],["2005-06-08",18.625,18.6375,18.4,18.4525,357600.0],["2005-06-09",18.475,18.525,18.3475,18.435,241600.0],["2005-06-10",18.435,18.49,18.315,18.4075,342400.0],["2005-06-13",18.375,18.45,18.095,18.17,604800.0],["2005-06-14",18.15,18.4975,18.135,18.4775,530400.0],["2005-06-15",18.625,18.7375,18.39,18.5425,594000.0],["2005-06-16",18.5925,18.6425,18.4975,18.6375,289600.0],["2005-06-17",18.6875,18.6875,18.425,18.46,941600.0],["2005-06-20",18.3975,18.52,18.295,18.44,248800.0],["2005-06-21",18.45,18.615,18.425,18.48,360800.0],["2005-06-22",18.5125,18.6,18.2175,18.32,479200.0],["2005-06-23",18.3125,18.315,18.1125,18.17,804800.0],["2005-06-24",18.205,18.2625,18.105,18.105,604800.0],["2005-06-27",18.105,18.275,18.105,18.2425,348400.0],["2005-06-28",18.2875,18.6125,18.275,18.5625,310800.0],["2005-06-29",18.555,18.8,18.545,18.695,540000.0],["2005-06-30",18.65,18.745,18.385,18.385,348800.0],["2005-07-01",18.4225,18.4275,18.105,18.39,744800.0],["2005-07-05",18.365,18.775,18.355,18.775,660400.0],["2005-07-06",18.875,19.025,18.31,18.3225,1274800.0],["2005-07-07",18.15,18.56,18.1,18.43,730800.0],["2005-07-08",18.48,18.82,18.325,18.6575,477200.0],["2005-07-11",18.8375,19.425,18.8375,19.025,751200.0],["2005-07-12",19.0175,19.2425,19.015,19.1325,740000.0],["2005-07-13",19.1075,19.1475,18.925,19.1275,750000.0],["2005-07-14",19.25,19.385,19.1475,19.205,863600.0],["2005-07-15",19.08,19.1475,18.9375,19.125,368800.0],["2005-07-18",19.075,19.175,18.9975,19.015,349200.0],["2005-07-19",19.25,19.45,19.0175,19.23,1006400.0],["2005-07-20",19.2,19.3975,19.1875,19.3325,883600.0],["2005-07-21",19.2875,19.51,19.1125,19.3125,636000.0],["2005-07-22",19.375,19.4825,19.34,19.4775,685200.0],["2005-07-25",19.4625,19.635,19.395,19.4325,644000.0],["2005-07-26",19.4625,19.6275,19.4125,19.5025,435600.0],["2005-07-27",19.4925,19.4925,19.2,19.3125,847200.0],["2005-07-28",19.2225,19.705,19.2225,19.645,450800.0],["2005-07-29",19.67,19.7125,19.4375,19.605,539600.0],["2005-08-01",19.585,19.79,19.585,19.67,686400.0],["2005-08-02",19.695,19.9,19.66,19.9,472800.0],["2005-08-03",20.025,20.04,19.5775,19.7475,1001600.0],["2005-08-04",19.745,19.82,19.6,19.6675,659200.0],["2005-08-05",19.625,19.625,18.95,19.0525,846000.0],["2005-08-08",19.0525,19.115,18.6775,18.7125,1454800.0],["2005-08-09",18.735,18.8525,18.675,18.7825,922000.0],["2005-08-10",18.8,18.99,18.8,18.925,835600.0],["2005-08-11",18.8875,19.11,18.8875,19.0875,549600.0],["2005-08-12",19.0625,19.075,18.675,18.7375,515600.0],["2005-08-15",18.7625,19.02,18.45,18.935,508800.0],["2005-08-16",18.825,18.825,18.405,18.47,674800.0],["2005-08-17",18.4825,18.5875,18.3775,18.525,600400.0],["2005-08-18",18.51,18.61,18.4775,18.5375,636400.0],["2005-08-19",18.535,18.71,18.5275,18.6,537200.0],["2005-08-22",18.525,18.7,18.5225,18.61,604000.0],["2005-08-23",18.5925,18.6275,18.5275,18.5675,455200.0],["2005-08-24",18.5375,18.6475,18.525,18.5275,556000.0],["2005-08-25",18.5275,18.6025,18.5275,18.555,403600.0],["2005-08-26",18.5375,18.57,18.525,18.5275,912000.0],["2005-08-29",18.5275,18.545,18.5275,18.535,1355600.0],["2005-08-30",18.5325,18.5525,18.325,18.5225,606800.0],["2005-08-31",18.5,18.56,18.3875,18.5325,530000.0],["2005-09-01",18.5375,18.6025,18.46,18.58,670400.0],["2005-09-02",18.5875,18.7625,18.5875,18.7,586000.0],["2005-09-06",18.7,18.8125,18.665,18.795,684000.0],["2005-09-07",18.7875,18.85,18.7,18.8475,542800.0],["2005-09-08",18.8125,18.8775,18.695,18.8375,312000.0],["2005-09-09",18.8375,18.92,18.8175,18.8925,610800.0],["2005-09-12",18.8975,19.01,18.8825,18.9825,512400.0],["2005-09-13",18.95,18.9575,18.7325,18.8,547200.0],["2005-09-14",18.8125,18.865,18.6525,18.7,297600.0],["2005-09-15",18.6975,18.8325,18.6675,18.81,260800.0],["2005-09-16",18.925,19.05,18.805,19.0025,820000.0],["2005-09-19",18.9875,19.0625,18.8725,18.9375,440800.0],["2005-09-20",19.05,19.1475,18.895,18.9725,743200.0],["2005-09-21",19.0,19.0,18.75,18.775,438800.0],["2005-09-22",18.775,18.775,18.5375,18.65,443200.0],["2005-09-23",18.6225,19.1025,18.475,18.9375,402800.0],["2005-09-26",18.95,19.06,18.905,19.0375,485200.0],["2005-09-27",19.0475,19.3175,19.025,19.1125,607600.0],["2005-09-28",19.1,19.1975,18.945,18.9875,551600.0],["2005-09-29",18.8625,19.545,18.8125,19.46,794800.0],["2005-09-30",19.425,19.4675,19.165,19.205,421600.0],["2005-10-03",19.21,19.355,19.125,19.2375,937200.0],["2005-10-04",19.225,19.3725,19.095,19.15,813600.0],["2005-10-05",19.1275,19.1275,18.5625,18.6075,611200.0],["2005-10-06",18.5875,18.8325,18.135,18.4225,834800.0],["2005-10-07",18.4775,18.525,18.0825,18.4125,452000.0],["2005-10-10",18.4125,18.5875,18.215,18.2875,330000.0],["2005-10-11",18.29,18.5425,18.2475,18.27,646800.0],["2005-10-12",18.25,18.3575,18.125,18.25,663600.0],["2005-10-13",18.225,18.7325,18.2225,18.525,576400.0],["2005-10-14",18.525,18.8425,18.525,18.8425,428400.0],["2005-10-17",18.835,18.955,18.6425,18.95,405600.0],["2005-10-18",18.925,18.925,18.6,18.6375,416000.0],["2005-10-19",18.5875,19.2975,18.5875,19.2625,566000.0],["2005-10-20",19.2625,19.2675,19.0775,19.155,595600.0],["2005-10-21",19.155,19.265,19.0375,19.1875,441600.0],["2005-10-24",19.225,19.48,19.1875,19.4725,348400.0],["2005-10-25",19.4375,19.4375,18.7675,19.08,602800.0],["2005-10-26",19.0625,19.0625,18.515,18.7275,699200.0],["2005-10-27",18.73,18.8,18.6175,18.6175,813600.0],["2005-10-28",18.6625,18.7875,18.525,18.71,560800.0],["2005-10-31",18.7125,19.475,18.7125,19.265,776400.0],["2005-11-01",19.215,19.67,19.1725,19.3725,1068400.0],["2005-11-02",19.5625,20.0875,19.3625,19.925,1706400.0],["2005-11-03",20.875,20.89,19.9175,20.01,1890800.0],["2005-11-04",19.8125,20.05,19.75,19.9425,1468400.0],["2005-11-07",19.98,20.2025,19.875,20.1875,1359200.0],["2005-11-08",20.05,20.375,20.025,20.265,876800.0],["2005-11-09",20.265,20.3875,20.15,20.2975,560800.0],["2005-11-10",20.3175,20.47,20.275,20.45,810000.0],["2005-11-11",20.425,20.565,20.2575,20.4525,722400.0],["2005-11-14",20.4675,20.6425,20.34,20.5025,700000.0],["2005-11-15",20.525,20.8425,20.5125,20.73,567200.0],["2005-11-16",20.78,20.8875,20.69,20.7725,734800.0],["2005-11-17",20.95,21.1625,20.8875,21.1275,588000.0],["2005-11-18",21.27,21.2875,21.08,21.225,610000.0],["2005-11-21",20.3125,20.735,20.015,20.6675,2166800.0],["2005-11-22",20.5375,20.8175,20.495,20.66,642800.0],["2005-11-23",20.6675,20.87,20.6625,20.8,624800.0],["2005-11-25",20.825,21.035,20.775,20.96,202800.0],["2005-11-28",20.9775,21.035,20.8825,20.9825,1033600.0],["2005-11-29",21.0625,21.295,21.025,21.1375,609200.0],["2005-11-30",21.0625,21.3125,21.0625,21.14,1061600.0],["2005-12-01",21.475,22.305,21.3875,22.255,1893200.0],["2005-12-02",22.175,22.175,21.86,22.125,940400.0],["2005-12-05",22.1,22.1,21.8625,22.0025,836400.0],["2005-12-06",22.0625,22.2575,21.95,22.0125,502800.0],["2005-12-07",21.9975,22.0475,21.805,21.9775,1105600.0],["2005-12-08",21.9775,22.1525,21.8125,21.8975,1038400.0],["2005-12-09",21.8875,22.175,21.875,22.0975,546400.0],["2005-12-12",22.0175,22.0925,21.5825,21.94,1007200.0],["2005-12-13",21.945,22.0,21.7675,21.9,883200.0],["2005-12-14",21.9025,22.025,21.8175,21.905,850000.0],["2005-12-15",21.905,21.9375,21.54,21.8,621200.0],["2005-12-16",21.855,22.1125,21.8425,21.9125,1054800.0],["2005-12-19",22.0,22.0,21.3825,21.6675,767200.0],["2005-12-20",21.6875,22.1875,21.6375,22.0875,835200.0],["2005-12-21",22.1475,22.2925,22.0825,22.2675,719600.0],["2005-12-22",22.3075,22.4075,22.225,22.305,515200.0],["2005-12-23",22.335,22.845,22.335,22.6525,589600.0],["2005-12-27",22.75,22.795,22.205,22.3175,528800.0],["2005-12-28",22.3125,22.3125,22.02,22.255,452400.0],["2005-12-29",22.1625,22.445,22.1625,22.315,452400.0],["2005-12-30",22.2625,22.2625,22.0125,22.1425,518400.0],["2006-01-03",22.25,22.5,21.96,22.4975,947600.0],["2006-01-04",21.2525,21.5375,20.55,21.325,3775600.0],["2006-01-05",21.315,21.765,21.315,21.7425,1326400.0],["2006-01-06",21.8,22.025,21.6625,21.94,970400.0],["2006-01-09",21.975,22.0625,21.765,21.8275,754000.0],["2006-01-10",21.7,21.9325,21.6225,21.7625,842800.0],["2006-01-11",21.8,21.87,21.595,21.865,562000.0],["2006-01-12",21.875,22.2325,21.855,22.0925,839600.0],["2006-01-13",21.9925,22.0725,21.76,21.8125,858800.0],["2006-01-17",21.625,21.6525,21.3675,21.63,582800.0],["2006-01-18",21.525,21.7275,21.5175,21.7,1066400.0],["2006-01-19",21.715,21.7925,21.5,21.6275,932800.0],["2006-01-20",21.725,21.725,21.2875,21.4275,913600.0],["2006-01-23",21.4275,21.475,21.2,21.35,798800.0],["2006-01-24",21.3875,22.02,21.3325,21.9525,773200.0],["2006-01-25",21.9625,21.9625,21.35,21.575,603600.0],["2006-01-26",21.6375,22.095,21.6375,21.8,784400.0],["2006-01-27",21.825,22.28,21.825,22.225,803600.0],["2006-01-30",22.225,22.3425,21.93,21.9825,744800.0],["2006-01-31",21.9825,21.995,21.77,21.92,763200.0],["2006-02-01",21.825,22.03,21.79,21.9475,549600.0],["2006-02-02",21.8975,21.8975,21.5975,21.7125,765600.0],["2006-02-03",21.66,21.7525,21.5,21.5925,727600.0],["2006-02-06",21.55,21.585,21.16,21.2875,869600.0],["2006-02-07",21.285,21.3425,21.0875,21.315,744800.0],["2006-02-08",23.0,23.1575,22.465,23.0925,3772000.0],["2006-02-09",23.26,23.35,22.97,23.055,1331200.0],["2006-02-10",22.925,23.41,22.5975,23.3475,1476800.0],["2006-02-13",23.2875,23.2875,22.7325,22.7625,601600.0],["2006-02-14",22.7875,23.24,22.7325,23.1625,705600.0],["2006-02-15",23.1,23.175,22.9475,23.1625,700000.0],["2006-02-16",23.1875,23.3875,23.145,23.2925,578400.0],["2006-02-17",23.065,23.425,23.065,23.375,521200.0],["2006-02-21",23.375,23.57,23.3425,23.42,908000.0],["2006-02-22",23.4075,23.6175,23.38,23.5,446800.0],["2006-02-23",23.4925,23.555,23.3475,23.3925,1199600.0],["2006-02-24",23.3875,23.7875,23.3575,23.7225,877600.0],["2006-02-27",23.7,23.985,23.695,23.85,485600.0],["2006-02-28",23.8,23.8025,23.465,23.595,560400.0],["2006-03-01",23.5825,23.965,23.475,23.9625,868800.0],["2006-03-02",23.905,23.905,23.69,23.83,620800.0],["2006-03-03",23.77,24.015,23.7025,23.9375,618000.0],["2006-03-06",23.45,23.94,23.45,23.75,652400.0],["2006-03-07",23.7125,23.795,23.6375,23.7375,787600.0],["2006-03-08",23.725,23.895,23.65,23.7575,581600.0],["2006-03-09",23.8125,23.8325,23.5775,23.715,718400.0],["2006-03-10",23.7,24.095,23.655,23.7725,633200.0],["2006-03-13",23.8125,23.945,23.45,23.6875,972800.0],["2006-03-14",23.6375,23.7275,23.45,23.565,625200.0],["2006-03-15",23.565,24.08,23.4825,23.9475,734000.0],["2006-03-16",23.93,24.34,23.7975,24.145,657200.0],["2006-03-17",24.2325,24.3775,24.0925,24.2,1042800.0],["2006-03-20",24.17,24.2725,23.9375,24.12,530000.0],["2006-03-21",24.12,24.545,24.065,24.325,798800.0],["2006-03-22",24.2625,24.5775,23.9825,24.5,564800.0],["2006-03-23",24.39,24.5825,24.3575,24.575,459600.0],["2006-03-24",24.55,24.9875,24.5075,24.9825,632000.0],["2006-03-27",24.9375,24.9375,24.62,24.8325,445200.0],["2006-03-28",24.8,24.9675,24.73,24.8925,679600.0],["2006-03-29",24.8925,25.3525,24.8925,25.2325,665600.0],["2006-03-30",25.1875,25.35,25.0,25.2725,591600.0],["2006-03-31",25.35,25.6925,25.335,25.66,1056000.0],["2006-04-03",25.27,25.5875,25.27,25.48,862400.0],["2006-04-04",25.75,26.16,25.585,25.9325,1398400.0],["2006-04-05",25.9325,26.185,25.77,26.1725,636800.0],["2006-04-06",26.1725,26.225,25.5975,25.6575,804400.0],["2006-04-07",25.675,25.92,25.555,25.6375,978800.0],["2006-04-10",25.625,25.6425,25.2375,25.3325,853600.0],["2006-04-11",25.35,25.485,24.915,24.98,719600.0],["2006-04-12",25.03,25.5875,25.03,25.3825,852800.0],["2006-04-13",25.375,25.49,25.225,25.335,484800.0],["2006-04-17",25.285,25.5875,25.1675,25.3325,508400.0],["2006-04-18",25.515,25.6975,25.42,25.62,721200.0],["2006-04-19",25.5825,25.685,25.4175,25.6125,1026800.0],["2006-04-20",25.5875,25.755,25.5825,25.65,1109600.0],["2006-04-21",25.675,25.695,25.4125,25.6075,861200.0],["2006-04-24",25.6075,25.645,25.44,25.475,624000.0],["2006-04-25",25.5125,25.5125,25.2,25.3675,928400.0],["2006-04-26",25.3675,25.7,25.2775,25.5675,650800.0],["2006-04-27",25.4125,25.48,24.79,24.965,784400.0],["2006-04-28",24.5,25.38,24.485,25.31,655200.0],["2006-05-01",25.27,25.35,24.87,24.91,801000.0],["2006-05-02",25.0,25.26,24.955,25.225,787400.0],["2006-05-03",25.5,25.74,24.91,25.215,895800.0],["2006-05-04",25.125,25.245,25.12,25.175,1393600.0],["2006-05-05",25.175,25.19,24.85,25.055,775800.0],["2006-05-08",25.005,25.12,24.75,24.885,531800.0],["2006-05-09",24.865,24.97,24.585,24.675,638600.0],["2006-05-10",24.685,24.925,24.49,24.745,514200.0],["2006-05-11",24.695,24.725,24.17,24.17,677000.0],["2006-05-12",24.17,24.27,23.81,24.0,719200.0],["2006-05-15",23.8,24.27,23.73,24.14,760600.0],["2006-05-16",24.19,24.85,24.19,24.665,683600.0],["2006-05-17",24.475,24.78,24.25,24.355,602600.0],["2006-05-18",24.47,24.47,23.99,24.02,576000.0],["2006-05-19",23.825,24.085,23.605,23.885,1036800.0],["2006-05-22",23.81,24.035,23.535,23.865,787200.0],["2006-05-23",23.965,24.15,23.315,23.36,855600.0],["2006-05-24",23.35,23.405,22.115,22.655,1633200.0],["2006-05-25",22.83,23.145,22.675,22.945,979200.0],["2006-05-26",22.99,23.11,22.565,22.745,605400.0],["2006-05-30",22.6,22.6,22.055,22.055,935200.0],["2006-05-31",22.95,23.51,22.785,23.095,2276400.0],["2006-06-01",23.09,23.12,21.745,22.35,2184200.0],["2006-06-02",22.535,22.84,22.32,22.5,1209400.0],["2006-06-05",22.5,22.55,21.88,21.935,974000.0],["2006-06-06",21.935,22.07,21.645,22.06,1120800.0],["2006-06-07",22.06,22.46,22.045,22.16,1286200.0],["2006-06-08",22.1,22.49,21.84,22.36,1644400.0],["2006-06-09",22.345,22.78,22.23,22.605,1626600.0],["2006-06-12",22.555,22.555,21.9,21.935,1439800.0],["2006-06-13",21.925,22.23,21.54,21.675,830600.0],["2006-06-14",21.605,21.85,21.49,21.825,1059600.0],["2006-06-15",21.905,22.435,21.735,22.315,975400.0],["2006-06-16",22.245,22.42,22.165,22.275,1937200.0],["2006-06-19",22.32,22.545,21.91,22.02,880800.0],["2006-06-20",21.965,21.965,21.575,21.7,955000.0],["2006-06-21",21.7,22.06,21.65,21.845,911800.0],["2006-06-22",21.8,21.8,21.535,21.725,970400.0],["2006-06-23",21.64,21.825,21.55,21.765,679200.0],["2006-06-26",21.865,22.065,21.775,21.85,740200.0],["2006-06-27",21.865,21.965,21.3,21.34,748800.0],["2006-06-28",21.45,21.675,21.2,21.475,975200.0],["2006-06-29",21.545,22.06,21.47,22.035,982200.0],["2006-06-30",22.055,22.65,21.855,22.65,5247000.0],["2006-07-03",22.55,23.01,22.5,22.825,670200.0],["2006-07-05",22.735,22.735,22.37,22.565,718600.0],["2006-07-06",22.565,23.145,22.565,22.925,770000.0],["2006-07-07",22.94,22.99,22.665,22.755,472800.0],["2006-07-10",22.78,23.11,22.665,23.04,742200.0],["2006-07-11",22.95,23.065,22.845,23.005,789400.0],["2006-07-12",22.97,22.97,22.73,22.775,836800.0],["2006-07-13",22.625,22.68,21.775,22.02,1294400.0],["2006-07-14",21.95,21.95,21.295,21.305,1368600.0],["2006-07-17",21.3,21.49,21.08,21.205,1050200.0],["2006-07-18",21.275,21.35,20.695,21.115,1119200.0],["2006-07-19",22.25,22.495,22.06,22.115,1651400.0],["2006-07-20",22.15,22.395,21.965,21.985,1001800.0],["2006-07-21",22.005,22.025,21.52,21.68,567800.0],["2006-07-24",21.6,21.97,21.525,21.745,561800.0],["2006-07-25",21.785,22.205,21.7,21.92,721600.0],["2006-07-26",21.8,21.815,21.25,21.51,1399200.0],["2006-07-27",21.575,21.575,21.105,21.35,689400.0],["2006-07-28",21.41,21.5,21.02,21.205,761200.0],["2006-07-31",21.125,21.505,21.03,21.2,588800.0],["2006-08-01",21.06,21.165,20.775,20.93,782600.0],["2006-08-02",20.935,21.65,20.925,21.64,964200.0],["2006-08-03",19.655,22.0,18.8,21.65,4562800.0],["2006-08-04",21.675,21.965,21.225,21.25,1074600.0],["2006-08-07",21.235,21.455,20.875,21.355,419400.0],["2006-08-08",21.42,21.69,21.37,21.5,447800.0],["2006-08-09",21.585,21.94,21.56,21.63,774200.0],["2006-08-10",21.585,21.685,21.455,21.515,563600.0],["2006-08-11",21.55,21.635,21.36,21.54,270800.0],["2006-08-14",21.65,21.8,21.5,21.54,485000.0],["2006-08-15",21.665,21.795,21.49,21.54,374400.0],["2006-08-16",21.57,22.19,21.55,22.125,491200.0],["2006-08-17",22.125,22.55,22.0,22.44,821000.0],["2006-08-18",22.52,22.525,22.045,22.21,651600.0],["2006-08-21",22.215,22.855,22.16,22.72,833200.0],["2006-08-22",22.65,22.84,22.585,22.795,642200.0],["2006-08-23",22.725,22.75,22.585,22.625,737600.0],["2006-08-24",22.625,22.64,22.395,22.58,410200.0],["2006-08-25",22.52,22.565,22.36,22.525,359600.0],["2006-08-28",22.505,22.575,22.455,22.48,438400.0],["2006-08-29",22.48,22.56,22.315,22.495,614800.0],["2006-08-30",22.495,22.74,22.46,22.58,389400.0],["2006-08-31",22.58,23.04,22.58,22.9,771600.0],["2006-09-01",22.925,22.925,22.62,22.755,270400.0],["2006-09-05",23.55,23.99,23.505,23.85,1175400.0],["2006-09-06",23.75,23.75,23.255,23.3,595400.0],["2006-09-07",23.175,23.35,23.12,23.325,538400.0],["2006-09-08",23.375,23.74,23.36,23.64,593800.0],["2006-09-11",23.525,23.88,23.375,23.75,439000.0],["2006-09-12",23.735,23.945,23.59,23.855,512800.0],["2006-09-13",23.89,23.995,23.7,23.8,379800.0],["2006-09-14",23.705,23.915,23.635,23.865,377600.0],["2006-09-15",24.0,24.145,23.85,24.055,499600.0],["2006-09-18",24.03,24.275,24.0,24.095,586000.0],["2006-09-19",24.14,24.15,23.715,23.935,480000.0],["2006-09-20",23.965,24.225,23.94,24.19,352600.0],["2006-09-21",24.225,24.285,23.775,23.835,308400.0],["2006-09-22",23.87,23.87,23.525,23.59,360800.0],["2006-09-25",23.7,23.825,23.38,23.6,514400.0],["2006-09-26",23.605,23.925,23.5,23.765,363600.0],["2006-09-27",23.75,23.75,23.14,23.4,1035400.0],["2006-09-28",23.4,23.41,22.915,23.2,700400.0],["2006-09-29",23.175,23.26,22.76,22.8,761400.0],["2006-10-02",22.85,22.85,22.43,22.49,711600.0],["2006-10-03",22.47,22.64,22.46,22.5,442400.0],["2006-10-04",22.425,22.8,22.27,22.775,617600.0],["2006-10-05",22.825,23.155,22.67,23.13,544000.0],["2006-10-06",23.02,23.05,22.555,22.62,626800.0],["2006-10-09",22.645,22.675,22.26,22.365,694400.0],["2006-10-10",22.35,22.41,22.105,22.255,516800.0],["2006-10-11",22.32,22.815,22.29,22.635,412200.0],["2006-10-12",22.685,22.71,22.49,22.575,348200.0],["2006-10-13",22.575,22.625,22.295,22.475,366400.0],["2006-10-16",22.5,22.965,22.495,22.875,642400.0],["2006-10-17",22.895,22.9,22.69,22.725,404800.0],["2006-10-18",22.7,22.85,22.515,22.645,769200.0],["2006-10-19",22.575,22.775,22.575,22.62,304600.0],["2006-10-20",22.65,22.69,22.505,22.625,294600.0],["2006-10-23",22.625,22.72,22.52,22.665,395200.0],["2006-10-24",22.7,23.0,22.7,22.975,909400.0],["2006-10-25",23.0,23.025,22.76,22.875,836000.0],["2006-10-26",22.95,23.015,22.675,22.72,525400.0],["2006-10-27",22.71,23.025,22.685,22.95,492000.0],["2006-10-30",22.9,22.93,22.475,22.615,304000.0],["2006-10-31",22.65,22.65,22.4,22.465,235200.0],["2006-11-01",22.47,22.63,21.925,21.99,456600.0],["2006-11-02",22.2,22.8,22.17,22.725,914000.0],["2006-11-03",22.825,23.1,22.725,23.06,587600.0],["2006-11-06",23.2,23.9,23.125,23.755,882400.0],["2006-11-07",23.68,24.21,23.645,24.045,906600.0],["2006-11-08",23.92,24.08,23.815,23.975,948400.0],["2006-11-09",23.965,24.08,23.82,23.87,853600.0],["2006-11-10",23.925,24.04,23.725,24.01,686800.0],["2006-11-13",24.01,24.41,23.955,24.345,752400.0],["2006-11-14",24.395,24.395,24.125,24.335,553600.0],["2006-11-15",24.34,24.52,24.215,24.375,362000.0],["2006-11-16",24.4,24.4,24.21,24.365,375200.0],["2006-11-17",24.26,24.4,24.1,24.4,380000.0],["2006-11-20",24.4,24.415,24.18,24.3,421400.0],["2006-11-21",24.28,24.525,24.28,24.4,1043000.0],["2006-11-22",24.525,24.525,24.265,24.325,540400.0],["2006-11-24",24.275,24.415,24.2,24.205,320000.0],["2006-11-27",24.175,24.25,23.79,23.79,630400.0],["2006-11-28",23.665,23.99,23.665,23.745,366400.0],["2006-11-29",23.74,24.06,23.715,23.82,613200.0],["2006-11-30",23.75,24.225,23.745,24.075,348600.0],["2006-12-01",24.05,24.3,24.035,24.3,484200.0],["2006-12-04",24.2,24.575,24.2,24.505,380600.0],["2006-12-05",24.57,24.605,24.29,24.495,353200.0],["2006-12-06",24.495,24.68,24.45,24.65,402600.0],["2006-12-07",25.295,25.295,24.465,24.57,1238200.0],["2006-12-08",24.585,24.725,24.475,24.715,334400.0],["2006-12-11",24.735,24.805,24.61,24.8,316200.0],["2006-12-12",24.87,25.04,24.85,25.035,463800.0],["2006-12-13",25.075,25.135,24.96,24.97,636200.0],["2006-12-14",25.005,25.255,24.845,24.99,240000.0],["2006-12-15",24.96,25.045,24.83,25.04,379600.0],["2006-12-18",25.075,25.195,24.81,24.955,308400.0],["2006-12-19",24.9,25.02,24.725,24.935,162200.0],["2006-12-20",24.78,24.96,24.76,24.835,268800.0],["2006-12-21",24.805,25.13,24.755,24.855,368000.0],["2006-12-22",24.65,24.65,24.23,24.535,321000.0],["2006-12-26",24.5,24.52,24.18,24.445,364800.0],["2006-12-27",24.465,24.585,24.385,24.425,294000.0],["2006-12-28",24.35,24.52,24.265,24.465,287200.0],["2006-12-29",24.5,24.72,24.34,24.45,250200.0],["2007-01-03",25.185,25.185,24.12,24.265,499600.0],["2007-01-04",24.265,24.655,24.185,24.51,369600.0],["2007-01-05",24.515,24.525,24.39,24.525,407000.0],["2007-01-08",24.4,24.64,24.155,24.605,530200.0],["2007-01-09",24.5,24.56,24.375,24.535,522600.0],["2007-01-10",24.475,24.475,24.245,24.32,317800.0],["2007-01-11",24.25,24.82,24.21,24.76,674000.0],["2007-01-12",24.7,25.065,24.7,25.06,585800.0],["2007-01-16",25.075,25.455,25.075,25.42,503000.0],["2007-01-17",25.37,25.53,25.305,25.36,367000.0],["2007-01-18",25.395,25.395,25.095,25.38,396400.0],["2007-01-19",25.38,25.845,25.3,25.78,705400.0],["2007-01-22",25.875,25.965,25.675,25.745,609800.0],["2007-01-23",25.8,25.8,25.33,25.78,371000.0],["2007-01-24",25.8,26.05,25.655,25.785,566200.0],["2007-01-25",25.685,25.885,25.5,25.585,215000.0],["2007-01-26",25.575,25.595,25.25,25.38,389600.0],["2007-01-29",25.42,25.695,25.42,25.585,284600.0],["2007-01-30",25.56,25.81,25.56,25.76,209000.0],["2007-01-31",25.76,26.27,25.55,26.27,402600.0],["2007-02-01",26.29,26.435,26.015,26.11,606800.0],["2007-02-02",26.135,26.4,25.925,26.095,739000.0],["2007-02-05",26.095,26.3,26.03,26.2,425400.0],["2007-02-06",26.18,26.39,26.105,26.33,639000.0],["2007-02-07",26.28,26.445,26.19,26.395,522000.0],["2007-02-08",26.405,27.08,26.405,26.875,889200.0],["2007-02-09",26.955,27.23,26.74,26.915,405000.0],["2007-02-12",26.79,27.0,26.695,26.75,293000.0],["2007-02-13",26.8,26.935,26.71,26.835,561800.0],["2007-02-14",26.8,26.84,26.41,26.525,619400.0],["2007-02-15",27.65,27.65,26.485,26.625,1230600.0],["2007-02-16",26.575,26.81,26.575,26.8,441000.0],["2007-02-20",26.905,27.575,26.895,27.515,675600.0],["2007-02-21",27.55,27.78,27.415,27.67,724800.0],["2007-02-22",27.745,27.905,27.54,27.6,702200.0],["2007-02-23",27.515,27.6,27.44,27.5,261600.0],["2007-02-26",27.59,27.875,27.33,27.73,463200.0],["2007-02-27",27.45,27.525,27.15,27.32,556200.0],["2007-02-28",27.27,27.425,27.0,27.05,543600.0],["2007-03-01",26.87,27.105,26.26,27.105,507000.0],["2007-03-02",27.005,27.03,26.465,26.54,436000.0],["2007-03-05",26.415,26.695,26.395,26.395,424000.0],["2007-03-06",26.42,26.655,26.315,26.585,553200.0],["2007-03-07",26.585,27.0,26.51,26.69,380400.0],["2007-03-08",26.805,27.305,26.805,26.925,225200.0],["2007-03-09",27.025,27.075,26.805,26.86,307800.0],["2007-03-12",26.9,27.255,26.9,27.195,211600.0],["2007-03-13",27.255,27.295,26.55,26.605,391000.0],["2007-03-14",26.65,26.845,26.525,26.8,414200.0],["2007-03-15",26.77,27.14,26.725,27.08,199800.0],["2007-03-16",27.15,27.48,27.05,27.46,604000.0],["2007-03-19",27.475,28.03,27.42,27.885,540800.0],["2007-03-20",27.95,28.33,27.805,27.995,402000.0],["2007-03-21",28.0,28.495,27.965,28.35,351800.0],["2007-03-22",28.35,28.665,28.125,28.285,595600.0],["2007-03-23",28.25,28.28,28.045,28.235,283000.0],["2007-03-26",28.235,28.435,28.185,28.285,242800.0],["2007-03-27",28.22,28.705,28.115,28.495,515200.0],["2007-03-28",28.4,28.4,28.03,28.105,684000.0],["2007-03-29",28.18,28.185,28.03,28.135,415400.0],["2007-03-30",28.08,28.56,28.08,28.53,317800.0],["2007-04-02",28.63,28.845,28.55,28.82,269800.0],["2007-04-03",28.83,28.96,28.72,28.92,516800.0],["2007-04-04",29.35,29.945,29.275,29.515,953000.0],["2007-04-05",29.57,29.57,29.42,29.53,318800.0],["2007-04-09",29.56,29.63,29.25,29.44,505600.0],["2007-04-10",29.47,29.505,29.18,29.295,474600.0],["2007-04-11",29.255,29.45,28.915,29.05,347400.0],["2007-04-12",29.075,29.32,28.885,29.32,431000.0],["2007-04-13",29.35,29.375,28.765,29.1,533200.0],["2007-04-16",29.2,29.37,29.045,29.37,268600.0],["2007-04-17",29.425,29.56,29.11,29.355,361600.0],["2007-04-18",29.32,29.365,29.115,29.25,297400.0],["2007-04-19",30.175,30.175,28.715,28.925,385400.0],["2007-04-20",29.025,29.035,28.53,28.735,620800.0],["2007-04-23",28.775,29.075,28.3,29.035,549000.0],["2007-04-24",29.085,29.365,28.82,28.975,545000.0],["2007-04-25",29.015,29.18,28.71,28.785,435600.0],["2007-04-26",28.725,28.98,28.51,28.88,315800.0],["2007-04-27",28.9,28.92,28.6,28.725,330600.0],["2007-04-30",28.7,28.7,28.435,28.525,622400.0],["2007-05-01",28.485,28.71,28.415,28.705,293600.0],["2007-05-02",28.76,29.17,28.76,29.09,443200.0],["2007-05-03",29.19,29.5,28.98,29.1,354200.0],["2007-05-04",29.12,29.475,29.115,29.31,363800.0],["2007-05-07",29.385,29.48,29.325,29.4,695000.0],["2007-05-08",29.4,29.4,29.27,29.4,482400.0],["2007-05-09",29.235,29.445,29.125,29.175,477200.0],["2007-05-10",29.445,29.445,28.115,28.32,776600.0],["2007-05-11",28.25,28.655,28.075,28.4,488800.0],["2007-05-14",28.45,28.985,28.43,28.755,416600.0],["2007-05-15",28.775,28.96,28.515,28.59,416400.0],["2007-05-16",28.59,28.875,28.59,28.645,190600.0],["2007-05-17",28.675,28.72,27.825,28.005,641800.0],["2007-05-18",28.0,28.095,27.56,27.97,508200.0],["2007-05-21",27.925,28.33,27.925,28.31,308600.0],["2007-05-22",28.31,28.94,28.155,28.75,518000.0],["2007-05-23",28.75,28.985,28.62,28.64,263400.0],["2007-05-24",28.595,28.72,28.3,28.375,316800.0],["2007-05-25",28.355,28.525,27.975,28.465,189200.0],["2007-05-29",28.45,28.515,28.24,28.29,230200.0],["2007-05-30",28.2,28.795,28.2,28.795,367400.0],["2007-05-31",28.76,29.2,28.66,28.81,497000.0],["2007-06-01",28.81,29.045,28.32,28.545,565800.0],["2007-06-04",28.475,29.255,28.475,29.25,389400.0],["2007-06-05",29.21,29.21,28.72,28.895,219400.0],["2007-06-06",28.825,28.825,27.99,28.1,289800.0],["2007-06-07",28.095,28.2,27.63,27.68,367800.0],["2007-06-08",27.65,27.65,27.0,27.5,439600.0],["2007-06-11",27.5,27.57,27.2,27.475,385200.0],["2007-06-12",27.35,27.475,27.215,27.255,238600.0],["2007-06-13",27.285,27.5,27.1,27.345,354600.0],["2007-06-14",27.3,27.6,27.285,27.48,497200.0],["2007-06-15",27.525,27.705,27.3,27.45,499800.0],["2007-06-18",27.395,27.68,27.37,27.565,575400.0],["2007-06-19",27.545,27.7,27.34,27.675,375800.0],["2007-06-20",27.665,27.685,27.56,27.625,418200.0],["2007-06-21",27.575,27.94,27.425,27.585,331400.0],["2007-06-22",27.49,27.565,27.285,27.335,460400.0],["2007-06-25",27.405,27.435,27.0,27.16,437800.0],["2007-06-26",27.16,27.4,27.06,27.275,393600.0],["2007-06-27",27.27,27.61,27.195,27.4,251800.0],["2007-06-28",27.455,27.74,27.395,27.545,233200.0],["2007-06-29",27.65,27.705,27.42,27.575,281000.0],["2007-07-02",27.58,27.81,27.19,27.81,391400.0],["2007-07-03",27.9,28.225,27.865,28.125,113000.0],["2007-07-05",28.21,28.26,27.975,28.075,239200.0],["2007-07-06",28.075,28.51,28.0,28.205,274600.0],["2007-07-09",28.145,28.44,28.135,28.32,266000.0],["2007-07-10",28.29,28.29,27.66,27.67,151400.0],["2007-07-11",27.74,28.075,27.74,28.07,244600.0],["2007-07-12",28.31,28.31,27.97,28.275,249800.0],["2007-07-13",28.115,28.665,28.09,28.65,237200.0],["2007-07-16",28.73,28.885,28.435,28.84,332400.0],["2007-07-17",28.84,28.92,28.635,28.845,406200.0],["2007-07-18",28.645,28.96,28.645,28.915,256000.0],["2007-07-19",29.105,29.105,28.695,28.825,471800.0],["2007-07-20",28.67,28.85,28.67,28.72,397600.0],["2007-07-23",28.68,28.87,28.58,28.75,271000.0],["2007-07-24",28.705,28.78,28.395,28.515,354400.0],["2007-07-25",28.515,28.665,28.22,28.495,263200.0],["2007-07-26",28.17,28.17,27.595,27.93,365400.0],["2007-07-27",27.85,27.96,27.4,27.495,297400.0],["2007-07-30",27.48,27.53,26.75,26.925,585200.0],["2007-07-31",27.05,27.235,26.925,26.98,752200.0],["2007-08-01",27.055,27.415,26.25,26.25,620800.0],["2007-08-02",26.28,27.38,26.24,27.38,769400.0],["2007-08-03",27.46,28.04,27.33,27.505,807000.0],["2007-08-06",27.605,28.03,27.42,27.865,380200.0],["2007-08-07",27.86,29.485,27.83,29.035,1131000.0],["2007-08-08",29.0,29.0,28.04,28.59,1458800.0],["2007-08-09",28.325,28.805,26.9,26.995,790200.0],["2007-08-10",26.8,28.56,26.5,28.025,660800.0],["2007-08-13",28.13,28.235,27.26,27.575,530200.0],["2007-08-14",27.675,28.55,27.61,28.125,469000.0],["2007-08-15",28.03,28.695,28.03,28.575,687400.0],["2007-08-16",28.53,29.25,28.145,28.5,845600.0],["2007-08-17",29.25,29.495,28.47,29.345,555800.0],["2007-08-20",29.345,29.75,29.275,29.59,512800.0],["2007-08-21",29.54,29.575,29.365,29.5,628000.0],["2007-08-22",29.55,29.69,29.06,29.57,475000.0],["2007-08-23",29.755,29.755,29.35,29.5,349000.0],["2007-08-24",29.5,29.625,29.4,29.495,420000.0],["2007-08-27",29.625,29.77,29.34,29.6,341600.0],["2007-08-28",29.4,29.55,28.94,28.94,285800.0],["2007-08-29",29.12,29.36,28.935,29.14,344600.0],["2007-08-30",28.85,29.625,28.85,29.49,443000.0],["2007-08-31",29.62,29.875,29.55,29.825,243200.0],["2007-09-04",29.94,30.56,29.615,30.355,745800.0],["2007-09-05",30.26,30.63,30.2,30.345,1188000.0],["2007-09-06",30.38,30.845,30.3,30.845,522200.0],["2007-09-07",30.515,31.455,30.375,31.26,850400.0],["2007-09-10",31.505,31.69,31.335,31.55,1268600.0],["2007-09-11",31.73,31.75,31.455,31.7,690800.0],["2007-09-12",31.505,31.825,31.505,31.64,726400.0],["2007-09-13",31.725,32.365,31.65,32.215,1340800.0],["2007-09-14",32.09,32.275,31.94,31.99,601800.0],["2007-09-17",31.89,32.375,31.76,31.995,433600.0],["2007-09-18",32.05,32.545,31.87,32.41,704400.0],["2007-09-19",32.5,32.62,32.415,32.485,800000.0],["2007-09-20",32.605,32.605,32.27,32.405,525000.0],["2007-09-21",32.46,32.615,32.285,32.425,552800.0],["2007-09-24",32.39,32.55,32.19,32.5,698800.0],["2007-09-25",32.46,32.625,32.39,32.57,518800.0],["2007-09-26",32.535,32.78,32.39,32.735,506400.0],["2007-09-27",32.86,32.86,32.475,32.595,411200.0],["2007-09-28",32.5,32.73,32.45,32.71,437800.0],["2007-10-01",32.84,33.0,31.77,32.575,968000.0],["2007-10-02",32.44,32.725,32.41,32.515,586000.0],["2007-10-03",32.47,32.67,32.255,32.575,597000.0],["2007-10-04",32.66,32.66,32.485,32.55,206000.0],["2007-10-05",32.605,32.745,32.51,32.61,571200.0],["2007-10-08",32.61,32.645,32.5,32.555,250200.0],["2007-10-09",32.51,32.615,32.34,32.505,630000.0],["2007-10-10",32.4,32.79,32.36,32.78,289800.0],["2007-10-11",32.755,33.02,32.25,32.31,735600.0],["2007-10-12",32.25,32.57,32.25,32.465,695000.0],["2007-10-15",32.405,32.69,32.275,32.655,409000.0],["2007-10-16",32.695,32.745,32.41,32.5,294200.0],["2007-10-17",32.6,32.745,32.525,32.64,477600.0],["2007-10-18",32.5,33.065,32.45,33.005,376600.0],["2007-10-19",32.89,32.965,32.59,32.665,509600.0],["2007-10-22",32.805,32.985,32.5,32.985,605200.0],["2007-10-23",33.315,33.5,33.015,33.395,330600.0],["2007-10-24",33.335,33.335,32.625,33.065,288400.0],["2007-10-25",33.0,33.14,32.45,32.785,452400.0],["2007-10-26",32.8,33.41,32.8,33.175,343600.0],["2007-10-29",33.285,33.37,32.76,33.33,419600.0],["2007-10-30",33.305,33.615,32.86,32.885,353800.0],["2007-10-31",33.04,33.155,32.32,32.75,744800.0],["2007-11-01",32.455,32.75,31.945,32.325,868200.0],["2007-11-02",31.7,32.32,30.61,32.175,853200.0],["2007-11-05",31.675,31.965,30.39,30.45,1162400.0],["2007-11-06",30.55,31.175,30.335,31.14,666400.0],["2007-11-07",30.8,30.925,30.265,30.475,877400.0],["2007-11-08",30.445,30.45,29.72,30.135,1030600.0],["2007-11-09",29.83,30.165,29.755,29.965,1190600.0],["2007-11-12",30.035,30.875,29.925,30.64,1057800.0],["2007-11-13",31.075,31.65,30.845,31.645,886200.0],["2007-11-14",32.21,32.35,31.685,31.835,353000.0],["2007-11-15",31.645,31.975,31.365,31.575,516000.0],["2007-11-16",31.735,32.24,31.45,32.24,425800.0],["2007-11-19",32.2,32.205,31.48,31.685,807600.0],["2007-11-20",31.6,31.775,31.095,31.49,645000.0],["2007-11-21",31.375,31.86,31.275,31.5,411800.0],["2007-11-23",31.49,31.56,31.245,31.5,227000.0],["2007-11-26",31.6,31.985,31.375,31.45,235400.0],["2007-11-27",31.52,31.815,31.44,31.51,421400.0],["2007-11-28",31.51,31.92,31.39,31.83,235400.0],["2007-11-29",31.81,32.325,31.8,32.15,220000.0],["2007-11-30",32.435,32.44,32.065,32.33,416600.0],["2007-12-03",32.295,32.945,32.2,32.585,379400.0],["2007-12-04",32.535,32.935,32.375,32.795,563200.0],["2007-12-05",33.3,33.635,32.925,33.0,369600.0],["2007-12-06",33.005,33.2,32.765,33.115,375000.0],["2007-12-07",32.99,33.28,32.99,33.14,187200.0],["2007-12-10",33.335,33.61,33.005,33.07,453000.0],["2007-12-11",32.915,33.195,32.58,32.665,203400.0],["2007-12-12",32.98,33.11,31.795,32.035,442800.0],["2007-12-13",31.8,32.07,31.715,31.94,394200.0],["2007-12-14",31.69,32.035,31.365,31.395,208400.0],["2007-12-17",31.25,31.565,30.095,30.765,731400.0],["2007-12-18",31.09,31.985,30.83,31.865,562000.0],["2007-12-19",31.81,31.93,31.51,31.66,338600.0],["2007-12-20",31.98,33.42,31.545,33.41,1192600.0],["2007-12-21",33.975,34.305,33.78,34.175,895800.0],["2007-12-24",34.3,34.59,34.155,34.31,145800.0],["2007-12-26",34.36,34.425,34.195,34.24,469400.0],["2007-12-27",34.245,34.37,34.025,34.27,287400.0],["2007-12-28",34.5,34.525,34.06,34.07,348200.0],["2007-12-31",34.055,34.435,33.86,34.075,356800.0],["2008-01-02",33.925,34.305,33.695,33.975,490400.0],["2008-01-03",34.075,34.145,33.87,34.055,346000.0],["2008-01-04",34.015,34.36,33.615,33.8,493400.0],["2008-01-07",33.895,33.895,33.585,33.83,356400.0],["2008-01-08",33.79,34.0,33.46,33.625,541600.0],["2008-01-09",33.78,33.815,33.24,33.705,533200.0],["2008-01-10",33.63,33.96,33.63,33.865,299000.0],["2008-01-11",33.75,34.13,33.71,34.09,338000.0],["2008-01-14",34.37,34.51,34.0,34.45,430800.0],["2008-01-15",34.4,35.42,34.005,35.395,963800.0],["2008-01-16",35.51,35.915,34.795,35.825,1456000.0],["2008-01-17",35.785,36.255,35.475,35.845,767800.0],["2008-01-18",35.845,35.965,33.65,34.505,1428600.0],["2008-01-22",25.115,35.0,25.115,32.87,1317200.0],["2008-01-23",32.065,32.81,31.515,32.81,824800.0],["2008-01-24",33.17,33.36,32.59,33.19,929200.0],["2008-01-25",33.12,33.32,32.465,32.685,618600.0],["2008-01-28",32.885,33.255,32.305,33.19,370400.0],["2008-01-29",33.205,33.875,33.105,33.625,415800.0],["2008-01-30",33.565,34.125,33.19,33.35,394400.0],["2008-01-31",33.04,34.255,32.7,33.915,564800.0],["2008-02-01",33.9,34.09,33.42,33.935,631600.0],["2008-02-04",33.935,34.35,33.645,33.99,787800.0],["2008-02-05",33.355,33.71,33.085,33.555,658400.0],["2008-02-06",32.75,33.99,32.225,32.365,890800.0],["2008-02-07",32.22,33.945,32.065,33.665,1002200.0],["2008-02-08",33.65,33.9,33.315,33.865,382000.0],["2008-02-11",33.98,34.485,33.275,33.47,699400.0],["2008-02-12",33.5,33.785,33.15,33.385,658600.0],["2008-02-13",33.42,33.73,32.785,33.645,585200.0],["2008-02-14",33.775,33.865,33.57,33.695,654400.0],["2008-02-15",33.425,33.665,33.375,33.58,472600.0],["2008-02-19",33.73,33.975,32.92,33.16,1108800.0],["2008-02-20",33.08,33.51,33.08,33.5,667000.0],["2008-02-21",33.6,33.81,33.5,33.64,554200.0],["2008-02-22",33.615,33.76,33.48,33.645,513200.0],["2008-02-25",33.425,33.99,33.285,33.785,815600.0],["2008-02-26",33.7,33.925,33.285,33.77,458200.0],["2008-02-27",33.575,34.065,33.465,33.565,529000.0],["2008-02-28",33.565,33.905,33.355,33.655,354000.0],["2008-02-29",33.4,33.45,32.925,33.005,548000.0],["2008-03-03",33.12,33.19,32.52,33.07,527200.0],["2008-03-04",33.15,33.75,33.145,33.525,827800.0],["2008-03-05",33.5,34.545,33.4,34.225,705000.0],["2008-03-06",34.225,34.25,33.63,33.675,482000.0],["2008-03-07",33.5,33.715,33.305,33.375,460400.0],["2008-03-10",33.3,33.88,33.15,33.515,552000.0],["2008-03-11",33.86,33.86,32.375,32.485,902800.0],["2008-03-12",32.175,32.605,31.87,32.35,1000000.0],["2008-03-13",32.05,32.44,31.915,32.245,602800.0],["2008-03-14",32.43,32.43,31.82,31.935,665800.0],["2008-03-17",31.65,32.71,31.6,32.2,1504200.0],["2008-03-18",32.65,33.385,32.415,33.155,526800.0],["2008-03-19",33.315,34.2,33.185,33.54,715800.0],["2008-03-20",33.47,34.73,33.305,34.305,1038800.0],["2008-03-24",34.44,34.485,34.01,34.155,390000.0],["2008-03-25",34.34,34.385,33.785,34.23,593600.0],["2008-03-26",34.245,34.45,33.845,34.435,463000.0],["2008-03-27",34.375,34.75,34.135,34.255,477000.0],["2008-03-28",34.375,34.77,34.11,34.215,415800.0],["2008-03-31",34.35,34.575,33.63,33.7,649600.0],["2008-04-01",33.9,34.42,33.595,34.315,835800.0],["2008-04-02",34.45,34.965,34.27,34.41,538800.0],["2008-04-03",34.41,34.475,34.1,34.315,220600.0],["2008-04-04",34.225,34.38,34.04,34.32,305400.0],["2008-04-07",34.5,34.5,33.615,33.625,367400.0],["2008-04-08",33.595,33.71,33.28,33.5,461400.0],["2008-04-09",33.475,33.52,33.145,33.255,171400.0],["2008-04-10",33.37,33.5,33.21,33.31,404200.0],["2008-04-11",33.125,33.295,32.65,32.71,189800.0],["2008-04-14",32.57,32.71,32.125,32.415,530400.0],["2008-04-15",32.35,32.35,31.96,32.005,397000.0],["2008-04-16",32.165,32.365,31.81,32.16,560200.0],["2008-04-17",31.96,32.22,31.545,31.745,773800.0],["2008-04-18",32.065,32.295,31.665,32.035,699600.0],["2008-04-21",31.945,32.1,31.65,31.825,399200.0],["2008-04-22",31.51,31.825,31.34,31.395,292200.0],["2008-04-23",31.41,32.74,31.345,32.67,900400.0],["2008-04-24",32.525,32.83,32.14,32.495,237800.0],["2008-04-25",32.61,33.17,32.445,32.595,294000.0],["2008-04-28",32.685,33.115,32.6,32.895,466400.0],["2008-04-29",35.0,35.005,32.84,33.455,590600.0],["2008-04-30",33.6,34.34,33.6,34.01,415600.0],["2008-05-01",34.21,34.37,33.675,34.2,478000.0],["2008-05-02",34.285,34.86,34.09,34.12,352800.0],["2008-05-05",33.815,34.775,33.815,34.585,472400.0],["2008-05-06",33.945,34.61,33.945,34.48,449800.0],["2008-05-07",34.615,34.9,34.275,34.3,572800.0],["2008-05-08",30.67,30.75,28.53,29.405,6386200.0],["2008-05-09",29.0,29.715,28.76,29.425,1923600.0],["2008-05-12",29.61,29.645,29.125,29.37,1603000.0],["2008-05-13",29.35,29.35,27.885,28.81,1513000.0],["2008-05-14",29.0,29.095,28.315,28.355,2111200.0],["2008-05-15",28.195,28.25,27.695,27.865,2339400.0],["2008-05-16",30.575,30.58,26.815,27.875,3879000.0],["2008-05-19",28.125,28.64,27.52,27.765,993600.0],["2008-05-20",27.635,27.885,27.41,27.735,1173600.0],["2008-05-21",27.65,28.18,27.495,27.59,909000.0],["2008-05-22",27.39,28.455,27.39,28.175,806000.0],["2008-05-23",28.36,28.36,27.525,27.715,522200.0],["2008-05-27",24.4,25.485,22.6,25.14,9370800.0],["2008-05-28",24.505,26.575,24.505,26.385,3550600.0],["2008-05-29",26.185,26.905,26.03,26.615,1855000.0],["2008-05-30",26.41,27.115,26.08,26.915,1888600.0],["2008-06-02",26.875,27.25,26.84,26.95,1617400.0],["2008-06-03",26.85,27.775,26.835,27.175,1721200.0],["2008-06-04",27.275,27.7,27.04,27.465,1418000.0],["2008-06-05",27.455,27.635,27.14,27.35,1647200.0],["2008-06-06",27.355,27.355,26.74,26.82,1142000.0],["2008-06-09",26.9,26.9,26.03,26.15,1893000.0],["2008-06-10",26.15,26.41,25.875,26.31,1361200.0],["2008-06-11",26.385,26.71,26.325,26.505,1535400.0],["2008-06-12",26.675,26.895,26.5,26.67,1126800.0],["2008-06-13",26.615,27.145,26.6,27.135,1116600.0],["2008-06-16",27.015,27.285,26.9,27.22,903200.0],["2008-06-17",27.385,27.485,27.1,27.165,937200.0],["2008-06-18",27.2,27.415,26.74,26.75,903800.0],["2008-06-19",26.805,27.01,26.465,26.8,667800.0],["2008-06-20",26.805,26.87,26.115,26.25,874000.0],["2008-06-23",26.225,26.41,25.51,25.635,892200.0],["2008-06-24",25.5,25.575,24.94,25.455,1263400.0],["2008-06-25",25.68,26.15,25.34,25.98,854000.0],["2008-06-26",25.805,25.805,25.165,25.17,924800.0],["2008-06-27",25.075,25.56,24.85,25.43,1097800.0],["2008-06-30",25.5,25.5,24.615,24.615,1096200.0],["2008-07-01",24.5,24.52,23.845,24.49,1305000.0],["2008-07-02",24.59,25.04,24.185,24.245,850200.0],["2008-07-03",24.355,25.57,24.355,24.61,1031800.0],["2008-07-07",24.8,25.095,24.02,24.265,858600.0],["2008-07-08",24.185,24.98,24.0,24.895,899200.0],["2008-07-09",25.02,25.3,24.81,24.9,992600.0],["2008-07-10",25.065,25.19,24.635,24.835,991800.0],["2008-07-11",24.285,25.01,24.15,24.805,755000.0],["2008-07-14",24.99,25.16,24.445,24.69,696000.0],["2008-07-15",24.545,24.765,24.25,24.605,557800.0],["2008-07-16",24.815,25.71,24.245,25.54,1009400.0],["2008-07-17",25.565,25.565,24.79,25.465,1142000.0],["2008-07-18",25.275,25.49,24.96,24.98,925600.0],["2008-07-21",25.07,25.12,24.72,24.875,519400.0],["2008-07-22",24.625,25.68,24.55,25.57,897000.0],["2008-07-23",25.645,26.01,25.435,25.665,656800.0],["2008-07-24",25.64,26.315,25.505,25.71,850800.0],["2008-07-25",26.09,26.09,25.15,25.265,728400.0],["2008-07-28",25.13,25.455,24.89,24.96,567000.0],["2008-07-29",24.835,24.975,24.5,24.845,986400.0],["2008-07-30",24.925,24.925,23.235,24.1,2728000.0],["2008-07-31",24.15,24.48,23.835,24.325,1131400.0],["2008-08-01",24.325,24.35,23.94,24.205,660600.0],["2008-08-04",24.285,24.595,24.13,24.365,1179200.0],["2008-08-05",23.42,26.93,23.42,26.83,3209800.0],["2008-08-06",26.945,27.095,26.395,27.025,1216200.0],["2008-08-07",26.92,27.875,26.92,27.875,1147000.0],["2008-08-08",27.905,28.535,27.87,28.215,1169600.0],["2008-08-11",28.215,28.965,28.01,28.485,990000.0],["2008-08-12",28.46,28.49,27.805,27.82,932200.0],["2008-08-13",27.795,28.495,27.66,28.175,599600.0],["2008-08-14",28.12,28.645,28.055,28.515,920400.0],["2008-08-15",28.63,29.17,28.63,29.075,576000.0],["2008-08-18",29.285,29.42,28.515,28.73,785000.0],["2008-08-19",28.63,28.75,28.0,28.04,545400.0],["2008-08-20",28.105,28.245,27.455,27.755,869600.0],["2008-08-21",27.635,28.235,27.58,28.08,435200.0],["2008-08-22",28.285,28.74,28.19,28.74,591000.0],["2008-08-25",28.57,28.57,27.625,28.125,718800.0],["2008-08-26",28.21,28.81,27.985,28.66,910600.0],["2008-08-27",28.58,28.915,28.58,28.745,413600.0],["2008-08-28",28.76,29.195,28.715,28.795,568800.0],["2008-08-29",28.31,28.785,28.31,28.475,608400.0],["2008-09-02",28.485,29.13,28.1,28.685,1192600.0],["2008-09-03",28.5,28.7,28.11,28.4,1033400.0],["2008-09-04",28.15,28.52,27.755,28.375,1083600.0],["2008-09-05",28.14,28.44,27.655,28.27,664800.0],["2008-09-08",29.015,29.105,28.355,28.875,613200.0],["2008-09-09",28.87,29.37,28.555,28.645,941400.0],["2008-09-10",28.85,29.01,28.485,28.675,792000.0],["2008-09-11",28.55,29.48,28.545,28.72,1731000.0],["2008-09-12",28.435,28.99,28.14,28.885,544400.0],["2008-09-15",28.455,28.95,28.265,28.62,364200.0],["2008-09-16",28.33,28.8,27.77,28.78,2800800.0],["2008-09-17",28.285,29.015,28.25,28.255,743800.0],["2008-09-18",28.32,29.075,27.475,28.875,1001000.0],["2008-09-19",27.34,29.065,26.27,26.75,2246000.0],["2008-09-22",26.41,27.11,25.83,26.205,931600.0],["2008-09-23",26.12,26.375,25.985,26.08,699800.0],["2008-09-24",26.105,26.285,25.425,25.465,632400.0],["2008-09-25",25.49,26.785,25.335,26.73,1065200.0],["2008-09-26",26.285,26.995,26.275,26.995,699400.0],["2008-09-29",26.925,26.925,26.16,26.85,512600.0],["2008-09-30",26.79,27.04,26.0,26.96,862000.0],["2008-10-01",22.23,24.5,22.23,23.825,4926400.0],["2008-10-02",22.755,23.23,22.5,22.78,2286000.0],["2008-10-03",23.05,23.68,21.0,21.575,3074200.0],["2008-10-06",21.375,21.57,20.325,21.075,2216000.0],["2008-10-07",21.12,21.17,20.18,20.18,1497400.0],["2008-10-08",19.96,20.795,19.33,20.615,1332000.0],["2008-10-09",20.745,20.745,17.93,17.93,1245200.0],["2008-10-10",17.435,19.08,17.075,18.995,2223000.0],["2008-10-13",19.425,19.815,19.4,19.705,265600.0],["2008-10-14",20.165,20.485,19.535,19.815,1070000.0],["2008-10-15",19.52,19.985,18.615,18.615,938400.0],["2008-10-16",18.75,19.02,17.45,18.87,696800.0],["2008-10-17",18.5,19.005,18.435,18.545,787600.0],["2008-10-20",18.65,20.025,18.65,20.01,714400.0],["2008-10-21",19.72,20.335,19.57,19.68,659000.0],["2008-10-22",19.5,19.5,18.71,18.98,556800.0],["2008-10-23",18.97,18.97,17.445,17.95,823400.0],["2008-10-24",17.265,18.045,17.0,17.755,968600.0],["2008-10-27",17.63,17.675,16.96,16.96,922000.0],["2008-10-28",17.26,18.035,17.06,18.025,721200.0],["2008-10-29",17.95,18.61,17.7,18.19,623800.0],["2008-10-30",18.605,18.955,18.175,18.545,484000.0],["2008-10-31",18.665,19.48,18.47,19.325,1066000.0],["2008-11-03",19.355,19.74,19.22,19.335,1192800.0],["2008-11-04",19.62,20.795,17.48,18.26,2854200.0],["2008-11-05",17.805,18.735,17.2,17.365,1691600.0],["2008-11-06",17.34,17.46,16.045,16.22,1872800.0],["2008-11-07",15.715,16.865,15.0,15.2,2065000.0],["2008-11-10",15.575,15.81,15.1,15.495,1138200.0],["2008-11-11",14.045,15.6,14.045,15.45,848800.0],["2008-11-12",15.28,15.315,14.495,14.61,803200.0],["2008-11-13",15.005,15.255,13.96,15.255,886800.0],["2008-11-14",15.07,15.5,14.84,14.97,567200.0],["2008-11-17",14.715,15.175,14.435,14.435,1435200.0],["2008-11-18",14.45,14.695,13.95,14.305,871000.0],["2008-11-19",14.1,14.315,13.4,13.855,1208400.0],["2008-11-20",13.565,13.755,11.83,12.165,1677800.0],["2008-11-21",12.2,12.5,11.68,12.405,1054800.0],["2008-11-24",12.555,13.0,12.555,12.985,1008600.0],["2008-11-25",12.965,13.66,12.72,13.61,1250800.0],["2008-11-26",13.61,14.82,13.495,14.67,1334200.0],["2008-11-28",14.795,15.605,14.655,15.56,493600.0],["2008-12-01",15.385,15.545,14.55,14.645,1357000.0],["2008-12-02",14.63,15.3,14.46,15.01,709800.0],["2008-12-03",14.64,15.5,14.57,15.43,640400.0],["2008-12-04",15.23,15.5,14.935,15.215,708400.0],["2008-12-05",15.115,15.68,14.68,15.6,639200.0],["2008-12-08",15.975,16.21,15.4,15.44,1024200.0],["2008-12-09",15.215,15.65,14.915,15.14,833400.0],["2008-12-10",15.225,15.4,14.9,15.12,639600.0],["2008-12-11",14.925,15.42,14.62,15.105,996200.0],["2008-12-12",14.885,15.24,14.725,15.005,657000.0],["2008-12-15",15.095,15.33,14.74,15.11,503000.0],["2008-12-16",15.305,15.89,15.17,15.74,553600.0],["2008-12-17",15.695,15.71,14.84,14.955,1317400.0],["2008-12-18",15.0,15.55,14.85,15.35,1588800.0],["2008-12-19",15.35,15.655,15.185,15.375,913400.0],["2008-12-22",15.375,15.4,14.245,15.1,1670200.0],["2008-12-23",15.325,15.435,14.865,15.045,979200.0],["2008-12-24",15.13,15.465,14.94,15.27,312400.0],["2008-12-26",15.16,15.69,15.16,15.605,552000.0],["2008-12-29",15.675,15.675,15.27,15.505,747000.0],["2008-12-30",15.505,16.25,15.42,16.25,595600.0],["2008-12-31",16.175,16.29,15.85,15.85,1142200.0],["2009-01-02",15.8,16.495,13.75,15.375,456200.0],["2009-01-05",15.49,17.675,15.005,17.385,846400.0],["2009-01-06",17.405,17.645,16.395,16.715,733800.0],["2009-01-07",16.55,16.57,15.84,16.125,652000.0],["2009-01-08",15.735,16.605,15.735,16.575,543400.0],["2009-01-09",16.525,16.905,16.125,16.66,497600.0],["2009-01-12",16.825,16.825,16.34,16.57,457200.0],["2009-01-13",16.435,16.63,15.8,16.14,995000.0],["2009-01-14",15.935,16.745,15.815,16.06,579600.0],["2009-01-15",16.06,16.715,15.86,16.365,304400.0],["2009-01-16",16.155,16.625,15.5,16.245,679000.0],["2009-01-20",16.09,16.23,15.385,15.435,685800.0],["2009-01-21",15.675,16.24,15.14,16.185,722600.0],["2009-01-22",16.23,16.325,15.885,15.95,832400.0],["2009-01-23",15.95,16.125,15.515,15.945,677400.0],["2009-01-26",16.015,16.375,15.995,16.1,467800.0],["2009-01-27",16.285,16.385,16.055,16.255,371600.0],["2009-01-28",16.405,17.615,16.405,17.25,1131800.0],["2009-01-29",16.935,17.065,16.625,16.77,493600.0],["2009-01-30",16.895,17.37,16.495,16.785,373800.0],["2009-02-02",16.625,17.285,16.605,17.185,372800.0],["2009-02-03",17.41,17.47,17.145,17.415,493600.0],["2009-02-04",17.305,17.495,17.175,17.395,589200.0],["2009-02-05",18.25,20.095,18.005,18.63,1287400.0],["2009-02-06",18.83,20.495,18.355,18.625,873200.0],["2009-02-09",18.675,18.7,18.32,18.67,382800.0],["2009-02-10",18.7,18.78,18.26,18.535,583600.0],["2009-02-11",18.48,19.045,18.425,19.02,414400.0],["2009-02-12",18.78,19.285,18.75,19.175,691000.0],["2009-02-13",19.02,19.375,18.94,19.06,309200.0],["2009-02-17",18.785,19.0,18.285,18.46,556200.0],["2009-02-18",18.415,19.39,18.09,18.605,289000.0],["2009-02-19",18.74,19.0,18.24,18.34,378600.0],["2009-02-20",18.225,18.56,17.65,18.09,697600.0],["2009-02-23",18.24,18.24,17.385,17.455,746000.0],["2009-02-24",17.535,17.815,17.03,17.18,643200.0],["2009-02-25",17.18,17.26,16.215,16.56,786800.0],["2009-02-26",16.545,16.56,13.835,13.845,2235800.0],["2009-02-27",13.695,15.08,13.695,14.8,1558800.0],["2009-03-02",14.57,14.57,13.335,13.56,1295800.0],["2009-03-03",13.175,13.725,12.79,13.15,1647800.0],["2009-03-04",13.31,14.045,13.04,13.835,959800.0],["2009-03-05",13.825,13.825,13.085,13.16,1277200.0],["2009-03-06",13.195,13.62,13.065,13.62,1332200.0],["2009-03-09",13.41,13.66,12.69,12.865,1223400.0],["2009-03-10",12.925,13.19,12.63,12.845,1290400.0],["2009-03-11",13.01,13.155,12.455,12.51,1285200.0],["2009-03-12",12.5,13.675,12.255,13.395,1288200.0],["2009-03-13",13.515,14.1,13.335,14.07,552600.0],["2009-03-16",14.205,14.355,13.85,14.005,488200.0],["2009-03-17",13.89,14.195,13.83,14.195,476200.0],["2009-03-18",14.21,14.48,13.94,14.21,449600.0],["2009-03-19",14.25,14.51,13.715,14.05,477800.0],["2009-03-20",14.035,14.25,13.415,13.79,566200.0],["2009-03-23",14.0,14.39,13.9,14.23,801000.0],["2009-03-24",14.245,14.67,14.23,14.305,795400.0],["2009-03-25",14.23,15.095,14.195,14.95,782000.0],["2009-03-26",15.105,15.45,15.01,15.45,548400.0],["2009-03-27",15.39,15.39,14.655,14.705,342200.0],["2009-03-30",14.535,14.6,14.21,14.465,365000.0],["2009-03-31",14.565,14.955,14.565,14.735,356000.0],["2009-04-01",14.57,14.875,14.17,14.805,348400.0],["2009-04-02",14.95,15.795,14.94,15.705,488600.0],["2009-04-03",15.89,16.88,15.89,16.795,939800.0],["2009-04-06",16.81,17.43,16.505,17.025,679800.0],["2009-04-07",16.69,17.31,16.56,16.66,790200.0],["2009-04-08",16.84,17.105,16.29,16.47,580800.0],["2009-04-09",16.94,17.265,16.845,16.95,545600.0],["2009-04-13",16.95,16.99,16.685,16.8,631400.0],["2009-04-14",16.73,17.26,16.52,17.015,453400.0],["2009-04-15",16.985,17.0,16.41,16.66,607600.0],["2009-04-16",16.655,16.935,16.55,16.7,520600.0],["2009-04-17",16.76,16.835,16.46,16.555,620000.0],["2009-04-20",16.54,17.01,16.39,16.905,909800.0],["2009-04-21",16.885,17.865,16.885,17.64,1176600.0],["2009-04-22",17.57,17.635,17.14,17.205,616400.0],["2009-04-23",17.29,17.29,16.44,16.625,885800.0],["2009-04-24",16.46,17.15,16.425,16.98,671600.0],["2009-04-27",16.915,17.41,16.765,17.19,858200.0],["2009-04-28",17.045,17.63,17.045,17.465,565400.0],["2009-04-29",17.495,18.015,17.31,17.755,677800.0],["2009-04-30",17.85,18.02,17.455,17.95,522200.0],["2009-05-01",18.125,18.155,17.39,17.63,420400.0],["2009-05-04",17.78,18.045,17.455,17.95,576800.0],["2009-05-05",18.0,18.43,17.87,18.36,603400.0],["2009-05-06",18.485,18.92,18.155,18.91,1127400.0],["2009-05-07",19.385,22.34,19.385,21.425,1935000.0],["2009-05-08",21.99,22.995,21.715,22.05,657200.0],["2009-05-11",21.955,22.03,21.03,21.575,754200.0],["2009-05-12",21.725,22.105,21.055,21.21,386400.0],["2009-05-13",21.03,21.275,20.23,20.3,901000.0],["2009-05-14",20.7,20.965,20.425,20.65,737200.0],["2009-05-15",20.875,21.2,20.345,20.67,983600.0],["2009-05-18",20.82,21.58,20.61,21.35,1136000.0],["2009-05-19",21.37,21.72,21.2,21.395,730600.0],["2009-05-20",21.465,21.795,21.21,21.46,594000.0],["2009-05-21",21.355,21.815,20.92,21.255,484600.0],["2009-05-22",21.25,21.25,20.785,20.835,380600.0],["2009-05-26",20.53,20.865,19.815,20.66,1250200.0],["2009-05-27",20.66,21.01,20.125,20.285,846400.0],["2009-05-28",20.59,20.59,19.63,20.23,826000.0],["2009-05-29",20.265,20.435,20.015,20.25,741400.0],["2009-06-01",20.285,20.98,20.0,20.92,1507600.0],["2009-06-02",20.835,21.67,20.645,21.455,661000.0],["2009-06-03",21.085,21.315,20.8,21.07,379600.0],["2009-06-04",21.07,21.23,20.67,21.185,403400.0],["2009-06-05",21.24,21.35,20.87,20.965,504400.0],["2009-06-08",20.9,20.925,20.3,20.555,748400.0],["2009-06-09",20.565,20.565,19.82,20.19,1280800.0],["2009-06-10",20.29,20.435,19.905,20.03,622400.0],["2009-06-11",19.995,20.665,19.995,20.35,472200.0],["2009-06-12",20.235,20.34,19.91,20.28,289400.0],["2009-06-15",20.075,20.075,19.38,19.545,432200.0],["2009-06-16",19.505,19.87,19.275,19.665,361000.0],["2009-06-17",19.6,20.14,19.6,19.955,295800.0],["2009-06-18",19.82,20.915,19.82,20.855,661600.0],["2009-06-19",21.415,21.44,20.47,20.525,1528200.0],["2009-06-22",20.46,20.5,20.145,20.23,837800.0],["2009-06-23",20.395,20.395,19.625,19.745,500600.0],["2009-06-24",19.75,20.28,19.52,19.605,915200.0],["2009-06-25",19.645,20.69,19.645,20.585,877800.0],["2009-06-26",20.41,20.64,20.15,20.445,1866400.0],["2009-06-29",20.455,20.84,20.28,20.56,827200.0],["2009-06-30",20.715,21.115,20.52,21.065,593000.0],["2009-07-01",21.145,21.74,21.085,21.695,806800.0],["2009-07-02",21.66,21.66,21.025,21.4,874600.0],["2009-07-06",21.4,21.75,21.175,21.61,786400.0],["2009-07-07",21.53,22.425,21.32,22.2,1185600.0],["2009-07-08",22.375,22.375,21.505,21.73,913400.0],["2009-07-09",21.735,21.94,21.39,21.79,488600.0],["2009-07-10",21.71,21.935,21.04,21.145,655200.0],["2009-07-13",21.37,21.37,20.73,21.15,893200.0],["2009-07-14",21.15,21.37,21.04,21.33,408800.0],["2009-07-15",21.435,21.64,21.115,21.425,567200.0],["2009-07-16",21.4,21.48,21.185,21.4,625200.0],["2009-07-17",21.43,21.46,21.165,21.36,436000.0],["2009-07-20",21.315,21.525,20.91,21.165,862600.0],["2009-07-21",21.4,21.78,21.36,21.495,341800.0],["2009-07-22",22.5,22.5,21.715,21.81,800800.0],["2009-07-23",21.855,22.21,21.78,22.105,600000.0],["2009-07-24",22.07,22.735,22.02,22.735,493600.0],["2009-07-27",22.76,23.0,22.545,22.735,359800.0],["2009-07-28",22.775,23.205,22.625,22.75,693800.0],["2009-07-29",22.78,23.06,22.645,22.73,661600.0],["2009-07-30",22.94,23.34,22.695,23.295,507800.0],["2009-07-31",23.265,23.375,23.1,23.175,525600.0],["2009-08-03",23.39,23.61,22.77,23.525,757200.0],["2009-08-04",25.065,26.24,24.185,25.54,3125600.0],["2009-08-05",25.79,25.93,25.01,25.135,768800.0],["2009-08-06",25.155,25.475,24.165,24.43,776600.0],["2009-08-07",24.44,25.51,24.44,25.345,1288400.0],["2009-08-10",25.275,25.66,24.995,25.24,546400.0],["2009-08-11",25.025,25.33,24.99,25.25,395200.0],["2009-08-12",25.27,25.815,25.06,25.71,493400.0],["2009-08-13",25.785,25.895,25.045,25.835,345000.0],["2009-08-14",25.675,26.01,25.23,25.79,360600.0],["2009-08-17",25.7,26.07,25.35,25.725,362800.0],["2009-08-18",25.56,25.655,25.3,25.495,317400.0],["2009-08-19",25.34,26.41,25.34,26.19,566000.0],["2009-08-20",26.345,26.345,25.86,26.08,365600.0],["2009-08-21",26.43,26.43,25.905,26.305,368200.0],["2009-08-24",26.155,26.72,26.155,26.67,355800.0],["2009-08-25",26.66,27.02,26.565,26.945,317400.0],["2009-08-26",26.895,27.025,26.47,26.69,312600.0],["2009-08-27",26.895,27.11,25.865,26.0,627800.0],["2009-08-28",26.07,26.1,25.755,26.045,353200.0],["2009-08-31",25.975,26.15,25.17,26.035,487400.0],["2009-09-01",25.95,26.435,25.725,26.155,833400.0],["2009-09-02",26.19,26.26,25.775,25.83,719400.0],["2009-09-03",25.97,25.97,25.475,25.895,243600.0],["2009-09-04",25.93,25.955,25.48,25.895,351800.0],["2009-09-08",25.57,25.825,25.005,25.665,795800.0],["2009-09-09",26.49,27.2,25.25,25.71,535000.0],["2009-09-10",25.64,26.005,25.225,25.96,486600.0],["2009-09-11",25.85,26.015,25.39,25.99,336000.0],["2009-09-14",25.985,26.72,25.985,26.495,426000.0],["2009-09-15",26.3,26.44,25.885,26.245,356200.0],["2009-09-16",26.035,26.2,25.705,25.835,683600.0],["2009-09-17",25.82,25.985,25.65,25.705,603400.0],["2009-09-18",25.77,26.19,25.73,26.125,455200.0],["2009-09-21",26.02,27.065,26.02,26.935,419200.0],["2009-09-22",27.02,27.41,26.875,27.31,430800.0],["2009-09-23",27.495,27.495,26.965,27.11,288400.0],["2009-09-24",27.135,27.45,26.54,26.675,372200.0],["2009-09-25",26.495,26.925,26.495,26.895,485800.0],["2009-09-28",26.855,27.42,26.73,27.415,202000.0],["2009-09-29",27.495,27.585,27.175,27.43,325600.0],["2009-09-30",27.35,27.585,26.975,27.46,347400.0],["2009-10-01",27.385,27.385,26.835,27.09,552800.0],["2009-10-02",27.02,27.425,26.355,26.36,417000.0],["2009-10-05",26.23,26.65,25.965,26.635,342800.0],["2009-10-06",26.635,26.945,26.51,26.805,344400.0],["2009-10-07",26.625,27.4,26.625,27.325,237400.0],["2009-10-08",27.48,27.94,27.25,27.42,577800.0],["2009-10-09",27.375,27.855,27.29,27.81,249200.0],["2009-10-12",27.775,27.78,27.36,27.51,282000.0],["2009-10-13",27.565,27.64,27.215,27.625,165600.0],["2009-10-14",27.755,28.24,27.745,28.145,301400.0],["2009-10-15",28.15,28.745,27.855,28.15,1051000.0],["2009-10-16",28.075,28.16,27.685,27.71,369400.0],["2009-10-19",27.895,28.07,27.32,27.855,744000.0],["2009-10-20",27.755,28.055,27.595,27.89,317400.0],["2009-10-21",28.015,28.285,27.71,27.76,361000.0],["2009-10-22",27.76,27.885,27.465,27.75,294800.0],["2009-10-23",27.92,27.92,27.44,27.81,413200.0],["2009-10-26",27.7,27.97,26.865,27.125,510400.0],["2009-10-27",27.295,27.535,26.765,27.265,280000.0],["2009-10-28",27.52,27.53,26.02,26.02,430000.0],["2009-10-29",26.075,26.525,26.075,26.28,557400.0],["2009-10-30",26.2,26.31,25.61,25.96,706800.0],["2009-11-02",26.55,27.36,26.035,26.885,908600.0],["2009-11-03",26.975,27.66,26.9,27.615,774000.0],["2009-11-04",27.69,28.365,27.69,27.85,610200.0],["2009-11-05",27.875,28.19,27.86,28.0,329600.0],["2009-11-06",27.83,27.845,27.125,27.535,827800.0],["2009-11-09",27.56,27.895,27.435,27.82,243400.0],["2009-11-10",27.735,28.22,27.575,28.075,315400.0],["2009-11-11",28.44,28.44,27.795,28.345,392000.0],["2009-11-12",28.5,28.63,28.205,28.405,316600.0],["2009-11-13",28.32,28.735,27.945,28.375,272800.0],["2009-11-16",28.375,28.535,28.29,28.48,423600.0],["2009-11-17",28.63,28.72,28.35,28.6,280000.0],["2009-11-18",28.5,28.83,28.375,28.59,187400.0],["2009-11-19",28.595,28.66,27.88,27.93,357400.0],["2009-11-20",27.71,28.015,27.695,27.945,319800.0],["2009-11-23",28.12,28.705,28.05,28.705,256400.0],["2009-11-24",29.0,29.0,28.425,28.5,214800.0],["2009-11-25",28.46,28.71,28.175,28.305,388400.0],["2009-11-27",27.605,28.365,27.605,28.005,83600.0],["2009-11-30",28.18,28.295,27.715,28.105,559800.0],["2009-12-01",28.095,28.89,27.815,28.715,540000.0],["2009-12-02",28.89,28.965,28.48,28.595,340200.0],["2009-12-03",28.78,28.78,28.19,28.25,268200.0],["2009-12-04",28.32,28.71,28.16,28.5,324600.0],["2009-12-07",28.62,28.75,28.505,28.695,314200.0],["2009-12-08",28.565,28.7,28.115,28.575,261800.0],["2009-12-09",28.525,28.74,27.98,28.085,317200.0],["2009-12-10",28.435,28.755,28.04,28.315,457600.0],["2009-12-11",28.3,28.825,28.275,28.79,519800.0],["2009-12-14",28.775,29.425,28.6,29.19,503800.0],["2009-12-15",29.185,29.905,29.185,29.85,673600.0],["2009-12-16",29.85,29.98,29.25,29.385,384200.0],["2009-12-17",29.38,29.54,28.895,29.09,262800.0],["2009-12-18",29.09,29.105,28.545,28.7,513000.0],["2009-12-21",29.055,29.855,29.055,29.35,513000.0],["2009-12-22",29.5,29.86,29.36,29.86,340400.0],["2009-12-23",29.85,30.525,29.76,30.475,754000.0],["2009-12-24",30.715,30.74,30.295,30.485,219000.0],["2009-12-28",30.425,30.61,30.1,30.325,219000.0],["2009-12-29",30.325,30.7,30.325,30.605,428000.0],["2009-12-30",30.57,30.6,30.2,30.265,254200.0],["2009-12-31",30.005,30.48,30.0,30.055,267400.0],["2010-01-04",30.35,30.8,29.545,30.0,653000.0],["2010-01-05",30.12,30.12,29.45,29.585,414000.0],["2010-01-06",29.805,29.805,29.1,29.42,497000.0],["2010-01-07",29.42,29.655,29.11,29.355,418400.0],["2010-01-08",29.44,29.65,29.165,29.485,400200.0],["2010-01-11",29.455,29.72,29.005,29.07,401600.0],["2010-01-12",28.62,29.155,28.4,29.085,496600.0],["2010-01-13",29.085,29.74,29.085,29.715,425000.0],["2010-01-14",29.65,29.965,29.565,29.93,635000.0],["2010-01-15",29.81,29.95,29.465,29.635,470600.0],["2010-01-19",29.605,29.95,29.555,29.675,478800.0],["2010-01-20",29.595,29.785,29.325,29.36,793200.0],["2010-01-21",29.2,29.315,28.87,29.0,649400.0],["2010-01-22",28.825,28.88,27.785,27.885,1207600.0],["2010-01-25",28.0,28.07,27.62,27.89,540600.0],["2010-01-26",27.785,27.815,27.505,27.54,355800.0],["2010-01-27",27.5,27.905,27.5,27.84,736600.0],["2010-01-28",27.955,28.35,27.925,28.045,774400.0],["2010-01-29",28.085,28.49,28.0,28.43,796200.0],["2010-02-01",28.445,29.0,27.945,28.76,839200.0],["2010-02-02",28.66,29.625,28.58,29.55,647600.0],["2010-02-03",29.535,29.58,29.235,29.425,542000.0],["2010-02-04",29.275,29.45,28.49,28.505,1215200.0],["2010-02-05",26.55,27.605,25.075,27.205,3384200.0],["2010-02-08",27.425,27.65,27.04,27.05,898200.0],["2010-02-09",27.44,27.44,26.525,26.77,1053800.0],["2010-02-10",26.645,26.645,26.235,26.295,575000.0],["2010-02-11",26.18,26.725,26.01,26.725,581800.0],["2010-02-12",26.47,26.71,26.23,26.5,766400.0],["2010-02-16",26.435,27.01,26.155,26.99,668600.0],["2010-02-17",26.945,27.295,26.855,27.175,361200.0],["2010-02-18",27.115,27.44,26.97,27.2,313600.0],["2010-02-19",27.045,27.115,26.675,26.745,711400.0],["2010-02-22",26.87,27.02,26.655,26.685,489200.0],["2010-02-23",26.535,26.57,26.205,26.36,304200.0],["2010-02-24",26.36,26.63,26.175,26.565,322400.0],["2010-02-25",27.06,27.06,26.245,26.58,672600.0],["2010-02-26",26.6,26.8,26.46,26.75,473000.0],["2010-03-01",26.735,27.055,26.65,26.865,434800.0],["2010-03-02",27.075,27.435,26.915,27.33,321000.0],["2010-03-03",27.26,27.395,26.995,27.145,219600.0],["2010-03-04",27.36,27.36,27.0,27.245,354000.0],["2010-03-05",27.355,27.425,27.19,27.23,419000.0],["2010-03-08",27.12,27.28,26.97,27.185,2081800.0],["2010-03-09",27.165,27.72,27.055,27.305,1021600.0],["2010-03-10",27.205,27.375,27.19,27.265,685200.0],["2010-03-11",27.35,27.555,27.09,27.35,641000.0],["2010-03-12",27.305,27.525,27.21,27.39,596000.0],["2010-03-15",27.275,27.645,27.275,27.59,265200.0],["2010-03-16",27.615,27.78,27.43,27.71,565200.0],["2010-03-17",27.805,28.23,27.725,28.195,728800.0],["2010-03-18",28.13,29.615,28.02,28.98,1556800.0],["2010-03-19",28.74,29.32,28.635,28.74,779200.0],["2010-03-22",28.735,29.01,28.63,28.965,546800.0],["2010-03-23",29.08,29.44,28.785,29.385,493600.0],["2010-03-24",29.25,29.42,29.05,29.35,632400.0],["2010-03-25",29.415,29.415,28.89,29.025,871000.0],["2010-03-26",29.01,29.02,28.64,28.725,595400.0],["2010-03-29",28.855,29.72,28.855,29.675,773800.0],["2010-03-30",29.585,30.055,29.585,30.05,582600.0],["2010-03-31",30.025,30.04,29.08,29.095,592800.0],["2010-04-01",29.31,29.795,29.235,29.795,1068800.0],["2010-04-05",29.79,29.835,29.395,29.52,1127400.0],["2010-04-06",29.29,29.75,29.055,29.545,670000.0],["2010-04-07",29.435,29.5,28.98,29.395,650400.0],["2010-04-08",29.18,29.25,28.915,29.115,699400.0],["2010-04-09",29.245,29.36,28.89,29.35,521200.0],["2010-04-12",29.43,29.89,29.43,29.875,739000.0],["2010-04-13",29.75,29.83,29.45,29.52,279000.0],["2010-04-14",29.655,29.79,29.47,29.765,346400.0],["2010-04-15",29.775,29.9,29.68,29.74,377000.0],["2010-04-16",29.61,29.895,28.55,29.145,831600.0],["2010-04-19",29.075,29.275,28.755,29.085,601600.0],["2010-04-20",29.09,29.11,28.725,29.045,1123600.0],["2010-04-21",29.1,29.16,28.855,29.105,444000.0],["2010-04-22",28.83,28.835,27.6,28.37,1201600.0],["2010-04-23",28.26,28.54,28.1,28.51,706200.0],["2010-04-26",28.54,28.54,27.975,28.14,498400.0],["2010-04-27",27.935,28.36,27.675,27.795,742800.0],["2010-04-28",27.905,28.015,27.44,27.52,969000.0],["2010-04-29",27.8,28.665,27.56,28.665,15064400.0],["2010-04-30",28.665,29.505,27.44,27.47,2262200.0],["2010-05-03",27.595,28.915,27.22,28.43,1582000.0],["2010-05-04",28.185,28.975,27.95,28.945,1210000.0],["2010-05-05",28.635,30.095,28.525,29.955,1818200.0],["2010-05-06",29.805,30.635,28.76,29.355,2283800.0],["2010-05-07",29.15,29.73,29.05,29.16,2052600.0],["2010-05-10",29.97,30.245,29.555,29.755,756800.0],["2010-05-11",29.515,29.895,29.42,29.645,769600.0],["2010-05-12",29.645,30.245,29.615,30.17,709400.0],["2010-05-13",30.075,30.19,29.775,30.04,1019600.0],["2010-05-14",29.86,29.87,29.02,29.14,817400.0],["2010-05-17",29.255,29.535,28.68,29.395,605400.0],["2010-05-18",29.515,30.44,29.35,29.42,988200.0],["2010-05-19",29.365,29.53,28.94,29.195,489600.0],["2010-05-20",28.725,28.745,27.9,27.925,1495000.0],["2010-05-21",27.625,28.095,27.5,27.845,888800.0],["2010-05-24",27.76,28.065,27.565,27.61,335400.0],["2010-05-25",27.17,27.745,26.835,27.705,584200.0],["2010-05-26",27.89,28.05,27.41,27.58,1570000.0],["2010-05-27",28.005,28.32,27.795,28.32,733400.0],["2010-05-28",28.25,28.56,28.095,28.275,840000.0],["2010-06-01",28.1,28.29,27.47,27.48,932200.0],["2010-06-02",27.625,28.54,27.605,28.51,1066800.0],["2010-06-03",28.73,29.265,28.615,29.145,703200.0],["2010-06-04",28.855,28.95,27.95,28.005,557600.0],["2010-06-07",28.005,28.54,27.945,28.075,637600.0],["2010-06-08",28.045,28.28,27.58,27.9,809600.0],["2010-06-09",27.925,28.42,27.79,28.12,1375400.0],["2010-06-10",28.39,28.765,28.245,28.71,411200.0],["2010-06-11",28.445,29.115,28.425,28.875,492600.0],["2010-06-14",29.0,29.62,28.94,29.415,552800.0],["2010-06-15",29.525,30.13,29.4,30.08,694800.0],["2010-06-16",29.84,30.04,29.63,29.85,623000.0],["2010-06-17",29.945,30.035,29.56,29.795,525400.0],["2010-06-18",29.665,29.735,29.345,29.485,507000.0],["2010-06-21",29.76,29.86,29.41,29.525,467200.0],["2010-06-22",29.495,29.84,28.37,28.45,901200.0],["2010-06-23",28.52,29.085,28.34,28.9,742800.0],["2010-06-24",28.88,29.5,28.85,29.03,873000.0],["2010-06-25",29.135,29.38,28.87,29.08,1963600.0],["2010-06-28",29.18,29.18,28.565,28.895,974000.0],["2010-06-29",28.7,28.8,28.02,28.16,585400.0],["2010-06-30",28.045,28.335,27.68,27.805,755000.0],["2010-07-01",27.835,27.835,26.465,26.915,1535200.0],["2010-07-02",27.105,27.105,26.27,26.295,943800.0],["2010-07-06",26.505,26.57,26.055,26.14,981000.0],["2010-07-07",26.215,26.86,26.12,26.815,641200.0],["2010-07-08",27.005,27.25,26.54,26.71,496400.0],["2010-07-09",26.705,26.79,26.145,26.215,1047400.0],["2010-07-12",26.095,26.18,25.715,26.06,1277000.0],["2010-07-13",26.185,26.63,25.98,26.615,1081400.0],["2010-07-14",26.495,26.735,26.31,26.52,614400.0],["2010-07-15",26.505,26.55,26.175,26.5,501200.0],["2010-07-16",26.37,26.435,25.51,25.57,723800.0],["2010-07-19",25.69,25.735,25.305,25.395,599600.0],["2010-07-20",25.17,25.49,25.025,25.45,581000.0],["2010-07-21",25.475,25.61,24.53,24.595,1657800.0],["2010-07-22",24.805,25.06,23.42,23.475,2661600.0],["2010-07-23",23.47,24.1,23.345,23.76,2010400.0],["2010-07-26",23.825,24.47,23.815,24.47,1066600.0],["2010-07-27",24.635,24.645,24.105,24.14,1033200.0],["2010-07-28",23.95,24.06,23.3,23.365,1102800.0],["2010-07-29",23.42,23.835,22.995,23.17,1275800.0],["2010-07-30",22.94,23.645,22.415,23.575,1035400.0],["2010-08-02",23.805,23.805,23.19,23.65,1569000.0],["2010-08-03",23.65,25.565,23.65,25.105,2048000.0],["2010-08-04",25.175,25.83,24.835,25.36,1494600.0],["2010-08-05",25.18,25.63,25.015,25.53,731200.0],["2010-08-06",25.255,25.75,25.165,25.72,819800.0],["2010-08-09",25.765,25.805,25.49,25.645,546600.0],["2010-08-10",25.485,25.485,24.995,25.095,764400.0],["2010-08-11",24.875,24.875,24.51,24.725,892200.0],["2010-08-12",24.395,24.725,24.2,24.375,803000.0],["2010-08-13",24.335,24.35,24.07,24.1,568000.0],["2010-08-16",24.0,24.405,23.705,24.35,759200.0],["2010-08-17",24.54,24.67,24.27,24.445,445800.0],["2010-08-18",24.395,24.69,24.195,24.565,420600.0],["2010-08-19",24.43,24.47,24.06,24.225,701200.0],["2010-08-20",24.125,24.15,23.875,24.1,463600.0],["2010-08-23",24.135,24.425,24.01,24.015,279200.0],["2010-08-24",23.785,24.0,23.73,23.8,789400.0],["2010-08-25",23.695,24.185,23.695,24.115,400000.0],["2010-08-26",24.18,24.295,23.79,23.815,368800.0],["2010-08-27",23.93,24.01,23.445,23.925,554400.0],["2010-08-30",23.83,24.0,23.505,23.535,248800.0],["2010-08-31",23.39,23.49,23.0,23.17,714400.0],["2010-09-01",23.42,24.07,23.385,24.07,402800.0],["2010-09-02",23.97,24.425,23.88,24.11,377400.0],["2010-09-03",24.33,24.575,24.065,24.125,389800.0],["2010-09-07",24.13,24.31,24.0,24.03,246600.0],["2010-09-08",24.02,24.575,24.02,24.44,362000.0],["2010-09-09",24.69,24.815,24.525,24.555,329000.0],["2010-09-10",24.55,24.935,24.365,24.89,487400.0],["2010-09-13",25.03,25.245,24.855,25.185,405400.0],["2010-09-14",25.155,25.52,25.055,25.27,555400.0],["2010-09-15",25.165,25.505,25.08,25.475,389600.0],["2010-09-16",25.455,25.515,25.01,25.115,282000.0],["2010-09-17",25.2,25.305,25.01,25.175,407400.0],["2010-09-20",25.305,25.815,25.155,25.74,343000.0],["2010-09-21",25.7,26.01,25.685,25.765,689000.0],["2010-09-22",25.73,26.235,25.73,26.08,970600.0],["2010-09-23",26.025,26.37,25.97,26.0,505200.0],["2010-09-24",26.28,26.62,26.1,26.565,908000.0],["2010-09-27",26.515,26.63,26.225,26.48,565200.0],["2010-09-28",26.555,26.725,26.215,26.675,647000.0],["2010-09-29",26.675,26.715,26.4,26.475,520600.0],["2010-09-30",26.58,26.955,26.49,26.65,576000.0],["2010-10-01",26.71,26.82,26.115,26.545,732600.0],["2010-10-04",26.49,27.99,26.43,27.54,3029400.0],["2010-10-05",27.8,27.995,27.435,27.725,1109000.0],["2010-10-06",27.67,27.9,27.29,27.405,578200.0],["2010-10-07",27.42,27.705,27.365,27.435,402800.0],["2010-10-08",27.505,28.01,27.38,27.955,547200.0],["2010-10-11",27.93,28.445,27.9,28.225,306000.0],["2010-10-12",28.225,28.465,27.97,28.285,758600.0],["2010-10-13",28.325,28.815,28.325,28.705,400000.0],["2010-10-14",28.545,28.675,28.18,28.265,597200.0],["2010-10-15",28.485,28.54,28.16,28.295,362800.0],["2010-10-18",28.25,28.66,28.2,28.655,314000.0],["2010-10-19",28.44,28.475,27.705,27.955,397400.0],["2010-10-20",28.085,28.54,28.085,28.305,244400.0],["2010-10-21",28.44,28.515,28.15,28.45,791200.0],["2010-10-22",28.445,28.695,28.445,28.48,451000.0],["2010-10-25",28.505,28.845,28.505,28.705,536200.0],["2010-10-26",28.56,28.85,28.395,28.66,441000.0],["2010-10-27",28.5,28.85,28.415,28.8,539800.0],["2010-10-28",28.85,29.175,28.705,29.03,531800.0],["2010-10-29",28.9,29.62,28.82,29.605,816800.0],["2010-11-01",29.75,30.225,29.17,29.275,1536400.0],["2010-11-02",29.33,29.84,28.915,29.8,914400.0],["2010-11-03",29.8,30.725,29.635,30.67,1017600.0],["2010-11-04",30.75,30.99,30.25,30.39,881400.0],["2010-11-05",30.39,30.51,30.1,30.24,546200.0],["2010-11-08",30.135,30.345,29.945,30.31,453800.0],["2010-11-09",30.31,30.475,30.14,30.205,305400.0],["2010-11-10",30.26,30.58,29.985,30.55,544800.0],["2010-11-11",30.325,30.65,30.235,30.58,222400.0],["2010-11-12",30.47,30.675,30.26,30.35,340200.0],["2010-11-15",30.485,30.485,30.185,30.215,272600.0],["2010-11-16",30.015,30.205,29.505,29.7,384600.0],["2010-11-17",29.785,29.95,29.44,29.67,546600.0],["2010-11-18",29.885,30.365,29.87,30.285,609000.0],["2010-11-19",30.255,30.47,30.025,30.285,363800.0],["2010-11-22",30.215,30.465,30.08,30.41,303600.0],["2010-11-23",30.115,30.19,29.86,30.025,373000.0],["2010-11-24",30.23,30.73,30.08,30.56,308200.0],["2010-11-26",30.43,30.43,30.08,30.285,130400.0],["2010-11-29",30.13,30.645,30.075,30.555,412000.0],["2010-11-30",30.385,30.75,30.12,30.6,650000.0],["2010-12-01",30.875,31.82,30.85,31.745,1056600.0],["2010-12-02",31.7,32.4,31.7,32.105,852200.0],["2010-12-03",32.04,32.25,31.9,32.08,356000.0],["2010-12-06",31.98,32.035,31.78,31.815,285400.0],["2010-12-07",32.0,32.06,31.88,31.95,662600.0],["2010-12-08",31.95,32.155,31.92,31.95,437200.0],["2010-12-09",32.0,32.19,31.935,32.095,411800.0],["2010-12-10",32.125,32.465,32.105,32.425,381600.0],["2010-12-13",32.5,32.9,32.41,32.615,478200.0],["2010-12-14",32.635,33.125,32.635,32.805,308600.0],["2010-12-15",32.71,33.495,32.71,33.34,1122400.0],["2010-12-16",33.325,33.595,33.16,33.485,543000.0],["2010-12-17",33.53,33.6,33.335,33.595,992200.0],["2010-12-20",34.2,34.69,33.875,33.9,652000.0],["2010-12-21",33.545,33.975,33.45,33.845,774200.0],["2010-12-22",33.865,34.035,33.62,33.91,910400.0],["2010-12-23",33.975,34.1,33.835,33.925,197400.0],["2010-12-27",33.84,34.31,33.665,34.175,519600.0],["2010-12-28",34.21,34.28,33.79,34.14,289400.0],["2010-12-29",34.195,34.38,34.055,34.06,222000.0],["2010-12-30",33.955,34.355,33.93,34.04,125800.0],["2010-12-31",33.995,34.07,33.635,33.645,281200.0],["2011-01-03",33.845,34.69,33.83,34.58,385600.0],["2011-01-04",34.765,34.795,33.985,34.42,572200.0],["2011-01-05",34.3,34.97,33.5,34.785,418400.0],["2011-01-06",34.755,34.9,34.505,34.65,521400.0],["2011-01-07",34.745,34.745,34.085,34.28,368000.0],["2011-01-10",34.185,34.73,34.08,34.52,561400.0],["2011-01-11",34.595,34.75,34.485,34.6,437400.0],["2011-01-12",34.695,35.02,34.585,34.87,247400.0],["2011-01-13",34.895,35.01,34.6,34.84,279400.0],["2011-01-14",34.595,34.645,34.25,34.555,401600.0],["2011-01-18",34.48,35.085,34.265,35.05,704600.0],["2011-01-19",34.865,34.96,34.115,34.155,555200.0],["2011-01-20",34.08,34.215,32.97,33.045,934600.0],["2011-01-21",33.22,33.33,32.855,32.95,403200.0],["2011-01-24",33.0,33.0,32.49,32.65,767400.0],["2011-01-25",32.35,33.25,32.35,32.945,1425400.0],["2011-01-26",33.0,33.435,32.795,33.35,594600.0],["2011-01-27",33.395,33.83,33.205,33.685,788400.0],["2011-01-28",33.75,33.835,33.055,33.14,333200.0],["2011-01-31",33.18,33.305,33.05,33.075,464200.0],["2011-02-01",33.245,33.55,33.105,33.175,766000.0],["2011-02-02",33.15,33.16,32.66,32.885,1168400.0],["2011-02-03",30.165,31.415,29.48,30.855,3990200.0],["2011-02-04",30.8,30.86,30.42,30.615,1210800.0],["2011-02-07",30.61,30.9,30.445,30.86,1667800.0],["2011-02-08",30.92,31.77,30.905,31.5,640400.0],["2011-02-09",31.395,31.495,31.23,31.27,528400.0],["2011-02-10",31.2,31.515,31.165,31.47,641600.0],["2011-02-11",31.38,31.915,31.29,31.9,590400.0],["2011-02-14",31.795,32.08,31.665,32.04,527400.0],["2011-02-15",32.0,32.205,31.95,31.96,395600.0],["2011-02-16",32.025,32.18,31.94,32.125,378200.0],["2011-02-17",32.035,32.55,31.985,32.475,444000.0],["2011-02-18",32.695,32.86,32.48,32.77,414800.0],["2011-02-22",32.61,32.61,31.995,32.055,298400.0],["2011-02-23",32.02,32.07,31.73,31.86,556000.0],["2011-02-24",31.9,32.17,31.72,31.87,412000.0],["2011-02-25",32.01,32.595,31.95,32.56,482400.0],["2011-02-28",32.74,32.88,32.46,32.465,564800.0],["2011-03-01",32.475,32.84,32.225,32.43,501600.0],["2011-03-02",32.375,32.88,32.265,32.785,764600.0],["2011-03-03",33.0,33.5,32.935,33.37,514400.0],["2011-03-04",33.305,33.53,33.2,33.53,382600.0],["2011-03-07",33.56,33.6,33.03,33.25,560000.0],["2011-03-08",33.24,33.71,33.12,33.63,456600.0],["2011-03-09",33.42,34.01,33.42,33.83,588400.0],["2011-03-10",33.75,33.775,33.295,33.5,604800.0],["2011-03-11",33.35,33.515,33.125,33.275,324800.0],["2011-03-14",33.035,33.315,32.735,32.86,292800.0],["2011-03-15",32.11,32.9,31.955,32.67,314400.0],["2011-03-16",32.58,32.885,32.04,32.235,482200.0],["2011-03-17",32.61,32.73,32.115,32.12,329200.0],["2011-03-18",32.24,32.485,31.95,32.1,418600.0],["2011-03-21",32.29,32.67,31.89,31.99,637600.0],["2011-03-22",32.075,32.355,31.945,31.975,410000.0],["2011-03-23",32.0,32.06,31.59,31.845,427800.0],["2011-03-24",31.89,32.015,31.38,31.89,875400.0],["2011-03-25",32.37,33.275,32.24,32.52,1234400.0],["2011-03-28",32.535,32.705,32.415,32.45,325800.0],["2011-03-29",32.48,32.845,32.345,32.505,548400.0],["2011-03-30",32.595,32.99,32.515,32.76,596200.0],["2011-03-31",32.665,33.485,32.625,33.305,579800.0],["2011-04-01",33.505,34.25,33.335,34.24,1080600.0],["2011-04-04",34.275,34.345,34.125,34.275,723400.0],["2011-04-05",34.3,34.995,34.28,34.84,815600.0],["2011-04-06",34.885,35.24,34.835,34.905,1028400.0],["2011-04-07",34.825,35.0,34.04,34.04,724200.0],["2011-04-08",34.18,34.265,33.76,33.95,431000.0],["2011-04-11",33.99,34.04,33.695,33.895,422200.0],["2011-04-12",33.705,34.075,33.665,33.875,1491600.0],["2011-04-13",33.925,34.245,33.52,33.81,746200.0],["2011-04-14",33.625,33.82,33.33,33.595,893600.0],["2011-04-15",33.62,33.695,33.365,33.55,606200.0],["2011-04-18",33.28,33.31,32.785,32.85,618200.0],["2011-04-19",32.99,33.19,32.745,33.115,458800.0],["2011-04-20",33.4,33.69,33.4,33.465,417800.0],["2011-04-21",33.59,33.625,33.425,33.44,553800.0],["2011-04-25",33.37,33.5,33.22,33.225,764800.0],["2011-04-26",33.24,34.075,33.175,33.975,722800.0],["2011-04-27",33.97,34.875,33.95,34.855,816400.0],["2011-04-28",34.76,35.29,34.75,35.22,986600.0],["2011-04-29",35.155,35.635,35.09,35.46,840000.0],["2011-05-02",35.5,36.04,35.365,35.875,1904600.0],["2011-05-03",36.35,37.045,36.0,36.24,1702200.0],["2011-05-04",36.0,36.67,35.785,36.53,1245800.0],["2011-05-05",36.35,36.49,36.005,36.25,879600.0],["2011-05-06",36.5,37.05,36.415,36.55,667000.0],["2011-05-09",36.495,36.915,36.45,36.875,669600.0],["2011-05-10",36.89,37.36,36.885,37.235,493000.0],["2011-05-11",37.125,37.27,36.705,37.045,759000.0],["2011-05-12",36.9,37.495,36.695,37.485,712000.0],["2011-05-13",37.5,37.6,37.18,37.35,479400.0],["2011-05-16",37.18,37.41,36.965,37.2,548800.0],["2011-05-17",36.985,37.125,36.7,36.76,745800.0],["2011-05-18",36.925,37.455,36.815,37.445,353200.0],["2011-05-19",37.5,37.5,37.09,37.16,547200.0],["2011-05-20",37.15,37.735,36.955,37.59,722600.0],["2011-05-23",37.085,37.085,36.495,36.58,511400.0],["2011-05-24",36.57,36.61,36.21,36.22,275800.0],["2011-05-25",36.145,36.59,36.045,36.55,380600.0],["2011-05-26",36.415,36.65,36.265,36.61,273400.0],["2011-05-27",36.715,36.94,36.55,36.795,287800.0],["2011-05-31",37.265,37.575,36.975,37.575,797200.0],["2011-06-01",37.28,37.37,36.35,36.415,1065200.0],["2011-06-02",36.385,36.67,35.99,36.08,469800.0],["2011-06-03",35.52,35.89,35.45,35.62,401000.0],["2011-06-06",35.55,35.57,35.015,35.295,445200.0],["2011-06-07",35.495,35.495,35.05,35.07,539200.0],["2011-06-08",34.945,36.085,34.69,34.775,779200.0],["2011-06-09",34.85,35.215,34.805,34.95,827800.0],["2011-06-10",34.835,34.93,34.605,34.76,747600.0],["2011-06-13",34.77,35.06,34.66,34.84,459200.0],["2011-06-14",35.08,35.475,34.985,35.385,598800.0],["2011-06-15",35.07,35.46,34.7,34.815,563000.0],["2011-06-16",34.76,35.025,34.485,34.74,551600.0],["2011-06-17",35.1,35.575,35.03,35.39,871600.0],["2011-06-20",35.27,35.69,35.255,35.665,589200.0],["2011-06-21",35.92,36.27,35.65,36.145,669800.0],["2011-06-22",35.925,36.22,35.715,36.01,692400.0],["2011-06-23",35.77,35.83,35.23,35.81,782400.0],["2011-06-24",35.785,35.785,35.015,35.26,891000.0],["2011-06-27",35.27,35.885,35.03,35.73,412200.0],["2011-06-28",35.305,36.2,35.305,36.075,265600.0],["2011-06-29",36.225,36.645,36.12,36.31,476800.0],["2011-06-30",36.305,36.64,36.095,36.095,483800.0],["2011-07-01",36.11,36.825,36.105,36.79,308200.0],["2011-07-05",36.75,36.75,36.235,36.47,444600.0],["2011-07-06",36.39,36.93,36.21,36.675,485000.0],["2011-07-07",36.97,36.985,36.435,36.82,378400.0],["2011-07-08",36.49,36.86,36.425,36.825,399600.0],["2011-07-11",36.475,36.59,36.11,36.22,439000.0],["2011-07-12",36.115,37.35,36.065,36.65,771400.0],["2011-07-13",36.775,37.27,36.465,36.515,590800.0],["2011-07-14",36.65,36.895,36.25,36.295,471600.0],["2011-07-15",36.345,36.435,35.945,36.115,411200.0],["2011-07-18",36.0,36.0,35.25,35.74,338600.0],["2011-07-19",36.06,36.11,35.82,35.9,364600.0],["2011-07-20",36.025,36.025,35.46,35.735,361000.0],["2011-07-21",35.97,36.59,35.94,36.335,375000.0],["2011-07-22",36.245,36.41,36.035,36.17,248400.0],["2011-07-25",35.825,36.165,35.685,35.705,400800.0],["2011-07-26",35.805,36.005,35.215,35.25,509800.0],["2011-07-27",35.43,35.535,34.47,34.48,588200.0],["2011-07-28",34.475,34.735,34.39,34.445,731600.0],["2011-07-29",34.23,34.5,33.76,34.08,662800.0],["2011-08-01",34.32,34.34,32.15,33.435,1846800.0],["2011-08-02",32.705,33.895,32.625,32.86,1155800.0],["2011-08-03",32.83,33.41,32.305,33.15,950200.0],["2011-08-04",32.74,33.23,32.58,32.58,1434000.0],["2011-08-05",32.905,32.905,31.505,32.125,1139200.0],["2011-08-08",31.62,31.775,29.275,29.31,1493200.0],["2011-08-09",29.905,31.84,29.24,31.84,1542000.0],["2011-08-10",31.175,31.93,30.87,31.085,2352800.0],["2011-08-11",31.11,32.47,31.01,32.005,950600.0],["2011-08-12",32.205,32.71,31.88,32.245,699200.0],["2011-08-15",32.61,33.115,32.33,33.06,685600.0],["2011-08-16",32.885,33.325,32.625,33.02,481000.0],["2011-08-17",33.11,33.315,32.525,32.675,674600.0],["2011-08-18",31.91,31.955,30.685,30.96,553000.0],["2011-08-19",30.75,31.415,30.515,30.615,424400.0],["2011-08-22",31.325,31.375,30.555,30.715,440000.0],["2011-08-23",30.72,32.12,30.51,32.105,481200.0],["2011-08-24",31.98,32.265,31.765,32.0,554000.0],["2011-08-25",32.145,32.455,30.615,31.035,775400.0],["2011-08-26",30.79,31.575,30.365,31.405,676200.0],["2011-08-29",31.6,33.01,31.6,32.88,418200.0],["2011-08-30",32.665,33.08,32.265,32.89,280000.0],["2011-08-31",33.07,33.72,32.395,32.655,541000.0],["2011-09-01",32.575,33.375,32.255,32.45,547600.0],["2011-09-02",31.85,32.54,31.79,31.81,373200.0],["2011-09-06",31.0,31.875,30.9,31.715,363400.0],["2011-09-07",32.055,33.045,31.915,32.895,304600.0],["2011-09-08",32.5,33.1,31.97,32.06,500200.0],["2011-09-09",31.815,32.07,30.985,31.21,629600.0],["2011-09-12",30.935,31.505,30.63,31.43,424200.0],["2011-09-13",31.615,31.685,30.85,31.535,645000.0],["2011-09-14",31.76,32.905,31.18,32.5,452000.0],["2011-09-15",32.805,33.105,32.245,33.03,587800.0],["2011-09-16",32.895,33.02,32.65,32.995,806800.0],["2011-09-19",32.555,32.66,32.175,32.445,669800.0],["2011-09-20",32.605,32.865,31.945,31.965,522600.0],["2011-09-21",32.01,32.89,31.43,31.43,788400.0],["2011-09-22",30.59,31.32,30.375,30.915,560400.0],["2011-09-23",30.7,31.18,30.435,30.71,573000.0],["2011-09-26",30.97,31.65,30.64,31.59,399600.0],["2011-09-27",32.17,32.98,31.85,32.645,372200.0],["2011-09-28",32.575,32.695,32.0,32.055,526400.0],["2011-09-29",32.56,32.695,31.735,32.21,766600.0],["2011-09-30",31.81,32.32,31.285,31.32,611600.0],["2011-10-03",31.085,31.465,30.54,30.54,1404200.0],["2011-10-04",30.105,31.37,29.925,31.305,926800.0],["2011-10-05",31.175,31.7,31.045,31.615,722600.0],["2011-10-06",31.47,32.095,30.86,30.965,847400.0],["2011-10-07",31.095,31.11,30.105,30.37,1157600.0],["2011-10-10",30.97,31.4,30.92,31.315,330800.0],["2011-10-11",31.215,32.115,31.15,32.0,327400.0],["2011-10-12",32.155,32.88,32.155,32.665,483800.0],["2011-10-13",32.43,32.455,31.83,31.995,417000.0],["2011-10-14",32.48,32.575,32.24,32.495,338400.0],["2011-10-17",32.285,32.47,31.52,31.64,314800.0],["2011-10-18",31.63,31.86,31.31,31.53,605400.0],["2011-10-19",31.55,31.93,31.34,31.49,780800.0],["2011-10-20",31.73,31.915,31.03,31.535,639200.0],["2011-10-21",31.77,32.0,31.415,31.93,1098200.0],["2011-10-24",32.04,33.23,32.04,33.1,640400.0],["2011-10-25",33.105,33.22,32.03,32.08,535000.0],["2011-10-26",32.505,32.75,32.005,32.36,470800.0],["2011-10-27",33.2,33.675,32.805,33.525,878800.0],["2011-10-28",33.43,33.81,33.3,33.705,1074000.0],["2011-10-31",33.44,33.635,32.89,32.9,700200.0],["2011-11-01",34.81,34.81,30.665,33.365,2119800.0],["2011-11-02",33.555,34.045,33.0,33.835,1346000.0],["2011-11-03",34.375,34.53,33.505,33.8,504600.0],["2011-11-04",33.5,33.9,33.33,33.5,792200.0],["2011-11-07",33.635,34.25,33.3,34.2,994400.0],["2011-11-08",34.52,35.085,34.37,34.95,927800.0],["2011-11-09",34.27,34.665,34.03,34.22,898600.0],["2011-11-10",34.51,34.575,34.025,34.345,468200.0],["2011-11-11",34.68,35.09,34.59,34.845,381800.0],["2011-11-14",34.715,35.18,34.375,34.79,526600.0],["2011-11-15",34.63,34.915,34.16,34.71,240400.0],["2011-11-16",34.41,34.745,33.985,34.345,504600.0],["2011-11-17",34.23,34.325,33.44,33.67,463400.0],["2011-11-18",33.76,33.89,33.245,33.46,313200.0],["2011-11-21",33.005,33.295,32.645,32.935,393400.0],["2011-11-22",32.945,33.125,32.65,32.875,333600.0],["2011-11-23",32.6,32.77,32.145,32.515,483400.0],["2011-11-25",32.345,32.57,32.085,32.19,356200.0],["2011-11-28",33.045,33.27,32.585,32.785,790400.0],["2011-11-29",32.9,33.165,32.42,32.7,807000.0],["2011-11-30",33.45,33.945,33.325,33.7,1809000.0],["2011-12-01",33.74,34.455,33.69,33.905,650800.0],["2011-12-02",34.1,34.41,33.52,33.63,251000.0],["2011-12-05",33.875,34.3,33.72,34.11,499200.0],["2011-12-06",34.22,34.28,33.935,34.005,448400.0],["2011-12-07",33.795,33.915,33.355,33.645,474000.0],["2011-12-08",33.5,33.5,32.34,32.41,575200.0],["2011-12-09",32.405,33.46,32.405,33.125,585200.0],["2011-12-12",32.88,32.955,32.3,32.805,735200.0],["2011-12-13",33.035,33.1,32.0,32.185,671000.0],["2011-12-14",31.98,32.245,31.97,32.205,891800.0],["2011-12-15",32.32,32.825,32.32,32.82,683600.0],["2011-12-16",32.955,33.355,32.43,32.625,1160600.0],["2011-12-19",32.69,33.03,32.375,32.74,536600.0],["2011-12-20",33.035,34.04,32.945,34.0,627000.0],["2011-12-21",33.815,34.37,33.76,34.265,514000.0],["2011-12-22",34.515,35.2,34.43,35.145,537000.0],["2011-12-23",35.15,35.29,35.105,35.26,313200.0],["2011-12-27",35.22,35.8,35.16,35.64,325600.0],["2011-12-28",35.65,35.935,35.125,35.31,465800.0],["2011-12-29",35.31,36.09,35.29,36.0,423000.0],["2011-12-30",36.1,36.29,35.965,36.005,574000.0],["2012-01-03",35.565,36.48,35.21,35.34,1240600.0],["2012-01-04",35.17,35.325,34.83,34.975,656600.0],["2012-01-05",34.94,34.94,34.37,34.75,706200.0],["2012-01-06",34.835,35.0,34.675,34.92,1055800.0],["2012-01-09",34.93,35.135,34.71,35.02,494600.0],["2012-01-10",35.27,35.27,34.915,35.04,470800.0],["2012-01-11",34.89,35.315,34.785,34.92,771400.0],["2012-01-12",35.05,35.06,34.175,34.32,458800.0],["2012-01-13",34.065,34.12,33.475,34.04,486000.0],["2012-01-17",34.14,34.635,34.14,34.5,659600.0],["2012-01-18",34.5,34.85,34.22,34.705,650000.0],["2012-01-19",34.86,35.67,34.765,35.05,889400.0],["2012-01-20",35.005,35.295,34.885,35.22,329600.0],["2012-01-23",35.295,35.755,35.235,35.72,654000.0],["2012-01-24",35.625,35.725,35.48,35.63,507800.0],["2012-01-25",35.55,36.0,35.065,35.82,652400.0],["2012-01-26",35.91,35.99,35.47,35.595,509000.0],["2012-01-27",35.5,35.835,35.455,35.505,391000.0],["2012-01-30",35.28,35.68,35.08,35.625,482400.0],["2012-01-31",35.8,36.0,35.565,35.61,487600.0],["2012-02-01",35.71,36.695,35.71,36.5,717600.0],["2012-02-02",35.455,35.755,33.5,35.59,2515200.0],["2012-02-03",35.85,36.31,35.625,36.07,768800.0],["2012-02-06",36.0,36.3,35.245,35.495,467400.0],["2012-02-07",35.51,35.945,35.36,35.845,420400.0],["2012-02-08",35.815,36.43,35.815,36.365,908000.0],["2012-02-09",36.25,36.7,36.08,36.6,947800.0],["2012-02-10",36.275,36.54,35.995,36.39,462600.0],["2012-02-13",36.52,37.325,36.48,37.005,1074600.0],["2012-02-14",36.87,37.015,36.635,36.85,367600.0],["2012-02-15",36.95,37.23,36.52,37.0,661000.0],["2012-02-16",36.955,37.63,36.83,37.485,698800.0],["2012-02-17",37.64,37.69,37.29,37.345,484200.0],["2012-02-21",37.33,37.64,36.97,37.335,605200.0],["2012-02-22",37.25,37.37,36.8,36.895,656200.0],["2012-02-23",36.96,37.18,36.79,37.15,482200.0],["2012-02-24",37.085,37.805,37.06,37.73,625000.0],["2012-02-27",37.335,37.84,37.32,37.65,802400.0],["2012-02-28",37.625,37.75,37.13,37.275,1043000.0],["2012-02-29",37.475,37.585,37.015,37.195,562400.0],["2012-03-01",37.37,37.37,36.605,36.65,746600.0],["2012-03-02",36.655,36.655,35.305,35.625,1505600.0],["2012-03-05",35.705,36.055,35.34,35.36,859400.0],["2012-03-06",35.125,35.365,34.905,35.255,575200.0],["2012-03-07",35.295,35.57,35.155,35.5,493400.0],["2012-03-08",35.6,36.325,35.465,36.185,702000.0],["2012-03-09",36.24,36.93,36.24,36.765,500800.0],["2012-03-12",36.825,36.825,36.295,36.47,406000.0],["2012-03-13",36.67,37.415,36.585,37.415,782400.0],["2012-03-14",37.42,37.495,37.08,37.29,337000.0],["2012-03-15",37.25,37.57,37.16,37.32,449800.0],["2012-03-16",37.33,37.845,37.14,37.55,647200.0],["2012-03-19",37.44,37.93,37.44,37.515,460000.0],["2012-03-20",37.305,37.525,37.195,37.32,375400.0],["2012-03-21",37.39,37.505,37.195,37.39,295000.0],["2012-03-22",37.195,37.44,36.905,37.0,425600.0],["2012-03-23",37.0,37.3,36.775,36.99,556200.0],["2012-03-26",37.28,37.725,37.185,37.575,478800.0],["2012-03-27",37.65,37.795,37.23,37.305,474200.0],["2012-03-28",37.265,37.59,36.85,37.27,362400.0],["2012-03-29",37.03,37.575,36.66,37.355,520400.0],["2012-03-30",37.5,37.585,37.045,37.185,413000.0],["2012-04-02",37.145,37.335,36.815,37.015,850800.0],["2012-04-03",37.06,37.18,36.61,36.975,624000.0],["2012-04-04",36.635,37.105,35.9,36.005,1875200.0],["2012-04-05",35.99,36.41,35.81,36.275,699800.0],["2012-04-09",35.67,35.82,35.355,35.675,790200.0],["2012-04-10",35.725,35.89,35.13,35.225,744000.0],["2012-04-11",35.45,35.85,35.45,35.67,611000.0],["2012-04-12",35.585,36.03,35.525,35.815,403200.0],["2012-04-13",35.71,35.71,34.985,35.03,467600.0],["2012-04-16",35.055,35.135,34.655,34.755,502000.0],["2012-04-17",34.97,35.865,34.85,35.505,682800.0],["2012-04-18",35.315,35.315,34.77,35.25,869200.0],["2012-04-19",35.295,35.66,35.015,35.355,473200.0],["2012-04-20",35.44,35.98,35.435,35.525,431000.0],["2012-04-23",35.155,35.245,34.805,35.16,366400.0],["2012-04-24",35.145,35.145,34.695,34.87,551600.0],["2012-04-25",35.1,35.555,34.995,35.075,423800.0],["2012-04-26",35.05,35.235,34.79,34.905,438200.0],["2012-04-27",35.065,35.245,34.685,34.705,674400.0],["2012-04-30",34.6,35.16,34.58,35.12,1282400.0],["2012-05-01",35.1,35.53,34.915,34.965,515800.0],["2012-05-02",34.765,35.27,34.73,35.225,931000.0],["2012-05-03",34.395,34.545,33.005,33.6,3188400.0],["2012-05-04",33.18,33.33,32.095,32.9,2763800.0],["2012-05-07",32.705,32.88,32.32,32.69,1090600.0],["2012-05-08",32.435,32.635,31.955,32.59,1187200.0],["2012-05-09",32.24,35.7,32.095,34.305,6673600.0],["2012-05-10",34.42,34.5,32.81,33.185,2955800.0],["2012-05-11",33.045,33.385,32.655,32.725,758200.0],["2012-05-14",32.465,32.565,31.93,32.235,626400.0],["2012-05-15",32.25,32.3,31.82,31.935,420000.0],["2012-05-16",32.135,32.245,31.77,31.83,912000.0],["2012-05-17",31.885,31.95,31.34,31.445,944400.0],["2012-05-18",31.585,31.585,31.02,31.055,817800.0],["2012-05-21",31.16,31.53,30.91,31.51,867600.0],["2012-05-22",31.51,31.91,31.51,31.855,1250400.0],["2012-05-23",31.605,31.66,30.76,30.915,1076000.0],["2012-05-24",31.0,31.175,30.395,30.645,1348400.0],["2012-05-25",30.73,31.265,30.605,30.995,1316600.0],["2012-05-29",31.29,31.53,30.975,31.14,729800.0],["2012-05-30",30.845,31.005,30.405,30.595,508400.0],["2012-05-31",30.66,30.73,30.18,30.505,753000.0],["2012-06-01",30.05,30.15,29.71,30.005,1438600.0],["2012-06-04",30.11,30.12,29.62,30.1,617400.0],["2012-06-05",30.205,30.955,30.005,30.82,1048200.0],["2012-06-06",31.04,31.255,30.845,30.95,468400.0],["2012-06-07",31.2,31.325,30.95,31.04,565600.0],["2012-06-08",30.78,31.215,30.75,31.175,655000.0],["2012-06-11",31.46,31.495,30.955,30.99,365600.0],["2012-06-12",31.075,31.565,30.785,31.535,570400.0],["2012-06-13",31.435,31.675,31.285,31.39,603400.0],["2012-06-14",31.35,31.58,31.245,31.395,443600.0],["2012-06-15",31.495,31.83,31.325,31.79,838400.0],["2012-06-18",31.625,32.04,31.425,32.03,319200.0],["2012-06-19",32.05,32.365,32.005,32.07,429200.0],["2012-06-20",32.115,32.315,31.715,31.75,588600.0],["2012-06-21",31.79,31.95,31.415,31.45,927400.0],["2012-06-22",31.515,31.86,31.355,31.58,1931200.0],["2012-06-25",31.755,31.875,31.175,31.81,704600.0],["2012-06-26",31.81,33.02,31.745,32.685,872200.0],["2012-06-27",32.865,33.195,32.625,33.01,490200.0],["2012-06-28",32.86,34.7,32.755,34.7,1893600.0],["2012-06-29",35.155,35.155,34.165,34.27,1082000.0],["2012-07-02",34.415,34.56,33.99,34.13,634000.0],["2012-07-03",34.145,34.575,34.14,34.5,299000.0],["2012-07-05",34.36,34.44,33.765,34.065,656600.0],["2012-07-06",33.905,34.35,33.86,34.26,424200.0],["2012-07-09",34.295,34.47,33.885,34.09,438600.0],["2012-07-10",34.105,34.225,33.46,33.805,884200.0],["2012-07-11",33.835,33.89,33.23,33.375,1133800.0],["2012-07-12",33.31,33.37,32.835,33.035,658000.0],["2012-07-13",33.165,33.56,33.115,33.43,457800.0],["2012-07-16",33.38,33.6,33.145,33.515,540200.0],["2012-07-17",33.6,33.715,33.145,33.37,475400.0],["2012-07-18",32.165,32.165,30.845,31.8,3740600.0],["2012-07-19",31.865,32.005,31.6,31.68,1658200.0],["2012-07-20",31.515,31.58,30.85,31.205,782800.0],["2012-07-23",30.745,30.975,30.475,30.65,532200.0],["2012-07-24",30.64,30.85,30.45,30.66,1034200.0],["2012-07-25",30.66,30.935,30.555,30.775,670200.0],["2012-07-26",30.915,31.145,30.755,31.09,535200.0],["2012-07-27",31.19,31.945,31.135,31.855,1124200.0],["2012-07-30",32.1,32.22,31.84,32.15,973600.0],["2012-07-31",32.505,33.935,32.505,33.065,1023000.0],["2012-08-01",33.33,34.085,33.28,33.455,1588200.0],["2012-08-02",33.35,33.805,33.25,33.635,697400.0],["2012-08-03",34.0,34.325,33.62,34.255,792000.0],["2012-08-06",34.37,34.435,34.115,34.305,400800.0],["2012-08-07",34.505,34.575,34.335,34.495,568400.0],["2012-08-08",34.37,34.88,34.18,34.77,580400.0],["2012-08-09",34.78,34.78,34.13,34.545,635000.0],["2012-08-10",34.38,34.66,34.295,34.625,407400.0],["2012-08-13",34.515,34.825,34.45,34.78,480200.0],["2012-08-14",34.925,34.925,34.49,34.675,238400.0],["2012-08-15",34.525,35.125,34.525,34.9,342400.0],["2012-08-16",34.985,35.01,34.685,34.925,419400.0],["2012-08-17",34.94,34.975,34.77,34.93,612200.0],["2012-08-20",34.95,35.105,34.58,34.625,762200.0],["2012-08-21",34.71,34.775,34.37,34.44,1041200.0],["2012-08-22",34.47,34.71,34.33,34.52,491400.0],["2012-08-23",34.435,34.635,34.17,34.225,497800.0],["2012-08-24",34.125,34.805,34.12,34.685,861000.0],["2012-08-27",34.785,34.845,34.4,34.535,508000.0],["2012-08-28",34.46,34.625,34.32,34.455,346000.0],["2012-08-29",34.565,34.735,34.365,34.605,606600.0],["2012-08-30",34.505,34.645,34.4,34.5,428600.0],["2012-08-31",34.715,34.75,34.38,34.64,364200.0],["2012-09-04",34.7,35.36,34.64,35.345,421400.0],["2012-09-05",35.42,35.735,35.25,35.7,621200.0],["2012-09-06",35.71,36.17,35.685,35.935,793800.0],["2012-09-07",36.0,36.35,35.92,36.15,446800.0],["2012-09-10",35.89,36.23,35.89,36.185,320000.0],["2012-09-11",36.025,36.375,35.945,36.31,355800.0],["2012-09-12",36.455,36.68,36.07,36.61,660600.0],["2012-09-13",36.66,37.215,36.175,37.07,647200.0],["2012-09-14",37.0,37.18,36.61,36.92,608800.0],["2012-09-17",36.895,37.285,36.415,36.965,601200.0],["2012-09-18",37.015,38.02,36.84,37.645,1127000.0],["2012-09-19",37.735,38.335,37.605,37.815,1078800.0],["2012-09-20",37.985,38.28,37.445,37.75,1019000.0],["2012-09-21",37.84,38.16,37.595,37.615,863400.0],["2012-09-24",37.28,37.9,36.83,37.615,807400.0],["2012-09-25",37.605,37.78,37.24,37.26,436600.0],["2012-09-26",37.185,37.195,36.835,36.975,549600.0],["2012-09-27",37.145,37.47,37.145,37.305,418400.0],["2012-09-28",37.17,37.495,36.88,37.225,445000.0],["2012-10-01",37.29,37.41,36.9,37.195,652000.0],["2012-10-02",37.275,37.355,36.735,36.765,982400.0],["2012-10-03",36.92,37.15,36.775,37.045,519800.0],["2012-10-04",37.195,37.345,36.875,37.3,410000.0],["2012-10-05",37.3,37.355,36.645,36.88,779200.0],["2012-10-08",36.79,36.8,36.42,36.555,582600.0],["2012-10-09",36.76,36.76,35.93,36.01,536600.0],["2012-10-10",35.92,36.235,35.75,35.875,503800.0],["2012-10-11",36.0,36.36,35.88,36.065,554200.0],["2012-10-12",35.99,36.045,35.415,35.515,461400.0],["2012-10-15",35.455,35.58,35.245,35.445,407200.0],["2012-10-16",35.725,35.725,35.305,35.4,407000.0],["2012-10-17",35.35,35.525,35.2,35.285,538000.0],["2012-10-18",35.235,35.405,35.075,35.35,464000.0],["2012-10-19",35.24,35.255,34.235,34.625,1183200.0],["2012-10-22",34.655,35.15,34.655,35.125,470600.0],["2012-10-23",34.845,34.955,34.445,34.89,492000.0],["2012-10-24",34.995,35.065,34.57,34.615,254800.0],["2012-10-25",34.82,35.175,34.645,35.06,293200.0],["2012-10-26",35.0,35.0,34.22,34.25,2529000.0],["2012-10-31",34.245,34.74,33.93,34.49,1133000.0],["2012-11-01",34.76,36.89,34.76,36.705,1926400.0],["2012-11-02",37.195,38.38,36.98,37.005,1184200.0],["2012-11-05",36.955,37.5,36.63,37.465,564000.0],["2012-11-06",37.5,38.125,37.095,37.985,1537800.0],["2012-11-07",38.055,38.625,37.29,38.155,1815400.0],["2012-11-08",38.19,38.19,37.475,37.795,703400.0],["2012-11-09",37.64,38.185,37.53,38.055,1384200.0],["2012-11-12",38.015,38.045,37.615,37.75,499400.0],["2012-11-13",37.655,37.985,37.41,37.685,401800.0],["2012-11-14",37.68,37.71,36.73,36.805,656000.0],["2012-11-15",36.835,37.295,36.585,37.255,745800.0],["2012-11-16",37.29,37.395,36.5,36.835,743800.0],["2012-11-19",37.0,37.095,36.73,36.89,723200.0],["2012-11-20",37.275,38.555,37.01,38.425,1475000.0],["2012-11-21",38.4,38.4,37.575,38.335,575200.0],["2012-11-23",38.36,39.005,38.1,38.975,534800.0],["2012-11-26",38.745,38.935,38.41,38.89,681000.0],["2012-11-27",38.785,39.21,38.54,38.925,636000.0],["2012-11-28",38.755,39.01,38.325,38.97,368000.0],["2012-11-29",39.13,39.54,39.02,39.465,594000.0],["2012-11-30",39.49,39.535,39.085,39.5,746400.0],["2012-12-03",39.5,39.625,39.045,39.54,748400.0],["2012-12-04",39.595,40.07,39.395,40.025,639000.0],["2012-12-05",39.975,40.11,39.495,39.8,969000.0],["2012-12-06",39.895,39.99,39.47,39.845,964600.0],["2012-12-07",40.08,40.08,39.155,39.565,681400.0],["2012-12-10",39.475,39.7,39.23,39.37,590600.0],["2012-12-11",39.5,39.59,39.115,39.395,1497400.0],["2012-12-12",39.275,39.83,39.275,39.505,1522400.0],["2012-12-13",39.525,40.14,39.405,39.75,595800.0],["2012-12-14",39.655,39.8,39.185,39.325,379200.0],["2012-12-17",39.43,39.875,39.385,39.835,603600.0],["2012-12-18",39.93,40.56,39.61,40.485,859600.0],["2012-12-19",40.395,40.735,40.28,40.525,1044800.0],["2012-12-20",40.59,40.865,40.395,40.675,564800.0],["2012-12-21",39.865,40.68,39.35,40.415,1559000.0],["2012-12-24",40.475,40.56,39.755,40.525,292200.0],["2012-12-26",40.605,40.645,40.315,40.415,693600.0],["2012-12-27",40.335,40.54,39.665,39.92,555200.0],["2012-12-28",39.845,39.995,39.595,39.68,544400.0],["2012-12-31",39.72,39.865,39.295,39.76,630800.0],["2013-01-02",40.5,42.05,40.325,42.045,1570400.0],["2013-01-03",41.935,42.49,40.875,41.025,1334400.0],["2013-01-04",41.59,41.655,41.11,41.605,2849600.0],["2013-01-07",41.285,42.23,41.285,42.09,931400.0],["2013-01-08",42.185,42.265,40.955,41.125,676000.0],["2013-01-09",41.215,41.36,40.885,41.36,598800.0],["2013-01-10",41.595,41.995,41.24,41.96,622200.0],["2013-01-11",41.825,41.965,41.27,41.4,470000.0],["2013-01-14",41.44,41.8,41.38,41.675,524400.0],["2013-01-15",41.6,42.635,41.555,42.59,881600.0],["2013-01-16",42.375,42.54,42.045,42.37,488600.0],["2013-01-17",42.585,43.17,42.585,42.87,1048800.0],["2013-01-18",42.9,43.105,42.865,42.965,446200.0],["2013-01-22",42.97,43.705,42.965,43.26,922000.0],["2013-01-23",43.26,43.34,42.965,43.295,596800.0],["2013-01-24",43.245,43.91,43.245,43.665,434800.0],["2013-01-25",43.765,44.11,43.65,43.69,522200.0],["2013-01-28",43.75,43.79,43.535,43.73,987000.0],["2013-01-29",43.795,43.875,43.33,43.505,769800.0],["2013-01-30",43.48,43.48,42.59,42.695,837400.0],["2013-01-31",42.935,43.12,41.88,42.78,1274600.0],["2013-02-01",43.125,43.145,42.71,43.07,553600.0],["2013-02-04",42.965,43.03,42.06,42.235,533600.0],["2013-02-05",42.45,42.69,42.25,42.47,548600.0],["2013-02-06",42.4,42.645,42.36,42.6,366000.0],["2013-02-07",42.62,42.87,42.475,42.785,411200.0],["2013-02-08",42.8,43.755,42.705,43.26,697800.0],["2013-02-11",43.065,43.18,42.755,42.96,559000.0],["2013-02-12",42.84,43.605,42.805,43.445,949000.0],["2013-02-13",43.35,43.81,43.225,43.81,840400.0],["2013-02-14",43.405,43.865,43.405,43.555,782600.0],["2013-02-15",43.59,43.7,43.425,43.48,257800.0],["2013-02-19",43.56,44.205,43.56,44.05,510400.0],["2013-02-20",43.75,43.975,43.265,43.295,527800.0],["2013-02-21",43.27,43.27,42.56,42.745,316000.0],["2013-02-22",42.965,43.195,42.75,43.03,495000.0],["2013-02-25",43.065,43.52,42.665,42.665,473200.0],["2013-02-26",42.75,42.97,42.395,42.74,196200.0],["2013-02-27",42.81,43.055,42.545,42.895,443600.0],["2013-02-28",42.895,43.16,42.75,42.81,584400.0],["2013-03-01",42.58,42.77,42.355,42.66,682000.0],["2013-03-04",42.555,42.74,42.045,42.615,589000.0],["2013-03-05",42.815,43.26,42.705,42.925,448200.0],["2013-03-06",42.955,43.085,42.9,43.0,287400.0],["2013-03-07",43.005,43.125,42.805,42.95,306400.0],["2013-03-08",43.15,43.235,42.75,43.185,430200.0],["2013-03-11",43.23,43.525,43.23,43.35,220600.0],["2013-03-12",43.355,43.62,43.195,43.23,302200.0],["2013-03-13",43.29,43.655,43.2,43.47,467800.0],["2013-03-14",43.48,43.835,43.165,43.245,433600.0],["2013-03-15",43.145,43.755,43.1,43.385,493600.0],["2013-03-18",43.075,43.48,42.875,43.07,220000.0],["2013-03-19",43.155,43.42,42.69,43.08,465600.0],["2013-03-20",43.46,44.045,43.46,43.79,361400.0],["2013-03-21",43.55,44.405,43.55,43.835,618400.0],["2013-03-22",44.045,44.155,43.5,43.87,668000.0],["2013-03-25",43.925,44.05,43.44,43.8,469800.0],["2013-03-26",43.865,44.31,43.66,44.195,436000.0],["2013-03-27",43.95,44.795,43.855,44.665,294000.0],["2013-03-28",44.805,44.985,44.53,44.815,477000.0],["2013-04-01",44.75,44.97,44.385,44.755,619200.0],["2013-04-02",44.965,45.5,44.085,44.32,846600.0],["2013-04-03",44.33,44.475,43.205,43.265,1008000.0],["2013-04-04",43.03,43.205,42.445,43.0,717800.0],["2013-04-05",42.575,42.77,42.09,42.315,444400.0],["2013-04-08",42.345,42.955,42.115,42.94,365800.0],["2013-04-09",43.095,43.33,42.76,43.185,549400.0],["2013-04-10",43.41,43.565,42.8,43.23,661200.0],["2013-04-11",43.13,43.525,43.07,43.285,280600.0],["2013-04-12",43.215,43.495,43.105,43.335,376600.0],["2013-04-15",42.995,43.01,41.985,42.055,482200.0],["2013-04-16",42.31,42.97,41.825,42.91,411800.0],["2013-04-17",42.73,43.075,42.615,42.83,547200.0],["2013-04-18",42.815,43.09,42.5,42.79,480400.0],["2013-04-19",42.79,43.115,42.32,42.5,430600.0],["2013-04-22",42.45,42.835,42.055,42.57,222200.0],["2013-04-23",42.79,43.62,42.745,43.47,471200.0],["2013-04-24",43.55,43.77,43.455,43.485,354200.0],["2013-04-25",43.73,44.595,43.68,43.73,493400.0],["2013-04-26",43.76,44.1,43.59,43.845,296200.0],["2013-04-29",44.02,44.35,43.99,44.185,323000.0],["2013-04-30",44.075,44.555,43.99,44.365,704000.0],["2013-05-01",44.395,44.79,44.235,44.565,870000.0],["2013-05-02",43.77,45.24,42.975,44.905,1052800.0],["2013-05-03",44.705,44.775,44.05,44.065,670600.0],["2013-05-06",43.825,44.135,43.525,43.875,466000.0],["2013-05-07",44.005,44.31,43.81,44.31,527200.0],["2013-05-08",44.305,44.705,44.2,44.585,296800.0],["2013-05-09",44.595,44.805,44.14,44.68,320000.0],["2013-05-10",44.575,45.29,44.575,45.24,234400.0],["2013-05-13",45.105,45.29,44.98,45.115,149600.0],["2013-05-14",45.04,45.62,45.04,45.605,327600.0],["2013-05-15",45.58,46.035,45.395,45.985,330800.0],["2013-05-16",46.01,46.525,45.565,46.35,774000.0],["2013-05-17",46.455,46.615,46.23,46.495,290400.0],["2013-05-20",46.52,46.905,46.305,46.485,425800.0],["2013-05-21",46.46,46.825,46.235,46.7,458400.0],["2013-05-22",46.81,47.29,45.835,46.105,923400.0],["2013-05-23",45.885,46.59,45.65,46.505,630800.0],["2013-05-24",46.465,46.465,45.655,45.975,305600.0],["2013-05-28",45.125,46.95,45.125,46.6,254000.0],["2013-05-29",46.425,46.665,46.0,46.555,218800.0],["2013-05-30",46.735,47.21,46.56,46.875,381000.0],["2013-05-31",46.64,47.14,46.41,46.415,546800.0],["2013-06-03",46.425,46.425,45.11,45.73,913800.0],["2013-06-04",45.695,46.245,45.68,46.09,405400.0],["2013-06-05",45.905,46.12,45.225,45.265,274600.0],["2013-06-06",45.31,45.645,45.085,45.485,491800.0],["2013-06-07",45.5,45.935,45.15,45.65,294000.0],["2013-06-10",45.865,46.075,45.285,45.875,294800.0],["2013-06-11",45.625,46.39,45.215,46.0,361800.0],["2013-06-12",46.285,46.42,45.52,45.555,295400.0],["2013-06-13",45.55,46.12,45.11,46.02,241800.0],["2013-06-14",45.99,46.25,45.395,45.95,344800.0],["2013-06-17",46.285,46.485,45.975,46.24,337200.0],["2013-06-18",46.32,46.32,46.065,46.135,376000.0],["2013-06-19",46.015,46.015,45.1,45.21,528600.0],["2013-06-20",44.9,44.9,44.22,44.415,399600.0],["2013-06-21",44.64,44.74,43.9,43.9,995000.0],["2013-06-24",43.795,44.65,43.565,44.43,507000.0],["2013-06-25",44.835,44.865,43.95,44.57,539600.0],["2013-06-26",44.845,45.075,44.335,44.515,290000.0],["2013-06-27",44.655,45.325,44.655,45.235,286200.0],["2013-06-28",45.145,45.91,44.86,45.79,1219600.0],["2013-07-01",45.89,46.445,45.54,46.07,480200.0],["2013-07-02",45.925,46.545,45.895,46.27,663800.0],["2013-07-03",45.88,45.915,45.29,45.48,322400.0],["2013-07-05",45.855,46.15,45.42,46.125,269400.0],["2013-07-08",46.125,46.405,45.97,46.125,355600.0],["2013-07-09",46.375,46.825,46.09,46.625,441600.0],["2013-07-10",46.635,47.135,46.425,46.945,389200.0],["2013-07-11",47.48,48.0,47.17,47.755,488600.0],["2013-07-12",47.755,48.055,47.665,47.89,227800.0],["2013-07-15",47.935,48.02,47.465,47.695,307000.0],["2013-07-16",47.735,47.925,47.38,47.49,215600.0],["2013-07-17",47.595,47.68,47.295,47.49,128400.0],["2013-07-18",47.59,48.0,47.49,47.855,231600.0],["2013-07-19",47.85,47.85,47.5,47.645,393600.0],["2013-07-22",47.735,48.04,47.57,47.6,344000.0],["2013-07-23",47.635,48.255,47.52,48.185,299000.0],["2013-07-24",48.365,48.4,47.59,47.66,251000.0],["2013-07-25",47.495,48.1,47.305,47.975,237400.0],["2013-07-26",47.815,48.205,47.485,48.2,247000.0],["2013-07-29",48.04,48.5,47.485,48.06,410600.0],["2013-07-30",48.05,48.85,47.41,48.705,616600.0],["2013-07-31",48.71,49.24,48.585,48.71,408600.0],["2013-08-01",48.865,50.06,48.865,49.225,828600.0],["2013-08-02",49.185,49.225,48.705,49.0,377200.0],["2013-08-05",48.995,49.46,48.45,49.35,281000.0],["2013-08-06",49.235,49.235,48.455,49.06,411200.0],["2013-08-07",49.0,49.24,48.515,49.135,344800.0],["2013-08-08",49.315,49.505,49.075,49.235,211400.0],["2013-08-09",49.14,49.63,49.14,49.25,180000.0],["2013-08-12",49.2,49.75,49.16,49.305,169800.0],["2013-08-13",49.3,49.39,48.945,49.235,284600.0],["2013-08-14",49.265,49.52,49.03,49.185,163600.0],["2013-08-15",48.85,48.865,48.115,48.555,282600.0],["2013-08-16",48.56,48.89,48.23,48.67,322200.0],["2013-08-19",48.475,49.12,48.415,48.535,250800.0],["2013-08-20",48.535,49.195,48.42,49.15,411600.0],["2013-08-21",49.05,49.305,48.215,48.24,215600.0],["2013-08-22",48.455,49.12,48.42,48.915,196600.0],["2013-08-23",48.895,49.07,48.455,48.955,214200.0],["2013-08-26",48.985,49.425,48.885,49.325,239400.0],["2013-08-27",48.895,49.275,48.815,49.0,536000.0],["2013-08-28",48.98,49.335,48.63,49.115,363800.0],["2013-08-29",48.89,49.475,48.535,49.245,453800.0],["2013-08-30",49.25,49.25,48.57,48.685,361200.0],["2013-09-03",49.265,49.42,48.67,48.955,908800.0],["2013-09-04",48.99,49.565,48.745,49.5,555200.0],["2013-09-05",49.5,49.8,49.305,49.495,258000.0],["2013-09-06",49.695,49.805,48.825,49.31,426000.0],["2013-09-09",49.485,49.53,48.935,49.485,479800.0],["2013-09-10",49.745,49.92,49.61,49.825,299000.0],["2013-09-11",49.975,50.485,49.6,50.43,615200.0],["2013-09-12",50.5,51.29,50.365,50.61,531600.0],["2013-09-13",50.74,50.975,50.465,50.77,301600.0],["2013-09-16",51.085,51.185,50.64,50.68,192000.0],["2013-09-17",50.68,51.42,50.625,51.4,278600.0],["2013-09-18",51.285,51.4,50.34,51.025,382200.0],["2013-09-19",51.02,51.485,50.43,50.46,209000.0],["2013-09-20",50.555,50.815,50.3,50.565,661000.0],["2013-09-23",50.455,50.605,49.93,50.085,351000.0],["2013-09-24",50.105,50.445,49.765,49.83,286200.0],["2013-09-25",49.94,49.985,49.47,49.72,342800.0],["2013-09-26",49.895,50.255,49.55,50.02,259000.0],["2013-09-27",49.825,49.99,49.53,49.91,280200.0],["2013-09-30",49.495,50.35,49.205,50.2,405200.0],["2013-10-01",50.335,51.08,50.24,50.71,760000.0],["2013-10-02",50.46,50.735,49.825,50.715,306000.0],["2013-10-03",50.745,51.03,50.375,50.695,416200.0],["2013-10-04",50.69,51.34,50.57,50.87,370800.0],["2013-10-07",50.435,50.875,50.11,50.5,236000.0],["2013-10-08",50.5,50.66,50.135,50.21,325200.0],["2013-10-09",50.265,50.615,49.86,50.425,518600.0],["2013-10-10",50.81,51.535,50.685,51.53,392400.0],["2013-10-11",51.55,52.34,51.55,52.165,411600.0],["2013-10-14",52.05,52.635,51.725,52.605,323400.0],["2013-10-15",52.355,52.665,51.88,52.405,700000.0],["2013-10-16",52.69,53.375,52.57,53.23,475000.0],["2013-10-17",53.105,53.44,53.075,53.32,325600.0],["2013-10-18",53.37,53.935,52.925,53.615,462800.0],["2013-10-21",53.61,54.0,53.41,53.865,406800.0],["2013-10-22",54.065,54.185,53.505,53.895,426000.0],["2013-10-23",53.78,53.815,53.035,53.48,296600.0],["2013-10-24",53.695,53.87,52.475,52.525,567600.0],["2013-10-25",52.695,53.065,52.485,52.97,473600.0],["2013-10-28",53.06,53.06,52.55,52.72,598800.0],["2013-10-29",52.65,53.325,52.595,53.32,579200.0],["2013-10-30",53.275,53.71,52.68,52.875,637000.0],["2013-10-31",53.11,54.975,53.11,54.51,956000.0],["2013-11-01",53.75,54.375,53.515,54.15,651600.0],["2013-11-04",54.145,54.84,53.695,54.79,411200.0],["2013-11-05",54.47,54.595,53.865,54.38,476800.0],["2013-11-06",54.435,54.645,53.86,53.9,447800.0],["2013-11-07",54.0,54.645,53.345,53.44,833400.0],["2013-11-08",53.6,54.04,53.345,53.72,394000.0],["2013-11-11",54.155,54.525,53.51,54.435,382400.0],["2013-11-12",54.4,54.855,54.07,54.805,526400.0],["2013-11-13",54.345,55.425,54.01,55.34,1180800.0],["2013-11-14",55.265,55.47,54.945,55.235,449200.0],["2013-11-15",55.24,55.38,54.955,55.255,535800.0],["2013-11-18",55.3,55.62,54.92,55.055,509600.0],["2013-11-19",54.96,54.96,53.805,54.065,405400.0],["2013-11-20",54.055,55.08,53.85,55.04,828400.0],["2013-11-21",55.25,55.555,55.085,55.54,753400.0],["2013-11-22",55.435,55.675,54.925,55.55,640400.0],["2013-11-25",55.625,55.66,55.035,55.475,863400.0],["2013-11-26",55.47,55.645,55.11,55.315,308800.0],["2013-11-27",55.315,55.525,55.045,55.305,380000.0],["2013-11-29",55.325,55.9,54.655,55.4,139200.0],["2013-12-02",55.42,55.66,55.1,55.14,297200.0],["2013-12-03",54.94,55.53,54.725,55.5,292400.0],["2013-12-04",55.385,55.48,54.87,55.23,300600.0],["2013-12-05",55.35,56.05,55.35,55.795,452200.0],["2013-12-06",56.34,56.44,55.935,56.03,543800.0],["2013-12-09",56.045,56.445,55.72,56.305,481000.0],["2013-12-10",56.235,56.235,55.545,55.69,364200.0],["2013-12-11",55.635,55.97,54.23,54.285,593800.0],["2013-12-12",54.335,54.95,54.2,54.79,561200.0],["2013-12-13",55.075,55.3,53.9,54.025,813800.0],["2013-12-16",54.375,54.43,53.835,53.98,759600.0],["2013-12-17",54.07,54.07,52.585,52.66,959800.0],["2013-12-18",52.535,53.195,52.425,52.805,1115800.0],["2013-12-19",52.875,53.08,51.885,52.325,1065800.0],["2013-12-20",53.08,53.79,52.35,52.82,1161800.0],["2013-12-23",52.84,53.02,52.38,52.7,464400.0],["2013-12-24",52.81,53.15,52.63,52.88,181300.0],["2013-12-26",52.87,53.39,52.78,53.04,463200.0],["2013-12-27",52.85,53.25,52.81,52.94,249100.0],["2013-12-30",52.95,53.12,52.56,52.88,406300.0],["2013-12-31",53.0,53.43,52.79,53.38,373300.0],["2014-01-02",53.42,53.44,52.7,53.02,416300.0],["2014-01-03",53.0,53.59,52.98,53.32,507500.0],["2014-01-06",53.4,53.76,52.83,52.85,576800.0],["2014-01-07",52.84,53.45,52.72,53.14,470500.0],["2014-01-08",53.07,53.65,52.9,53.61,590000.0],["2014-01-09",53.81,54.25,53.77,54.08,436900.0],["2014-01-10",54.19,54.58,53.76,54.28,403400.0],["2014-01-13",54.21,54.42,53.55,53.73,376400.0],["2014-01-14",53.74,54.69,53.64,54.68,471200.0],["2014-01-15",54.68,54.8,54.33,54.69,397700.0],["2014-01-16",54.49,54.85,54.34,54.75,213000.0],["2014-01-17",54.7,55.11,54.63,55.02,247200.0],["2014-01-21",55.34,55.37,54.7,55.29,478700.0],["2014-01-22",55.38,55.67,55.27,55.66,371700.0],["2014-01-23",55.41,55.5,54.63,54.7,704600.0],["2014-01-24",54.35,54.68,53.31,53.77,451500.0],["2014-01-27",53.69,53.85,52.97,53.27,540100.0],["2014-01-28",53.5,54.04,53.36,53.74,437400.0],["2014-01-29",53.35,53.67,52.65,52.97,645800.0],["2014-01-30",53.35,54.82,52.5,54.7,823400.0],["2014-01-31",54.27,55.99,54.02,55.64,728300.0],["2014-02-03",55.64,55.64,53.43,53.47,1019100.0],["2014-02-04",53.64,54.07,53.18,53.92,846000.0],["2014-02-05",53.82,54.69,53.37,54.45,587200.0],["2014-02-06",54.59,55.17,54.29,54.79,589700.0],["2014-02-07",54.96,55.38,54.65,55.3,477500.0],["2014-02-10",55.3,56.52,55.02,56.3,713200.0],["2014-02-11",56.32,57.5,56.3,57.49,921100.0],["2014-02-12",57.49,59.48,57.25,58.14,1189800.0],["2014-02-13",57.84,58.81,57.84,58.7,794100.0],["2014-02-14",58.68,59.3,58.43,59.3,670000.0],["2014-02-18",59.39,60.3,59.23,60.29,534400.0],["2014-02-19",60.04,60.84,59.87,60.21,541000.0],["2014-02-20",60.37,61.3,60.27,61.29,529100.0],["2014-02-21",61.33,61.42,60.39,60.42,575000.0],["2014-02-24",61.54,61.65,60.56,60.71,665300.0],["2014-02-25",60.74,60.74,60.02,60.29,535600.0],["2014-02-26",60.32,60.89,60.08,60.35,435400.0],["2014-02-27",60.33,60.61,60.12,60.15,398500.0],["2014-02-28",60.22,61.11,60.21,60.82,733100.0],["2014-03-03",60.69,61.17,60.31,61.05,531000.0],["2014-03-04",59.94,62.28,59.75,61.67,664300.0],["2014-03-05",61.66,61.66,61.12,61.5,444100.0],["2014-03-06",61.61,62.16,61.61,61.82,495800.0],["2014-03-07",61.93,62.25,61.65,62.01,420600.0],["2014-03-10",62.08,62.51,61.73,62.49,436400.0],["2014-03-11",62.57,62.94,62.28,62.55,565600.0],["2014-03-12",62.33,62.86,61.71,61.82,677300.0],["2014-03-13",62.08,62.15,60.96,61.05,369700.0],["2014-03-14",60.87,61.82,60.51,61.81,506300.0],["2014-03-17",62.06,62.8,61.94,62.29,442200.0],["2014-03-18",62.34,63.22,62.34,63.12,733300.0],["2014-03-19",63.01,63.51,62.75,62.92,299900.0],["2014-03-20",62.79,63.24,62.67,62.75,250800.0],["2014-03-21",63.03,63.23,62.6,62.72,929100.0],["2014-03-24",62.88,62.91,61.86,62.59,817800.0],["2014-03-25",62.82,63.93,62.69,63.2,811400.0],["2014-03-26",63.65,63.73,62.65,62.77,499900.0],["2014-03-27",62.83,62.83,61.73,61.75,470900.0],["2014-03-28",61.95,62.45,61.34,61.45,640800.0],["2014-03-31",61.94,62.32,61.62,61.98,558800.0],["2014-04-01",63.77,64.51,63.41,64.0,2281500.0],["2014-04-02",64.12,64.44,63.65,63.87,989800.0],["2014-04-03",64.11,64.43,63.39,63.98,1125700.0],["2014-04-04",64.28,64.46,62.17,62.62,766500.0],["2014-04-07",62.44,62.77,61.22,61.33,546500.0],["2014-04-08",61.35,62.05,60.84,61.83,451300.0],["2014-04-09",61.82,62.31,61.33,62.0,413100.0],["2014-04-10",61.97,61.97,60.31,60.79,934700.0],["2014-04-11",60.46,61.13,59.64,59.76,434000.0],["2014-04-14",60.13,60.41,59.35,59.99,561500.0],["2014-04-15",60.22,60.5,58.36,59.97,467000.0],["2014-04-16",60.68,60.86,59.86,60.44,368600.0],["2014-04-17",60.13,60.7,59.64,60.45,460000.0],["2014-04-21",60.51,60.85,60.18,60.65,295700.0],["2014-04-22",60.8,60.84,60.34,60.37,349200.0],["2014-04-23",60.34,60.58,59.98,60.0,465800.0],["2014-04-24",60.0,60.11,59.32,59.38,613300.0],["2014-04-25",59.19,59.49,58.72,58.93,616900.0],["2014-04-28",59.06,59.45,58.3,59.15,585200.0],["2014-04-29",59.45,59.65,58.93,59.07,498400.0],["2014-04-30",59.13,59.33,58.61,59.25,632000.0],["2014-05-01",59.0,59.0,57.5,58.37,938000.0],["2014-05-02",58.44,58.44,57.36,57.8,631100.0],["2014-05-05",57.4,57.78,57.21,57.39,523300.0],["2014-05-06",57.4,57.99,57.33,57.54,733200.0],["2014-05-07",57.55,57.72,56.53,57.2,685100.0],["2014-05-08",57.17,58.09,56.84,57.18,410100.0],["2014-05-09",57.04,57.5,56.74,57.5,562200.0],["2014-05-12",57.75,57.97,57.49,57.74,381900.0],["2014-05-13",57.77,57.81,57.42,57.5,679700.0],["2014-05-14",57.5,57.63,57.01,57.07,277900.0],["2014-05-15",56.96,57.3,56.13,57.16,736200.0],["2014-05-16",57.38,57.38,56.7,57.32,322400.0],["2014-05-19",57.29,57.45,56.88,57.18,571400.0],["2014-05-20",57.19,57.33,56.16,56.36,504600.0],["2014-05-21",56.45,57.01,56.43,56.78,359100.0],["2014-05-22",56.8,57.08,56.62,56.85,340900.0],["2014-05-23",56.99,57.14,56.76,56.84,496400.0],["2014-05-27",57.04,57.41,56.83,56.89,461700.0],["2014-05-28",56.98,57.5,56.61,57.29,568600.0],["2014-05-29",57.42,58.34,57.03,58.04,469500.0],["2014-05-30",57.98,58.32,57.55,57.63,379700.0],["2014-06-02",57.68,57.9,56.55,56.95,702500.0],["2014-06-03",56.69,57.44,56.58,57.31,410300.0],["2014-06-04",57.24,57.89,57.13,57.7,211000.0],["2014-06-05",57.66,58.72,57.66,58.35,326800.0],["2014-06-06",58.43,58.85,58.26,58.63,461900.0],["2014-06-09",58.64,58.91,58.4,58.66,589300.0],["2014-06-10",58.48,58.81,58.21,58.8,342600.0],["2014-06-11",58.68,58.79,57.97,58.31,687900.0],["2014-06-12",58.15,58.45,57.93,58.26,534900.0],["2014-06-13",58.2,58.69,57.96,58.69,419600.0],["2014-06-16",58.7,59.04,58.35,58.57,455900.0],["2014-06-17",58.53,59.61,58.33,59.23,659500.0],["2014-06-18",59.04,59.33,58.51,58.85,374000.0],["2014-06-19",58.89,59.16,58.44,58.56,455200.0],["2014-06-20",58.5,58.94,58.33,58.71,961400.0],["2014-06-23",58.77,59.04,58.54,58.7,316300.0],["2014-06-24",58.6,58.82,58.14,58.17,312100.0],["2014-06-25",58.16,58.79,57.95,58.49,303600.0],["2014-06-26",58.55,58.55,57.66,58.02,506300.0],["2014-06-27",57.91,58.67,57.91,58.36,583800.0],["2014-06-30",58.45,58.59,57.88,58.15,530700.0],["2014-07-01",58.28,58.82,58.15,58.48,886600.0],["2014-07-02",58.22,58.29,57.65,58.18,317400.0],["2014-07-03",58.22,58.4,57.84,58.12,636200.0],["2014-07-07",58.04,58.64,57.93,58.38,910000.0],["2014-07-08",58.22,58.39,57.47,57.51,515900.0],["2014-07-09",57.84,57.95,57.24,57.67,515500.0],["2014-07-10",57.0,57.64,56.52,57.34,355200.0],["2014-07-11",57.28,57.43,56.7,56.85,394900.0],["2014-07-14",56.99,57.23,56.54,56.67,586100.0],["2014-07-15",56.4,57.0,56.26,56.91,413000.0],["2014-07-16",57.27,58.14,57.08,58.02,985100.0],["2014-07-17",57.97,58.76,57.9,57.92,843200.0],["2014-07-18",58.02,58.65,57.85,58.52,466400.0],["2014-07-21",58.39,58.39,57.7,58.1,504500.0],["2014-07-22",58.3,58.61,57.74,57.95,889400.0],["2014-07-23",58.08,58.31,57.49,57.59,813400.0],["2014-07-24",57.46,58.27,57.4,57.95,1025100.0],["2014-07-25",57.9,58.21,57.33,57.51,487800.0],["2014-07-28",57.49,58.33,57.32,58.18,470800.0],["2014-07-29",58.12,58.69,58.03,58.41,708600.0],["2014-07-30",58.68,60.08,58.25,60.0,1641300.0],["2014-07-31",57.62,59.66,57.55,59.18,1411400.0],["2014-08-01",59.02,59.07,57.13,57.33,1120600.0],["2014-08-04",57.38,57.41,55.86,56.62,1057600.0],["2014-08-05",56.32,57.25,56.22,56.99,782500.0],["2014-08-06",56.71,57.12,56.04,56.07,526600.0],["2014-08-07",56.22,56.23,55.37,55.51,382800.0],["2014-08-08",55.43,56.03,55.3,55.82,302000.0],["2014-08-11",55.89,56.37,55.48,55.59,547400.0],["2014-08-12",55.67,55.81,55.46,55.63,306800.0],["2014-08-13",55.83,56.43,55.71,56.21,345900.0],["2014-08-14",56.24,56.58,55.45,56.32,361500.0],["2014-08-15",56.57,56.57,55.52,55.91,420100.0],["2014-08-18",56.09,56.74,56.03,56.55,401700.0],["2014-08-19",56.55,57.06,56.5,57.03,386800.0],["2014-08-20",56.81,57.07,56.33,56.35,601000.0],["2014-08-21",56.27,56.85,56.07,56.83,484000.0],["2014-08-22",56.9,56.97,56.27,56.77,314900.0],["2014-08-25",57.0,57.15,56.61,56.93,294700.0],["2014-08-26",56.97,57.25,56.67,57.07,526800.0],["2014-08-27",57.06,57.55,57.01,57.24,281200.0],["2014-08-28",57.15,57.4,56.56,56.64,276600.0],["2014-08-29",56.8,57.48,56.65,57.25,290900.0],["2014-09-02",57.21,57.28,56.81,57.19,418500.0],["2014-09-03",57.43,57.54,57.08,57.25,323700.0],["2014-09-04",57.24,57.71,56.74,56.96,711000.0],["2014-09-05",56.78,57.13,56.22,56.42,480800.0],["2014-09-08",56.32,56.9,56.19,56.85,348200.0],["2014-09-09",56.82,57.27,56.52,56.56,364400.0],["2014-09-10",56.55,56.63,56.12,56.29,469300.0],["2014-09-11",56.02,56.32,55.84,55.99,489000.0],["2014-09-12",56.07,56.07,55.3,55.56,286100.0],["2014-09-15",55.75,55.82,55.14,55.26,442500.0],["2014-09-16",54.84,55.48,54.8,55.05,623200.0],["2014-09-17",54.99,55.16,54.16,54.47,353700.0],["2014-09-18",54.68,55.58,54.47,55.22,942600.0],["2014-09-19",55.56,55.67,55.09,55.47,1223800.0],["2014-09-22",55.3,55.56,55.04,55.31,708100.0],["2014-09-23",55.18,55.42,54.95,55.01,886900.0],["2014-09-24",54.86,55.03,54.37,54.7,1093000.0],["2014-09-25",54.51,55.0,54.17,54.49,782700.0],["2014-09-26",54.6,54.98,54.41,54.86,595200.0],["2014-09-29",54.47,55.31,54.47,55.25,607900.0],["2014-09-30",55.35,55.35,54.65,54.82,575600.0],["2014-10-01",54.7,54.79,53.68,53.69,988100.0],["2014-10-02",53.76,54.14,53.09,53.67,444500.0],["2014-10-03",53.87,53.96,53.38,53.84,567200.0],["2014-10-06",53.99,54.19,53.22,53.55,464600.0],["2014-10-07",53.24,53.6,52.62,52.76,694900.0],["2014-10-08",52.73,53.11,52.24,52.6,838900.0],["2014-10-09",52.6,53.25,52.0,52.13,957900.0],["2014-10-10",52.06,52.77,51.9,51.94,1121000.0],["2014-10-13",51.97,52.81,51.84,52.14,580800.0],["2014-10-14",52.34,52.63,51.12,51.25,575900.0],["2014-10-15",50.57,52.13,49.82,51.79,1006800.0],["2014-10-16",51.32,52.27,50.97,52.11,910000.0],["2014-10-17",52.59,52.95,52.3,52.84,483000.0],["2014-10-20",52.85,53.07,52.43,53.04,600400.0],["2014-10-21",53.3,55.44,53.3,55.23,621800.0],["2014-10-22",55.33,55.46,54.93,55.27,791900.0],["2014-10-23",55.78,55.87,55.1,55.47,671800.0],["2014-10-24",55.62,55.95,55.25,55.87,349000.0],["2014-10-27",55.76,55.93,55.37,55.79,448900.0],["2014-10-28",55.81,56.65,55.59,56.6,507700.0],["2014-10-29",56.75,57.21,56.43,56.66,869700.0],["2014-10-30",57.95,62.88,56.66,61.5,1677400.0],["2014-10-31",62.39,62.82,61.68,62.43,938300.0],["2014-11-03",62.5,62.67,61.93,62.32,1167800.0],["2014-11-04",62.3,62.6,61.97,62.48,725500.0],["2014-11-05",62.85,63.0,62.37,62.63,681500.0],["2014-11-06",62.55,62.93,62.36,62.61,710100.0],["2014-11-07",62.45,62.55,61.76,62.18,782600.0],["2014-11-10",62.33,62.43,61.83,62.38,620900.0],["2014-11-11",62.4,62.63,62.13,62.4,646800.0],["2014-11-12",62.13,62.5,61.66,62.42,454500.0],["2014-11-13",62.36,62.72,62.09,62.33,506100.0],["2014-11-14",62.5,62.87,62.24,62.8,756000.0],["2014-11-17",62.82,64.9,62.63,64.38,1018500.0],["2014-11-18",64.36,65.31,64.14,64.48,841700.0],["2014-11-19",64.31,64.42,63.37,63.8,716200.0],["2014-11-20",63.69,64.31,63.39,64.24,416000.0],["2014-11-21",64.61,64.89,63.67,63.91,719100.0],["2014-11-24",64.01,64.74,64.01,64.53,647000.0],["2014-11-25",64.68,64.89,63.76,63.9,987700.0],["2014-11-26",63.84,64.88,63.84,64.7,442400.0],["2014-11-28",64.86,66.05,64.72,65.46,347200.0],["2014-12-01",65.35,65.83,64.75,65.12,532300.0],["2014-12-02",65.26,65.45,64.92,65.18,403000.0],["2014-12-03",65.28,66.33,65.03,66.15,679700.0],["2014-12-04",66.17,66.36,65.38,65.66,969000.0],["2014-12-05",65.77,66.52,65.64,66.24,441200.0],["2014-12-08",66.02,66.66,65.37,65.52,658200.0],["2014-12-09",64.3,65.56,63.91,65.48,792200.0],["2014-12-10",65.35,65.56,64.28,64.36,800400.0],["2014-12-11",64.71,65.46,64.16,65.18,741000.0],["2014-12-12",64.64,65.4,64.48,64.66,720500.0],["2014-12-15",65.87,66.25,64.18,64.95,602900.0],["2014-12-16",64.65,65.84,64.51,65.25,857800.0],["2014-12-17",65.24,66.44,65.17,66.07,915700.0],["2014-12-18",66.63,66.94,66.11,66.91,395000.0],["2014-12-19",66.88,67.4,66.46,67.04,1032500.0],["2014-12-22",66.96,67.4,66.91,67.2,562200.0],["2014-12-23",67.45,67.64,66.52,66.64,515600.0],["2014-12-24",66.65,67.2,66.59,66.81,143800.0],["2014-12-26",67.07,67.3,66.62,66.69,304100.0],["2014-12-29",66.52,66.96,66.09,66.42,394300.0],["2014-12-30",66.34,67.46,66.34,66.72,556200.0],["2014-12-31",66.76,67.09,66.08,66.11,388100.0],["2015-01-02",66.15,66.95,65.5,66.08,345700.0],["2015-01-05",65.84,66.53,65.48,65.7,556800.0],["2015-01-06",65.7,66.2,64.42,64.86,608800.0],["2015-01-07",65.19,65.95,64.81,65.7,475000.0],["2015-01-08",66.06,66.41,65.82,66.02,1016700.0],["2015-01-09",66.25,66.25,65.64,65.71,441000.0],["2015-01-12",65.69,66.07,65.03,65.35,346400.0],["2015-01-13",66.0,66.24,65.01,65.53,360600.0],["2015-01-14",65.01,65.67,64.5,65.31,454200.0],["2015-01-15",65.24,65.53,64.6,64.67,467000.0],["2015-01-16",64.51,65.38,64.22,65.26,482100.0],["2015-01-20",65.64,65.98,64.33,64.91,433900.0],["2015-01-21",64.66,65.4,64.12,65.2,304000.0],["2015-01-22",65.47,65.76,64.66,65.64,868300.0],["2015-01-23",65.59,65.81,65.35,65.53,342000.0],["2015-01-26",65.47,65.47,64.57,65.19,638800.0],["2015-01-27",64.74,65.24,64.54,65.11,424500.0],["2015-01-28",65.29,65.49,64.33,64.53,499500.0],["2015-01-29",65.25,69.2,64.8,68.84,1643300.0],["2015-01-30",68.82,69.2,67.58,67.89,724300.0],["2015-02-02",68.28,68.8,67.38,67.98,1235400.0],["2015-02-03",67.93,68.68,67.65,68.48,589900.0],["2015-02-04",68.33,68.9,68.12,68.54,502700.0],["2015-02-05",68.78,69.62,68.53,69.08,502900.0],["2015-02-06",69.8,71.37,69.67,70.48,862300.0],["2015-02-09",70.19,70.46,69.43,69.66,548400.0],["2015-02-10",70.02,70.7,69.67,70.6,540900.0],["2015-02-11",70.56,71.49,70.53,71.24,355400.0],["2015-02-12",71.59,71.86,70.99,71.38,252500.0],["2015-02-13",71.19,71.75,70.85,71.32,319300.0],["2015-02-17",71.06,71.15,70.42,70.91,665700.0],["2015-02-18",70.74,71.54,70.65,71.25,488800.0],["2015-02-19",71.04,71.25,70.59,70.92,506100.0],["2015-02-20",70.69,71.55,70.23,71.47,456400.0],["2015-02-23",71.43,72.37,71.4,71.97,636000.0],["2015-02-24",71.83,72.39,71.26,71.39,498000.0],["2015-02-25",71.49,72.03,71.0,71.78,441200.0],["2015-02-26",71.77,72.29,71.25,71.62,536300.0],["2015-02-27",71.74,71.86,71.46,71.47,388000.0],["2015-03-02",71.32,71.8,71.03,71.23,639500.0],["2015-03-03",70.97,71.4,70.2,70.57,478500.0],["2015-03-04",70.23,71.32,69.73,71.11,720900.0],["2015-03-05",71.31,71.63,70.97,71.5,400000.0],["2015-03-06",71.32,72.09,70.99,71.14,418700.0],["2015-03-09",71.07,71.42,70.57,71.24,394000.0],["2015-03-10",70.68,71.17,69.93,70.85,556900.0],["2015-03-11",71.03,71.77,70.45,71.62,576600.0],["2015-03-12",72.48,74.13,72.48,73.66,743300.0],["2015-03-13",73.7,74.29,73.19,73.72,564100.0],["2015-03-16",74.1,74.57,73.18,73.3,727500.0],["2015-03-17",72.95,73.1,71.97,72.64,620200.0],["2015-03-18",72.37,72.47,71.34,72.06,887000.0],["2015-03-19",72.06,72.75,71.79,72.14,836800.0],["2015-03-20",72.28,73.14,71.8,72.46,1678400.0],["2015-03-23",72.7,74.18,72.7,73.12,874300.0],["2015-03-24",72.97,73.36,72.59,72.75,640000.0],["2015-03-25",72.67,73.42,72.09,72.09,579900.0],["2015-03-26",71.67,72.36,71.32,71.98,429000.0],["2015-03-27",71.93,72.5,71.65,72.11,268100.0],["2015-03-30",72.45,73.06,72.25,72.61,358800.0],["2015-03-31",72.53,73.38,72.21,72.51,576300.0],["2015-04-01",72.61,73.33,71.21,71.48,562800.0],["2015-04-02",71.36,72.26,71.36,71.88,360300.0],["2015-04-06",71.5,72.73,71.5,72.6,554400.0],["2015-04-07",72.76,73.44,72.05,72.11,329300.0],["2015-04-08",72.13,73.07,72.13,73.03,348600.0],["2015-04-09",73.18,73.58,72.87,73.16,236200.0],["2015-04-10",73.31,73.59,72.81,73.36,405200.0],["2015-04-13",73.33,74.49,73.23,73.3,229700.0],["2015-04-14",73.47,73.69,72.89,73.14,211500.0],["2015-04-15",73.55,73.84,73.08,73.26,361500.0],["2015-04-16",73.28,74.03,73.0,73.34,369600.0],["2015-04-17",73.07,73.42,72.33,72.67,362000.0],["2015-04-20",73.02,73.36,72.48,73.1,197400.0],["2015-04-21",73.46,73.72,72.68,72.88,374300.0],["2015-04-22",72.84,73.38,72.16,73.0,482000.0],["2015-04-23",72.92,73.31,72.9,73.06,471300.0],["2015-04-24",73.37,73.7,73.13,73.41,468000.0],["2015-04-27",73.17,73.93,72.45,72.83,497600.0],["2015-04-28",72.64,73.29,71.93,72.88,388100.0],["2015-04-29",72.87,72.87,71.71,72.5,729800.0],["2015-04-30",71.32,71.32,69.51,70.78,1227400.0],["2015-05-01",71.22,71.91,71.02,71.6,601500.0],["2015-05-04",71.56,72.44,71.55,72.05,528500.0],["2015-05-05",71.75,72.15,71.09,71.22,518100.0],["2015-05-06",71.2,71.44,70.24,70.43,649100.0],["2015-05-07",70.32,70.96,70.16,70.33,434600.0],["2015-05-08",70.84,71.45,70.6,70.69,480800.0],["2015-05-11",70.69,71.0,70.32,70.71,608600.0],["2015-05-12",71.0,71.4,70.34,70.38,731500.0],["2015-05-13",70.51,70.55,68.31,69.62,1666400.0],["2015-05-14",70.02,70.61,69.65,70.4,521300.0],["2015-05-15",70.61,70.95,70.18,70.4,461200.0],["2015-05-18",70.54,71.55,70.53,71.47,375700.0],["2015-05-19",71.6,71.69,71.03,71.07,472300.0],["2015-05-20",71.17,71.73,70.94,71.15,343800.0],["2015-05-21",71.0,71.49,70.74,71.09,293600.0],["2015-05-22",71.26,72.15,70.79,71.37,372200.0],["2015-05-26",71.1,71.39,69.67,70.3,510600.0],["2015-05-27",70.68,71.32,70.24,70.65,488500.0],["2015-05-28",70.69,71.26,70.5,70.86,352900.0],["2015-05-29",70.79,71.94,70.17,71.18,1069000.0],["2015-06-01",71.16,71.44,70.0,70.21,875700.0],["2015-06-02",70.15,70.96,69.97,70.47,388900.0],["2015-06-03",70.88,70.88,69.3,70.64,605200.0],["2015-06-04",70.3,70.58,69.91,70.15,475400.0],["2015-06-05",69.84,70.8,69.27,70.55,389600.0],["2015-06-08",70.35,70.62,70.02,70.18,381600.0],["2015-06-09",70.11,70.79,70.11,70.5,666300.0],["2015-06-10",70.87,71.55,70.54,70.87,442400.0],["2015-06-11",70.95,71.95,70.75,71.88,655000.0],["2015-06-12",71.61,72.1,71.25,72.01,725700.0],["2015-06-15",71.69,71.97,70.65,71.7,765500.0],["2015-06-16",71.78,72.58,71.45,72.27,562300.0],["2015-06-17",72.51,72.76,71.71,72.07,297400.0],["2015-06-18",72.06,73.22,72.06,72.87,384300.0],["2015-06-19",72.87,73.55,72.42,73.19,1037100.0],["2015-06-22",73.91,73.93,73.17,73.67,424100.0],["2015-06-23",73.76,74.34,73.34,73.74,500800.0],["2015-06-24",73.45,74.83,73.45,74.23,828500.0],["2015-06-25",74.74,75.43,74.48,75.22,934400.0],["2015-06-26",75.36,75.63,74.91,75.07,859900.0],["2015-06-29",75.07,75.48,74.02,74.08,819500.0],["2015-06-30",74.51,74.93,73.95,74.11,629700.0],["2015-07-01",74.7,75.38,74.28,75.06,642700.0],["2015-07-02",75.05,75.46,74.53,74.81,444500.0],["2015-07-06",74.42,75.31,74.29,75.05,1070000.0],["2015-07-07",75.41,76.3,74.38,76.29,973600.0],["2015-07-08",75.94,76.33,74.92,75.33,774800.0],["2015-07-09",75.81,76.18,75.24,75.29,527000.0],["2015-07-10",75.76,76.08,75.4,76.01,339100.0],["2015-07-13",76.5,76.99,76.27,76.62,475700.0],["2015-07-14",77.0,77.64,76.85,77.4,542700.0],["2015-07-15",77.36,78.27,77.01,77.59,581900.0],["2015-07-16",77.69,78.15,77.25,78.13,688400.0],["2015-07-17",77.88,78.52,77.66,78.07,376600.0],["2015-07-20",78.05,78.79,77.81,78.0,518600.0],["2015-07-21",78.0,78.13,77.15,77.78,597100.0],["2015-07-22",77.67,78.66,77.4,78.36,408600.0],["2015-07-23",78.85,80.64,78.6,79.31,821100.0],["2015-07-24",79.07,79.91,78.8,79.15,920100.0],["2015-07-27",78.51,79.39,78.47,79.36,869500.0],["2015-07-28",79.49,80.25,78.71,79.87,937000.0],["2015-07-29",80.08,81.42,80.08,81.25,731400.0],["2015-07-30",81.66,82.86,80.59,82.01,930300.0],["2015-07-31",82.37,85.22,82.09,84.64,1937800.0],["2015-08-03",84.61,85.19,84.12,84.66,1037000.0],["2015-08-04",84.55,85.22,84.28,84.54,530600.0],["2015-08-05",84.62,85.57,84.59,85.1,501600.0],["2015-08-06",84.59,85.26,83.5,84.03,534100.0],["2015-08-07",83.67,84.43,83.12,84.36,501100.0],["2015-08-10",84.59,85.32,84.18,84.36,357500.0],["2015-08-11",83.91,84.33,83.24,84.11,608200.0],["2015-08-12",83.48,83.85,82.52,83.49,573700.0],["2015-08-13",84.0,84.86,83.76,84.23,578000.0],["2015-08-14",84.05,84.49,83.81,84.08,443100.0],["2015-08-17",84.01,85.59,83.51,85.47,696400.0],["2015-08-18",85.05,86.09,85.0,85.42,438400.0],["2015-08-19",85.39,85.42,84.29,85.1,360300.0],["2015-08-20",84.81,85.3,84.28,84.3,499100.0],["2015-08-21",83.61,84.14,82.15,82.19,1036300.0],["2015-08-24",78.62,78.96,76.2,77.7,1626600.0],["2015-08-25",80.01,80.01,77.41,77.49,627100.0],["2015-08-26",78.7,79.64,77.71,79.58,856000.0],["2015-08-27",80.38,82.23,79.85,81.55,1023200.0],["2015-08-28",81.47,81.83,80.81,81.57,725600.0],["2015-08-31",81.4,81.99,80.47,80.55,479000.0],["2015-09-01",79.24,79.6,78.0,78.26,780400.0],["2015-09-02",78.75,79.18,78.05,79.13,611100.0],["2015-09-03",79.48,80.52,79.26,79.34,742700.0],["2015-09-04",77.43,80.01,77.43,79.21,502800.0],["2015-09-08",80.28,81.27,79.8,81.24,905900.0],["2015-09-09",81.83,82.09,80.16,80.35,705900.0],["2015-09-10",80.05,81.37,80.01,80.33,532800.0],["2015-09-11",80.03,81.28,80.02,81.0,316400.0],["2015-09-14",81.75,81.84,81.15,81.41,413700.0],["2015-09-15",81.82,82.7,81.54,82.54,424100.0],["2015-09-16",83.21,83.99,82.45,83.2,406400.0],["2015-09-17",83.8,85.04,83.01,84.34,556400.0],["2015-09-18",83.43,84.76,83.36,84.52,925900.0],["2015-09-21",85.38,85.97,84.48,84.8,706500.0],["2015-09-22",84.01,84.61,83.21,83.92,524900.0],["2015-09-23",84.37,85.1,84.13,84.49,586300.0],["2015-09-24",84.16,84.37,82.65,83.19,683600.0],["2015-09-25",83.77,83.93,80.91,81.57,729900.0],["2015-09-28",80.97,80.97,77.06,78.29,1200500.0],["2015-09-29",78.18,78.49,76.85,77.19,1049100.0],["2015-09-30",78.0,78.35,76.08,76.79,1273700.0],["2015-10-01",76.76,77.16,75.81,76.51,735100.0],["2015-10-02",75.21,77.43,74.84,77.43,911300.0],["2015-10-05",78.0,78.62,77.18,78.46,1160600.0],["2015-10-06",78.6,78.74,76.31,76.74,849000.0],["2015-10-07",76.78,78.07,75.8,77.19,1040500.0],["2015-10-08",77.19,78.49,76.59,78.3,790500.0],["2015-10-09",78.31,79.06,77.76,78.96,676600.0],["2015-10-12",78.96,80.45,78.63,80.33,440300.0],["2015-10-13",80.13,81.5,79.85,80.36,567200.0],["2015-10-14",80.35,81.08,79.6,79.84,460300.0],["2015-10-15",79.6,80.1,78.25,80.05,562600.0],["2015-10-16",80.08,80.92,79.75,80.33,562400.0],["2015-10-19",80.23,81.28,79.69,80.37,752900.0],["2015-10-20",80.74,82.89,80.59,82.61,851000.0],["2015-10-21",82.74,83.2,81.03,82.02,530600.0],["2015-10-22",81.69,81.98,74.63,75.3,2582800.0],["2015-10-23",76.16,77.23,75.36,76.48,1720800.0],["2015-10-26",76.55,76.69,72.65,73.11,2955200.0],["2015-10-27",73.11,74.25,71.61,73.08,2003700.0],["2015-10-28",73.09,73.79,71.97,73.74,1399200.0],["2015-10-29",70.14,72.35,68.66,71.25,2315500.0],["2015-10-30",71.25,71.67,70.22,70.47,1555600.0],["2015-11-02",70.89,72.6,70.51,72.2,1132300.0],["2015-11-03",71.9,73.23,71.84,72.99,1040100.0],["2015-11-04",73.11,73.64,72.23,72.51,618900.0],["2015-11-05",72.58,73.68,72.18,73.54,654300.0],["2015-11-06",73.47,74.01,72.73,73.71,708600.0],["2015-11-09",73.7,73.79,72.17,73.19,629800.0],["2015-11-10",72.93,73.85,72.68,73.56,615700.0],["2015-11-11",73.56,73.95,70.9,71.1,1020500.0],["2015-11-12",70.92,71.13,69.5,69.55,876300.0],["2015-11-13",69.55,71.72,69.0,70.89,1322100.0],["2015-11-16",70.89,71.58,70.32,70.93,751000.0],["2015-11-17",71.1,72.45,71.1,71.82,669500.0],["2015-11-18",72.24,73.12,72.14,72.51,690500.0],["2015-11-19",72.94,73.2,72.08,73.09,1044300.0],["2015-11-20",73.13,73.37,71.89,73.06,851100.0],["2015-11-23",73.23,75.86,73.23,74.97,1230600.0],["2015-11-24",74.45,74.97,73.52,74.48,964600.0],["2015-11-25",74.57,74.83,73.67,73.75,521200.0],["2015-11-27",73.91,74.44,73.26,73.57,463500.0],["2015-11-30",73.83,74.08,71.37,71.37,4578100.0],["2015-12-01",71.81,72.35,71.37,72.22,1197200.0],["2015-12-02",72.32,72.56,71.55,71.68,832700.0],["2015-12-03",71.75,72.34,70.06,70.29,751800.0],["2015-12-04",70.54,71.36,70.44,71.2,637700.0],["2015-12-07",71.04,71.39,70.0,70.36,622900.0],["2015-12-08",70.36,71.99,69.7,71.48,944700.0],["2015-12-09",71.19,72.97,70.96,71.01,974400.0],["2015-12-10",70.94,72.04,70.94,71.8,699600.0],["2015-12-11",71.11,71.92,70.95,71.06,706700.0],["2015-12-14",70.99,71.79,69.27,69.97,688700.0],["2015-12-15",70.49,71.11,69.57,70.72,1118200.0],["2015-12-16",71.28,72.61,70.8,72.53,826900.0],["2015-12-17",72.57,73.61,72.43,72.84,980800.0],["2015-12-18",72.5,72.94,71.38,71.4,877900.0],["2015-12-21",71.67,72.1,71.17,72.07,362800.0],["2015-12-22",72.1,72.5,70.92,72.14,735800.0],["2015-12-23",72.5,73.3,72.07,73.21,350400.0],["2015-12-24",72.94,73.37,72.66,72.91,174100.0],["2015-12-28",72.57,72.91,71.67,72.28,405400.0],["2015-12-29",72.66,73.46,72.53,73.04,288300.0],["2015-12-30",72.71,73.35,72.06,72.1,323100.0],["2015-12-31",71.98,72.67,71.58,71.66,618300.0],["2016-01-04",70.59,71.24,69.8,71.05,1054900.0],["2016-01-05",71.05,71.26,69.18,69.81,955200.0],["2016-01-06",69.1,70.37,68.69,69.25,1709700.0],["2016-01-07",68.19,68.54,67.45,67.96,1080700.0],["2016-01-08",68.32,69.21,68.01,68.21,769200.0],["2016-01-11",68.51,69.23,66.62,67.19,789500.0],["2016-01-12",67.6,68.62,66.82,67.74,729100.0],["2016-01-13",67.83,68.22,65.49,66.38,1103100.0],["2016-01-14",66.39,67.19,65.72,66.8,706900.0],["2016-01-15",65.63,66.34,64.18,66.28,1128100.0],["2016-01-19",66.84,67.71,66.28,67.03,803800.0],["2016-01-20",66.28,68.08,64.88,67.5,1071700.0],["2016-01-21",67.48,68.11,66.49,67.48,928200.0],["2016-01-22",68.12,68.66,67.62,68.43,759200.0],["2016-01-25",68.34,69.31,68.22,68.54,438600.0],["2016-01-26",68.67,69.69,68.01,69.47,472200.0],["2016-01-27",69.45,69.96,68.49,68.86,856300.0],["2016-01-28",69.25,69.29,65.9,66.93,882400.0],["2016-01-29",67.11,69.46,66.9,69.46,1028300.0],["2016-02-01",69.11,69.81,68.57,69.54,777400.0],["2016-02-02",68.88,69.4,67.94,68.07,689800.0],["2016-02-03",68.42,68.72,64.9,67.01,1621600.0],["2016-02-04",61.9,65.35,61.4,63.93,2479900.0],["2016-02-05",63.38,65.11,63.38,64.82,1450800.0],["2016-02-08",64.01,65.02,62.79,64.65,1406900.0],["2016-02-09",63.89,66.43,63.89,65.98,1195100.0],["2016-02-10",66.04,68.36,63.0,67.02,970400.0],["2016-02-11",65.97,66.41,64.92,65.09,555000.0],["2016-02-12",65.25,65.4,62.94,63.42,1311400.0],["2016-02-16",63.39,65.17,62.76,64.97,940000.0],["2016-02-17",65.15,65.36,64.21,64.81,986800.0],["2016-02-18",65.0,66.28,64.32,64.94,813700.0],["2016-02-19",64.93,66.05,64.41,65.88,473000.0],["2016-02-22",66.41,68.04,66.24,67.3,1121100.0],["2016-02-23",67.23,67.99,66.33,66.6,481600.0],["2016-02-24",66.28,66.76,65.2,66.51,467900.0],["2016-02-25",66.76,67.53,66.54,67.03,418100.0],["2016-02-26",67.04,68.31,66.32,68.08,515200.0],["2016-02-29",68.24,68.25,66.96,67.04,573000.0],["2016-03-01",67.35,68.26,66.91,67.7,433500.0],["2016-03-02",67.54,68.56,66.83,67.33,520000.0],["2016-03-03",67.19,68.77,67.02,68.76,438100.0],["2016-03-04",68.76,68.78,67.47,67.98,694100.0],["2016-03-07",66.31,66.71,63.4,66.35,1548000.0],["2016-03-08",66.22,66.37,64.64,65.11,525700.0],["2016-03-09",65.31,65.9,64.34,64.92,600000.0],["2016-03-10",65.35,65.86,63.22,63.72,703000.0],["2016-03-11",64.14,65.7,63.79,65.05,1585600.0],["2016-03-14",65.07,65.52,63.52,63.55,933200.0],["2016-03-15",63.48,63.85,61.8,62.54,911000.0],["2016-03-16",62.45,63.59,62.42,63.06,833100.0],["2016-03-17",62.92,63.26,61.44,62.12,1350800.0],["2016-03-18",61.95,64.6,61.95,63.4,1071400.0],["2016-03-21",63.18,64.28,62.95,64.2,644000.0],["2016-03-22",63.76,64.61,63.58,64.4,701800.0],["2016-03-23",64.48,65.21,64.16,64.91,909800.0],["2016-03-24",64.49,65.05,63.77,64.27,761900.0],["2016-03-28",64.42,65.16,63.79,64.93,802300.0],["2016-03-29",64.98,65.29,64.28,65.16,950800.0],["2016-03-30",65.35,65.58,64.57,65.34,535700.0],["2016-03-31",65.16,65.57,64.2,64.62,1185000.0],["2016-04-01",64.15,64.59,63.16,64.54,833300.0],["2016-04-04",64.59,64.61,63.1,63.18,850500.0],["2016-04-05",62.81,62.94,61.87,61.97,855500.0],["2016-04-06",62.12,63.88,62.05,63.88,685700.0],["2016-04-07",63.59,63.95,62.94,63.46,606200.0],["2016-04-08",63.8,64.03,63.13,63.77,684000.0],["2016-04-11",63.85,64.59,63.43,64.21,817500.0],["2016-04-12",64.18,67.33,64.15,66.63,1329700.0],["2016-04-13",66.81,67.92,66.51,67.27,976700.0],["2016-04-14",67.26,68.39,66.93,67.89,552000.0],["2016-04-15",68.0,69.39,67.61,69.25,770400.0],["2016-04-18",69.08,69.5,68.78,69.34,471600.0],["2016-04-19",69.21,69.75,68.0,68.64,917000.0],["2016-04-20",68.64,70.65,68.17,70.28,555200.0],["2016-04-21",70.44,73.25,70.07,71.89,1012500.0],["2016-04-22",71.77,72.47,71.62,72.15,464900.0],["2016-04-25",72.15,73.68,71.76,72.2,772400.0],["2016-04-26",72.45,72.86,71.84,71.99,546700.0],["2016-04-27",71.96,72.94,71.93,72.94,903500.0],["2016-04-28",71.12,71.87,69.81,70.75,1708400.0],["2016-04-29",70.62,72.02,70.34,71.29,938400.0],["2016-05-02",71.66,71.99,69.9,70.1,1046100.0],["2016-05-03",69.53,70.27,69.48,70.08,839500.0],["2016-05-04",69.92,70.48,68.85,69.09,819200.0],["2016-05-05",68.91,69.37,68.16,69.25,546700.0],["2016-05-06",69.14,69.63,68.9,69.33,630100.0],["2016-05-09",69.47,70.13,69.39,69.65,493200.0],["2016-05-10",69.64,70.25,69.41,69.95,381700.0],["2016-05-11",69.99,70.21,69.08,69.13,326800.0],["2016-05-12",69.17,69.46,68.1,68.69,641100.0],["2016-05-13",68.73,69.67,68.2,68.62,653200.0],["2016-05-16",68.53,69.23,68.23,68.55,737800.0],["2016-05-17",68.31,68.87,67.3,67.46,553600.0],["2016-05-18",67.34,67.64,66.46,67.07,639800.0],["2016-05-19",66.59,67.18,65.96,66.87,499200.0],["2016-05-20",67.31,67.56,66.76,67.17,474000.0],["2016-05-23",67.13,67.54,66.9,66.93,282800.0],["2016-05-24",67.42,68.29,66.77,68.25,468700.0],["2016-05-25",68.53,68.81,67.9,68.05,332100.0],["2016-05-26",68.07,68.41,67.53,67.59,334500.0],["2016-05-27",67.67,68.32,67.61,68.08,448100.0],["2016-05-31",68.29,68.69,68.06,68.45,524700.0],["2016-06-01",68.11,68.11,66.98,67.99,658100.0],["2016-06-02",67.93,68.44,67.64,68.31,660200.0],["2016-06-03",68.31,68.31,67.19,67.5,345500.0],["2016-06-06",67.6,68.44,67.11,68.3,387100.0],["2016-06-07",68.32,69.84,68.02,69.78,612500.0],["2016-06-08",69.73,70.56,69.71,70.15,458300.0],["2016-06-09",70.1,70.23,69.76,70.02,440800.0],["2016-06-10",69.41,69.51,68.53,68.87,558500.0],["2016-06-13",68.74,69.49,68.27,68.66,409200.0],["2016-06-14",68.66,69.57,68.34,69.5,1032100.0],["2016-06-15",69.48,69.88,69.07,69.12,416200.0],["2016-06-16",68.5,69.4,67.9,69.37,443300.0],["2016-06-17",69.73,70.13,68.44,68.86,842300.0],["2016-06-20",69.57,70.45,69.25,70.38,453600.0],["2016-06-21",70.68,71.12,70.2,70.74,750200.0],["2016-06-22",70.72,72.16,70.35,71.97,743800.0],["2016-06-23",72.21,72.83,72.06,72.8,586900.0],["2016-06-24",69.98,71.19,69.92,69.97,703200.0],["2016-06-27",69.62,69.62,67.65,68.02,591700.0],["2016-06-28",68.55,69.98,68.23,69.53,549700.0],["2016-06-29",70.01,71.69,69.93,71.46,391500.0],["2016-06-30",71.4,72.43,71.19,72.43,718500.0],["2016-07-01",72.28,73.06,72.0,72.8,452300.0],["2016-07-05",72.36,72.76,71.97,72.66,476500.0],["2016-07-06",72.48,73.26,72.38,73.21,631000.0],["2016-07-07",73.23,74.06,73.09,73.71,379400.0],["2016-07-08",74.22,76.26,74.22,75.98,898800.0],["2016-07-11",76.05,76.84,76.05,76.11,394300.0],["2016-07-12",76.58,76.86,76.11,76.29,385000.0],["2016-07-13",76.23,76.96,75.74,76.12,329700.0],["2016-07-14",76.39,76.95,75.46,75.96,442300.0],["2016-07-15",76.22,76.51,74.89,74.98,384100.0],["2016-07-18",75.1,75.42,74.63,74.88,401200.0],["2016-07-19",74.93,75.51,74.2,74.68,330800.0],["2016-07-20",75.09,75.22,74.68,75.12,352200.0],["2016-07-21",74.94,76.04,74.85,75.82,342100.0],["2016-07-22",75.96,76.04,75.27,75.91,230600.0],["2016-07-25",75.67,75.81,74.82,75.18,300800.0],["2016-07-26",74.98,75.42,74.72,75.31,359300.0],["2016-07-27",75.0,75.83,74.83,75.35,651500.0],["2016-07-28",71.28,72.63,67.93,69.93,3974700.0],["2016-07-29",69.31,69.84,68.18,68.91,1143700.0],["2016-08-01",68.93,69.51,68.76,68.99,538500.0],["2016-08-02",69.05,69.22,67.0,67.2,527500.0],["2016-08-03",67.01,67.8,66.47,67.26,570800.0],["2016-08-04",67.19,67.19,66.51,66.82,545600.0],["2016-08-05",67.09,67.17,66.03,66.41,606600.0],["2016-08-08",66.42,66.84,65.76,65.98,452900.0],["2016-08-09",66.15,66.51,65.46,65.67,340600.0],["2016-08-10",65.52,65.82,64.35,64.62,400900.0],["2016-08-11",64.67,65.82,64.25,65.7,531900.0],["2016-08-12",65.53,65.89,65.53,65.75,502000.0],["2016-08-15",65.89,66.42,65.89,66.29,423300.0],["2016-08-16",66.31,66.69,65.56,65.86,481800.0],["2016-08-17",65.62,65.67,63.52,64.24,799300.0],["2016-08-18",64.23,64.97,64.23,64.6,536100.0],["2016-08-19",64.17,64.83,63.56,64.59,464700.0],["2016-08-22",64.42,65.01,64.21,64.97,350300.0],["2016-08-23",65.08,65.66,64.61,64.88,423700.0],["2016-08-24",65.13,65.35,64.27,64.62,998800.0],["2016-08-25",64.36,64.46,63.5,63.53,860000.0],["2016-08-26",63.66,64.04,62.64,62.73,886300.0],["2016-08-29",62.89,65.2,62.63,65.18,1138500.0],["2016-08-30",65.1,66.4,65.1,65.89,914100.0],["2016-08-31",65.91,66.05,65.13,65.77,712500.0],["2016-09-01",65.59,65.74,63.74,64.48,547900.0],["2016-09-02",64.87,66.72,64.44,66.57,789400.0],["2016-09-06",66.4,67.03,65.89,66.89,674800.0],["2016-09-07",66.87,67.76,66.76,67.15,989900.0],["2016-09-08",67.09,67.61,67.04,67.29,511900.0],["2016-09-09",66.72,66.87,65.89,65.89,471800.0],["2016-09-12",65.64,67.08,65.37,66.99,324600.0],["2016-09-13",66.39,66.83,66.11,66.6,524600.0],["2016-09-14",66.83,66.83,64.87,65.05,565300.0],["2016-09-15",64.85,65.65,64.24,65.26,679800.0],["2016-09-16",65.08,65.45,64.63,65.06,1023700.0],["2016-09-19",65.43,65.67,64.48,64.72,608600.0],["2016-09-20",65.05,65.05,64.49,64.5,450400.0],["2016-09-21",64.61,65.36,64.47,65.29,448500.0],["2016-09-22",65.47,66.14,65.35,65.93,336100.0],["2016-09-23",65.99,66.44,64.94,64.94,341800.0],["2016-09-26",64.89,65.73,64.53,65.01,889900.0],["2016-09-27",65.13,65.38,64.75,65.11,612600.0],["2016-09-28",65.14,66.23,65.11,65.99,573700.0],["2016-09-29",66.0,66.57,65.65,65.93,439500.0],["2016-09-30",66.0,66.49,65.41,66.25,531300.0],["2016-10-03",65.96,66.23,65.36,65.89,340600.0],["2016-10-04",65.57,66.04,65.11,65.77,597300.0],["2016-10-05",66.26,67.24,66.23,66.92,626700.0],["2016-10-06",66.73,66.97,66.28,66.9,570700.0],["2016-10-07",66.95,67.14,65.48,66.12,692800.0],["2016-10-10",66.28,67.38,66.28,67.02,312200.0],["2016-10-11",66.76,67.17,65.38,65.66,231100.0],["2016-10-12",65.73,66.4,65.53,66.18,335800.0],["2016-10-13",65.84,66.43,65.52,66.16,395500.0],["2016-10-14",66.46,66.79,65.26,65.51,482100.0],["2016-10-17",65.57,65.95,65.19,65.6,311900.0],["2016-10-18",66.03,67.18,65.87,66.98,241800.0],["2016-10-19",67.18,67.29,66.24,67.02,172800.0],["2016-10-20",67.08,67.51,66.74,66.96,355400.0],["2016-10-21",66.87,67.42,65.92,66.51,402400.0],["2016-10-24",67.16,67.16,66.64,66.8,306400.0],["2016-10-25",66.6,66.75,65.34,65.43,703500.0],["2016-10-26",65.01,66.1,64.52,65.0,912400.0],["2016-10-27",61.15,62.71,59.36,60.9,1989200.0],["2016-10-28",60.75,61.7,60.74,60.89,776900.0],["2016-10-31",60.96,61.67,60.45,61.25,1156500.0],["2016-11-01",61.61,61.61,60.59,60.93,1113100.0],["2016-11-02",60.46,62.35,60.46,62.05,644400.0],["2016-11-03",61.94,62.58,60.67,60.84,898900.0],["2016-11-04",60.95,61.39,60.34,60.38,813700.0],["2016-11-07",61.1,62.0,60.77,61.16,998000.0],["2016-11-08",61.0,63.36,60.98,63.15,1124900.0],["2016-11-09",60.85,61.75,59.75,61.63,1743900.0],["2016-11-10",62.08,62.61,60.96,61.65,791700.0],["2016-11-11",61.63,61.77,60.84,61.56,616100.0],["2016-11-14",61.79,63.22,61.79,62.98,538900.0],["2016-11-15",63.25,63.47,62.34,62.7,665800.0],["2016-11-16",62.67,63.36,62.3,63.05,806300.0],["2016-11-17",63.18,64.92,63.11,64.37,603400.0],["2016-11-18",64.44,64.53,63.56,63.88,343400.0],["2016-11-21",63.87,64.63,63.71,64.58,503300.0],["2016-11-22",64.71,64.89,63.32,63.92,605800.0],["2016-11-23",63.44,64.72,63.44,64.67,318500.0],["2016-11-25",64.99,66.04,64.75,65.82,257800.0],["2016-11-28",65.74,65.92,65.04,65.33,747700.0],["2016-11-29",65.61,66.16,65.31,66.01,479700.0],["2016-11-30",66.07,66.47,65.44,65.47,566300.0],["2016-12-01",65.6,66.35,65.1,65.49,546700.0],["2016-12-02",65.6,66.81,65.26,65.46,486300.0],["2016-12-05",65.42,65.94,65.24,65.92,439300.0],["2016-12-06",65.9,67.27,65.78,67.05,1151500.0],["2016-12-07",66.92,67.04,66.22,66.41,456400.0],["2016-12-08",66.83,67.87,66.27,67.77,427600.0],["2016-12-09",67.6,68.0,66.36,67.84,362900.0],["2016-12-12",67.68,68.14,67.44,67.78,644700.0],["2016-12-13",66.66,67.0,64.72,66.12,1292800.0],["2016-12-14",66.03,66.54,65.12,65.39,764100.0],["2016-12-15",65.49,66.17,64.57,65.23,1076400.0],["2016-12-16",65.22,66.52,65.03,65.25,1609700.0],["2016-12-19",65.3,66.4,65.3,65.78,500700.0],["2016-12-20",65.88,66.56,65.67,65.8,555700.0],["2016-12-21",65.82,66.3,65.13,65.89,1408300.0],["2016-12-22",66.38,69.68,65.91,67.82,1213700.0],["2016-12-23",67.65,68.07,66.82,67.76,386800.0],["2016-12-27",67.82,68.09,67.67,67.81,360900.0],["2016-12-28",67.71,67.75,66.41,66.59,388700.0],["2016-12-29",66.8,67.66,66.58,66.93,408300.0],["2016-12-30",67.0,67.43,66.48,66.66,413500.0],["2017-01-03",66.86,67.21,66.46,66.97,456000.0],["2017-01-04",67.35,69.65,67.24,69.17,713900.0],["2017-01-05",69.11,69.57,68.45,68.88,546300.0],["2017-01-06",68.91,69.0,67.71,68.19,441600.0],["2017-01-09",68.19,68.86,67.5,68.66,433800.0],["2017-01-10",68.4,68.98,67.87,68.87,417600.0],["2017-01-11",68.95,70.61,68.8,70.3,913800.0],["2017-01-12",69.93,70.17,69.2,70.16,510600.0],["2017-01-13",70.0,70.84,69.85,70.69,368000.0],["2017-01-17",70.21,71.3,69.59,70.76,1451200.0],["2017-01-18",70.69,71.47,69.18,71.45,584100.0],["2017-01-19",71.43,71.43,69.83,69.87,512900.0],["2017-01-20",69.9,70.56,69.77,70.05,391000.0],["2017-01-23",70.0,70.19,69.21,69.97,372200.0],["2017-01-24",69.8,70.09,68.89,69.42,692700.0],["2017-01-25",69.42,70.09,68.9,69.48,714300.0],["2017-01-26",69.71,69.71,68.3,68.49,574400.0],["2017-01-27",68.71,68.94,67.74,68.55,463200.0],["2017-01-30",67.98,67.98,66.93,67.94,484800.0],["2017-01-31",68.12,68.38,67.79,68.35,635100.0],["2017-02-01",68.78,69.39,67.33,67.84,1104800.0],["2017-02-02",67.87,68.26,66.92,68.13,636500.0],["2017-02-03",68.62,68.88,68.04,68.73,360900.0],["2017-02-06",68.86,69.52,68.41,68.92,649200.0],["2017-02-07",65.26,65.97,64.05,65.25,1947100.0],["2017-02-08",64.76,66.92,64.7,66.5,1434100.0],["2017-02-09",66.77,68.21,66.77,67.61,815700.0],["2017-02-10",67.7,68.49,67.42,68.0,871700.0],["2017-02-13",68.29,68.61,67.39,68.1,746200.0],["2017-02-14",67.92,68.85,67.87,68.56,1307700.0],["2017-02-15",68.44,69.99,68.15,69.77,687500.0],["2017-02-16",69.65,69.92,68.57,69.78,509000.0],["2017-02-17",69.47,70.07,69.47,70.07,538600.0],["2017-02-21",70.1,70.89,70.1,70.73,475500.0],["2017-02-22",70.66,70.92,70.09,70.28,598800.0],["2017-02-23",70.17,70.39,69.39,69.6,578100.0],["2017-02-24",69.56,71.17,69.38,71.17,515500.0],["2017-02-27",70.88,71.97,70.88,71.96,643600.0],["2017-02-28",71.5,71.76,71.06,71.19,688000.0],["2017-03-01",71.61,72.13,71.29,71.41,773200.0],["2017-03-02",71.26,71.27,70.33,71.09,685300.0],["2017-03-03",70.8,72.08,70.67,72.03,699500.0],["2017-03-06",71.65,71.89,70.81,70.96,562300.0],["2017-03-07",70.59,70.86,69.8,70.17,879300.0],["2017-03-08",70.08,70.84,70.0,70.29,652600.0],["2017-03-09",70.14,70.75,69.27,69.66,616500.0],["2017-03-10",69.62,70.36,68.0,69.96,1427300.0],["2017-03-13",70.2,71.26,69.84,70.36,703900.0],["2017-03-14",70.01,70.49,69.62,70.41,562400.0],["2017-03-15",70.6,71.0,70.36,70.62,664500.0],["2017-03-16",70.63,70.8,69.6,69.76,471700.0],["2017-03-17",69.76,70.72,69.75,70.55,856200.0],["2017-03-20",70.54,70.7,69.67,70.1,695000.0],["2017-03-21",69.31,69.76,68.25,68.28,890400.0],["2017-03-22",68.27,68.52,67.38,67.84,978400.0],["2017-03-23",68.0,68.26,67.72,67.81,545700.0],["2017-03-24",67.99,69.68,67.94,69.27,745600.0],["2017-03-27",69.41,69.82,69.12,69.67,738700.0],["2017-03-28",69.51,69.57,68.49,69.39,460200.0],["2017-03-29",69.42,69.89,69.27,69.37,384600.0],["2017-03-30",69.37,69.84,69.15,69.44,530200.0],["2017-03-31",69.45,69.55,68.94,69.38,551100.0],["2017-04-03",69.44,69.57,68.57,68.83,756000.0],["2017-04-04",68.74,69.26,68.58,68.94,488500.0],["2017-04-05",68.96,69.4,67.95,68.27,623000.0],["2017-04-06",68.37,68.46,67.46,68.35,665700.0],["2017-04-07",68.26,68.48,67.38,67.87,386000.0],["2017-04-10",67.91,68.55,67.75,68.24,375200.0],["2017-04-11",68.08,68.51,67.86,68.38,468100.0],["2017-04-12",68.51,68.52,67.61,67.94,369000.0],["2017-04-13",68.07,68.29,67.4,67.86,461400.0],["2017-04-17",67.8,68.14,67.57,67.99,407700.0],["2017-04-18",67.75,67.97,66.75,67.15,544700.0],["2017-04-19",67.3,67.41,66.53,66.69,1274100.0],["2017-04-20",61.19,62.51,60.06,61.3,6003800.0],["2017-04-21",61.11,61.2,60.29,60.68,1786900.0],["2017-04-24",61.12,61.28,60.5,61.02,1486300.0],["2017-04-25",60.91,61.76,60.56,61.54,1203100.0],["2017-04-26",61.68,61.86,60.91,61.66,893500.0],["2017-04-27",61.67,62.24,60.94,61.01,741400.0],["2017-04-28",61.34,61.34,60.28,60.36,1502800.0],["2017-05-01",60.38,60.82,59.82,60.13,1246000.0],["2017-05-02",60.37,60.83,60.05,60.81,1204200.0],["2017-05-03",60.86,61.32,60.28,60.43,1357500.0],["2017-05-04",54.58,56.65,54.11,56.05,3003000.0],["2017-05-05",56.21,56.5,55.28,55.32,1781700.0],["2017-05-08",55.18,55.31,53.93,53.95,1564300.0],["2017-05-09",54.01,54.68,53.8,54.43,1479000.0],["2017-05-10",54.55,55.52,54.45,55.38,1017200.0],["2017-05-11",55.36,55.58,54.99,55.34,898000.0],["2017-05-12",55.3,55.35,54.9,55.27,1240500.0],["2017-05-15",55.31,56.18,55.13,56.15,1264900.0],["2017-05-16",56.44,56.47,55.53,55.89,1597900.0],["2017-05-17",55.89,55.97,54.83,55.19,884300.0],["2017-05-18",55.47,55.63,54.98,55.43,756800.0],["2017-05-19",55.53,55.57,54.51,54.7,851900.0],["2017-05-22",54.69,55.13,54.01,54.14,981500.0],["2017-05-23",54.24,54.6,53.83,54.47,1185300.0],["2017-05-24",54.34,55.05,54.18,55.0,544200.0],["2017-05-25",54.76,55.47,54.69,55.38,547700.0],["2017-05-26",55.46,55.54,54.67,54.89,832100.0],["2017-05-30",54.44,54.98,54.44,54.66,360300.0],["2017-05-31",54.73,54.79,53.91,54.3,743200.0],["2017-06-01",54.56,55.65,54.13,55.64,958200.0],["2017-06-02",55.31,55.7,55.14,55.46,739200.0],["2017-06-05",55.35,55.35,54.75,54.93,757500.0],["2017-06-06",54.87,55.02,54.35,55.0,603200.0],["2017-06-07",55.2,55.21,53.83,54.18,632100.0],["2017-06-08",54.06,54.92,53.87,54.56,530500.0],["2017-06-09",54.76,56.41,54.65,55.98,721500.0],["2017-06-12",55.93,57.51,55.91,57.21,1028200.0],["2017-06-13",57.21,57.86,56.96,57.31,915900.0],["2017-06-14",57.57,57.57,56.68,56.91,987000.0],["2017-06-15",56.81,56.91,55.9,56.09,654600.0],["2017-06-16",55.93,56.62,55.58,56.59,846700.0],["2017-06-19",56.65,57.01,56.2,56.87,919100.0],["2017-06-20",57.03,58.34,56.54,57.73,1045900.0],["2017-06-21",57.65,58.34,57.08,57.82,861000.0],["2017-06-22",58.35,60.43,58.35,59.61,928100.0],["2017-06-23",59.94,60.59,59.71,59.97,2094200.0],["2017-06-26",60.0,60.67,59.76,60.24,452200.0],["2017-06-27",60.15,60.3,59.54,59.65,624100.0],["2017-06-28",59.97,60.39,59.4,60.26,586400.0],["2017-06-29",60.41,61.0,60.12,60.58,599200.0],["2017-06-30",60.73,61.05,60.33,60.37,613000.0],["2017-07-03",60.41,60.8,60.05,60.58,190500.0],["2017-07-05",60.55,60.6,59.86,60.34,373700.0],["2017-07-06",59.98,60.22,57.84,57.89,610600.0],["2017-07-07",58.11,58.62,57.18,58.43,708100.0],["2017-07-10",58.47,58.47,57.51,57.78,511000.0],["2017-07-11",57.88,57.89,57.19,57.85,421100.0],["2017-07-12",58.1,58.6,58.1,58.24,376300.0],["2017-07-13",58.27,58.46,57.6,57.9,322300.0],["2017-07-14",57.9,58.85,57.85,58.54,467500.0],["2017-07-17",58.56,59.08,58.38,58.45,492800.0],["2017-07-18",58.33,58.33,56.78,57.45,1040200.0],["2017-07-19",57.5,57.8,56.54,56.93,982400.0],["2017-07-20",57.1,57.81,56.73,57.61,721400.0],["2017-07-21",57.64,58.13,57.21,58.11,456300.0],["2017-07-24",58.05,58.35,57.69,58.1,519400.0],["2017-07-25",57.92,58.51,57.04,57.28,980000.0],["2017-07-26",56.98,57.34,56.23,56.64,610700.0],["2017-07-27",56.45,57.35,55.93,56.49,1117800.0],["2017-07-28",51.49,52.0,46.7,47.73,3639000.0],["2017-07-31",47.27,48.21,46.43,46.98,1568400.0],["2017-08-01",46.92,46.95,45.6,45.71,2430100.0],["2017-08-02",45.66,45.88,44.7,44.97,2503300.0],["2017-08-03",45.13,45.23,44.21,44.37,2529300.0],["2017-08-04",44.46,44.61,43.88,44.42,1195200.0],["2017-08-07",44.49,44.66,43.85,43.91,933800.0],["2017-08-08",43.87,44.46,43.76,44.3,1846100.0],["2017-08-09",43.96,44.49,42.62,42.71,1666800.0],["2017-08-10",42.62,42.95,41.9,42.1,1182900.0],["2017-08-11",41.94,42.83,41.52,42.76,917200.0],["2017-08-14",43.03,43.62,42.57,42.93,941300.0],["2017-08-15",42.98,43.27,42.62,43.22,954700.0],["2017-08-16",43.27,43.48,42.76,42.89,802400.0],["2017-08-17",42.3,42.89,41.86,41.89,737400.0],["2017-08-18",41.86,42.44,41.53,42.27,663500.0],["2017-08-21",42.47,43.1,42.35,42.96,956100.0],["2017-08-22",43.0,43.34,42.85,43.08,1504300.0],["2017-08-23",43.02,43.44,42.84,42.89,1157600.0],["2017-08-24",43.12,43.17,42.69,42.83,749200.0],["2017-08-25",42.78,44.3,42.63,44.22,861500.0],["2017-08-28",44.29,44.53,44.02,44.15,548600.0],["2017-08-29",43.96,44.03,42.94,43.17,773900.0],["2017-08-30",43.32,43.47,42.82,43.32,871300.0],["2017-08-31",43.51,44.91,43.46,44.85,962600.0],["2017-09-01",44.78,44.92,43.92,44.09,764800.0],["2017-09-05",43.94,44.08,42.75,42.93,780400.0],["2017-09-06",43.13,43.17,42.18,42.55,1444900.0],["2017-09-07",42.6,42.65,41.43,41.63,1006800.0],["2017-09-08",41.5,42.12,41.2,41.98,801500.0],["2017-09-11",42.41,42.98,42.15,42.81,554700.0],["2017-09-12",42.85,43.34,42.49,43.24,1701600.0],["2017-09-13",43.45,43.84,42.95,43.12,836500.0],["2017-09-14",43.15,43.22,42.75,43.04,1431100.0],["2017-09-15",42.91,43.07,42.54,42.9,2071500.0],["2017-09-18",43.59,43.59,42.69,43.1,815300.0],["2017-09-19",43.1,43.1,40.78,41.19,2610500.0],["2017-09-20",41.12,42.2,41.0,42.13,1475600.0],["2017-09-21",42.14,42.14,41.8,42.0,572700.0],["2017-09-22",42.02,42.34,41.72,42.14,1411600.0],["2017-09-25",42.07,43.04,42.07,42.77,1161200.0],["2017-09-26",42.88,43.31,42.56,43.22,1925900.0],["2017-09-27",43.29,43.86,43.15,43.8,2007300.0],["2017-09-28",43.8,43.92,42.84,43.12,609000.0],["2017-09-29",43.27,43.69,42.92,43.12,1791000.0],["2017-10-02",43.12,44.47,42.74,44.28,2928300.0],["2017-10-03",44.76,45.05,44.07,44.8,1699600.0],["2017-10-04",44.71,44.9,43.59,43.66,1343700.0],["2017-10-05",43.59,43.92,43.3,43.57,1517300.0],["2017-10-06",43.59,44.2,43.44,43.62,1033100.0],["2017-10-09",43.53,43.53,42.45,42.58,1309100.0],["2017-10-10",42.68,43.6,42.65,43.03,1008400.0],["2017-10-11",43.11,43.33,43.04,43.29,1594900.0],["2017-10-12",43.1,43.25,42.22,42.75,1012300.0],["2017-10-13",42.14,42.68,41.91,42.17,1038800.0],["2017-10-16",42.28,42.82,42.22,42.29,2017300.0],["2017-10-17",42.37,42.45,41.6,41.9,1046400.0],["2017-10-18",41.95,42.62,41.83,42.12,1038700.0],["2017-10-19",42.16,44.55,42.03,44.51,1346800.0],["2017-10-20",44.62,44.8,44.13,44.51,805600.0],["2017-10-23",44.59,44.71,44.21,44.49,536300.0],["2017-10-24",44.47,44.58,43.66,44.17,701100.0],["2017-10-25",43.97,43.97,43.18,43.63,959200.0],["2017-10-26",43.6,43.98,43.29,43.49,1066600.0],["2017-10-27",43.58,44.37,43.39,44.28,788100.0],["2017-10-30",44.02,44.08,42.57,42.84,1269400.0],["2017-10-31",43.12,43.95,42.86,43.79,1904200.0],["2017-11-01",44.35,44.8,40.83,41.35,3397800.0],["2017-11-02",40.58,43.12,40.56,41.64,2174600.0],["2017-11-03",41.87,43.48,41.49,43.37,2080500.0],["2017-11-06",42.96,44.09,42.71,43.85,1997500.0],["2017-11-07",44.15,44.41,43.8,44.4,1174700.0],["2017-11-08",43.97,44.58,43.63,44.47,1003400.0],["2017-11-09",44.01,44.72,44.01,44.65,1124500.0],["2017-11-10",44.54,44.64,44.17,44.47,1653000.0],["2017-11-13",44.48,45.57,44.16,45.42,1446300.0],["2017-11-14",45.12,46.97,45.01,46.32,2518900.0],["2017-11-15",46.0,46.0,45.42,45.65,2512700.0],["2017-11-16",50.27,51.76,49.1,51.76,5435200.0],["2017-11-17",51.51,51.82,48.93,49.91,2247700.0],["2017-11-20",49.8,50.08,48.0,48.49,2399200.0],["2017-11-21",48.47,48.5,47.5,48.42,1452500.0],["2017-11-22",48.47,49.8,48.46,49.49,1815700.0],["2017-11-24",49.69,49.81,48.34,49.1,445200.0],["2017-11-27",49.13,49.46,48.05,48.33,1287500.0],["2017-11-28",48.39,49.39,47.83,49.22,1158100.0],["2017-11-29",49.36,51.05,49.04,50.18,1887900.0],["2017-11-30",50.13,50.79,48.66,49.79,6400300.0],["2017-12-01",50.01,52.3,48.06,50.6,2431800.0],["2017-12-04",50.92,51.85,50.39,50.72,1328100.0],["2017-12-05",50.82,51.3,49.98,50.59,1912400.0],["2017-12-06",51.11,51.67,50.64,50.69,1858200.0],["2017-12-07",50.69,50.89,50.39,50.88,801600.0],["2017-12-08",51.0,51.73,50.69,51.64,1198000.0],["2017-12-11",51.52,51.9,50.93,51.43,806000.0],["2017-12-12",51.58,52.17,51.57,51.68,782300.0],["2017-12-13",51.75,51.96,51.23,51.58,1146400.0],["2017-12-14",51.68,51.78,50.99,51.07,1400200.0],["2017-12-15",50.89,51.82,50.89,51.1,2122600.0],["2017-12-18",51.62,51.97,50.94,51.41,1195000.0],["2017-12-19",51.58,52.77,51.37,52.02,1028200.0],["2017-12-20",51.9,52.18,51.57,51.73,787400.0],["2017-12-21",51.95,52.77,51.88,52.53,1137300.0],["2017-12-22",52.47,53.6,52.26,53.52,784100.0],["2017-12-26",53.21,54.05,52.94,53.05,695800.0],["2017-12-27",53.35,53.91,52.91,53.39,565000.0],["2017-12-28",53.5,53.77,53.04,53.36,698300.0],["2017-12-29",53.6,54.01,53.43,53.44,438600.0],["2018-01-02",53.51,54.9,53.29,54.74,763000.0],["2018-01-03",54.72,54.78,54.02,54.56,696100.0],["2018-01-04",54.85,54.96,54.35,54.61,1249600.0],["2018-01-05",54.9,54.9,53.78,54.5,1116700.0],["2018-01-08",54.5,55.0,53.36,53.48,1190600.0],["2018-01-09",53.51,53.94,52.92,53.33,1175500.0],["2018-01-10",53.33,53.64,52.84,53.4,608300.0],["2018-01-11",53.57,54.32,53.57,54.17,657100.0],["2018-01-12",54.2,54.39,54.08,54.22,446400.0],["2018-01-16",54.34,54.39,53.46,53.51,1104000.0],["2018-01-17",53.84,53.84,52.47,52.62,1630200.0],["2018-01-18",52.6,52.6,51.58,51.8,923800.0],["2018-01-19",52.0,53.61,52.0,53.52,727400.0],["2018-01-22",53.51,54.33,52.96,54.12,1095200.0],["2018-01-23",54.27,54.62,53.83,53.96,519400.0],["2018-01-24",54.34,54.74,53.47,53.54,439600.0],["2018-01-25",53.75,54.19,53.24,54.18,332600.0],["2018-01-26",54.43,54.85,54.06,54.76,492200.0],["2018-01-29",54.72,55.28,54.68,55.2,544600.0],["2018-01-30",54.64,55.26,53.91,53.92,976200.0],["2018-01-31",54.12,54.47,52.2,52.81,743600.0],["2018-02-01",52.31,52.49,51.31,51.99,667600.0],["2018-02-02",51.61,52.23,51.23,51.48,992900.0],["2018-02-05",51.22,51.63,49.89,49.89,1080800.0],["2018-02-06",49.07,50.89,48.74,50.67,899300.0],["2018-02-07",50.35,51.27,50.17,50.59,734500.0],["2018-02-08",50.65,57.29,50.65,52.56,2793200.0],["2018-02-09",53.83,54.88,53.21,53.94,1693700.0],["2018-02-12",54.2,54.96,53.13,54.39,1712800.0],["2018-02-13",54.32,54.36,53.38,53.99,1229800.0],["2018-02-14",53.57,54.86,53.41,54.76,796400.0],["2018-02-15",55.47,56.47,54.43,56.39,882200.0],["2018-02-16",56.32,57.1,55.76,56.61,710800.0],["2018-02-20",56.51,56.67,55.8,56.43,1419100.0],["2018-02-21",56.43,58.02,56.21,57.62,1406300.0],["2018-02-22",57.74,58.15,57.17,57.51,634600.0],["2018-02-23",57.79,57.82,56.31,57.35,773100.0],["2018-02-26",57.28,57.28,55.58,55.61,773200.0],["2018-02-27",55.83,56.15,55.14,55.62,648100.0],["2018-02-28",55.94,56.34,54.96,54.98,912400.0],["2018-03-01",54.8,55.35,53.21,54.26,896200.0],["2018-03-02",54.16,55.6,53.93,54.87,1206800.0],["2018-03-05",53.75,55.0,52.75,54.82,1538500.0],["2018-03-06",55.0,56.34,54.89,56.31,1279200.0],["2018-03-07",55.93,57.37,55.93,57.2,605000.0],["2018-03-08",57.31,63.04,56.25,57.57,1774500.0],["2018-03-09",58.0,58.32,56.75,57.58,1264200.0],["2018-03-12",57.75,58.94,57.62,58.62,778300.0],["2018-03-13",58.79,59.01,57.33,57.59,484900.0],["2018-03-14",57.99,58.23,56.65,57.35,607800.0],["2018-03-15",57.53,58.19,57.1,57.47,446200.0],["2018-03-16",57.4,57.61,57.13,57.46,800100.0],["2018-03-19",57.11,57.11,56.04,56.67,310200.0],["2018-03-20",56.71,56.94,55.78,55.99,392900.0],["2018-03-21",56.15,56.91,55.77,56.38,322000.0],["2018-03-22",56.01,56.44,54.99,55.05,352300.0],["2018-03-23",54.98,54.98,54.31,54.39,732100.0],["2018-03-26",55.12,55.18,53.75,55.06,427600.0],["2018-03-27",55.17,55.23,54.21,54.75,425300.0],["2018-03-28",54.64,55.83,54.51,55.44,444600.0],["2018-03-29",55.65,55.75,55.02,55.63,418600.0],["2018-04-02",55.58,55.97,53.78,54.42,811900.0],["2018-04-03",54.81,55.53,54.54,55.13,1013100.0],["2018-04-04",54.75,55.42,54.34,55.21,802600.0],["2018-04-05",55.47,56.46,55.04,55.83,846300.0],["2018-04-06",55.4,55.56,54.32,54.67,423300.0],["2018-04-09",55.0,55.03,54.11,54.24,1419300.0],["2018-04-10",54.52,54.59,53.29,53.59,781800.0],["2018-04-11",52.89,53.84,52.88,53.24,544200.0],["2018-04-12",53.42,53.92,52.82,53.55,1189700.0],["2018-04-13",53.84,53.89,52.36,52.59,1163400.0],["2018-04-16",52.91,53.29,52.45,52.6,1247400.0],["2018-04-17",52.78,53.06,52.28,52.51,558000.0],["2018-04-18",52.58,53.15,52.32,52.78,615400.0],["2018-04-19",52.78,52.78,51.69,52.0,505100.0],["2018-04-20",51.89,52.04,50.95,51.03,536600.0],["2018-04-23",51.21,51.26,50.64,50.87,429100.0],["2018-04-24",51.19,51.96,50.75,51.16,477100.0],["2018-04-25",50.99,53.17,50.64,52.69,865800.0],["2018-04-26",47.91,51.22,46.38,46.52,2720900.0],["2018-04-27",46.8,47.39,44.5,46.92,1333100.0],["2018-04-30",47.01,47.39,45.77,45.91,1255100.0],["2018-05-01",44.99,45.89,42.3,44.85,2031100.0],["2018-05-02",44.31,46.82,44.23,46.28,1157000.0],["2018-05-03",46.01,46.6,45.72,46.18,722600.0],["2018-05-04",45.87,46.18,44.61,45.22,898000.0],["2018-05-07",45.33,46.0,45.11,45.63,955200.0],["2018-05-08",45.76,45.99,44.83,45.2,772400.0],["2018-05-09",45.26,45.96,44.89,45.91,1366300.0],["2018-05-10",45.95,46.54,45.89,46.19,359800.0],["2018-05-11",45.59,46.23,45.29,46.09,468100.0],["2018-05-14",46.27,46.61,45.95,46.53,832700.0],["2018-05-15",46.53,46.9,46.38,46.85,834700.0],["2018-05-16",46.86,47.54,46.72,47.42,1326700.0],["2018-05-17",47.54,47.69,47.22,47.55,733800.0],["2018-05-18",47.46,47.63,46.92,47.02,546000.0],["2018-05-21",46.88,47.13,46.51,46.64,541500.0],["2018-05-22",46.43,47.06,45.97,46.78,287800.0],["2018-05-23",46.78,46.91,46.44,46.87,236900.0],["2018-05-24",46.91,46.94,46.25,46.79,1001400.0],["2018-05-25",46.97,47.33,46.66,46.77,370700.0],["2018-05-29",46.41,46.8,45.96,46.29,551700.0],["2018-05-30",46.47,46.55,45.81,46.24,752700.0],["2018-05-31",46.0,46.06,45.54,45.85,457200.0],["2018-06-01",46.09,46.09,44.49,45.25,942200.0],["2018-06-04",45.33,45.81,45.03,45.8,745200.0],["2018-06-05",45.97,46.54,45.92,46.34,451400.0],["2018-06-06",46.36,46.45,46.16,46.4,308500.0],["2018-06-07",46.57,46.79,46.08,46.24,222700.0],["2018-06-08",46.1,46.62,45.85,46.45,385300.0],["2018-06-11",46.51,47.11,46.45,46.92,718700.0],["2018-06-12",47.01,47.16,46.28,46.5,372700.0],["2018-06-13",46.87,47.25,46.37,46.58,543800.0],["2018-06-14",46.73,46.73,43.16,44.86,1665200.0],["2018-06-15",44.81,45.59,44.15,44.35,1864300.0],["2018-06-18",44.18,45.32,44.18,45.01,918800.0],["2018-06-19",44.87,45.62,44.87,45.32,1317500.0],["2018-06-20",45.49,46.17,45.14,45.81,1331500.0],["2018-06-21",45.93,46.94,45.0,45.11,855900.0],["2018-06-22",45.32,45.63,44.66,44.97,1470100.0],["2018-06-25",44.97,45.14,43.62,44.23,1431300.0],["2018-06-26",44.05,44.44,43.52,44.24,881600.0],["2018-06-27",43.9,43.9,42.91,42.99,817700.0],["2018-06-28",42.78,43.61,42.12,43.37,684900.0],["2018-06-29",43.38,43.98,43.22,43.28,555800.0],["2018-07-02",43.22,43.63,42.78,43.12,534000.0],["2018-07-03",43.2,43.64,43.06,43.08,364200.0],["2018-07-05",43.33,43.65,43.03,43.35,835300.0],["2018-07-06",43.5,43.71,43.1,43.44,569300.0],["2018-07-09",43.66,44.17,43.44,44.01,544000.0],["2018-07-10",44.12,44.46,43.96,44.11,485500.0],["2018-07-11",43.95,44.25,43.76,44.01,634800.0],["2018-07-12",43.93,44.14,43.56,43.8,1278100.0],["2018-07-13",43.91,44.45,43.84,44.34,741700.0],["2018-07-16",44.33,44.75,43.88,43.92,977000.0],["2018-07-17",43.91,44.43,43.77,44.06,670500.0],["2018-07-18",43.83,43.93,43.23,43.42,908200.0],["2018-07-19",43.49,43.99,43.15,43.78,478700.0],["2018-07-20",43.76,43.87,43.34,43.45,255200.0],["2018-07-23",43.46,43.91,43.13,43.29,597400.0],["2018-07-24",43.47,43.47,42.5,43.07,629700.0],["2018-07-25",43.11,43.65,42.61,43.4,540000.0],["2018-07-26",43.41,43.74,43.11,43.13,669200.0],["2018-07-27",43.2,43.2,42.51,42.81,450500.0],["2018-07-30",42.82,43.37,42.72,42.76,560000.0],["2018-07-31",42.79,43.12,42.31,42.79,391200.0],["2018-08-01",42.83,43.23,42.53,42.89,814400.0],["2018-08-02",42.6,46.2,42.6,45.12,2611700.0],["2018-08-03",45.92,47.53,45.83,47.23,1299300.0],["2018-08-06",46.92,48.15,46.55,48.01,1507900.0],["2018-08-07",46.92,48.76,46.92,48.58,908400.0],["2018-08-08",48.49,48.58,47.28,47.36,624100.0],["2018-08-09",47.46,48.25,47.35,47.6,495600.0],["2018-08-10",47.41,47.98,47.29,47.74,654100.0],["2018-08-13",47.82,48.16,47.42,47.91,1164000.0],["2018-08-14",48.0,48.69,47.98,48.14,990300.0],["2018-08-15",48.12,48.12,46.8,46.96,704200.0],["2018-08-16",46.99,47.31,46.41,47.09,750800.0],["2018-08-17",47.18,47.35,46.55,46.75,1083100.0],["2018-08-20",46.74,46.87,46.41,46.77,397700.0],["2018-08-21",46.72,47.48,46.68,47.13,375700.0],["2018-08-22",46.98,47.58,46.84,47.43,256000.0],["2018-08-23",47.61,47.61,46.48,46.83,298400.0],["2018-08-24",47.04,47.4,46.65,46.96,237600.0],["2018-08-27",47.06,47.79,46.74,47.58,499000.0],["2018-08-28",47.6,47.6,46.66,47.11,332700.0],["2018-08-29",47.16,47.33,46.83,47.19,248200.0],["2018-08-30",46.96,47.06,46.41,46.8,447100.0],["2018-08-31",46.5,47.41,46.08,47.35,534200.0],["2018-09-04",47.68,48.38,47.35,48.13,607300.0],["2018-09-05",47.98,48.38,47.76,47.82,800400.0],["2018-09-06",47.68,48.0,47.41,47.71,508300.0],["2018-09-07",47.63,47.79,47.2,47.37,407800.0],["2018-09-10",47.36,48.32,47.36,47.45,496000.0],["2018-09-11",48.02,48.14,47.42,47.49,721500.0],["2018-09-12",47.61,47.99,47.26,47.9,426600.0],["2018-09-13",48.1,48.38,47.8,48.23,1009800.0],["2018-09-14",48.25,48.77,47.66,47.68,652700.0],["2018-09-17",47.75,47.77,47.2,47.31,680200.0],["2018-09-18",47.97,48.5,47.39,47.39,500900.0],["2018-09-19",47.34,47.65,47.15,47.21,552300.0],["2018-09-20",47.47,47.83,47.26,47.53,736400.0],["2018-09-21",47.54,47.71,45.38,45.6,1562500.0],["2018-09-24",46.58,47.44,46.21,46.79,990200.0],["2018-09-25",46.82,46.82,45.98,46.3,1132200.0],["2018-09-26",46.21,46.69,45.66,46.14,973000.0],["2018-09-27",46.13,46.51,45.67,45.96,742800.0],["2018-09-28",45.93,46.93,45.79,46.66,1454300.0],["2018-10-01",46.89,47.32,46.27,46.59,1287500.0],["2018-10-02",46.56,46.84,46.21,46.33,608900.0],["2018-10-03",46.34,46.7,46.08,46.35,298100.0],["2018-10-04",46.18,46.79,46.03,46.39,347700.0],["2018-10-05",46.33,46.81,45.8,46.14,1229300.0],["2018-10-08",45.98,46.53,45.66,46.41,351000.0],["2018-10-09",46.26,46.84,46.26,46.43,418800.0],["2018-10-10",46.63,46.71,45.59,45.65,708700.0],["2018-10-11",45.56,45.61,44.74,44.79,1215300.0],["2018-10-12",45.19,45.37,43.86,44.37,1002500.0],["2018-10-15",44.27,45.43,44.12,44.98,916400.0],["2018-10-16",45.22,45.31,44.38,45.21,487700.0],["2018-10-17",45.38,45.71,44.42,44.99,946300.0],["2018-10-18",45.19,46.21,44.84,45.3,955000.0],["2018-10-19",45.18,45.18,43.0,43.18,1430700.0],["2018-10-22",43.19,43.55,42.58,42.68,778600.0],["2018-10-23",42.27,42.74,41.59,42.58,688400.0],["2018-10-24",42.39,42.43,40.88,40.97,1130700.0],["2018-10-25",41.16,42.08,40.92,41.58,1008200.0],["2018-10-26",41.35,41.7,40.71,40.98,734300.0],["2018-10-29",41.17,41.95,40.7,41.02,668300.0],["2018-10-30",41.0,41.55,40.64,41.37,424900.0],["2018-10-31",41.6,41.78,40.84,41.29,802800.0],["2018-11-01",38.99,40.17,37.26,38.63,2564400.0],["2018-11-02",38.37,39.63,38.32,39.24,1961400.0],["2018-11-05",39.25,39.82,38.96,39.18,1960000.0],["2018-11-06",38.78,39.57,38.36,39.48,2648600.0],["2018-11-07",39.91,41.45,39.5,40.27,1551200.0],["2018-11-08",40.25,40.85,39.96,40.47,1213800.0],["2018-11-09",40.5,41.4,40.42,40.57,1177400.0],["2018-11-12",40.57,40.68,39.99,40.1,776500.0],["2018-11-13",40.4,40.85,39.64,39.73,1069000.0],["2018-11-14",39.95,40.22,39.5,39.83,650400.0],["2018-11-15",39.66,40.22,39.42,39.87,649000.0],["2018-11-16",39.35,39.47,38.64,39.28,770100.0],["2018-11-19",39.33,40.17,38.91,39.25,936100.0],["2018-11-20",38.98,39.33,38.29,38.62,1142800.0],["2018-11-21",38.61,39.34,38.21,38.9,662000.0],["2018-11-23",38.71,39.79,38.51,39.47,663700.0],["2018-11-26",39.86,40.31,39.25,39.59,882900.0],["2018-11-27",39.36,40.12,39.36,39.84,685900.0],["2018-11-28",40.05,40.28,39.78,40.24,910300.0],["2018-11-29",40.05,40.36,39.77,40.11,523600.0],["2018-11-30",40.1,40.42,39.97,40.2,741800.0],["2018-12-03",40.33,40.68,39.7,40.46,701200.0],["2018-12-04",40.6,40.82,39.8,39.82,1301500.0],["2018-12-06",39.37,39.55,38.38,39.54,1151900.0],["2018-12-07",39.32,39.8,38.92,39.37,1663000.0],["2018-12-10",39.33,39.62,38.93,39.41,1259300.0],["2018-12-11",39.72,39.96,38.58,38.59,797000.0],["2018-12-12",38.97,39.14,38.3,38.3,507900.0],["2018-12-13",38.29,38.29,37.38,37.53,1218800.0],["2018-12-14",37.41,37.42,36.1,36.25,1167500.0],["2018-12-17",35.87,36.03,35.37,35.59,1025300.0],["2018-12-18",35.83,36.42,35.23,35.4,847800.0],["2018-12-19",35.43,35.78,34.37,34.63,803500.0],["2018-12-20",34.38,34.38,32.93,33.41,1099000.0],["2018-12-21",33.29,33.43,32.48,32.73,2061600.0],["2018-12-24",32.54,32.82,32.21,32.26,280700.0],["2018-12-26",32.32,32.85,31.77,32.85,1099900.0],["2018-12-27",32.43,32.75,31.68,32.51,645200.0],["2018-12-28",32.61,33.06,32.48,32.81,687900.0],["2018-12-31",32.79,33.21,32.44,33.0,907800.0],["2019-01-02",32.82,33.12,32.22,32.76,1052500.0],["2019-01-03",32.52,32.79,31.98,32.02,1020400.0],["2019-01-04",32.39,33.57,32.23,32.96,4019200.0],["2019-01-07",33.07,34.1,32.75,33.75,3401900.0],["2019-01-08",34.04,34.65,33.87,34.44,999700.0],["2019-01-09",34.5,35.21,34.5,34.77,1240900.0],["2019-01-10",34.82,34.94,34.38,34.52,611200.0],["2019-01-11",34.34,34.93,34.09,34.78,804100.0],["2019-01-14",34.64,35.26,34.58,34.88,1447100.0],["2019-01-15",36.25,36.52,35.12,36.24,1168100.0],["2019-01-16",36.33,36.71,36.01,36.11,482000.0],["2019-01-17",35.96,36.68,35.87,36.44,595200.0],["2019-01-18",36.66,36.94,36.45,36.79,376800.0],["2019-01-22",36.6,36.6,35.74,35.9,788800.0],["2019-01-23",35.97,36.56,35.85,36.34,468300.0],["2019-01-24",36.18,36.43,35.94,36.06,750100.0],["2019-01-25",36.17,37.12,36.17,36.86,642300.0],["2019-01-28",36.7,36.72,36.03,36.13,455900.0],["2019-01-29",36.27,36.31,35.69,36.17,566200.0],["2019-01-30",36.32,36.71,36.09,36.36,604700.0],["2019-01-31",36.35,36.67,36.06,36.11,882300.0],["2019-02-01",36.01,36.84,35.79,36.5,836300.0],["2019-02-04",36.5,37.29,36.5,36.82,554000.0],["2019-02-05",36.96,37.18,36.58,36.8,660000.0],["2019-02-06",36.69,36.96,36.4,36.64,452000.0],["2019-02-07",35.0,38.89,34.59,36.32,2412500.0],["2019-02-08",35.94,36.11,34.44,35.09,1295100.0],["2019-02-11",34.96,35.0,33.54,34.35,1531400.0],["2019-02-12",34.51,34.82,34.15,34.47,2232800.0],["2019-02-13",34.48,35.36,34.18,35.12,1842800.0],["2019-02-14",35.02,35.89,34.8,35.8,2154800.0],["2019-02-15",36.09,36.97,35.92,36.72,1049200.0],["2019-02-19",36.89,37.41,36.24,36.27,762400.0],["2019-02-20",36.11,36.81,35.81,36.36,670100.0],["2019-02-21",36.42,36.59,35.82,35.99,557100.0],["2019-02-22",35.92,36.35,35.72,35.98,1017100.0],["2019-02-25",36.0,36.17,35.31,35.38,1092100.0],["2019-02-26",35.52,36.27,34.28,34.31,969400.0],["2019-02-27",34.09,34.18,33.33,33.4,1257000.0],["2019-02-28",33.29,33.44,32.78,32.91,1087300.0],["2019-03-01",33.03,33.32,32.72,32.81,1553000.0],["2019-03-04",32.86,33.31,32.39,32.84,870800.0],["2019-03-05",32.83,33.01,32.32,32.44,1644000.0],["2019-03-06",32.45,32.76,30.6,30.66,1748000.0],["2019-03-07",30.66,31.02,29.92,30.15,1023200.0],["2019-03-08",29.99,30.28,29.87,29.93,1113700.0],["2019-03-11",30.0,30.24,29.7,29.8,1347000.0],["2019-03-12",29.96,30.3,29.34,30.03,2559800.0],["2019-03-13",30.19,30.55,30.03,30.33,2007500.0],["2019-03-14",30.37,30.91,30.36,30.61,1418500.0],["2019-03-15",30.65,30.77,29.89,30.04,1438300.0],["2019-03-18",30.05,30.95,30.03,30.9,1311900.0],["2019-03-19",30.94,31.53,30.84,31.14,949200.0],["2019-03-20",31.14,31.4,30.44,30.5,505000.0],["2019-03-21",30.34,30.83,30.21,30.62,457300.0],["2019-03-22",30.44,30.44,28.88,28.93,874700.0],["2019-03-25",28.85,29.03,28.41,28.44,1670500.0],["2019-03-26",28.68,28.74,27.59,27.93,1416900.0],["2019-03-27",27.78,27.99,26.99,27.12,1046700.0],["2019-03-28",27.23,27.4,26.97,27.34,1270400.0],["2019-03-29",27.46,27.5,27.0,27.17,1553400.0],["2019-04-01",27.41,27.96,27.29,27.77,966800.0],["2019-04-02",27.88,28.15,27.64,27.8,1301100.0],["2019-04-03",28.02,28.35,27.8,27.92,2306000.0],["2019-04-04",27.99,28.34,27.92,28.05,938600.0],["2019-04-05",28.13,28.48,28.1,28.19,1212500.0],["2019-04-08",28.16,28.18,27.61,27.98,1260700.0],["2019-04-09",27.86,28.19,27.79,27.96,677400.0],["2019-04-10",27.79,28.14,27.4,27.78,892400.0],["2019-04-11",27.58,27.91,27.0,27.26,1108300.0],["2019-04-12",27.47,27.95,27.19,27.69,1124700.0],["2019-04-15",27.84,27.98,27.2,27.56,1146000.0],["2019-04-16",27.87,27.9,26.6,26.66,1266700.0],["2019-04-17",26.7,26.78,25.5,25.7,1598500.0],["2019-04-18",25.77,26.01,25.47,25.96,1706000.0],["2019-04-22",25.97,26.26,25.47,25.57,1214400.0],["2019-04-23",25.61,26.66,25.52,26.37,1192800.0],["2019-04-24",26.46,27.55,26.46,27.28,1694200.0],["2019-04-25",27.11,27.19,26.76,26.86,1014700.0],["2019-04-26",26.84,27.89,26.82,27.86,1053500.0],["2019-04-29",27.83,28.11,27.62,28.06,893800.0],["2019-04-30",28.26,28.3,27.26,27.97,1425900.0],["2019-05-01",28.13,28.64,27.99,28.26,980800.0],["2019-05-02",27.57,28.61,26.25,28.55,1397600.0],["2019-05-03",28.49,29.59,28.39,29.33,1503400.0],["2019-05-06",28.81,29.76,28.69,29.63,1309500.0],["2019-05-07",29.29,29.69,29.16,29.32,1247700.0],["2019-05-08",29.1,29.63,28.83,29.31,1482600.0],["2019-05-09",28.95,29.97,28.81,29.76,834000.0],["2019-05-10",29.58,29.71,28.85,29.52,654900.0],["2019-05-13",29.04,29.14,28.56,28.9,680400.0],["2019-05-14",28.94,29.15,28.45,28.51,853300.0],["2019-05-15",28.28,28.64,27.91,28.49,931300.0],["2019-05-16",28.45,28.63,27.08,27.23,962400.0],["2019-05-17",26.97,27.56,26.69,26.7,1206000.0],["2019-05-20",26.47,26.66,26.01,26.15,1538300.0],["2019-05-21",26.27,26.96,26.21,26.87,1188400.0],["2019-05-22",26.78,26.81,26.16,26.33,521600.0],["2019-05-23",26.06,26.07,25.62,25.82,1046700.0],["2019-05-24",25.88,26.12,25.7,26.02,628000.0],["2019-05-28",25.93,25.93,25.0,25.01,1035800.0],["2019-05-29",24.88,25.28,24.3,25.24,1081600.0],["2019-05-30",25.29,25.81,24.82,25.04,608200.0],["2019-05-31",24.61,24.77,24.4,24.66,1277200.0],["2019-06-03",24.66,25.58,24.57,25.38,1595100.0],["2019-06-04",25.68,27.06,25.54,27.02,807300.0],["2019-06-05",27.0,27.05,26.02,26.72,732100.0],["2019-06-06",26.7,26.88,26.37,26.41,739000.0],["2019-06-07",26.39,26.65,26.01,26.38,378700.0],["2019-06-10",26.48,26.92,26.37,26.69,941600.0],["2019-06-11",26.82,27.04,26.1,26.35,532600.0],["2019-06-12",26.21,26.21,25.62,25.93,813900.0],["2019-06-13",26.03,26.51,25.83,26.39,383400.0],["2019-06-14",26.42,26.59,25.6,25.7,780400.0],["2019-06-17",25.7,25.95,25.38,25.78,672200.0],["2019-06-18",25.95,26.68,25.62,26.23,698900.0],["2019-06-19",26.28,26.4,25.04,25.39,854600.0],["2019-06-20",25.67,25.72,23.52,23.81,2741900.0],["2019-06-21",23.68,24.67,23.05,24.6,1644100.0],["2019-06-24",24.6,24.9,24.38,24.62,912900.0],["2019-06-25",24.57,25.13,24.28,25.12,1324000.0],["2019-06-26",25.06,25.41,24.82,25.03,1625100.0],["2019-06-27",25.03,25.43,24.5,24.6,745400.0],["2019-06-28",24.54,25.23,24.43,25.23,946300.0],["2019-07-01",25.42,25.71,24.7,24.9,839900.0],["2019-07-02",24.84,24.97,24.41,24.82,977500.0],["2019-07-03",24.92,25.35,24.81,25.01,358100.0],["2019-07-05",24.95,25.5,24.76,25.24,363200.0],["2019-07-08",25.11,25.19,24.65,24.8,586400.0],["2019-07-09",24.63,24.84,24.09,24.56,707000.0],["2019-07-10",24.59,24.78,24.32,24.6,632200.0],["2019-07-11",24.95,25.31,24.29,24.42,474100.0],["2019-07-12",24.42,24.78,24.21,24.58,592800.0],["2019-07-15",24.57,24.57,23.88,23.89,1017700.0],["2019-07-16",23.77,24.19,23.66,23.72,721800.0],["2019-07-17",23.72,23.89,23.33,23.77,548200.0],["2019-07-18",23.77,24.25,23.61,23.94,566400.0],["2019-07-19",23.78,23.94,23.59,23.63,558200.0],["2019-07-22",23.65,23.89,22.89,22.96,367100.0],["2019-07-23",22.97,23.45,22.79,23.39,745300.0],["2019-07-24",23.13,23.57,22.89,23.46,769700.0],["2019-07-25",23.45,23.67,23.22,23.28,470800.0],["2019-07-26",23.42,24.07,23.33,23.84,637300.0],["2019-07-29",23.76,24.39,23.75,24.16,648400.0],["2019-07-30",23.87,24.59,23.35,24.58,746400.0],["2019-07-31",24.67,24.92,24.19,24.57,1029700.0],["2019-08-01",25.0,25.0,22.08,22.21,1135700.0],["2019-08-02",22.0,22.44,21.8,22.34,813300.0],["2019-08-05",22.0,22.19,20.93,21.23,995300.0],["2019-08-06",21.35,21.55,20.94,21.23,803900.0],["2019-08-07",20.74,21.71,20.43,21.54,844500.0],["2019-08-08",21.7,21.86,21.28,21.82,911600.0],["2019-08-09",21.76,21.82,21.37,21.49,710400.0],["2019-08-12",21.34,21.53,21.16,21.35,486000.0],["2019-08-13",21.89,22.82,21.71,21.82,1414300.0],["2019-08-14",21.46,21.46,20.9,21.13,593900.0],["2019-08-15",21.1,21.54,20.85,21.46,820700.0],["2019-08-16",21.64,22.02,21.56,21.67,504200.0],["2019-08-19",21.97,22.46,21.8,22.14,413700.0],["2019-08-20",22.08,22.15,21.71,21.84,404500.0],["2019-08-21",22.02,22.07,21.58,21.92,537200.0],["2019-08-22",21.94,22.17,21.79,21.9,696100.0],["2019-08-23",21.8,22.27,21.5,21.56,768600.0],["2019-08-26",21.75,22.09,21.54,22.0,590600.0],["2019-08-27",21.98,22.13,20.53,20.61,892800.0],["2019-08-28",20.45,20.95,20.36,20.59,538900.0],["2019-08-29",20.75,21.06,20.6,20.98,474600.0],["2019-08-30",21.08,21.36,20.94,21.08,543900.0],["2019-09-03",20.81,20.88,20.43,20.69,634400.0],["2019-09-04",21.0,21.42,20.87,21.36,849200.0],["2019-09-05",21.65,21.99,21.45,21.81,649000.0],["2019-09-06",20.14,21.12,19.93,20.88,962800.0],["2019-09-09",21.05,22.42,21.05,22.4,933200.0],["2019-09-10",22.45,23.24,22.29,23.01,1303300.0],["2019-09-11",23.04,23.84,22.52,23.66,1169500.0],["2019-09-12",23.76,23.79,22.86,23.51,1260200.0],["2019-09-13",23.84,24.24,23.32,23.55,868300.0],["2019-09-16",23.39,23.97,23.31,23.97,804600.0],["2019-09-17",23.73,23.73,22.67,23.18,1324800.0],["2019-09-18",23.14,23.14,22.71,22.94,1206500.0],["2019-09-19",23.04,23.47,22.76,23.11,1345300.0],["2019-09-20",23.19,23.49,22.97,23.0,2583700.0],["2019-09-23",22.82,23.22,22.56,23.18,1802200.0],["2019-09-24",23.26,23.36,22.22,22.56,1429900.0],["2019-09-25",22.44,22.81,22.22,22.53,1015200.0],["2019-09-26",22.57,22.81,22.04,22.4,1199700.0],["2019-09-27",22.47,22.79,22.31,22.35,638200.0],["2019-09-30",22.31,22.74,22.27,22.62,995300.0],["2019-10-01",22.78,23.17,21.56,21.74,529000.0],["2019-10-02",21.58,22.33,21.43,22.31,1278000.0],["2019-10-03",22.21,22.24,21.7,22.18,886100.0],["2019-10-04",22.15,22.33,21.65,22.3,470600.0],["2019-10-07",22.24,22.56,21.99,22.25,469700.0],["2019-10-08",22.07,22.07,21.31,21.32,450600.0],["2019-10-09",21.41,21.7,21.1,21.2,562500.0],["2019-10-10",21.71,21.8,21.15,21.2,763900.0],["2019-10-11",21.54,22.18,21.51,21.55,1520700.0],["2019-10-14",21.53,21.75,21.19,21.5,664100.0],["2019-10-15",21.67,22.25,21.67,22.23,1027700.0],["2019-10-16",22.36,23.31,22.36,23.13,844400.0],["2019-10-17",23.26,23.93,23.17,23.72,625700.0],["2019-10-18",23.2,23.51,22.62,22.95,1200100.0],["2019-10-21",23.16,23.94,23.15,23.32,869900.0],["2019-10-22",23.32,23.63,23.04,23.42,1058700.0],["2019-10-23",23.49,23.83,23.13,23.49,405500.0],["2019-10-24",23.49,23.49,22.29,22.58,588300.0],["2019-10-25",22.4,22.82,22.21,22.79,800800.0],["2019-10-28",22.86,23.5,22.86,22.96,572300.0],["2019-10-29",22.93,23.4,22.82,23.39,592500.0],["2019-10-30",23.37,23.37,22.88,23.0,551200.0],["2019-10-31",22.99,22.99,21.89,21.96,1393800.0],["2019-11-01",22.87,25.5,22.51,24.46,4602200.0],["2019-11-04",24.77,25.24,24.58,25.16,3678500.0],["2019-11-05",25.3,26.42,25.24,26.15,1945800.0],["2019-11-06",26.12,26.17,25.69,25.94,1946000.0],["2019-11-07",26.16,26.61,25.81,25.95,746800.0],["2019-11-08",25.91,26.33,25.64,26.07,1252100.0],["2019-11-11",25.8,26.02,25.59,25.8,1920300.0],["2019-11-12",25.59,26.22,25.45,26.07,1142000.0],["2019-11-13",25.87,26.5,25.72,26.14,691100.0],["2019-11-14",26.2,26.43,25.94,26.1,1674100.0],["2019-11-15",26.31,26.82,26.04,26.69,869600.0],["2019-11-18",26.6,26.67,25.58,26.12,1017100.0],["2019-11-19",26.19,26.6,26.09,26.46,1219100.0],["2019-11-20",26.54,26.57,26.1,26.56,1465900.0],["2019-11-21",26.52,26.88,26.35,26.5,827200.0],["2019-11-22",26.63,26.87,26.35,26.55,837500.0],["2019-11-25",26.65,27.21,26.39,27.15,1114100.0],["2019-11-26",27.17,27.17,26.54,26.82,1088400.0],["2019-11-27",26.94,27.09,26.46,26.47,593800.0],["2019-11-29",26.27,26.36,25.96,26.12,431200.0],["2019-12-02",26.13,26.41,26.04,26.05,768700.0],["2019-12-03",25.76,25.98,25.56,25.7,710100.0],["2019-12-04",25.76,26.04,25.5,25.59,1263700.0],["2019-12-05",25.64,25.76,25.15,25.38,1328900.0],["2019-12-06",25.7,26.05,25.7,25.91,1512100.0],["2019-12-09",25.8,25.9,25.33,25.37,1262300.0],["2019-12-10",25.24,25.29,24.69,24.77,1168600.0],["2019-12-11",26.51,27.0,25.56,26.78,3096000.0],["2019-12-12",27.11,28.25,27.04,28.2,2280200.0],["2019-12-13",28.13,28.15,27.22,27.38,1001800.0],["2019-12-16",27.65,27.78,27.29,27.43,889300.0],["2019-12-17",27.38,27.57,26.98,27.43,1821500.0],["2019-12-18",27.67,28.45,27.67,28.4,1297900.0],["2019-12-19",28.4,28.66,27.66,27.9,917000.0],["2019-12-20",28.22,28.22,27.63,27.68,1782000.0],["2019-12-23",27.69,28.22,27.46,28.08,1399000.0],["2019-12-24",28.1,28.2,27.6,27.63,290700.0],["2019-12-26",27.76,27.86,27.33,27.36,392300.0],["2019-12-27",27.36,27.46,27.09,27.16,411200.0],["2019-12-30",27.19,27.35,26.9,27.17,926300.0],["2019-12-31",27.07,27.95,27.07,27.79,959400.0],["2020-01-02",27.89,27.9,26.9,27.49,747100.0],["2020-01-03",26.52,27.25,26.4,27.09,1241500.0],["2020-01-06",26.78,27.16,26.32,27.09,2163100.0],["2020-01-07",27.08,27.21,26.76,26.85,1116100.0],["2020-01-08",26.86,27.4,26.67,27.35,760000.0],["2020-01-09",27.44,27.6,26.84,26.88,441300.0],["2020-01-10",27.02,27.04,26.61,26.86,653300.0],["2020-01-13",26.82,27.15,26.57,27.12,556900.0],["2020-01-14",27.02,27.51,26.99,27.44,555700.0],["2020-01-15",27.38,27.73,27.17,27.29,572500.0],["2020-01-16",27.38,27.85,27.28,27.71,788800.0],["2020-01-17",27.84,27.86,27.44,27.69,496900.0],["2020-01-21",27.6,27.85,27.07,27.14,676300.0],["2020-01-22",27.16,27.73,27.05,27.54,667400.0],["2020-01-23",27.35,27.5,26.8,27.32,572600.0],["2020-01-24",27.45,27.45,26.13,26.77,762500.0],["2020-01-27",26.29,26.39,25.89,25.94,664900.0],["2020-01-28",26.08,26.24,25.81,25.82,432700.0],["2020-01-29",25.88,25.99,25.06,25.08,506500.0],["2020-01-30",24.84,25.0,23.98,24.65,873200.0],["2020-01-31",24.32,24.47,22.92,23.07,983000.0],["2020-02-03",23.64,23.94,23.04,23.46,1565400.0],["2020-02-04",23.79,24.67,23.77,24.36,1134400.0],["2020-02-05",24.71,25.58,24.57,25.3,916000.0],["2020-02-06",25.42,25.71,25.2,25.58,1127500.0],["2020-02-07",25.42,25.46,25.03,25.45,1255000.0],["2020-02-10",25.34,25.76,25.18,25.72,1149200.0],["2020-02-11",25.86,26.56,25.66,26.5,961700.0],["2020-02-12",26.79,27.0,26.25,26.5,2159900.0],["2020-02-13",26.35,27.43,26.21,27.03,936200.0],["2020-02-14",27.31,27.72,26.53,26.8,1437200.0],["2020-02-18",26.62,26.84,26.13,26.7,851900.0],["2020-02-19",26.59,26.81,26.48,26.59,1217200.0],["2020-02-20",23.75,23.75,20.53,20.96,4218300.0],["2020-02-21",21.01,21.01,19.45,19.99,3222900.0],["2020-02-24",19.0,19.1,18.33,18.75,2199300.0],["2020-02-25",18.77,18.97,18.05,18.6,2428800.0],["2020-02-26",18.61,18.61,17.25,17.29,2293300.0],["2020-02-27",16.86,17.42,16.33,17.02,3006100.0],["2020-02-28",16.61,17.17,16.17,17.09,2487000.0],["2020-03-02",17.09,17.63,16.79,17.42,2748600.0],["2020-03-03",17.41,17.97,16.44,16.71,3471700.0],["2020-03-04",17.36,17.72,16.82,17.2,2274300.0],["2020-03-05",16.77,17.12,16.26,16.58,1659100.0],["2020-03-06",16.01,16.25,15.57,16.03,1793800.0],["2020-03-09",15.06,15.69,14.27,14.28,1372100.0],["2020-03-10",14.79,15.08,14.09,14.85,1203100.0],["2020-03-11",14.42,14.67,13.78,13.99,1470600.0],["2020-03-12",13.0,13.1,11.77,12.13,1503500.0],["2020-03-13",12.69,12.97,10.98,12.58,1644100.0],["2020-03-16",11.34,12.32,10.74,11.2,1274700.0],["2020-03-17",11.45,11.67,9.72,10.14,1980800.0],["2020-03-18",9.55,9.92,7.37,7.89,1799200.0],["2020-03-19",7.8,8.98,7.42,8.77,1921900.0],["2020-03-20",8.87,9.75,8.71,9.4,2162900.0],["2020-03-23",9.4,9.78,8.74,9.65,1329100.0],["2020-03-24",10.23,10.67,9.69,9.87,1721200.0],["2020-03-25",10.01,12.42,9.07,12.01,1807000.0],["2020-03-26",12.19,13.67,11.75,12.0,2343600.0],["2020-03-27",11.49,12.3,10.34,11.93,1313400.0],["2020-03-30",11.85,12.81,11.64,12.52,1361000.0],["2020-03-31",12.65,13.0,11.5,11.64,1772100.0],["2020-04-01",10.94,11.13,10.11,10.81,2140200.0],["2020-04-02",10.74,11.13,10.21,10.45,1125200.0],["2020-04-03",10.39,10.43,9.38,9.72,1193000.0],["2020-04-06",10.27,11.1,10.27,10.9,1008600.0],["2020-04-07",11.46,12.58,11.44,11.95,1748200.0],["2020-04-08",12.16,14.22,12.1,13.97,1838800.0],["2020-04-09",14.57,14.79,13.82,14.0,1456100.0],["2020-04-13",13.83,13.88,12.36,12.54,1209800.0],["2020-04-14",12.69,13.35,12.51,12.87,1189900.0],["2020-04-15",12.47,12.55,11.79,12.41,903600.0],["2020-04-16",12.37,12.75,11.53,11.8,907900.0],["2020-04-17",12.2,12.61,12.08,12.42,1043500.0],["2020-04-20",12.17,12.66,12.04,12.4,1148100.0],["2020-04-21",11.85,11.94,10.78,10.88,1269600.0],["2020-04-22",11.18,11.56,11.01,11.04,853400.0],["2020-04-23",11.06,11.9,11.06,11.76,1030700.0],["2020-04-24",11.87,12.39,11.74,12.23,1224900.0],["2020-04-27",12.65,14.17,12.49,13.99,1317400.0],["2020-04-28",14.41,14.59,13.32,13.9,1403600.0],["2020-04-29",14.41,14.78,14.03,14.51,1218800.0],["2020-04-30",14.26,14.91,13.75,14.52,1150000.0],["2020-05-01",14.18,14.32,13.25,13.68,1364300.0],["2020-05-04",13.43,13.92,13.12,13.4,763700.0],["2020-05-05",13.81,14.02,12.96,13.06,930500.0],["2020-05-06",13.07,14.15,12.86,13.84,1786500.0],["2020-05-07",12.46,13.24,11.62,13.1,2696500.0],["2020-05-08",13.04,14.95,13.01,14.62,1527100.0],["2020-05-11",14.31,14.44,13.78,14.12,1599500.0],["2020-05-12",14.15,14.48,13.7,13.74,1702600.0],["2020-05-13",13.63,13.89,13.06,13.58,2502700.0],["2020-05-14",13.22,13.22,12.29,13.01,3104200.0],["2020-05-15",12.97,13.63,12.85,13.42,1127300.0],["2020-05-18",14.06,15.05,14.06,14.88,1166900.0],["2020-05-19",14.81,15.32,14.41,14.76,805800.0],["2020-05-20",14.92,15.56,14.92,15.38,973200.0],["2020-05-21",15.27,15.81,15.27,15.5,873500.0],["2020-05-22",15.62,15.75,14.94,15.17,553500.0],["2020-05-26",15.91,16.43,15.58,15.88,1115900.0],["2020-05-27",16.22,16.69,15.8,16.63,1042700.0],["2020-05-28",16.96,16.96,15.86,15.96,889500.0],["2020-05-29",15.57,15.81,14.95,15.53,1099400.0],["2020-06-01",15.61,16.93,15.37,16.55,1147400.0],["2020-06-02",16.66,16.95,16.3,16.47,1109200.0],["2020-06-03",16.8,17.18,16.65,16.9,1498400.0],["2020-06-04",16.75,17.11,16.57,17.01,1205800.0],["2020-06-05",18.04,19.86,18.04,19.19,1291500.0],["2020-06-08",19.48,20.43,19.48,19.95,1232500.0],["2020-06-09",19.46,19.99,18.97,19.58,1121300.0],["2020-06-10",19.34,19.43,17.95,18.02,1152400.0],["2020-06-11",16.99,17.2,16.36,16.36,977000.0],["2020-06-12",17.25,17.47,16.12,16.57,993900.0],["2020-06-15",15.87,17.96,15.69,17.6,1934600.0],["2020-06-16",18.58,18.83,17.95,18.36,835500.0],["2020-06-17",18.4,18.4,17.56,17.64,696100.0],["2020-06-18",17.41,18.31,17.17,18.23,953100.0],["2020-06-19",18.47,18.62,17.54,17.6,1270400.0],["2020-06-22",17.52,17.89,17.13,17.4,1236500.0],["2020-06-23",17.69,18.11,17.63,17.93,869200.0],["2020-06-24",17.58,17.71,16.78,17.04,1401700.0],["2020-06-25",16.92,17.6,16.68,17.51,1192200.0],["2020-06-26",17.35,17.67,15.99,16.24,9047800.0],["2020-06-29",16.64,16.85,16.16,16.45,1415200.0],["2020-06-30",16.41,17.16,16.01,17.1,1042900.0],["2020-07-01",17.09,17.77,17.0,17.49,931900.0],["2020-07-02",17.88,18.07,17.26,17.46,635100.0],["2020-07-06",17.92,18.1,17.52,18.05,719500.0],["2020-07-07",17.82,17.97,17.2,17.52,955200.0],["2020-07-08",17.41,17.6,17.03,17.53,984900.0],["2020-07-09",17.45,17.45,16.81,16.98,659200.0],["2020-07-10",16.97,17.7,16.92,17.65,546400.0],["2020-07-13",17.72,18.96,17.72,18.32,974000.0],["2020-07-14",18.38,18.41,17.76,18.03,715900.0],["2020-07-15",18.57,19.13,18.18,18.73,850800.0],["2020-07-16",18.61,18.9,18.2,18.8,628700.0],["2020-07-17",18.83,19.23,18.77,19.0,928600.0],["2020-07-20",19.0,19.07,18.27,18.55,701800.0],["2020-07-21",18.91,19.51,18.84,19.24,786600.0],["2020-07-22",19.13,19.54,18.94,19.0,861000.0],["2020-07-23",18.92,19.59,18.92,19.55,663000.0],["2020-07-24",19.58,19.66,19.1,19.3,725100.0],["2020-07-27",19.19,19.78,19.0,19.77,459200.0],["2020-07-28",19.67,19.87,19.4,19.47,348500.0],["2020-07-29",19.58,20.33,19.58,20.24,645100.0],["2020-07-30",19.91,20.55,19.07,20.39,815800.0],["2020-07-31",20.37,20.95,19.91,19.98,856600.0],["2020-08-03",20.16,20.18,19.42,19.81,704200.0],["2020-08-04",19.82,20.09,19.38,19.98,716500.0],["2020-08-05",20.42,20.8,20.11,20.56,413000.0],["2020-08-06",20.61,20.77,20.16,20.34,433400.0],["2020-08-07",20.34,20.53,20.06,20.44,531100.0],["2020-08-10",20.59,21.25,20.59,21.2,543500.0],["2020-08-11",21.56,21.69,20.1,20.17,1284100.0],["2020-08-12",20.47,20.6,19.85,20.3,606000.0],["2020-08-13",20.11,20.33,19.82,19.92,375100.0],["2020-08-14",19.67,20.07,19.58,19.92,423900.0],["2020-08-17",19.92,19.98,19.29,19.46,583200.0],["2020-08-18",19.32,19.36,19.02,19.06,420900.0],["2020-08-19",19.08,19.62,18.74,19.07,476100.0],["2020-08-20",18.77,19.22,18.77,18.89,427800.0],["2020-08-21",18.8,19.11,18.34,18.46,430100.0],["2020-08-24",18.66,18.94,18.37,18.81,778000.0],["2020-08-25",18.53,18.92,18.18,18.91,849000.0],["2020-08-26",18.77,18.89,18.27,18.41,551000.0],["2020-08-27",18.5,19.12,18.36,19.01,405800.0],["2020-08-28",19.13,19.31,18.7,19.31,300700.0],["2020-08-31",19.16,19.34,18.57,18.58,718800.0],["2020-09-01",18.46,18.81,18.31,18.57,667800.0],["2020-09-02",18.65,18.85,18.45,18.71,775800.0],["2020-09-03",18.79,19.05,18.17,18.33,654300.0],["2020-09-04",18.56,18.56,17.51,17.76,675100.0],["2020-09-08",17.52,18.13,17.05,17.78,741300.0],["2020-09-09",17.95,18.08,17.53,17.91,554000.0],["2020-09-10",20.01,20.07,18.8,18.88,2230800.0],["2020-09-11",18.77,18.8,17.93,18.1,718000.0],["2020-09-14",18.09,19.03,17.92,18.88,815000.0],["2020-09-15",18.94,19.41,18.74,18.89,729600.0],["2020-09-16",18.94,19.04,18.65,18.74,575900.0],["2020-09-17",18.53,18.77,18.23,18.52,538000.0],["2020-09-18",18.51,18.71,17.71,18.15,2437700.0],["2020-09-21",17.5,17.61,17.05,17.39,1189700.0],["2020-09-22",17.41,17.63,16.78,16.78,861700.0],["2020-09-23",16.76,16.83,15.4,15.41,1024500.0],["2020-09-24",15.22,15.7,15.04,15.44,906100.0],["2020-09-25",15.21,16.16,15.1,16.14,836300.0],["2020-09-28",16.46,16.87,16.14,16.19,844400.0],["2020-09-29",16.21,16.21,15.66,16.05,647200.0],["2020-09-30",16.01,16.76,16.01,16.28,656100.0],["2020-10-01",16.29,16.52,15.91,16.28,667100.0],["2020-10-02",15.85,16.79,15.75,16.65,453400.0],["2020-10-05",16.89,17.34,16.89,17.27,540700.0],["2020-10-06",17.19,17.37,16.13,16.26,2024600.0],["2020-10-07",16.41,16.84,16.28,16.42,1131000.0],["2020-10-08",16.59,16.8,16.3,16.72,549000.0],["2020-10-09",16.93,17.11,16.23,16.56,449600.0],["2020-10-12",16.57,16.64,16.01,16.15,586800.0],["2020-10-13",15.8,15.92,15.58,15.75,554900.0],["2020-10-14",15.64,16.06,15.14,15.28,588900.0],["2020-10-15",15.13,15.39,15.05,15.17,669500.0],["2020-10-16",15.13,15.32,14.81,14.88,791700.0],["2020-10-19",13.32,14.15,13.25,13.65,2055500.0],["2020-10-20",13.69,14.0,13.47,13.5,1170300.0],["2020-10-21",13.5,14.18,13.14,14.04,1813700.0],["2020-10-22",14.07,14.8,13.81,14.53,1568900.0],["2020-10-23",14.66,14.72,14.32,14.63,714200.0],["2020-10-26",14.33,14.51,13.68,13.9,670300.0],["2020-10-27",13.82,13.82,13.22,13.26,655600.0],["2020-10-28",12.94,13.32,12.58,12.74,943400.0],["2020-10-29",12.6,13.14,12.49,12.93,775300.0],["2020-10-30",12.86,13.12,12.47,12.75,750300.0],["2020-11-02",13.03,13.54,12.78,13.48,610800.0],["2020-11-03",13.82,14.19,13.64,14.07,635000.0],["2020-11-04",13.89,14.18,13.46,13.57,457900.0],["2020-11-05",13.67,14.19,13.67,14.04,574200.0],["2020-11-06",16.38,17.49,15.9,16.5,3564300.0],["2020-11-09",17.86,19.43,17.78,18.43,2251600.0],["2020-11-10",18.78,19.31,18.21,18.38,1753900.0],["2020-11-11",18.46,18.86,17.73,18.53,1846600.0],["2020-11-12",18.11,18.95,17.68,18.48,16845400.0],["2020-11-13",18.72,19.55,18.6,19.25,1234400.0],["2020-11-16",19.64,20.15,19.45,19.74,1579400.0],["2020-11-17",19.17,19.67,18.79,19.14,2805500.0],["2020-11-18",19.29,19.29,18.37,18.99,1312100.0],["2020-11-19",18.92,19.86,18.86,19.85,839800.0],["2020-11-20",19.67,20.17,19.6,19.94,807800.0],["2020-11-23",20.15,20.78,19.97,20.32,1682900.0],["2020-11-24",20.72,20.87,20.22,20.58,1890100.0],["2020-11-25",20.41,20.69,19.93,20.36,667100.0],["2020-11-27",20.3,20.59,19.94,20.11,235900.0],["2020-11-30",19.96,20.49,19.66,20.21,1562200.0],["2020-12-01",20.67,21.06,20.34,20.5,1423000.0],["2020-12-02",20.5,21.18,20.41,21.02,916100.0],["2020-12-03",21.0,21.44,20.61,21.18,707200.0],["2020-12-04",21.4,22.56,21.21,22.54,3428200.0],["2020-12-07",22.34,22.48,21.67,21.95,698400.0],["2020-12-08",21.8,22.69,21.65,22.63,992600.0],["2020-12-09",22.93,23.17,22.6,22.92,1038300.0],["2020-12-10",22.64,23.87,22.64,23.78,999200.0],["2020-12-11",23.51,23.81,22.59,22.87,1611800.0],["2020-12-14",23.19,23.59,22.02,22.32,1557500.0],["2020-12-15",22.58,22.95,22.21,22.86,1015500.0],["2020-12-16",22.97,22.97,22.65,22.86,603000.0],["2020-12-17",22.87,23.82,22.81,23.78,1487500.0],["2020-12-18",23.82,24.21,23.52,24.08,2941300.0],["2020-12-21",23.37,24.2,22.92,24.19,1123200.0],["2020-12-22",24.15,24.48,23.9,24.34,858700.0],["2020-12-23",24.39,24.83,24.19,24.31,1003200.0],["2020-12-24",24.31,24.45,23.43,23.89,603600.0],["2020-12-28",24.16,24.43,23.89,24.02,620500.0],["2020-12-29",24.0,24.06,23.52,23.76,755200.0],["2020-12-30",23.92,24.43,23.78,24.0,907300.0],["2020-12-31",23.98,24.74,23.62,24.54,609800.0],["2021-01-04",24.64,24.73,23.13,23.88,1504400.0],["2021-01-05",23.9,24.13,23.57,23.63,1122400.0],["2021-01-06",23.83,24.35,23.4,23.77,1417900.0],["2021-01-07",23.78,24.03,23.21,23.55,933300.0],["2021-01-08",23.8,23.8,22.98,23.27,1388200.0],["2021-01-11",22.95,23.1,22.41,22.59,760700.0],["2021-01-12",22.61,23.3,22.46,23.12,565700.0],["2021-01-13",23.06,23.98,22.95,23.06,1434200.0],["2021-01-14",23.32,24.2,23.1,23.91,733300.0],["2021-01-15",23.68,24.05,23.44,23.6,419500.0],["2021-01-19",23.87,24.84,23.66,23.93,871400.0],["2021-01-20",23.99,24.56,23.8,24.25,649700.0],["2021-01-21",24.44,24.67,23.82,24.49,518400.0],["2021-01-22",24.1,24.61,23.91,24.38,941500.0],["2021-01-25",24.21,25.09,23.81,24.65,687600.0],["2021-01-26",24.75,26.3,24.73,26.1,1039000.0],["2021-01-27",25.49,29.26,25.41,28.6,2295000.0],["2021-01-28",28.66,28.92,26.12,26.7,1384200.0],["2021-01-29",26.86,27.88,26.51,27.27,1637300.0],["2021-02-01",27.38,28.56,27.25,28.27,1015000.0],["2021-02-02",28.58,28.84,26.16,26.35,776700.0],["2021-02-03",26.41,26.7,25.72,26.01,742300.0],["2021-02-04",25.98,26.16,24.74,25.72,680400.0],["2021-02-05",26.05,26.1,25.52,25.85,382700.0],["2021-02-08",26.03,26.39,25.84,26.36,347000.0],["2021-02-09",26.36,26.99,26.22,26.74,777100.0],["2021-02-10",26.86,27.72,26.47,27.66,885200.0],["2021-02-11",27.88,28.75,27.47,28.06,1504300.0],["2021-02-12",27.91,28.28,27.31,28.25,549100.0],["2021-02-16",28.46,28.84,27.5,27.72,621200.0],["2021-02-17",27.57,28.07,27.41,27.66,610000.0],["2021-02-18",23.49,23.88,20.27,20.82,4043800.0],["2021-02-19",20.59,22.06,20.59,22.0,1785700.0],["2021-02-22",21.63,22.73,21.41,22.4,1395200.0],["2021-02-23",22.06,23.19,21.52,23.0,711300.0],["2021-02-24",23.15,23.85,23.04,23.84,901000.0],["2021-02-25",23.96,24.48,23.35,23.97,1138100.0],["2021-02-26",23.87,24.89,23.81,24.43,1316100.0],["2021-03-01",24.75,25.04,24.13,24.5,933200.0],["2021-03-02",24.69,25.16,24.23,25.01,1162200.0],["2021-03-03",25.18,25.81,24.71,25.39,1127000.0],["2021-03-04",25.29,25.9,24.65,25.42,1179100.0],["2021-03-05",25.91,26.3,25.33,26.04,1259700.0],["2021-03-08",26.16,28.07,26.04,27.67,1338600.0],["2021-03-09",27.92,28.09,26.84,27.09,1196600.0],["2021-03-10",27.09,28.58,26.69,28.43,1046400.0],["2021-03-11",28.6,28.88,27.58,28.05,1417600.0],["2021-03-12",28.0,28.85,27.94,28.34,907200.0],["2021-03-15",28.02,28.53,28.02,28.21,1148800.0],["2021-03-16",28.06,28.59,27.0,27.19,751400.0],["2021-03-17",27.31,28.29,26.82,27.5,829900.0],["2021-03-18",27.4,27.59,26.99,27.42,702600.0],["2021-03-19",27.44,27.66,26.92,27.4,1751000.0],["2021-03-22",27.18,27.35,26.36,27.02,546100.0],["2021-03-23",26.66,26.99,26.12,26.59,991100.0],["2021-03-24",26.88,27.61,26.69,26.69,662600.0],["2021-03-25",26.45,26.92,25.37,26.7,1232600.0],["2021-03-26",27.04,27.54,25.55,26.01,1078400.0],["2021-03-29",25.97,26.36,25.0,25.0,910500.0],["2021-03-30",25.0,25.56,24.72,25.43,640600.0],["2021-03-31",25.46,25.95,25.28,25.47,1383900.0],["2021-04-01",25.49,25.98,24.77,25.35,574000.0],["2021-04-05",25.63,25.7,24.84,25.39,517800.0],["2021-04-06",25.34,26.05,25.34,25.69,502500.0],["2021-04-07",25.65,25.85,24.71,24.83,529400.0],["2021-04-08",24.91,25.78,24.7,25.63,1126400.0],["2021-04-09",25.61,26.02,25.26,25.75,418100.0],["2021-04-12",25.73,26.17,25.43,26.0,537700.0],["2021-04-13",25.88,26.36,25.63,25.74,766000.0],["2021-04-14",25.82,26.61,25.82,25.91,494400.0],["2021-04-15",26.11,26.67,26.03,26.67,371400.0],["2021-04-16",26.77,27.08,26.31,26.94,376300.0],["2021-04-19",26.85,26.98,25.88,26.46,454700.0],["2021-04-20",26.25,26.47,25.76,26.32,997000.0],["2021-04-21",26.37,27.0,26.29,26.56,583300.0],["2021-04-22",26.58,27.03,26.15,26.52,529700.0],["2021-04-23",26.68,26.75,26.18,26.29,769300.0],["2021-04-26",26.55,26.69,26.11,26.5,600100.0],["2021-04-27",26.4,26.65,25.95,26.28,558400.0],["2021-04-28",26.46,26.5,26.14,26.32,365600.0],["2021-04-29",26.44,27.2,26.39,26.91,951800.0],["2021-04-30",26.77,27.16,26.17,26.32,678900.0],["2021-05-03",26.47,27.15,26.27,26.47,897200.0],["2021-05-04",26.34,26.5,25.91,26.18,789200.0],["2021-05-05",26.09,27.07,25.81,26.9,637100.0],["2021-05-06",26.96,27.51,26.24,26.76,929300.0],["2021-05-07",29.26,32.71,28.73,32.1,2709100.0],["2021-05-10",32.16,32.53,31.7,31.98,1440000.0],["2021-05-11",31.34,31.88,30.19,31.65,1212100.0],["2021-05-12",31.36,31.74,30.6,30.71,628000.0],["2021-05-13",30.75,31.7,30.38,30.86,925300.0],["2021-05-14",31.22,31.56,30.83,31.53,547000.0],["2021-05-17",31.55,31.87,31.11,31.73,731600.0],["2021-05-18",31.71,31.93,31.09,31.09,549300.0],["2021-05-19",30.52,31.37,29.85,31.36,624700.0],["2021-05-20",31.42,32.0,30.86,31.73,692000.0],["2021-05-21",31.89,32.0,31.47,31.6,500200.0],["2021-05-24",32.0,32.49,31.31,31.82,836500.0],["2021-05-25",31.81,32.08,31.33,31.57,998100.0],["2021-05-26",31.62,31.91,31.29,31.79,423900.0],["2021-05-27",32.05,32.86,31.7,32.49,921300.0],["2021-05-28",32.61,32.96,31.68,31.98,781400.0],["2021-06-01",31.92,32.56,31.76,32.44,649400.0],["2021-06-02",32.7,32.8,32.0,32.29,507300.0],["2021-06-03",32.05,32.56,31.75,32.4,317700.0],["2021-06-04",32.5,32.5,31.83,31.96,234600.0],["2021-06-07",31.84,32.32,31.74,31.86,355200.0],["2021-06-08",31.93,32.61,31.45,32.57,794400.0],["2021-06-09",32.79,34.19,32.79,33.15,1087700.0],["2021-06-10",33.15,33.15,32.15,32.33,484300.0],["2021-06-11",32.41,32.5,31.81,32.26,340300.0],["2021-06-14",32.36,32.55,31.72,31.83,447900.0],["2021-06-15",31.88,32.24,31.35,31.89,317000.0],["2021-06-16",31.81,32.18,31.43,32.04,274000.0],["2021-06-17",32.0,32.0,30.98,31.51,531500.0],["2021-06-18",31.04,31.29,30.58,30.64,789200.0],["2021-06-21",30.95,31.7,30.56,31.68,332700.0],["2021-06-22",31.44,32.22,31.11,32.18,317400.0],["2021-06-23",32.04,32.16,31.57,31.58,398400.0],["2021-06-24",31.58,31.82,31.16,31.6,286900.0],["2021-06-25",31.54,32.06,31.31,31.37,2336000.0],["2021-06-28",31.17,31.17,30.32,30.51,548600.0],["2021-06-29",30.88,30.95,30.26,30.32,275300.0],["2021-06-30",30.15,30.29,29.64,30.15,539600.0],["2021-07-01",30.41,30.54,30.02,30.33,445300.0],["2021-07-02",30.39,30.62,29.84,30.04,392200.0],["2021-07-06",29.55,30.23,29.14,30.18,444100.0],["2021-07-07",30.03,30.5,29.61,29.7,421900.0],["2021-07-08",29.13,29.88,28.96,29.21,339100.0],["2021-07-09",29.65,30.08,29.56,29.77,242100.0],["2021-07-12",29.57,29.91,29.23,29.85,223800.0],["2021-07-13",29.69,29.84,28.94,28.98,361400.0],["2021-07-14",29.09,29.36,28.08,28.13,399600.0],["2021-07-15",27.84,28.16,27.51,27.87,373400.0],["2021-07-16",28.22,28.78,27.58,27.8,464200.0],["2021-07-19",27.34,28.3,27.29,28.08,628300.0],["2021-07-20",28.41,30.81,28.41,29.73,1120500.0],["2021-07-21",29.8,30.44,29.26,29.56,395400.0],["2021-07-22",29.42,29.47,28.45,28.8,509000.0],["2021-07-23",28.99,28.99,27.79,28.74,544300.0],["2021-07-26",29.05,29.32,28.6,29.24,451300.0],["2021-07-27",28.87,29.21,28.59,29.1,383900.0],["2021-07-28",29.38,29.79,28.75,29.46,305600.0],["2021-07-29",29.73,29.95,29.35,29.58,344000.0],["2021-07-30",29.36,29.78,29.04,29.12,341800.0],["2021-08-02",29.1,29.85,29.1,29.69,430800.0],["2021-08-03",29.89,30.21,29.5,30.21,439900.0],["2021-08-04",29.84,30.06,29.38,29.7,632900.0],["2021-08-05",29.85,30.44,29.65,30.33,1147400.0],["2021-08-06",31.0,33.86,30.78,33.14,957800.0],["2021-08-09",33.48,33.48,32.64,32.72,547900.0],["2021-08-10",32.56,33.13,32.01,33.12,559200.0],["2021-08-11",33.36,33.81,33.02,33.79,492900.0],["2021-08-12",33.6,33.94,33.53,33.8,331200.0],["2021-08-13",34.03,34.03,32.9,33.0,405800.0],["2021-08-16",32.87,33.05,32.49,32.64,222300.0],["2021-08-17",32.29,32.66,32.06,32.59,432300.0],["2021-08-18",32.49,33.11,32.11,32.12,416500.0],["2021-08-19",32.01,32.49,31.18,31.64,416000.0],["2021-08-20",31.67,32.95,31.31,32.86,350800.0],["2021-08-23",32.96,33.52,32.92,33.44,232100.0],["2021-08-24",33.5,33.81,33.25,33.4,318900.0],["2021-08-25",33.42,34.03,33.22,33.58,237300.0],["2021-08-26",33.46,33.6,32.99,33.22,221000.0],["2021-08-27",33.29,34.7,33.25,34.53,733200.0],["2021-08-30",34.62,35.67,34.44,35.15,673900.0],["2021-08-31",34.95,35.0,31.69,32.11,1605200.0],["2021-09-01",31.88,32.17,31.32,31.52,846700.0],["2021-09-02",31.68,32.14,31.35,31.85,487800.0],["2021-09-03",31.55,31.72,30.93,30.97,498700.0],["2021-09-07",30.63,30.99,30.34,30.58,380200.0],["2021-09-08",30.49,30.75,29.78,30.06,389400.0],["2021-09-09",30.15,30.6,29.76,30.12,414000.0],["2021-09-10",30.07,30.1,29.26,29.42,578500.0],["2021-09-13",29.89,30.05,29.58,29.81,412000.0],["2021-09-14",29.77,29.86,28.91,29.1,430700.0],["2021-09-15",29.03,30.02,28.84,29.73,475400.0],["2021-09-16",29.85,30.0,29.11,29.16,329500.0],["2021-09-17",29.22,29.62,28.89,29.0,1470700.0],["2021-09-20",28.44,29.24,28.32,28.76,386300.0],["2021-09-21",28.91,29.01,28.44,28.53,259400.0],["2021-09-22",28.84,29.48,28.6,28.96,283800.0],["2021-09-23",28.95,29.4,28.84,28.86,508900.0],["2021-09-24",28.49,28.96,28.19,28.85,397900.0],["2021-09-27",28.49,29.15,28.49,28.77,446600.0],["2021-09-28",28.64,28.88,28.43,28.79,632500.0],["2021-09-29",28.95,29.3,28.8,28.94,251500.0],["2021-09-30",29.21,29.25,28.31,28.43,743600.0],["2021-10-01",28.74,28.94,27.99,28.72,339900.0],["2021-10-04",28.75,29.0,28.02,28.37,427300.0],["2021-10-05",28.32,28.86,28.01,28.03,362700.0],["2021-10-06",27.61,27.81,27.11,27.55,477100.0],["2021-10-07",27.61,28.06,27.25,27.44,455100.0],["2021-10-08",27.62,27.7,27.27,27.33,246600.0],["2021-10-11",27.27,27.4,26.6,26.61,266200.0],["2021-10-12",26.69,26.94,26.49,26.57,236200.0],["2021-10-13",26.39,26.7,26.15,26.49,350000.0],["2021-10-14",26.86,26.98,26.28,26.37,292400.0],["2021-10-15",26.83,27.09,26.22,26.24,517600.0],["2021-10-18",26.18,26.25,25.72,26.19,317600.0],["2021-10-19",26.27,26.74,26.14,26.43,328600.0],["2021-10-20",26.36,26.96,26.35,26.64,249200.0],["2021-10-21",26.75,27.01,26.35,27.0,375600.0],["2021-10-22",26.87,27.12,26.74,27.06,279100.0],["2021-10-25",27.05,27.05,26.38,26.98,648800.0],["2021-10-26",27.0,27.14,26.26,27.05,573300.0],["2021-10-27",26.8,27.97,26.55,27.56,965100.0],["2021-10-28",27.78,29.07,27.18,27.77,918400.0],["2021-10-29",27.76,27.83,26.69,27.23,488600.0],["2021-11-01",26.96,27.23,25.95,26.8,786900.0],["2021-11-02",27.08,27.43,26.42,26.65,601800.0],["2021-11-03",26.53,27.63,26.44,27.06,523700.0],["2021-11-04",26.97,27.47,26.88,27.16,579100.0],["2021-11-05",27.53,28.79,27.4,28.67,531800.0],["2021-11-08",28.84,28.99,28.17,28.2,318800.0],["2021-11-09",28.03,28.39,27.83,28.14,229300.0],["2021-11-10",28.13,28.86,27.83,28.46,408400.0],["2021-11-11",28.22,28.31,27.61,28.15,492400.0],["2021-11-12",28.29,28.56,28.09,28.33,243300.0],["2021-11-15",28.45,28.45,27.85,28.0,421500.0],["2021-11-16",27.85,28.08,26.83,26.89,521000.0],["2021-11-17",26.73,27.37,26.53,27.2,419600.0],["2021-11-18",27.19,27.46,26.21,26.27,396200.0],["2021-11-19",26.01,26.4,25.59,25.82,374200.0],["2021-11-22",25.82,26.83,25.64,26.55,457100.0],["2021-11-23",26.51,26.91,25.99,26.39,422300.0],["2021-11-24",26.13,26.45,26.01,26.1,242900.0],["2021-11-26",25.37,25.65,24.48,24.61,449400.0],["2021-11-29",25.01,25.01,24.36,24.63,579900.0],["2021-11-30",24.34,24.66,24.23,24.56,712000.0],["2021-12-01",25.09,25.55,24.39,24.43,568400.0],["2021-12-02",24.58,25.76,24.48,25.74,475500.0],["2021-12-03",25.81,26.07,25.12,25.27,545300.0],["2021-12-06",25.63,26.72,25.61,26.13,482900.0],["2021-12-07",26.34,27.07,26.26,26.64,277400.0],["2021-12-08",26.64,27.1,26.58,26.94,275600.0],["2021-12-09",26.63,26.94,26.05,26.07,229800.0],["2021-12-10",26.17,26.5,25.69,25.97,241500.0],["2021-12-13",25.75,25.92,25.51,25.54,416700.0],["2021-12-14",25.31,26.14,25.31,25.61,453100.0],["2021-12-15",25.6,26.29,25.19,26.2,396900.0],["2021-12-16",26.38,26.4,25.55,25.58,343400.0],["2021-12-17",25.47,26.22,25.13,25.83,1904000.0],["2021-12-20",25.11,25.94,24.83,25.86,662200.0],["2021-12-21",26.07,26.81,26.07,26.56,425700.0],["2021-12-22",26.66,27.14,26.6,26.99,388000.0],["2021-12-23",27.19,27.89,27.06,27.57,212400.0],["2021-12-27",27.33,27.49,26.85,27.39,259400.0],["2021-12-28",27.34,27.72,27.15,27.2,236800.0],["2021-12-29",27.18,27.42,27.07,27.41,169800.0],["2021-12-30",27.09,27.58,26.96,26.98,236800.0],["2021-12-31",27.22,27.54,27.03,27.21,219000.0],["2022-01-03",27.36,27.77,27.21,27.7,331500.0],["2022-01-04",27.62,28.02,27.18,27.33,463800.0],["2022-01-05",27.22,27.65,26.66,26.68,298900.0],["2022-01-06",26.52,27.1,26.45,26.6,236100.0],["2022-01-07",26.47,26.88,26.36,26.55,285100.0],["2022-01-10",26.34,26.75,26.02,26.74,274900.0],["2022-01-11",26.62,26.97,26.12,26.96,229400.0],["2022-01-12",26.65,27.05,26.41,26.56,222400.0],["2022-01-13",26.7,27.27,26.56,27.01,234800.0],["2022-01-14",26.9,27.07,26.45,26.91,321500.0],["2022-01-18",26.79,26.81,25.86,25.91,271200.0],["2022-01-19",25.87,26.19,25.33,25.5,287400.0],["2022-01-20",25.52,26.1,24.96,25.01,266300.0],["2022-01-21",24.96,25.27,24.38,24.42,576600.0],["2022-01-24",24.07,25.19,23.88,25.09,711500.0],["2022-01-25",24.84,25.51,24.13,25.41,466300.0],["2022-01-26",25.54,25.9,24.78,25.12,341200.0],["2022-01-27",24.96,25.38,24.19,24.34,273800.0],["2022-01-28",24.36,24.72,23.64,24.7,288000.0],["2022-01-31",24.41,24.76,24.09,24.45,640900.0],["2022-02-01",24.4,24.61,23.87,24.22,402400.0],["2022-02-02",24.13,24.59,23.95,24.37,371700.0],["2022-02-03",24.43,25.42,24.05,24.67,421900.0],["2022-02-04",24.3,24.48,23.45,24.14,398900.0],["2022-02-07",24.05,24.22,23.61,23.7,284000.0],["2022-02-08",23.62,24.58,23.62,24.48,284700.0],["2022-02-09",24.58,25.17,24.58,24.9,300000.0],["2022-02-10",24.48,25.21,24.32,24.51,271400.0],["2022-02-11",24.49,25.06,24.34,24.65,299600.0],["2022-02-14",24.8,24.97,24.16,24.35,387300.0],["2022-02-15",24.56,25.43,24.42,25.42,342400.0],["2022-02-16",25.43,25.95,24.96,25.74,421000.0],["2022-02-17",26.12,27.11,23.69,24.18,538700.0],["2022-02-18",24.14,24.19,22.99,23.38,525500.0],["2022-02-22",23.3,23.89,23.17,23.44,552400.0],["2022-02-23",23.74,23.91,23.38,23.42,534600.0],["2022-02-24",22.83,23.75,22.45,23.69,562900.0],["2022-02-25",23.84,24.42,23.8,24.16,402600.0],["2022-02-28",23.85,24.46,23.2,23.47,466700.0],["2022-03-01",23.16,23.55,22.73,22.95,701000.0],["2022-03-02",23.31,24.19,23.09,23.74,685500.0],["2022-03-03",24.06,24.06,22.99,23.36,360000.0],["2022-03-04",22.95,23.04,22.41,22.99,636800.0],["2022-03-07",23.0,23.13,22.59,22.76,640600.0],["2022-03-08",22.91,23.24,22.31,22.38,590100.0],["2022-03-09",22.88,23.38,22.86,23.24,373300.0],["2022-03-10",22.95,23.49,22.94,23.48,257600.0],["2022-03-11",23.55,23.86,23.37,23.52,318500.0],["2022-03-14",23.66,23.74,23.25,23.57,485300.0],["2022-03-15",23.83,23.94,23.03,23.17,529400.0],["2022-03-16",23.18,23.53,22.91,23.32,554200.0],["2022-03-17",23.1,23.81,23.04,23.73,560600.0],["2022-03-18",23.73,24.26,23.63,23.97,1287500.0],["2022-03-21",24.0,24.15,23.05,23.15,364100.0],["2022-03-22",23.28,23.62,23.16,23.31,313100.0],["2022-03-23",23.14,23.14,22.72,22.97,339000.0],["2022-03-24",23.04,23.27,22.8,23.06,409600.0],["2022-03-25",23.19,24.34,23.01,24.34,766300.0],["2022-03-28",23.98,24.02,23.56,23.76,287400.0],["2022-03-29",24.07,24.37,23.94,24.26,610800.0],["2022-03-30",24.33,24.33,23.16,23.25,355400.0],["2022-03-31",23.23,23.7,23.16,23.48,596400.0],["2022-04-01",23.57,24.14,23.39,24.01,762300.0],["2022-04-04",24.0,24.01,22.97,23.39,496600.0],["2022-04-05",23.37,23.7,22.97,23.03,486200.0],["2022-04-06",22.85,23.09,22.48,22.87,489500.0],["2022-04-07",22.78,22.87,22.49,22.79,887400.0],["2022-04-08",22.93,23.13,22.64,22.74,682700.0],["2022-04-11",22.64,22.94,22.37,22.46,550300.0],["2022-04-12",22.61,23.3,22.61,23.14,612400.0],["2022-04-13",23.23,23.84,23.09,23.54,540000.0],["2022-04-14",23.54,23.98,23.45,23.58,383700.0],["2022-04-18",23.43,23.66,22.96,23.04,495500.0],["2022-04-19",23.2,23.88,23.17,23.74,437100.0],["2022-04-20",24.0,24.51,23.99,24.32,482300.0],["2022-04-21",24.47,24.67,23.69,23.77,489100.0],["2022-04-22",23.47,23.88,22.72,22.9,860300.0],["2022-04-25",22.72,23.45,22.68,23.43,653800.0],["2022-04-26",23.08,23.08,22.65,22.73,569900.0],["2022-04-27",22.78,23.29,22.49,22.72,783000.0],["2022-04-28",22.75,22.89,20.01,20.69,691300.0],["2022-04-29",20.51,20.51,18.46,18.52,837300.0],["2022-05-02",18.49,19.39,18.49,19.02,735800.0],["2022-05-03",18.98,19.26,18.53,18.94,708500.0],["2022-05-04",19.12,19.19,18.36,19.09,550300.0],["2022-05-05",18.85,19.13,18.52,18.9,673000.0],["2022-05-06",18.75,19.03,18.48,18.71,1226000.0],["2022-05-09",18.57,18.76,18.15,18.3,730400.0],["2022-05-10",18.3,18.42,17.53,17.84,553800.0],["2022-05-11",17.92,18.47,17.45,17.53,793100.0],["2022-05-12",17.3,17.92,17.17,17.69,1064500.0],["2022-05-13",17.78,18.5,17.55,18.38,2269400.0],["2022-05-16",18.42,18.8,18.19,18.25,854600.0],["2022-05-17",18.57,19.21,18.5,19.08,944800.0],["2022-05-18",19.09,19.22,18.44,18.55,677200.0],["2022-05-19",18.2,18.84,18.1,18.43,975100.0],["2022-05-20",18.67,18.79,18.12,18.5,754700.0],["2022-05-23",18.83,18.98,18.21,18.37,534000.0],["2022-05-24",18.25,18.39,17.66,18.27,784800.0],["2022-05-25",18.29,19.02,18.27,18.91,594800.0],["2022-05-26",19.09,19.51,19.09,19.28,500100.0],["2022-05-27",19.37,19.68,19.33,19.45,590800.0],["2022-05-31",19.25,19.53,19.18,19.32,676800.0],["2022-06-01",19.25,19.39,18.73,19.06,502800.0],["2022-06-02",18.98,19.7,18.79,19.64,551500.0],["2022-06-03",19.47,19.97,19.39,19.85,763700.0],["2022-06-06",20.15,20.7,19.81,20.38,719000.0],["2022-06-07",20.22,20.5,19.95,20.38,658300.0],["2022-06-08",20.17,20.46,19.93,19.99,770800.0],["2022-06-09",19.85,19.97,19.48,19.71,652800.0],["2022-06-10",19.36,19.55,19.13,19.18,607200.0],["2022-06-13",18.64,18.94,18.39,18.54,613700.0],["2022-06-14",18.64,18.86,18.12,18.71,714400.0],["2022-06-15",18.99,19.85,18.91,19.52,830100.0],["2022-06-16",19.03,19.24,18.52,18.64,663500.0],["2022-06-17",18.77,19.54,18.77,19.08,993400.0],["2022-06-21",19.15,19.56,18.84,18.93,713800.0],["2022-06-22",18.66,19.89,18.66,19.7,705400.0],["2022-06-23",19.7,20.32,19.66,20.27,687800.0],["2022-06-24",20.4,21.55,20.4,20.97,2738100.0],["2022-06-27",21.1,21.52,20.98,21.32,716600.0],["2022-06-28",21.53,21.73,21.31,21.33,969500.0],["2022-06-29",21.34,21.39,20.64,20.88,568900.0],["2022-06-30",20.55,21.04,20.43,21.01,786300.0],["2022-07-01",20.89,22.02,20.89,21.97,598100.0],["2022-07-05",21.56,22.52,21.33,22.52,678000.0],["2022-07-06",22.51,22.71,22.19,22.32,484200.0],["2022-07-07",22.43,23.07,22.43,23.07,524000.0],["2022-07-08",23.1,23.48,22.89,23.24,712700.0],["2022-07-11",23.05,23.21,22.48,22.66,541200.0],["2022-07-12",22.46,23.14,22.44,23.02,413100.0],["2022-07-13",22.7,22.98,22.46,22.63,374200.0],["2022-07-14",22.23,23.62,22.22,23.22,500600.0],["2022-07-15",23.68,23.72,23.12,23.59,613400.0],["2022-07-18",23.66,23.95,23.23,23.25,518600.0],["2022-07-19",23.6,23.89,23.53,23.64,784500.0],["2022-07-20",23.7,23.73,23.14,23.41,547100.0],["2022-07-21",23.07,23.41,22.82,23.4,715800.0],["2022-07-22",23.75,23.9,23.16,23.41,471300.0],["2022-07-25",23.59,23.59,23.07,23.15,395100.0],["2022-07-26",23.02,23.02,22.72,22.84,533000.0],["2022-07-27",22.87,23.06,22.41,22.75,583900.0],["2022-07-28",22.66,22.87,22.25,22.8,637300.0],["2022-07-29",22.81,22.86,22.56,22.66,529000.0],["2022-08-01",22.59,23.38,22.55,23.15,865000.0],["2022-08-02",23.13,23.13,22.61,22.68,1188900.0],["2022-08-03",22.68,22.92,22.33,22.39,945900.0],["2022-08-04",22.4,22.4,19.26,19.36,1555500.0],["2022-08-05",19.07,20.31,19.07,19.68,1443200.0],["2022-08-08",19.8,20.96,19.8,20.75,1486400.0],["2022-08-09",20.88,21.06,20.18,20.65,1700200.0],["2022-08-10",20.91,21.11,20.51,21.04,670200.0],["2022-08-11",21.56,21.67,20.96,21.04,398300.0],["2022-08-12",21.1,21.24,20.75,21.23,373400.0],["2022-08-15",21.21,21.27,20.6,20.81,700500.0],["2022-08-16",20.6,20.81,20.1,20.65,490600.0],["2022-08-17",20.41,20.48,19.78,19.87,506200.0],["2022-08-18",19.93,20.15,19.4,19.9,862100.0],["2022-08-19",19.82,20.01,19.51,19.64,585700.0],["2022-08-22",19.42,19.47,19.08,19.45,665000.0],["2022-08-23",19.54,19.78,19.41,19.66,522600.0],["2022-08-24",19.65,19.77,19.4,19.5,489300.0],["2022-08-25",19.46,19.63,19.29,19.46,450000.0],["2022-08-26",19.38,19.38,18.38,18.52,508900.0],["2022-08-29",18.51,18.52,18.02,18.06,317100.0],["2022-08-30",18.21,18.23,17.58,17.66,430700.0],["2022-08-31",17.71,18.04,17.7,17.82,861300.0],["2022-09-01",17.52,17.7,17.17,17.7,594600.0],["2022-09-02",17.94,17.94,17.28,17.45,457400.0],["2022-09-06",17.34,17.44,16.59,16.66,696700.0],["2022-09-07",16.64,17.9,16.33,17.85,816500.0],["2022-09-08",17.67,17.95,17.56,17.73,515200.0],["2022-09-09",17.97,18.27,17.85,18.2,475700.0],["2022-09-12",18.35,18.62,18.27,18.44,389000.0],["2022-09-13",17.96,18.11,17.58,17.72,600300.0],["2022-09-14",17.64,17.77,16.99,17.28,596400.0],["2022-09-15",17.21,17.59,17.21,17.45,797100.0],["2022-09-16",17.3,17.58,17.21,17.58,1601000.0],["2022-09-19",17.5,18.02,17.41,17.99,783600.0],["2022-09-20",17.85,18.04,17.61,17.91,829600.0],["2022-09-21",17.99,18.11,17.52,17.58,628300.0],["2022-09-22",17.53,17.53,16.69,16.91,468800.0],["2022-09-23",16.72,16.86,16.55,16.81,614900.0],["2022-09-26",16.75,17.04,16.63,16.78,562800.0],["2022-09-27",16.99,17.15,16.72,16.84,522900.0],["2022-09-28",16.95,17.38,16.91,17.24,421800.0],["2022-09-29",16.98,17.01,16.52,16.95,387500.0],["2022-09-30",16.98,17.42,16.49,16.51,618600.0],["2022-10-03",16.62,17.04,16.31,16.92,453000.0],["2022-10-04",17.15,17.76,17.13,17.66,402800.0],["2022-10-05",17.29,17.51,16.9,17.31,274300.0],["2022-10-06",17.2,17.41,16.85,16.93,408700.0],["2022-10-07",16.73,16.73,16.29,16.44,408900.0],["2022-10-10",16.45,16.63,16.25,16.43,429200.0],["2022-10-11",16.42,16.96,16.14,16.91,562500.0],["2022-10-12",16.95,17.04,16.67,16.9,342300.0],["2022-10-13",16.58,17.44,16.4,17.32,395500.0],["2022-10-14",17.41,17.58,16.91,17.01,369200.0],["2022-10-17",17.29,17.7,17.11,17.62,532200.0],["2022-10-18",17.97,18.21,17.82,17.97,444800.0],["2022-10-19",17.9,18.07,17.44,17.64,313700.0],["2022-10-20",17.62,17.95,17.51,17.66,227100.0],["2022-10-21",17.63,17.81,16.85,17.65,352700.0],["2022-10-24",17.75,18.15,17.57,17.98,274300.0],["2022-10-25",18.01,18.95,17.96,18.77,448500.0],["2022-10-26",19.06,19.5,18.91,19.32,293400.0],["2022-10-27",19.49,19.63,19.1,19.12,255400.0],["2022-10-28",19.15,19.58,19.03,19.43,493300.0],["2022-10-31",19.3,19.55,19.03,19.4,509200.0],["2022-11-01",19.47,19.61,19.09,19.54,299200.0],["2022-11-02",19.63,19.63,18.5,18.63,397300.0],["2022-11-03",16.0,16.66,15.17,15.18,1292100.0],["2022-11-04",14.83,15.79,14.48,15.61,835500.0],["2022-11-07",15.65,15.97,15.03,15.26,733300.0],["2022-11-08",15.02,15.82,14.8,15.23,734900.0],["2022-11-09",15.07,15.12,14.78,15.04,582500.0],["2022-11-10",15.49,16.03,15.34,15.91,679900.0],["2022-11-11",15.89,16.3,15.84,16.27,576000.0],["2022-11-14",16.14,16.36,15.97,16.0,533600.0],["2022-11-15",16.23,16.46,15.81,16.12,536000.0],["2022-11-16",15.9,15.91,15.61,15.73,356000.0],["2022-11-17",15.51,15.89,15.16,15.59,340200.0],["2022-11-18",15.92,16.25,15.87,15.94,409200.0],["2022-11-21",15.82,16.11,15.22,15.32,512900.0],["2022-11-22",15.4,15.59,15.03,15.57,446900.0],["2022-11-23",15.6,15.87,15.43,15.81,229200.0],["2022-11-25",15.68,16.0,15.44,15.47,250200.0],["2022-11-28",15.23,15.33,14.89,14.92,438100.0],["2022-11-29",14.93,15.54,14.69,15.48,353300.0],["2022-11-30",15.55,16.0,14.99,15.98,708100.0],["2022-12-01",16.01,16.29,15.92,16.24,655800.0],["2022-12-02",16.09,16.32,15.81,16.28,441100.0],["2022-12-05",16.12,16.17,15.64,15.67,512700.0],["2022-12-06",15.71,15.83,15.32,15.44,323400.0],["2022-12-07",15.48,15.76,15.37,15.65,336500.0],["2022-12-08",15.75,16.1,15.66,15.9,381100.0],["2022-12-09",15.75,16.07,15.59,15.62,389000.0],["2022-12-12",15.64,15.7,15.28,15.31,576500.0],["2022-12-13",15.75,16.03,15.36,15.55,794300.0],["2022-12-14",15.42,15.86,15.15,15.5,476600.0],["2022-12-15",15.23,15.33,15.03,15.13,549800.0],["2022-12-16",14.87,15.14,14.46,14.77,1662900.0],["2022-12-19",14.85,14.9,14.59,14.7,593500.0],["2022-12-20",14.71,15.08,14.63,14.79,509300.0],["2022-12-21",14.92,15.35,14.92,15.1,488100.0],["2022-12-22",15.0,15.34,14.72,15.33,423100.0],["2022-12-23",15.28,15.37,14.83,14.88,302900.0],["2022-12-27",14.88,15.0,14.7,14.86,222700.0],["2022-12-28",14.85,15.01,14.4,14.49,349000.0],["2022-12-29",14.62,15.0,14.53,14.92,272000.0],["2022-12-30",14.76,14.91,14.69,14.86,302200.0],["2023-01-03",15.0,15.25,14.85,15.02,417000.0],["2023-01-04",15.21,15.48,15.12,15.26,441200.0],["2023-01-05",15.2,15.7,14.8,14.95,537500.0],["2023-01-06",15.11,15.83,14.87,14.98,482100.0],["2023-01-09",15.08,15.26,14.93,14.97,486600.0],["2023-01-10",14.96,15.35,14.96,15.35,512500.0],["2023-01-11",15.37,15.58,15.23,15.57,654400.0],["2023-01-12",15.73,15.94,15.45,15.79,379700.0],["2023-01-13",15.68,16.22,15.6,16.2,315700.0],["2023-01-17",16.26,16.38,16.14,16.26,443800.0],["2023-01-18",16.42,16.45,15.48,15.5,1341400.0],["2023-01-19",15.39,15.58,15.28,15.46,1121000.0],["2023-01-20",15.6,15.6,15.09,15.2,1684300.0],["2023-01-23",15.14,15.66,15.02,15.28,1430800.0],["2023-01-24",15.2,15.65,14.84,14.87,610900.0],["2023-01-25",14.74,15.1,14.52,15.09,411800.0],["2023-01-26",15.13,15.41,15.04,15.26,807400.0],["2023-01-27",15.17,15.46,15.06,15.17,432900.0],["2023-01-30",15.03,15.42,14.98,15.11,411900.0],["2023-01-31",15.12,15.49,15.12,15.35,1565300.0],["2023-02-01",15.33,15.93,15.33,15.75,860200.0],["2023-02-02",15.9,16.36,15.9,16.26,904900.0],["2023-02-03",16.15,16.46,15.86,15.91,649900.0],["2023-02-06",15.82,15.92,15.41,15.47,522500.0],["2023-02-07",15.35,15.58,15.25,15.37,785500.0],["2023-02-08",15.29,15.44,15.13,15.17,578800.0],["2023-02-09",15.33,15.33,14.84,14.99,601000.0],["2023-02-10",14.98,15.07,14.89,14.95,620100.0],["2023-02-13",14.96,15.23,14.88,15.0,707800.0],["2023-02-14",14.95,15.1,14.73,14.81,725800.0],["2023-02-15",14.68,14.96,14.44,14.93,1047900.0],["2023-02-16",14.66,15.36,14.57,15.07,1176000.0],["2023-02-17",15.55,17.3,15.55,16.71,1804600.0],["2023-02-21",16.34,16.38,15.41,15.77,920300.0],["2023-02-22",15.84,16.17,15.79,15.94,845100.0],["2023-02-23",16.0,17.02,15.8,16.08,778900.0],["2023-02-24",15.86,15.92,15.43,15.64,608100.0],["2023-02-27",15.74,15.87,15.61,15.84,535600.0],["2023-02-28",15.69,15.85,15.64,15.74,794500.0],["2023-03-01",15.59,15.75,15.38,15.45,1105300.0],["2023-03-02",15.3,15.71,15.08,15.69,432600.0],["2023-03-03",15.87,16.01,15.5,15.95,567900.0],["2023-03-06",15.77,15.9,14.96,15.09,852500.0],["2023-03-07",15.08,15.48,15.0,15.07,717500.0],["2023-03-08",15.06,15.07,14.86,15.07,528400.0],["2023-03-09",15.12,15.14,14.41,14.49,638000.0],["2023-03-10",14.38,14.52,14.15,14.49,646500.0],["2023-03-13",14.3,14.53,14.19,14.28,750500.0],["2023-03-14",14.64,14.79,14.24,14.47,545700.0],["2023-03-15",14.07,14.24,13.87,14.0,1023500.0],["2023-03-16",13.83,14.25,13.66,14.14,1911000.0],["2023-03-17",14.19,14.57,13.99,14.31,2659200.0],["2023-03-20",14.36,14.73,14.35,14.56,1087400.0],["2023-03-21",14.83,14.94,14.38,14.52,662700.0],["2023-03-22",14.56,14.73,14.15,14.17,398400.0],["2023-03-23",14.18,14.35,13.84,13.92,418500.0],["2023-03-24",13.75,14.14,13.69,14.13,357000.0],["2023-03-27",14.33,14.53,14.27,14.46,304200.0],["2023-03-28",14.37,14.63,14.33,14.53,442000.0],["2023-03-29",14.66,14.87,14.5,14.86,987700.0],["2023-03-30",15.05,15.16,14.53,14.63,791900.0],["2023-03-31",14.75,14.94,14.61,14.91,541800.0],["2023-04-03",14.94,15.06,14.71,14.91,599000.0],["2023-04-04",15.0,15.0,14.64,14.77,561300.0],["2023-04-05",14.69,15.02,14.68,14.94,935500.0],["2023-04-06",15.07,15.14,14.67,14.74,661200.0],["2023-04-10",14.64,14.98,14.57,14.94,725300.0],["2023-04-11",15.11,15.2,14.97,14.98,699200.0],["2023-04-12",15.15,15.17,14.52,14.53,409300.0],["2023-04-13",14.67,14.81,14.54,14.7,409600.0],["2023-04-14",14.83,14.9,14.54,14.62,402600.0],["2023-04-17",14.63,14.88,14.57,14.73,547100.0],["2023-04-18",14.89,14.9,14.52,14.62,460600.0],["2023-04-19",14.53,14.77,14.35,14.73,634400.0],["2023-04-20",14.65,14.74,14.52,14.67,565100.0],["2023-04-21",14.79,14.87,14.65,14.74,450300.0],["2023-04-24",14.79,14.89,14.41,14.41,724200.0],["2023-04-25",14.33,14.5,13.71,13.72,528100.0],["2023-04-26",13.59,14.08,13.59,14.05,505800.0],["2023-04-27",14.17,14.21,13.92,14.2,433100.0],["2023-04-28",14.14,14.34,14.03,14.33,482700.0],["2023-05-01",14.26,14.48,14.25,14.33,432800.0],["2023-05-02",14.14,14.84,14.0,14.74,868700.0],["2023-05-03",14.69,15.06,13.93,13.98,695400.0],["2023-05-04",13.73,13.74,12.84,13.02,588000.0],["2023-05-05",13.25,13.87,13.25,13.69,591000.0],["2023-05-08",13.77,13.77,13.41,13.73,419400.0],["2023-05-09",13.42,13.52,13.28,13.46,378100.0],["2023-05-10",13.7,13.82,13.33,13.55,446300.0],["2023-05-11",13.36,13.69,13.33,13.68,636800.0],["2023-05-12",13.75,13.86,13.47,13.85,548600.0],["2023-05-15",13.88,14.42,13.85,14.25,721900.0],["2023-05-16",14.12,14.17,13.7,13.77,536700.0],["2023-05-17",13.84,13.96,13.63,13.78,489800.0],["2023-05-18",13.7,13.81,13.54,13.66,490600.0],["2023-05-19",13.79,13.87,13.57,13.65,654300.0],["2023-05-22",13.66,13.89,13.59,13.8,288900.0],["2023-05-23",13.67,13.87,13.49,13.53,417100.0],["2023-05-24",13.44,13.51,13.22,13.44,490400.0],["2023-05-25",13.32,13.48,13.16,13.27,460000.0],["2023-05-26",13.35,13.46,13.19,13.36,310700.0],["2023-05-30",13.26,13.49,13.25,13.31,497200.0],["2023-05-31",13.25,13.47,13.17,13.3,578200.0],["2023-06-01",13.34,13.69,13.3,13.56,640400.0],["2023-06-02",13.79,14.16,13.74,13.99,432700.0],["2023-06-05",13.92,13.92,13.41,13.81,543700.0],["2023-06-06",13.88,14.14,13.74,13.87,608400.0],["2023-06-07",13.9,14.29,13.9,14.25,550000.0],["2023-06-08",14.19,14.31,13.95,14.26,487800.0],["2023-06-09",14.3,14.38,14.11,14.31,492500.0],["2023-06-12",14.28,14.38,13.84,13.9,523500.0],["2023-06-13",13.95,14.31,13.73,14.24,481000.0],["2023-06-14",14.41,14.42,13.76,13.85,613400.0],["2023-06-15",13.78,13.81,13.6,13.74,1172800.0],["2023-06-16",13.83,13.91,13.47,13.87,2459600.0],["2023-06-20",13.72,13.95,13.67,13.84,478100.0],["2023-06-21",13.74,14.02,13.66,13.92,282000.0],["2023-06-22",13.89,13.92,13.69,13.91,400000.0],["2023-06-23",13.78,13.86,13.63,13.64,580600.0],["2023-06-26",13.6,13.84,13.48,13.48,339400.0],["2023-06-27",13.47,13.77,13.35,13.64,1870200.0],["2023-06-28",13.7,13.8,13.44,13.65,577700.0],["2023-06-29",13.68,14.23,13.68,14.17,365100.0],["2023-06-30",14.31,14.43,14.17,14.21,350800.0],["2023-07-03",14.0,14.33,13.85,13.94,399400.0],["2023-07-05",13.87,13.88,13.67,13.67,529300.0],["2023-07-06",13.46,13.57,13.15,13.34,339700.0],["2023-07-07",13.34,13.61,13.33,13.43,444700.0],["2023-07-10",13.34,13.83,13.34,13.75,472400.0],["2023-07-11",13.83,13.96,13.72,13.82,261800.0],["2023-07-12",14.02,14.06,13.71,13.72,359400.0],["2023-07-13",13.79,13.83,13.67,13.73,295600.0],["2023-07-14",13.7,13.92,13.67,13.8,292500.0],["2023-07-17",13.75,13.84,13.62,13.74,290600.0],["2023-07-18",13.88,14.28,13.7,14.08,250400.0],["2023-07-19",14.15,14.35,14.02,14.23,239000.0],["2023-07-20",14.3,14.3,14.1,14.16,209900.0],["2023-07-21",14.25,14.32,14.11,14.13,295300.0],["2023-07-24",14.13,14.43,14.13,14.4,334500.0],["2023-07-25",14.32,14.49,14.22,14.27,220300.0],["2023-07-26",14.2,14.43,14.17,14.28,236400.0],["2023-07-27",14.44,14.49,13.78,13.84,331900.0],["2023-07-28",13.98,14.02,13.57,13.58,230700.0],["2023-07-31",13.54,13.74,13.54,13.73,291200.0],["2023-08-01",13.69,13.76,13.38,13.66,274100.0],["2023-08-02",13.53,13.98,13.53,13.81,406000.0],["2023-08-03",13.99,14.86,13.87,14.73,620100.0],["2023-08-04",14.26,14.69,14.05,14.63,502900.0],["2023-08-07",14.68,14.89,14.44,14.85,371700.0],["2023-08-08",14.69,14.75,14.3,14.7,255300.0],["2023-08-09",14.62,14.78,14.48,14.71,222200.0],["2023-08-10",14.8,15.02,14.65,14.77,240200.0],["2023-08-11",14.71,14.87,14.59,14.76,188700.0],["2023-08-14",14.64,14.66,14.5,14.56,350700.0],["2023-08-15",14.48,14.67,14.48,14.63,172400.0],["2023-08-16",14.65,14.74,14.47,14.57,186100.0],["2023-08-17",14.53,14.93,14.53,14.87,391300.0],["2023-08-18",14.7,15.0,14.65,14.94,324700.0],["2023-08-21",14.92,14.96,14.71,14.85,227300.0],["2023-08-22",14.85,14.94,14.69,14.78,186200.0],["2023-08-23",14.76,14.82,14.55,14.57,267400.0],["2023-08-24",14.46,14.68,14.1,14.1,551300.0],["2023-08-25",14.2,14.27,13.95,14.08,295200.0],["2023-08-28",14.14,14.26,13.88,14.11,604700.0],["2023-08-29",14.17,14.24,13.95,14.07,459200.0],["2023-08-30",14.0,14.48,14.0,14.35,561100.0],["2023-08-31",14.35,14.48,14.06,14.13,408900.0],["2023-09-01",14.2,14.33,13.97,13.97,264900.0],["2023-09-05",13.72,13.79,12.59,12.64,611800.0],["2023-09-06",12.71,13.04,12.63,13.03,462600.0],["2023-09-07",12.95,13.32,12.79,12.94,581200.0],["2023-09-08",12.94,12.96,12.65,12.73,445600.0],["2023-09-11",12.71,12.86,12.59,12.76,439100.0],["2023-09-12",12.79,12.87,12.53,12.61,394300.0],["2023-09-13",12.57,12.68,12.48,12.5,374500.0],["2023-09-14",12.66,12.78,12.45,12.55,459400.0],["2023-09-15",12.5,12.81,12.4,12.73,4881800.0],["2023-09-18",12.72,12.88,12.64,12.8,387100.0],["2023-09-19",12.81,12.9,12.59,12.59,308200.0],["2023-09-20",12.68,12.85,12.58,12.58,288000.0],["2023-09-21",12.53,12.73,12.5,12.57,340500.0],["2023-09-22",12.58,12.63,12.37,12.38,263900.0],["2023-09-25",12.31,12.48,12.28,12.46,280600.0],["2023-09-26",12.34,12.49,12.23,12.23,384600.0],["2023-09-27",12.3,12.52,12.23,12.32,341400.0],["2023-09-28",12.36,12.72,12.36,12.68,570600.0],["2023-09-29",12.78,12.88,12.66,12.71,406800.0],["2023-10-02",12.67,12.84,12.57,12.81,469700.0],["2023-10-03",12.72,12.81,12.57,12.7,279900.0],["2023-10-04",12.66,12.9,12.58,12.84,241300.0],["2023-10-05",12.78,13.01,12.69,12.98,438400.0],["2023-10-06",12.89,12.99,12.7,12.88,302400.0],["2023-10-09",12.81,12.9,12.76,12.78,376200.0],["2023-10-10",12.79,12.9,12.74,12.79,446300.0],["2023-10-11",12.77,12.81,12.34,12.48,460600.0],["2023-10-12",12.45,12.45,11.74,11.78,483300.0],["2023-10-13",11.75,12.09,11.69,11.77,362900.0],["2023-10-16",11.98,12.68,11.86,12.56,762600.0],["2023-10-17",12.53,12.92,12.53,12.74,520200.0],["2023-10-18",12.67,13.01,12.6,12.86,231400.0],["2023-10-19",12.8,12.9,12.56,12.74,377500.0],["2023-10-20",12.79,12.83,12.55,12.62,529400.0],["2023-10-23",12.57,12.72,12.36,12.41,432400.0],["2023-10-24",12.41,12.57,12.25,12.29,448300.0],["2023-10-25",12.18,12.22,11.83,11.86,482400.0],["2023-10-26",11.87,12.0,11.63,11.63,422700.0],["2023-10-27",11.65,11.67,11.29,11.32,425000.0],["2023-10-30",11.45,11.47,11.09,11.41,469000.0],["2023-10-31",11.36,11.53,11.31,11.46,349900.0],["2023-11-01",11.41,11.41,11.03,11.21,449300.0],["2023-11-02",10.11,10.23,9.15,9.89,1199800.0],["2023-11-03",10.05,10.05,9.66,9.9,813000.0],["2023-11-06",9.95,10.67,9.6,9.71,807500.0],["2023-11-07",9.7,9.96,9.55,9.89,1016400.0],["2023-11-08",9.83,9.85,9.49,9.62,593500.0],["2023-11-09",9.6,9.6,9.25,9.28,441300.0],["2023-11-10",9.24,9.37,9.05,9.21,491900.0],["2023-11-13",9.24,9.39,9.05,9.15,393700.0],["2023-11-14",9.37,9.83,9.31,9.68,622300.0],["2023-11-15",9.71,9.96,9.71,9.8,491900.0],["2023-11-16",9.4,9.4,8.58,8.88,1705100.0],["2023-11-17",9.01,9.14,8.93,9.1,1115300.0],["2023-11-20",9.08,9.24,8.97,9.0,639000.0],["2023-11-21",8.93,9.01,8.72,8.72,415800.0],["2023-11-22",8.81,8.93,8.73,8.78,401300.0],["2023-11-24",8.76,8.86,8.72,8.84,180000.0],["2023-11-27",8.8,8.82,8.61,8.64,602300.0],["2023-11-28",8.64,8.71,8.45,8.66,935500.0],["2023-11-29",8.78,8.98,8.46,8.66,703200.0],["2023-11-30",8.56,8.67,8.22,8.38,625900.0],["2023-12-01",8.33,8.81,8.18,8.77,965900.0],["2023-12-04",8.93,9.21,8.79,9.19,961100.0],["2023-12-05",9.19,9.37,9.07,9.11,684200.0],["2023-12-06",9.21,9.33,9.09,9.22,905500.0],["2023-12-07",9.24,9.37,9.1,9.34,734100.0],["2023-12-08",9.18,9.32,9.15,9.25,493700.0],["2023-12-11",9.27,9.46,9.18,9.21,675400.0],["2023-12-12",9.2,9.31,9.14,9.18,657400.0],["2023-12-13",9.2,9.54,9.15,9.54,1601300.0],["2023-12-14",9.73,9.85,9.38,9.42,788900.0],["2023-12-15",9.43,9.43,8.97,9.03,4006600.0],["2023-12-18",9.0,9.03,8.67,8.73,890100.0],["2023-12-19",8.83,9.12,8.83,9.08,862100.0],["2023-12-20",9.06,9.26,8.9,8.96,834500.0],["2023-12-21",9.09,9.51,9.09,9.43,1204500.0],["2023-12-22",9.45,9.8,9.45,9.54,1140500.0],["2023-12-26",9.51,9.64,9.43,9.55,454500.0],["2023-12-27",9.5,9.65,9.48,9.56,546200.0],["2023-12-28",9.5,9.6,9.35,9.5,679200.0],["2023-12-29",9.5,9.57,9.28,9.3,432000.0],["2024-01-02",9.28,9.67,9.15,9.38,731200.0],["2024-01-03",9.35,9.35,9.11,9.18,876600.0],["2024-01-04",9.24,9.41,9.09,9.35,772700.0],["2024-01-05",9.26,9.71,9.26,9.68,1093900.0],["2024-01-08",9.65,10.05,9.59,9.9,1211200.0],["2024-01-09",9.76,9.83,9.54,9.81,1035000.0],["2024-01-10",9.79,9.9,9.57,9.88,792700.0],["2024-01-11",9.82,10.02,9.7,9.94,829700.0],["2024-01-12",10.06,10.07,9.62,9.62,1388600.0],["2024-01-16",9.5,9.57,9.25,9.54,549900.0],["2024-01-17",9.38,9.57,9.27,9.32,516700.0],["2024-01-18",9.36,9.5,9.15,9.47,520300.0],["2024-01-19",9.49,9.49,9.2,9.32,465100.0],["2024-01-22",9.31,9.56,9.28,9.54,732500.0],["2024-01-23",9.74,9.79,9.6,9.63,485200.0],["2024-01-24",9.79,9.81,9.52,9.64,473900.0],["2024-01-25",9.79,9.92,9.69,9.92,416800.0],["2024-01-26",9.99,10.07,9.8,9.86,331900.0],["2024-01-29",9.86,9.91,9.64,9.86,364000.0],["2024-01-30",9.82,9.87,9.5,9.52,501300.0],["2024-01-31",9.55,9.65,9.34,9.36,377000.0],["2024-02-01",9.34,9.61,9.24,9.6,506100.0],["2024-02-02",9.46,9.52,9.17,9.31,405200.0],["2024-02-05",9.18,9.2,8.88,8.88,459400.0],["2024-02-06",8.82,9.18,8.82,9.1,478800.0],["2024-02-07",9.09,9.12,8.8,8.89,498300.0],["2024-02-08",8.84,9.02,8.73,8.99,650200.0],["2024-02-09",8.96,9.1,8.82,9.07,549400.0],["2024-02-12",9.08,9.41,9.08,9.28,822800.0],["2024-02-13",9.0,9.19,8.87,9.0,606400.0],["2024-02-14",9.07,9.19,8.92,9.14,433600.0],["2024-02-15",9.26,9.49,9.26,9.36,710300.0],["2024-02-16",9.23,9.4,9.12,9.29,804400.0],["2024-02-20",8.82,9.08,7.7,8.46,1690300.0],["2024-02-21",8.47,8.9,8.33,8.66,874100.0],["2024-02-22",8.61,8.68,8.27,8.58,907200.0],["2024-02-23",8.52,8.86,8.48,8.79,745200.0],["2024-02-26",8.79,8.99,8.67,8.89,1157400.0],["2024-02-27",8.95,9.05,8.84,9.01,800000.0],["2024-02-28",8.97,9.28,8.92,9.05,749000.0],["2024-02-29",9.22,9.27,9.03,9.15,567300.0],["2024-03-01",9.07,9.07,8.66,8.77,1007000.0],["2024-03-04",8.8,8.8,8.55,8.71,612300.0],["2024-03-05",8.71,8.91,8.7,8.72,541800.0],["2024-03-06",8.65,8.84,8.6,8.84,552700.0],["2024-03-07",8.92,9.07,8.75,8.81,633200.0],["2024-03-08",8.93,9.14,8.93,9.03,530800.0],["2024-03-11",8.97,9.22,8.85,9.07,587600.0],["2024-03-12",9.06,9.43,8.92,9.36,1200700.0],["2024-03-13",9.37,9.61,9.33,9.39,721900.0],["2024-03-14",9.33,9.33,8.99,9.08,671500.0],["2024-03-15",9.02,9.58,9.01,9.48,3462800.0],["2024-03-18",9.34,9.45,9.16,9.41,613700.0],["2024-03-19",9.44,9.67,9.31,9.48,466000.0],["2024-03-20",9.46,9.72,9.33,9.61,475000.0],["2024-03-21",9.61,9.7,9.35,9.35,842300.0],["2024-03-22",9.37,9.42,9.22,9.32,392400.0],["2024-03-25",9.3,9.42,9.11,9.28,505300.0],["2024-03-26",9.31,9.59,9.26,9.59,472800.0],["2024-03-27",9.69,9.99,9.59,9.99,431200.0],["2024-03-28",10.0,10.18,9.97,10.03,641700.0],["2024-04-01",10.09,10.12,9.68,9.74,558900.0],["2024-04-02",9.58,9.58,9.17,9.5,1030200.0],["2024-04-03",9.42,9.44,9.29,9.31,727300.0],["2024-04-04",9.42,9.51,9.22,9.23,568500.0],["2024-04-05",9.2,9.4,9.09,9.38,893300.0],["2024-04-08",9.43,9.55,9.38,9.51,773700.0],["2024-04-09",9.56,9.65,9.43,9.55,548900.0],["2024-04-10",9.27,9.61,9.21,9.58,705200.0],["2024-04-11",9.62,9.66,9.38,9.4,541200.0],["2024-04-12",9.36,9.41,9.23,9.24,422500.0],["2024-04-15",9.26,9.31,9.13,9.17,459900.0],["2024-04-16",9.12,9.17,8.91,8.92,467300.0],["2024-04-17",8.96,9.02,8.81,8.81,582500.0],["2024-04-18",8.83,8.92,8.74,8.81,428200.0],["2024-04-19",8.79,9.07,8.79,9.03,601300.0],["2024-04-22",9.09,9.31,9.01,9.03,506600.0],["2024-04-23",9.0,9.52,8.94,9.4,500300.0],["2024-04-24",9.31,9.45,9.19,9.24,472500.0],["2024-04-25",9.19,9.28,8.84,8.9,424700.0],["2024-04-26",8.85,9.12,8.84,9.04,650200.0],["2024-04-29",9.07,9.19,8.95,9.02,403800.0],["2024-04-30",8.99,8.99,8.81,8.87,746800.0],["2024-05-01",8.83,9.25,8.8,9.01,546400.0],["2024-05-02",9.17,9.28,9.03,9.12,384300.0],["2024-05-03",9.26,9.37,9.15,9.33,450600.0],["2024-05-06",9.41,9.5,9.27,9.28,568700.0],["2024-05-07",9.5,10.02,8.88,9.05,1585400.0],["2024-05-08",8.88,9.02,8.32,8.5,1100400.0],["2024-05-09",8.43,8.51,8.13,8.17,1289000.0],["2024-05-10",8.19,8.22,7.81,8.22,1397100.0],["2024-05-13",8.33,8.69,8.23,8.53,1112300.0],["2024-05-14",8.73,8.79,8.27,8.48,698400.0],["2024-05-15",8.5,8.56,8.2,8.2,687200.0],["2024-05-16",8.18,8.19,7.77,7.79,1027800.0],["2024-05-17",7.76,7.81,7.64,7.74,1009800.0],["2024-05-20",7.72,7.77,7.44,7.46,1497200.0],["2024-05-21",7.42,7.58,7.3,7.35,999200.0],["2024-05-22",7.32,7.64,7.26,7.53,1348900.0],["2024-05-23",7.53,7.7,7.49,7.59,1515500.0],["2024-05-24",7.65,7.7,7.45,7.46,646700.0],["2024-05-28",7.45,7.49,7.12,7.31,936500.0],["2024-05-29",7.21,7.29,7.15,7.26,857100.0],["2024-05-30",7.36,7.7,7.31,7.36,1730200.0],["2024-05-31",7.4,7.55,7.29,7.31,2898800.0],["2024-06-03",7.4,7.46,7.19,7.42,1931700.0],["2024-06-04",7.41,7.45,7.26,7.33,2251000.0],["2024-06-05",7.43,7.43,7.02,7.15,2510500.0],["2024-06-06",7.16,7.25,6.89,6.89,1258000.0],["2024-06-07",7.05,7.36,7.02,7.12,2671500.0],["2024-06-10",7.06,7.07,6.78,6.91,2357300.0],["2024-06-11",6.83,6.93,6.7,6.77,1339000.0],["2024-06-12",6.88,7.3,6.88,7.1,1673500.0],["2024-06-13",7.1,7.36,6.95,7.36,1677300.0],["2024-06-14",7.3,7.42,7.17,7.24,1530300.0],["2024-06-17",7.18,7.52,7.07,7.5,1124100.0],["2024-06-18",7.52,7.81,7.51,7.71,1369100.0],["2024-06-20",7.64,7.87,7.62,7.71,1528800.0],["2024-06-21",7.78,8.18,7.64,8.0,8562500.0],["2024-06-24",8.04,8.32,8.02,8.08,1679900.0],["2024-06-25",8.03,8.09,7.57,7.65,853400.0],["2024-06-26",7.6,7.73,7.47,7.7,1619400.0],["2024-06-27",7.7,7.7,7.15,7.22,1027600.0],["2024-06-28",7.28,7.61,7.24,7.55,2101700.0],["2024-07-01",7.53,7.62,7.08,7.11,926800.0],["2024-07-02",7.1,7.14,6.94,7.03,645100.0],["2024-07-03",7.05,7.18,6.95,7.1,272700.0],["2024-07-05",7.05,7.08,6.77,6.81,889000.0],["2024-07-08",6.87,7.03,6.77,6.93,690900.0],["2024-07-09",6.83,6.85,6.62,6.77,849700.0],["2024-07-10",6.74,6.82,6.69,6.79,487300.0],["2024-07-11",6.93,7.24,6.81,7.21,787000.0],["2024-07-12",7.34,7.5,7.22,7.4,805300.0],["2024-07-15",7.34,7.55,6.96,7.0,963100.0],["2024-07-16",7.07,7.62,7.07,7.62,868200.0],["2024-07-17",7.59,7.83,7.59,7.8,694400.0],["2024-07-18",7.72,7.94,7.54,7.63,615000.0],["2024-07-19",7.65,7.65,7.5,7.52,443300.0],["2024-07-22",7.59,7.7,7.4,7.65,578000.0],["2024-07-23",7.64,7.8,7.57,7.68,668700.0],["2024-07-24",7.68,7.86,7.62,7.68,566800.0],["2024-07-25",7.74,8.17,7.67,8.13,798900.0],["2024-07-26",8.25,8.42,8.11,8.24,518100.0],["2024-07-29",8.27,8.35,8.17,8.21,525300.0],["2024-07-30",8.24,8.47,8.18,8.36,470400.0],["2024-07-31",8.35,8.74,8.24,8.34,639100.0],["2024-08-01",8.33,8.49,8.15,8.25,812100.0],["2024-08-02",7.96,8.11,7.88,7.99,673000.0],["2024-08-05",7.65,7.66,7.47,7.62,997200.0],["2024-08-06",8.32,9.15,7.91,8.97,1248100.0],["2024-08-07",9.08,9.68,9.08,9.63,961000.0],["2024-08-08",9.74,9.88,9.5,9.83,745400.0],["2024-08-09",9.96,10.3,9.75,10.02,854600.0],["2024-08-12",10.0,10.3,9.93,10.13,834100.0],["2024-08-13",10.17,10.25,10.0,10.11,617000.0],["2024-08-14",9.99,10.1,9.83,9.94,503000.0],["2024-08-15",10.24,10.41,10.02,10.3,715400.0],["2024-08-16",10.25,10.47,10.19,10.41,541400.0],["2024-08-19",10.45,10.88,10.45,10.78,536600.0],["2024-08-20",10.75,10.88,10.6,10.75,491100.0],["2024-08-21",10.82,11.04,10.71,10.87,602100.0],["2024-08-22",10.86,11.12,10.83,11.02,523600.0],["2024-08-23",11.09,11.43,11.03,11.31,800200.0],["2024-08-26",11.35,11.5,11.12,11.24,511000.0],["2024-08-27",11.09,11.21,10.96,11.07,576600.0],["2024-08-28",11.07,11.22,10.9,11.02,371800.0],["2024-08-29",11.08,11.19,10.94,11.03,346500.0],["2024-08-30",11.0,11.22,10.71,10.86,598600.0],["2024-09-03",10.67,10.96,10.64,10.66,1010900.0],["2024-09-04",10.64,10.71,10.52,10.54,447300.0],["2024-09-05",10.56,10.81,10.39,10.74,528900.0],["2024-09-06",10.74,10.94,10.53,10.54,678300.0],["2024-09-09",10.41,10.71,10.06,10.56,463700.0],["2024-09-10",10.62,10.8,10.51,10.54,601400.0],["2024-09-11",10.45,10.62,10.29,10.61,410200.0],["2024-09-12",10.68,10.92,10.62,10.78,410300.0],["2024-09-13",10.92,11.0,10.8,10.93,461400.0],["2024-09-16",11.0,11.0,10.74,10.75,333500.0],["2024-09-17",10.86,11.0,10.54,10.55,421400.0],["2024-09-18",10.54,11.22,10.47,10.86,428000.0],["2024-09-19",11.09,11.2,10.76,10.87,314300.0],["2024-09-20",10.74,10.78,10.39,10.56,2139300.0],["2024-09-23",10.64,10.8,10.46,10.48,346800.0],["2024-09-24",10.56,10.68,10.5,10.62,345100.0],["2024-09-25",10.65,10.78,10.4,10.51,492200.0],["2024-09-26",11.77,11.77,10.93,11.36,1277700.0],["2024-09-27",11.51,11.57,11.04,11.26,629100.0],["2024-09-30",11.25,11.63,11.19,11.59,441300.0],["2024-10-01",11.48,12.06,11.4,12.0,932400.0],["2024-10-02",12.01,12.25,11.98,12.08,540900.0],["2024-10-03",11.94,12.08,11.79,11.9,622800.0],["2024-10-04",12.08,12.23,11.98,12.13,386200.0],["2024-10-07",12.14,12.14,11.78,11.95,411800.0],["2024-10-08",11.89,11.93,11.7,11.83,446000.0],["2024-10-09",11.78,12.03,11.75,11.84,581200.0],["2024-10-10",11.69,12.05,11.59,12.0,600900.0],["2024-10-11",12.05,12.15,11.94,12.11,519200.0],["2024-10-14",12.12,12.47,12.02,12.3,440600.0],["2024-10-15",12.26,12.53,12.21,12.29,777600.0],["2024-10-16",12.48,12.75,12.39,12.66,1720100.0],["2024-10-17",12.54,12.85,12.45,12.67,443000.0],["2024-10-18",12.69,12.99,12.58,12.76,633600.0],["2024-10-21",12.78,12.82,12.66,12.73,386500.0],["2024-10-22",12.65,12.93,12.55,12.9,341900.0],["2024-10-23",12.78,12.83,12.45,12.55,462900.0],["2024-10-24",12.62,12.69,12.47,12.57,370000.0],["2024-10-25",12.53,12.7,12.35,12.41,322500.0],["2024-10-28",12.57,12.98,12.56,12.86,307500.0],["2024-10-29",12.67,13.02,12.67,12.97,524600.0],["2024-10-30",12.83,13.01,12.63,12.66,602600.0],["2024-10-31",12.68,12.75,12.29,12.32,626000.0],["2024-11-01",13.8,15.42,12.96,15.21,3254000.0],["2024-11-04",15.39,15.43,14.67,15.14,1194200.0],["2024-11-05",15.29,15.52,15.17,15.36,966900.0],["2024-11-06",16.12,16.41,15.69,16.08,1081100.0],["2024-11-07",15.99,16.27,15.86,16.04,647000.0],["2024-11-08",15.98,16.1,15.69,15.76,703800.0],["2024-11-11",16.06,16.06,15.66,15.96,698600.0],["2024-11-12",15.95,16.07,15.43,15.5,490900.0],["2024-11-13",15.52,15.53,15.17,15.22,655600.0],["2024-11-14",15.28,15.35,14.74,14.76,609300.0],["2024-11-15",14.83,14.83,14.1,14.15,720500.0],["2024-11-18",14.24,14.74,14.15,14.47,889800.0],["2024-11-19",14.32,14.61,14.21,14.61,547100.0],["2024-11-20",14.57,14.65,14.29,14.49,727400.0],["2024-11-21",14.45,14.76,14.36,14.75,744900.0],["2024-11-22",14.75,15.28,14.57,14.96,933700.0],["2024-11-25",15.13,15.32,14.69,14.76,1124600.0],["2024-11-26",14.76,14.96,14.56,14.75,715200.0],["2024-11-27",14.79,15.0,14.56,14.77,653200.0],["2024-11-29",14.78,14.97,14.71,14.96,420700.0],["2024-12-02",14.96,15.1,14.59,15.01,774400.0],["2024-12-03",15.01,15.06,14.65,14.82,650600.0],["2024-12-04",14.87,14.92,14.62,14.89,737000.0],["2024-12-05",14.93,14.93,14.64,14.7,524900.0],["2024-12-06",14.84,14.84,14.45,14.8,404400.0],["2024-12-09",14.96,15.0,14.3,14.32,477300.0],["2024-12-10",14.3,14.59,14.11,14.48,676800.0],["2024-12-11",14.51,14.54,14.19,14.2,655700.0],["2024-12-12",14.18,14.67,14.04,14.17,682200.0],["2024-12-13",14.09,14.26,13.94,14.07,323400.0],["2024-12-16",14.22,14.7,14.04,14.45,865100.0],["2024-12-17",14.4,14.54,13.9,14.22,1076100.0],["2024-12-18",14.3,14.62,13.76,14.01,761600.0],["2024-12-19",14.01,14.4,13.97,14.25,920600.0],["2024-12-20",14.09,14.69,14.01,14.09,5048400.0],["2024-12-23",13.86,14.08,13.61,13.64,549700.0],["2024-12-24",13.58,13.72,13.49,13.71,204400.0],["2024-12-26",13.58,13.72,13.44,13.66,329700.0],["2024-12-27",13.58,13.71,13.34,13.49,430900.0],["2024-12-30",13.39,13.47,13.17,13.21,347100.0],["2024-12-31",13.24,13.38,13.07,13.12,508400.0],["2025-01-02",13.25,13.49,12.97,13.03,475800.0],["2025-01-03",13.03,13.23,12.88,13.14,429800.0],["2025-01-06",13.14,13.38,12.77,12.8,467100.0],["2025-01-07",12.85,12.99,12.49,12.61,448400.0],["2025-01-08",12.58,12.9,12.52,12.73,352600.0],["2025-01-10",12.5,12.62,12.36,12.44,396100.0],["2025-01-13",13.18,13.32,12.68,13.31,695500.0],["2025-01-14",13.42,13.7,13.29,13.66,605900.0],["2025-01-15",13.82,14.1,13.62,14.0,541400.0],["2025-01-16",13.92,13.95,13.57,13.77,473500.0],["2025-01-17",13.83,13.94,13.69,13.84,459900.0],["2025-01-21",13.93,14.07,13.8,14.0,449400.0],["2025-01-22",13.86,14.12,13.74,14.07,593600.0],["2025-01-23",13.99,14.24,13.88,14.16,574000.0],["2025-01-24",14.1,14.34,13.83,14.32,532200.0],["2025-01-27",14.33,14.76,14.3,14.68,643600.0],["2025-01-28",14.55,14.62,14.38,14.46,435100.0],["2025-01-29",14.38,14.4,14.12,14.19,418600.0],["2025-01-30",14.36,14.56,14.22,14.41,335900.0],["2025-01-31",14.34,14.47,13.96,13.98,392100.0],["2025-02-03",13.78,14.15,13.72,13.92,403600.0],["2025-02-04",13.81,14.0,13.75,13.91,288200.0],["2025-02-05",13.95,14.06,13.84,13.98,459300.0],["2025-02-06",13.93,13.99,13.55,13.7,483700.0],["2025-02-07",13.68,13.77,13.54,13.63,327700.0],["2025-02-10",13.73,14.05,13.5,13.98,422900.0],["2025-02-11",13.88,14.84,13.88,14.68,638500.0],["2025-02-12",14.48,14.66,13.93,14.25,569100.0],["2025-02-13",14.29,14.51,14.17,14.47,301400.0],["2025-02-14",14.43,14.51,14.03,14.05,409500.0],["2025-02-18",14.04,14.45,13.93,14.29,685600.0],["2025-02-19",14.12,14.61,14.02,14.11,864300.0],["2025-02-20",14.8,17.67,14.43,17.23,2055100.0],["2025-02-21",17.32,17.32,15.46,15.61,1331700.0],["2025-02-24",15.72,16.0,15.44,15.68,732100.0],["2025-02-25",15.64,15.75,15.19,15.4,915900.0],["2025-02-26",15.32,15.67,14.93,15.0,749000.0],["2025-02-27",15.07,15.83,14.95,15.06,918400.0],["2025-02-28",14.89,15.18,14.67,14.77,914900.0],["2025-03-03",14.73,14.87,14.32,14.51,897000.0],["2025-03-04",14.43,14.81,14.33,14.44,634800.0],["2025-03-05",14.41,14.69,14.37,14.59,613800.0],["2025-03-06",14.29,14.62,14.21,14.5,505900.0],["2025-03-07",14.42,14.76,14.36,14.64,661400.0],["2025-03-10",14.43,14.9,14.06,14.35,636900.0],["2025-03-11",14.36,14.49,13.98,14.04,619700.0],["2025-03-12",13.98,14.23,13.92,13.92,668700.0],["2025-03-13",13.9,13.9,13.53,13.71,688500.0],["2025-03-14",13.81,14.07,13.67,13.72,482200.0],["2025-03-17",13.67,14.33,13.67,14.24,653000.0],["2025-03-18",14.19,14.26,13.91,14.08,694900.0],["2025-03-19",14.05,14.33,13.93,14.23,603800.0],["2025-03-20",13.97,14.31,13.97,14.15,399600.0],["2025-03-21",13.95,14.39,13.85,14.21,2623300.0],["2025-03-24",14.42,14.73,14.24,14.54,593800.0],["2025-03-25",14.58,14.87,14.51,14.63,618800.0],["2025-03-26",14.8,14.99,14.65,14.74,489800.0],["2025-03-27",14.81,15.2,14.67,15.02,595600.0],["2025-03-28",14.91,15.02,14.06,14.16,670800.0],["2025-03-31",13.95,14.66,13.91,14.49,857700.0],["2025-04-01",14.44,14.68,14.22,14.51,486000.0],["2025-04-02",14.27,14.85,14.27,14.81,501600.0],["2025-04-03",14.19,14.39,13.92,14.14,549700.0],["2025-04-04",13.58,13.86,13.26,13.51,823900.0],["2025-04-07",13.1,13.7,12.77,13.14,878400.0],["2025-04-08",13.55,13.93,13.11,13.27,1138500.0],["2025-04-09",13.21,14.6,13.12,14.1,1024800.0],["2025-04-10",13.85,13.98,13.3,13.56,651300.0],["2025-04-11",13.4,13.54,12.96,13.34,593800.0],["2025-04-14",13.54,13.6,13.15,13.41,488500.0],["2025-04-15",13.41,13.51,13.25,13.34,383600.0],["2025-04-16",13.32,13.4,13.06,13.14,615200.0],["2025-04-17",13.11,13.11,12.82,12.82,483600.0],["2025-04-21",12.79,12.79,11.94,12.0,451200.0],["2025-04-22",12.14,12.22,11.96,12.14,495600.0],["2025-04-23",12.72,12.92,12.22,12.27,538400.0],["2025-04-24",12.3,12.69,12.29,12.5,528100.0],["2025-04-25",12.34,12.35,12.05,12.25,414200.0],["2025-04-28",12.28,12.46,12.19,12.36,483800.0],["2025-04-29",12.33,12.71,12.17,12.56,482900.0],["2025-04-30",12.46,12.95,12.24,12.88,1119800.0],["2025-05-01",12.94,12.94,12.55,12.74,431400.0],["2025-05-02",12.85,13.03,12.72,12.94,407200.0],["2025-05-05",12.89,13.2,12.84,12.95,1148000.0],["2025-05-06",13.27,14.55,13.0,14.48,1381400.0],["2025-05-07",14.49,14.6,14.17,14.35,1316600.0],["2025-05-08",14.5,14.7,14.25,14.44,1580300.0],["2025-05-09",14.44,14.85,14.29,14.53,1709000.0],["2025-05-12",14.8,14.98,14.12,14.36,1395900.0],["2025-05-13",14.27,14.65,14.27,14.42,1112900.0],["2025-05-14",14.45,14.5,14.18,14.19,1195900.0],["2025-05-15",14.2,14.88,14.08,14.88,1317600.0],["2025-05-16",14.9,15.01,14.78,14.93,785800.0],["2025-05-19",14.63,14.88,14.59,14.87,731000.0],["2025-05-20",14.88,15.2,14.75,15.16,1189900.0],["2025-05-21",15.16,15.37,15.07,15.17,1453100.0],["2025-05-22",15.1,15.18,13.96,13.97,1280600.0],["2025-05-23",13.9,14.07,13.39,13.56,1559100.0],["2025-05-27",13.78,13.95,13.62,13.85,1313500.0],["2025-05-28",13.75,13.8,13.25,13.72,3050900.0],["2025-05-29",13.76,14.26,13.68,14.23,1554400.0],["2025-05-30",14.2,14.32,14.02,14.15,968600.0],["2025-06-02",14.08,14.13,13.48,13.54,701800.0],["2025-06-03",13.52,13.85,13.22,13.8,767100.0],["2025-06-04",13.8,13.98,13.74,13.9,545900.0],["2025-06-05",13.88,14.03,13.73,13.92,557800.0],["2025-06-06",14.08,14.21,13.9,14.09,771900.0],["2025-06-09",14.2,14.2,13.78,14.13,903200.0],["2025-06-10",14.19,14.44,14.01,14.12,606700.0],["2025-06-11",14.07,14.36,14.07,14.22,667500.0],["2025-06-12",14.16,14.31,14.01,14.25,590400.0],["2025-06-13",13.86,14.27,13.83,14.0,671100.0],["2025-06-16",14.1,14.2,13.61,13.82,758000.0],["2025-06-17",13.66,13.79,13.35,13.41,709700.0],["2025-06-18",13.25,13.49,13.23,13.35,594400.0],["2025-06-20",13.44,13.52,13.12,13.22,1014800.0],["2025-06-23",13.11,13.38,12.99,13.37,468200.0],["2025-06-24",13.44,13.48,13.24,13.48,549800.0],["2025-06-25",13.46,13.69,13.24,13.63,586800.0],["2025-06-26",13.71,13.79,13.36,13.63,567500.0],["2025-06-27",13.63,14.06,13.56,14.03,1157200.0],["2025-06-30",14.01,14.39,13.91,14.35,897400.0],["2025-07-01",14.36,14.66,14.09,14.33,663900.0],["2025-07-02",14.3,14.3,13.74,13.78,518100.0],["2025-07-03",13.73,13.81,13.65,13.78,442400.0],["2025-07-07",13.74,13.8,13.34,13.45,385200.0],["2025-07-08",13.36,13.68,13.36,13.49,458800.0],["2025-07-09",13.56,13.6,13.26,13.56,421100.0],["2025-07-10",13.47,13.68,13.21,13.5,620900.0],["2025-07-11",13.4,13.4,13.05,13.12,516400.0],["2025-07-14",13.0,13.23,12.71,13.16,484700.0],["2025-07-15",13.15,13.21,12.8,12.81,581000.0],["2025-07-16",12.92,12.98,12.71,12.82,960400.0],["2025-07-17",12.82,12.97,12.68,12.84,746400.0],["2025-07-18",12.86,12.86,12.48,12.57,543200.0],["2025-07-21",12.63,12.78,12.5,12.64,689100.0],["2025-07-22",12.72,13.07,12.64,12.74,607200.0],["2025-07-23",12.81,13.15,12.72,13.11,645600.0],["2025-07-24",12.98,13.1,12.39,12.42,704400.0],["2025-07-25",12.5,12.74,12.39,12.57,556800.0],["2025-07-28",12.5,12.71,12.42,12.67,521300.0],["2025-07-29",12.65,12.77,12.57,12.67,486900.0],["2025-07-30",12.6,12.7,12.3,12.4,529100.0],["2025-07-31",12.22,12.51,12.16,12.25,579400.0],["2025-08-01",12.14,12.24,11.84,11.98,572600.0],["2025-08-04",12.01,12.38,11.9,12.3,766700.0],["2025-08-05",13.57,13.83,12.77,12.92,1538100.0],["2025-08-06",13.01,14.56,12.95,14.44,2190000.0],["2025-08-07",14.47,14.53,14.04,14.48,1183500.0],["2025-08-08",14.58,14.73,14.19,14.33,1202200.0],["2025-08-11",14.31,14.53,14.05,14.12,744300.0],["2025-08-12",14.19,14.78,14.19,14.72,756900.0],["2025-08-13",14.9,15.63,14.75,15.5,837100.0],["2025-08-14",15.48,15.64,15.27,15.54,681500.0],["2025-08-15",15.67,16.12,15.59,16.04,1185300.0],["2025-08-18",16.04,16.3,15.92,16.0,657900.0],["2025-08-19",16.69,16.98,16.42,16.49,1019600.0],["2025-08-20",16.45,16.51,16.25,16.27,704200.0],["2025-08-21",16.23,16.5,16.11,16.15,427600.0],["2025-08-22",16.25,17.1,16.25,17.01,1202400.0],["2025-08-25",17.02,17.23,16.93,17.06,955900.0],["2025-08-26",16.94,17.2,16.88,17.03,811700.0],["2025-08-27",16.94,17.28,16.94,17.18,736600.0],["2025-08-28",17.2,17.24,16.96,17.1,810400.0],["2025-08-29",17.16,17.27,17.02,17.21,710100.0],["2025-09-02",17.0,17.07,16.58,16.88,890200.0],["2025-09-03",16.85,17.06,16.59,16.61,839500.0],["2025-09-04",16.66,17.02,16.44,17.01,753000.0],["2025-09-05",17.06,17.2,16.79,17.07,1045600.0],["2025-09-08",17.12,17.57,16.94,16.95,834000.0],["2025-09-09",16.94,17.13,16.8,16.97,671600.0],["2025-09-10",16.81,16.91,16.51,16.57,618600.0],["2025-09-11",16.68,17.06,16.67,17.01,610100.0],["2025-09-12",16.87,16.93,16.61,16.64,524900.0],["2025-09-15",16.59,16.77,16.51,16.57,573300.0],["2025-09-16",16.51,16.58,16.06,16.13,580300.0],["2025-09-17",16.25,16.59,16.11,16.18,554600.0],["2025-09-18",16.21,16.68,16.15,16.59,754100.0],["2025-09-19",16.65,16.68,16.26,16.27,1977300.0],["2025-09-22",16.32,16.56,16.22,16.56,628700.0],["2025-09-23",16.53,16.73,16.47,16.48,570900.0],["2025-09-24",16.4,16.66,16.38,16.53,390400.0],["2025-09-25",16.42,16.53,16.15,16.34,533900.0],["2025-09-26",16.4,16.44,16.18,16.3,554700.0],["2025-09-29",16.33,16.36,16.11,16.22,518900.0],["2025-09-30",16.23,16.77,16.23,16.75,738400.0],["2025-10-01",16.64,17.0,16.52,17.0,739800.0],["2025-10-02",16.96,17.12,16.8,17.04,909500.0],["2025-10-03",17.11,17.77,17.11,17.5,919700.0],["2025-10-06",17.39,17.7,17.33,17.64,951100.0],["2025-10-07",17.66,18.22,17.58,17.6,1043800.0],["2025-10-08",17.66,17.82,16.85,17.13,906400.0],["2025-10-09",17.0,17.07,16.21,16.22,669500.0],["2025-10-10",16.42,16.49,15.7,15.8,724500.0],["2025-10-13",16.02,16.23,15.87,16.05,648200.0],["2025-10-14",15.91,16.12,15.82,16.09,602500.0],["2025-10-15",16.18,16.46,16.03,16.45,603100.0],["2025-10-16",16.44,16.55,16.14,16.2,673000.0],["2025-10-17",16.11,16.63,16.02,16.45,549400.0],["2025-10-20",16.55,17.0,16.47,16.88,620600.0],["2025-10-21",16.88,17.03,16.86,16.9,502300.0],["2025-10-22",16.89,17.18,16.82,17.12,523100.0],["2025-10-23",17.01,17.25,16.89,17.17,444300.0],["2025-10-24",17.32,17.62,17.22,17.6,565300.0],["2025-10-27",17.59,17.82,17.35,17.44,621700.0],["2025-10-28",17.39,17.91,17.34,17.84,645700.0],["2025-10-29",17.86,18.11,17.67,17.87,805400.0],["2025-10-30",17.68,17.88,17.19,17.39,1413800.0],["2025-10-31",17.31,17.5,16.9,16.97,968100.0],["2025-11-03",19.52,21.24,18.73,21.08,2991800.0],["2025-11-04",21.08,22.38,20.87,21.44,2490900.0],["2025-11-05",21.62,22.3,21.3,21.69,1362200.0],["2025-11-06",21.59,22.0,21.51,21.82,1182200.0],["2025-11-07",21.73,22.2,21.56,21.93,861700.0],["2025-11-10",21.98,22.6,21.35,22.57,1259200.0],["2025-11-11",22.33,22.84,22.2,22.61,730200.0],["2025-11-12",22.51,22.98,22.48,22.69,817100.0],["2025-11-13",22.44,22.97,22.43,22.63,595500.0],["2025-11-14",22.4,23.23,22.29,23.15,1024400.0],["2025-11-17",22.98,23.38,22.89,23.02,1583100.0],["2025-11-18",22.9,23.41,22.89,22.96,1123700.0],["2025-11-19",23.23,23.43,22.81,22.93,840800.0],["2025-11-20",23.09,24.0,22.66,22.74,1196800.0],["2025-11-21",22.94,23.55,22.65,23.1,1505800.0],["2025-11-24",23.41,24.02,23.12,23.83,1691800.0],["2025-11-25",24.12,24.82,24.07,24.65,1250900.0],["2025-11-26",24.7,24.96,24.44,24.45,1206900.0],["2025-11-28",24.79,24.99,23.92,24.09,837300.0],["2025-12-01",24.04,24.77,24.02,24.08,1184900.0],["2025-12-02",24.12,24.39,23.57,23.81,956700.0],["2025-12-03",23.81,24.01,23.15,23.29,919400.0],["2025-12-04",23.22,23.37,22.15,22.29,1602400.0],["2025-12-05",22.44,22.78,21.97,22.12,749400.0],["2025-12-08",22.13,22.13,21.4,21.57,955700.0],["2025-12-09",21.62,21.7,21.1,21.22,1030200.0],["2025-12-10",21.19,21.61,21.19,21.38,769300.0],["2025-12-11",21.5,22.14,21.22,22.11,803500.0],["2025-12-12",22.13,22.51,21.78,22.5,924300.0],["2025-12-15",22.4,22.74,21.96,22.69,945100.0],["2025-12-16",22.59,23.06,22.31,22.32,1236200.0],["2025-12-17",22.2,22.66,22.19,22.56,806300.0],["2025-12-18",22.36,22.68,21.41,21.64,989000.0],["2025-12-19",21.57,21.91,21.49,21.91,3008200.0],["2025-12-22",21.96,22.19,21.73,22.0,614300.0],["2025-12-23",21.91,22.03,21.35,21.47,719400.0],["2025-12-24",21.52,21.82,21.38,21.78,338800.0],["2025-12-26",21.74,21.94,21.56,21.87,500700.0],["2025-12-29",21.81,21.94,21.7,21.89,448500.0],["2025-12-30",21.94,21.94,21.68,21.82,445400.0],["2025-12-31",21.79,21.82,21.34,21.39,647400.0],["2026-01-02",21.41,21.53,21.0,21.29,573900.0],["2026-01-05",21.12,21.97,20.98,21.9,597900.0],["2026-01-06",21.67,22.41,21.66,22.29,521800.0],["2026-01-07",22.29,22.48,21.79,21.93,462700.0],["2026-01-08",22.23,22.6,21.97,22.24,484200.0],["2026-01-09",21.85,22.51,21.85,22.34,481800.0],["2026-01-12",22.27,22.84,21.91,22.66,724600.0],["2026-01-13",22.66,22.73,22.07,22.17,521700.0],["2026-01-14",22.21,22.3,21.67,22.02,507000.0],["2026-01-15",22.11,22.78,22.04,22.67,421900.0],["2026-01-16",22.53,22.56,21.75,21.86,656800.0],["2026-01-20",21.86,22.07,21.6,21.73,428200.0],["2026-01-21",21.75,22.26,21.71,22.07,557900.0],["2026-01-22",22.12,22.47,21.92,22.21,450200.0],["2026-01-23",22.14,22.14,21.4,21.54,618700.0],["2026-01-26",21.62,21.81,21.28,21.33,416000.0],["2026-01-27",21.26,21.74,20.52,20.53,420000.0],["2026-01-28",20.53,20.85,20.25,20.67,686100.0],["2026-01-29",20.79,21.03,20.38,21.0,810600.0],["2026-01-30",20.75,21.45,20.75,21.38,853100.0],["2026-02-02",21.18,21.73,21.18,21.44,591700.0],["2026-02-03",21.39,21.91,20.69,20.9,410700.0],["2026-02-04",20.91,21.21,20.58,20.86,607900.0],["2026-02-05",20.9,21.58,20.74,20.83,565100.0],["2026-02-06",20.97,21.14,20.79,20.89,550700.0],["2026-02-09",20.77,20.94,20.55,20.89,486900.0],["2026-02-10",20.88,21.49,20.7,21.09,442100.0],["2026-02-11",21.09,21.53,20.8,21.47,401700.0],["2026-02-12",21.5,21.5,20.8,21.07,476800.0],["2026-02-13",21.1,21.74,21.02,21.52,439200.0],["2026-02-17",21.59,21.86,21.41,21.71,515900.0],["2026-02-18",21.57,22.06,21.4,21.97,950900.0],["2026-02-19",18.85,19.74,17.23,19.3,4110600.0],["2026-02-20",19.25,19.3,18.43,18.82,1922300.0],["2026-02-23",18.64,19.93,18.56,19.74,1752800.0],["2026-02-24",19.71,20.1,19.05,20.06,1336500.0],["2026-02-25",20.2,20.49,19.62,19.9,978900.0],["2026-02-26",19.91,20.1,19.49,19.86,883100.0],["2026-02-27",19.59,19.86,19.41,19.85,777600.0],["2026-03-02",19.54,19.84,19.08,19.57,858100.0],["2026-03-03",19.28,19.79,18.94,19.74,562100.0],["2026-03-04",19.8,20.13,19.56,19.88,753900.0],["2026-03-05",19.67,19.85,18.88,19.29,821200.0],["2026-03-06",19.02,19.92,18.86,19.75,1173600.0],["2026-03-09",19.5,20.13,19.06,20.1,1098900.0],["2026-03-10",19.64,20.29,19.5,19.74,654400.0],["2026-03-11",19.64,20.12,19.27,19.79,719800.0],["2026-03-12",19.59,19.95,19.29,19.46,1119000.0],["2026-03-13",19.78,20.15,19.3,19.56,564900.0],["2026-03-16",19.62,19.89,19.49,19.49,428200.0],["2026-03-17",19.61,19.89,19.33,19.62,651200.0],["2026-03-18",19.75,20.23,19.59,19.83,1081500.0],["2026-03-19",19.65,20.22,19.65,19.89,1384200.0],["2026-03-20",19.87,20.17,19.65,19.7,2501500.0],["2026-03-23",19.99,20.73,19.76,20.6,1286500.0],["2026-03-24",20.44,20.98,20.44,20.75,826500.0],["2026-03-25",20.79,21.41,20.69,21.19,595000.0],["2026-03-26",21.1,21.42,20.81,20.98,783900.0],["2026-03-27",20.91,20.91,20.46,20.5,790900.0],["2026-03-30",20.77,21.05,20.6,20.8,1063800.0],["2026-03-31",21.05,21.52,20.97,21.39,878400.0],["2026-04-01",21.41,21.46,20.63,20.7,762200.0],["2026-04-02",20.75,21.3,20.33,21.18,729400.0],["2026-04-06",21.04,21.72,21.04,21.69,636000.0],["2026-04-07",21.81,21.9,21.57,21.74,676700.0],["2026-04-08",22.14,22.19,21.38,21.38,892000.0],["2026-04-09",21.23,21.43,20.99,21.34,565400.0],["2026-04-10",21.32,21.54,21.13,21.45,465600.0],["2026-04-13",21.41,21.87,21.28,21.81,598200.0],["2026-04-14",21.77,22.8,21.57,22.61,890800.0],["2026-04-15",22.5,22.61,22.0,22.19,574100.0],["2026-04-16",22.09,22.53,22.09,22.21,361700.0],["2026-04-17",22.2,23.12,22.09,23.07,442400.0],["2026-04-20",22.34,23.33,22.34,23.19,536300.0],["2026-04-21",23.4,23.57,22.87,22.88,634800.0],["2026-04-22",22.96,23.0,22.64,22.85,383200.0],["2026-04-23",22.82,23.25,22.73,22.76,366800.0],["2026-04-24",22.66,23.2,22.21,23.04,470900.0],["2026-04-27",23.3,23.67,23.0,23.39,626200.0],["2026-04-28",23.51,23.68,22.94,22.96,618000.0],["2026-04-29",22.9,23.02,22.04,22.31,968900.0],["2026-04-30",22.23,22.77,21.91,22.51,1188200.0],["2026-05-01",22.63,22.89,22.6,22.75,761000.0],["2026-05-04",22.63,23.12,22.33,22.41,1075900.0],["2026-05-05",20.99,21.67,19.65,20.83,1910800.0],["2026-05-06",21.23,23.56,21.23,22.21,1636600.0],["2026-05-07",22.17,22.98,21.58,22.93,1127000.0],["2026-05-08",23.04,23.74,22.91,23.51,798800.0],["2026-05-11",23.49,23.69,23.13,23.37,821800.0],["2026-05-12",23.46,23.92,23.24,23.68,793400.0],["2026-05-13",23.49,24.09,23.34,23.98,1112600.0],["2026-05-14",24.17,24.36,23.28,23.48,1075800.0],["2026-05-15",23.19,23.6,22.43,22.49,888900.0],["2026-05-18",22.56,22.99,22.53,22.64,708800.0],["2026-05-19",22.53,23.21,22.53,23.01,887000.0],["2026-05-20",23.05,23.36,22.02,22.47,751700.0],["2026-05-21",22.1,22.14,21.4,21.55,872400.0],["2026-05-22",21.5,21.61,21.05,21.26,768700.0],["2026-05-26",21.21,21.63,20.96,21.56,711100.0],["2026-05-27",21.51,21.86,21.49,21.65,563400.0],["2026-05-28",21.65,21.8,21.34,21.61,737000.0],["2026-05-29",21.71,21.92,21.21,21.54,797600.0],["2026-06-01",21.32,21.85,21.2,21.62,997800.0],["2026-06-02",21.68,22.2,21.53,21.76,713400.0],["2026-06-03",21.6,21.89,21.16,21.84,681700.0],["2026-06-04",22.25,22.85,22.25,22.37,694600.0],["2026-06-05",22.52,22.85,22.49,22.61,461500.0],["2026-06-08",22.88,22.99,22.36,22.47,683100.0],["2026-06-09",22.66,23.71,22.54,23.66,745600.0],["2026-06-10",23.74,23.94,23.49,23.56,720000.0],["2026-06-11",23.64,24.23,23.36,24.16,664700.0],["2026-06-12",24.22,24.36,23.96,24.3,562300.0],["2026-06-15",24.49,24.72,24.17,24.37,615100.0],["2026-06-16",24.6,24.7,23.99,24.15,609400.0],["2026-06-17",24.07,24.26,23.42,23.55,648300.0],["2026-06-18",23.65,23.73,22.91,23.61,2146200.0],["2026-06-22",23.86,24.11,23.44,23.52,926900.0],["2026-06-23",23.24,24.2,23.2,23.86,580800.0],["2026-06-24",23.94,24.53,23.48,24.22,630900.0],["2026-06-25",24.32,24.47,23.99,24.11,702600.0],["2026-06-26",24.06,24.69,23.88,24.68,1557000.0],["2026-06-29",24.7,24.86,24.37,24.69,776600.0],["2026-06-30",24.65,25.4,24.37,25.33,704000.0],["2026-07-01",25.5,26.44,25.5,26.14,987300.0],["2026-07-02",26.14,26.88,25.89,26.76,831900.0],["2026-07-06",26.97,27.41,26.83,27.39,674448.334948],["2026-07-07",27.5,27.94,26.79,26.85,786515.38067],["2026-07-08",26.67,26.84,26.28,26.79,865726.169728],["2026-07-09",26.67,27.02,26.31,26.92,787597.658535],["2026-07-10",26.86,26.9722,25.99,26.27,559631.192822],["2026-07-13",26.41,26.795,25.99,26.14,694981.075573],["2026-07-14",24.99,25.05,24.1,24.11,1247331.323335],["2026-07-15",24.08,26.2,23.87,25.88,1621930.20594],["2026-07-16",25.27,26.82,25.27,26.34,975747.543048],["2026-07-17",26.1,26.76,25.96,26.13,566366.418637],["2026-07-20",26.2,26.38,25.62,25.71,502706.797688],["2026-07-21",25.56,26.14,25.45,26.14,609656.021022],["2026-07-22",26.17,26.17,25.465,25.83,577508.455862],["2026-07-23",26.04,26.04,25.3605,25.58,604714.358004],["2026-07-24",25.84,26.465,25.75,26.26,533293.094139],["2026-07-27",26.26,26.68,25.99,26.14,754700.320408],["2026-07-28",26.45,26.88,26.24,26.86,505376.1859],["2026-07-29",26.72,27,26.3101,26.73,553154.666109],["2026-07-30",26.53,26.91,26.27,26.48,847324.49617],["2026-07-31",26.08,26.55,26.0199,26.51,453556.981721],["2026-08-03",26.7,27.3,26.195,26.25,720668.031383],["2026-08-04",23.555,26.6,22.6,24.71,1545059.005954],["2026-08-05",24.94,26.44,24.94,25.99,1488270.491007],["2026-08-06",25.63,26.71,25.63,26.51,1065211.553175],["2026-08-07",26.39,27.329,26.39,27.08,898463.212405],["2026-08-10",26.68,26.9389,25.48,26.12,203943.615991],["2026-08-11",26.22,26.7399,26.1,26.14,673677.556345],["2026-08-12",26,26.6,26,26.5,630994.027954],["2026-08-13",26.7,26.97,26.04,26.37,719453.220918],["2026-08-14",26.25,26.81,26.14,26.61,607130.053421]]}