{"t":"PTC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1989-12-08",1.6406,1.849,1.6406,1.8229,26329920.0],["1989-12-11",1.8229,1.875,1.7188,1.7708,3155520.0],["1989-12-12",1.7708,1.8229,1.7708,1.7708,1175040.0],["1989-12-13",1.7708,1.7969,1.7188,1.7188,1050240.0],["1989-12-14",1.7188,1.8229,1.6927,1.8229,1039680.0],["1989-12-15",1.8229,1.875,1.7448,1.8229,665280.0],["1989-12-18",1.8229,1.8229,1.7188,1.7448,496320.0],["1989-12-19",1.7448,1.7969,1.7188,1.7578,412800.0],["1989-12-20",1.7578,1.7708,1.7448,1.7578,198720.0],["1989-12-21",1.7578,1.849,1.7448,1.849,567360.0],["1989-12-22",1.849,1.901,1.7969,1.875,589440.0],["1989-12-26",1.875,2.0312,1.849,2.0312,581760.0],["1989-12-27",2.0312,2.1094,2.0312,2.0833,783360.0],["1989-12-28",2.0833,2.0833,1.9792,2.0052,329280.0],["1989-12-29",2.0052,2.2396,2.0052,2.1875,952320.0],["1990-01-02",2.1875,2.1875,2.1094,2.1875,628800.0],["1990-01-03",2.1875,2.2917,2.1615,2.2656,660480.0],["1990-01-04",2.2396,2.2396,2.1615,2.2396,732480.0],["1990-01-05",2.2396,2.2656,2.1875,2.2656,396480.0],["1990-01-08",2.2656,2.3177,2.1615,2.3177,490560.0],["1990-01-09",2.3177,2.3698,2.2917,2.2917,434880.0],["1990-01-10",2.2917,2.3177,2.2396,2.2656,254400.0],["1990-01-11",2.2656,2.2917,2.1875,2.2135,327360.0],["1990-01-12",2.2135,2.2135,2.1094,2.1354,608640.0],["1990-01-15",2.1354,2.1615,2.0573,2.0573,463680.0],["1990-01-16",2.0573,2.0573,1.9531,2.0573,875520.0],["1990-01-17",2.0833,2.1094,2.0833,2.1094,257280.0],["1990-01-18",2.1094,2.3307,2.0833,2.3177,980160.0],["1990-01-19",2.3177,2.5781,2.2917,2.5781,1104960.0],["1990-01-22",2.5781,2.5781,2.3958,2.4219,805440.0],["1990-01-23",2.4219,2.5521,2.3698,2.5521,1039680.0],["1990-01-24",2.5521,2.8385,2.4219,2.7865,1621440.0],["1990-01-25",2.7865,2.8516,2.5521,2.6432,3177600.0],["1990-01-26",2.6432,2.6562,2.3438,2.6432,1975680.0],["1990-01-29",2.6432,2.6562,2.4479,2.526,1343040.0],["1990-01-30",2.526,2.526,2.2656,2.3958,2641920.0],["1990-01-31",2.4219,2.5,2.4219,2.4479,558720.0],["1990-02-01",2.4479,2.6042,2.4219,2.526,523200.0],["1990-02-02",2.526,2.6953,2.526,2.6042,844800.0],["1990-02-05",2.6042,2.6562,2.526,2.5911,649920.0],["1990-02-06",2.5911,2.6042,2.4219,2.474,1814400.0],["1990-02-07",2.474,2.526,2.4089,2.5,2859840.0],["1990-02-08",2.5,2.526,2.4479,2.4609,1713600.0],["1990-02-09",2.4609,2.474,2.4089,2.4479,1498560.0],["1990-02-12",2.4479,2.474,2.3698,2.3698,612480.0],["1990-02-13",2.3698,2.3698,2.2656,2.3177,2857920.0],["1990-02-14",2.3177,2.3177,2.2396,2.2656,757440.0],["1990-02-15",2.2917,2.3698,2.2917,2.3698,984960.0],["1990-02-16",2.3698,2.4479,2.3698,2.4219,596160.0],["1990-02-20",2.4219,2.4219,2.2917,2.3047,126720.0],["1990-02-21",2.3047,2.3698,2.2396,2.3177,491520.0],["1990-02-22",2.3438,2.474,2.3438,2.3958,567360.0],["1990-02-23",2.3958,2.3958,2.2917,2.3177,1117440.0],["1990-02-26",2.3177,2.3698,2.3177,2.3438,88320.0],["1990-02-27",2.3438,2.4219,2.3438,2.3698,678720.0],["1990-02-28",2.3698,2.3958,2.2396,2.2786,1264320.0],["1990-03-01",2.2786,2.4479,2.2786,2.3958,1239360.0],["1990-03-02",2.3958,2.6042,2.3698,2.526,950400.0],["1990-03-05",2.526,2.5781,2.474,2.474,1002240.0],["1990-03-06",2.474,2.474,2.4219,2.4479,387840.0],["1990-03-07",2.4479,2.5391,2.4219,2.5,419520.0],["1990-03-08",2.5,2.5521,2.474,2.526,571200.0],["1990-03-09",2.526,2.526,2.474,2.487,465600.0],["1990-03-12",2.4219,2.4219,2.2917,2.4219,7418880.0],["1990-03-13",2.4219,2.4219,2.2917,2.3698,726720.0],["1990-03-14",2.3698,2.3698,2.3177,2.3177,293760.0],["1990-03-15",2.3177,2.3177,2.1094,2.1615,1180800.0],["1990-03-16",2.1615,2.3698,2.1354,2.3698,993600.0],["1990-03-19",2.3698,2.4479,2.2917,2.3698,277440.0],["1990-03-20",2.3698,2.474,2.3698,2.474,111360.0],["1990-03-21",2.474,2.526,2.4219,2.526,264000.0],["1990-03-22",2.5,2.5,2.3438,2.3698,525120.0],["1990-03-23",2.3958,2.526,2.3958,2.4349,675840.0],["1990-03-26",2.526,2.526,2.4219,2.4219,197760.0],["1990-03-27",2.4219,2.474,2.3438,2.4219,269760.0],["1990-03-28",2.3438,2.3438,2.2917,2.3177,2390400.0],["1990-03-29",2.2917,2.2917,2.1615,2.2135,643200.0],["1990-03-30",2.1615,2.2135,2.0573,2.1094,624000.0],["1990-04-02",2.0573,2.1615,2.0052,2.1094,480960.0],["1990-04-03",2.1615,2.2135,2.1615,2.1615,304320.0],["1990-04-04",2.2396,2.4219,2.2135,2.3698,2380800.0],["1990-04-05",2.3438,2.3958,2.2917,2.3177,1294080.0],["1990-04-06",2.3177,2.3958,2.3177,2.3438,393600.0],["1990-04-09",2.3438,2.474,2.3438,2.3438,485760.0],["1990-04-10",2.3307,2.3958,2.3177,2.3958,231360.0],["1990-04-11",2.3438,2.3958,2.3438,2.3438,145920.0],["1990-04-12",2.3958,2.5391,2.3958,2.526,905280.0],["1990-04-16",2.4479,2.5521,2.4479,2.5,617280.0],["1990-04-17",2.5,2.5521,2.5,2.526,683520.0],["1990-04-18",2.526,2.6042,2.5,2.5,332160.0],["1990-04-19",2.5,2.5,2.4219,2.4219,72960.0],["1990-04-20",2.4219,2.526,2.4219,2.526,442560.0],["1990-04-23",2.5,2.5,2.3307,2.3438,569280.0],["1990-04-24",2.3698,2.4219,2.3177,2.3177,384960.0],["1990-04-25",2.3438,2.3958,2.3177,2.3958,231360.0],["1990-04-26",2.3698,2.6302,2.3698,2.5781,888000.0],["1990-04-27",2.5521,2.5521,2.474,2.474,217920.0],["1990-04-30",2.474,2.526,2.474,2.474,234240.0],["1990-05-01",2.526,2.5521,2.487,2.526,982080.0],["1990-05-02",2.4479,2.4479,2.3438,2.3698,4198080.0],["1990-05-03",2.4479,2.5,2.4219,2.474,3385920.0],["1990-05-04",2.4479,2.4479,2.3958,2.4479,129600.0],["1990-05-07",2.4219,2.4479,2.3958,2.4219,129600.0],["1990-05-08",2.4219,2.4219,2.3438,2.3698,1794240.0],["1990-05-09",2.3698,2.3958,2.3438,2.3438,181440.0],["1990-05-10",2.3958,2.3958,2.3177,2.3307,1525440.0],["1990-05-11",2.3828,2.3958,2.3438,2.3958,856320.0],["1990-05-14",2.3438,2.4609,2.3438,2.4609,1417920.0],["1990-05-15",2.4219,2.6042,2.4219,2.5521,5016000.0],["1990-05-16",2.526,2.6042,2.526,2.5521,2403840.0],["1990-05-17",2.5781,2.6042,2.5521,2.5781,3443520.0],["1990-05-18",2.5781,2.6302,2.5781,2.6172,1495680.0],["1990-05-21",2.5781,2.8646,2.5781,2.7083,1848000.0],["1990-05-22",2.7865,2.8125,2.7083,2.7865,2441280.0],["1990-05-23",2.7604,2.8385,2.7474,2.8125,1889280.0],["1990-05-24",2.8385,2.8385,2.7865,2.8385,1049280.0],["1990-05-25",2.7865,2.8125,2.7604,2.7865,1392960.0],["1990-05-29",2.7865,2.8906,2.7865,2.8125,592320.0],["1990-05-30",2.8646,3.0208,2.8646,2.9688,1576320.0],["1990-05-31",3.0208,3.0208,2.9427,2.9427,359040.0],["1990-06-01",2.9427,2.9948,2.8906,2.8906,499200.0],["1990-06-04",2.9427,2.9427,2.7604,2.8125,1535040.0],["1990-06-05",2.8125,2.8646,2.7604,2.7865,1790400.0],["1990-06-06",2.7083,2.7865,2.6823,2.7604,809280.0],["1990-06-07",2.7865,2.7865,2.6823,2.7083,407040.0],["1990-06-08",2.6823,2.7344,2.6042,2.6562,1428480.0],["1990-06-11",2.6302,2.7083,2.6302,2.6432,1177920.0],["1990-06-12",2.6302,2.7865,2.6302,2.7865,2923200.0],["1990-06-13",2.8125,2.8385,2.7604,2.7995,265920.0],["1990-06-14",2.7865,2.8125,2.7344,2.7344,959040.0],["1990-06-15",2.7083,2.7865,2.6562,2.7083,3549120.0],["1990-06-18",2.7604,2.7604,2.513,2.5781,1647360.0],["1990-06-19",2.5781,2.6562,2.5521,2.6432,1508160.0],["1990-06-20",2.6562,2.6823,2.5651,2.5781,1261440.0],["1990-06-21",2.5781,2.6562,2.5781,2.5781,954240.0],["1990-06-22",2.5781,2.6562,2.5781,2.6302,746880.0],["1990-06-25",2.3958,2.6172,2.3958,2.5521,4315200.0],["1990-06-26",2.5521,2.6042,2.5521,2.5521,1262400.0],["1990-06-27",2.5521,2.5781,2.526,2.5521,1299840.0],["1990-06-28",2.6302,2.7083,2.6302,2.6562,1990080.0],["1990-06-29",2.7083,2.8646,2.6823,2.8125,1551360.0],["1990-07-02",2.8125,2.8385,2.7865,2.7865,1693440.0],["1990-07-03",2.7344,2.8125,2.7344,2.7604,559680.0],["1990-07-05",2.7604,2.7604,2.6562,2.7344,336960.0],["1990-07-06",2.6562,2.7083,2.6302,2.7083,612480.0],["1990-07-09",2.7083,2.7083,2.6302,2.6823,424320.0],["1990-07-10",2.7083,2.7344,2.6562,2.6823,134400.0],["1990-07-11",2.6562,2.7604,2.6562,2.7344,540480.0],["1990-07-12",2.7604,2.8906,2.7083,2.8906,574080.0],["1990-07-13",2.9948,3.2552,2.9427,3.1771,4771200.0],["1990-07-16",3.151,3.2031,3.0729,3.1771,1224960.0],["1990-07-17",3.2031,3.2031,3.112,3.125,804480.0],["1990-07-18",3.099,3.099,3.0208,3.0208,1377600.0],["1990-07-19",2.9948,3.0469,2.9688,3.0469,904320.0],["1990-07-20",3.0729,3.099,3.0208,3.0208,1370880.0],["1990-07-23",2.9427,2.9948,2.8255,2.9167,1323840.0],["1990-07-24",2.9167,2.9167,2.7474,2.8125,1408320.0],["1990-07-25",2.8385,2.8906,2.8125,2.8646,1250880.0],["1990-07-26",2.8906,3.125,2.8646,3.125,1938240.0],["1990-07-27",3.125,3.125,3.0208,3.0729,475200.0],["1990-07-30",2.9688,2.9688,2.8125,2.8646,1126080.0],["1990-07-31",2.8125,2.8906,2.7865,2.7865,638400.0],["1990-08-01",2.7865,3.0599,2.7865,2.9427,3956160.0],["1990-08-02",2.8385,2.9036,2.8125,2.8385,894720.0],["1990-08-03",2.8385,2.8385,2.3698,2.7344,2030400.0],["1990-08-06",2.6562,2.6562,2.474,2.5521,1894080.0],["1990-08-07",2.6302,2.6823,2.5521,2.5521,535680.0],["1990-08-08",2.5521,2.7083,2.5521,2.6693,1148160.0],["1990-08-09",2.7083,2.7344,2.6562,2.7344,461760.0],["1990-08-10",2.7344,2.7344,2.6302,2.6562,216960.0],["1990-08-13",2.6302,2.7083,2.6042,2.7083,118080.0],["1990-08-14",2.7083,2.7604,2.6042,2.6562,436800.0],["1990-08-15",2.6302,2.7083,2.6042,2.7083,588480.0],["1990-08-16",2.6562,2.6823,2.5781,2.6172,798720.0],["1990-08-17",2.5781,2.6302,2.5521,2.5521,754560.0],["1990-08-20",2.5781,2.5781,2.4479,2.5,845760.0],["1990-08-21",2.3698,2.4609,2.3177,2.4349,1016640.0],["1990-08-22",2.4219,2.474,2.3828,2.3958,1709760.0],["1990-08-23",2.3698,2.4089,2.2656,2.3177,2942400.0],["1990-08-24",2.3698,2.3698,2.2396,2.2396,656640.0],["1990-08-27",2.2917,2.4219,2.2917,2.4219,1055040.0],["1990-08-28",2.4219,2.5781,2.4219,2.5781,576960.0],["1990-08-29",2.5,2.6042,2.5,2.5,502080.0],["1990-08-30",2.5,2.5,2.474,2.474,100800.0],["1990-08-31",2.474,2.526,2.474,2.474,42240.0],["1990-09-04",2.474,2.5,2.4479,2.4479,798720.0],["1990-09-05",2.5,2.6302,2.5,2.6172,2083200.0],["1990-09-06",2.5781,2.6302,2.526,2.5521,535680.0],["1990-09-07",2.5521,2.6302,2.526,2.6302,741120.0],["1990-09-10",2.6042,2.6302,2.5781,2.5911,225600.0],["1990-09-11",2.6302,2.6302,2.5781,2.5911,800640.0],["1990-09-12",2.5781,2.6172,2.5781,2.6172,408000.0],["1990-09-13",2.5781,2.6302,2.5781,2.6302,241920.0],["1990-09-14",2.6302,2.6302,2.5521,2.5781,577920.0],["1990-09-17",2.6042,2.6302,2.5781,2.6302,194880.0],["1990-09-18",2.5781,2.6042,2.5521,2.5911,1167360.0],["1990-09-19",2.6042,2.6302,2.5781,2.5911,134400.0],["1990-09-20",2.5521,2.6302,2.474,2.474,532800.0],["1990-09-21",2.4479,2.4479,2.2396,2.2656,1355520.0],["1990-09-24",2.2656,2.2917,2.2396,2.2396,1002240.0],["1990-09-25",2.2396,2.2917,2.1875,2.2656,1338240.0],["1990-09-26",2.2656,2.2656,2.1875,2.2396,983040.0],["1990-09-27",2.2396,2.2396,1.849,1.849,2185920.0],["1990-09-28",1.901,2.0312,1.7969,2.0052,1930560.0],["1990-10-01",2.0573,2.1354,2.0573,2.0833,674880.0],["1990-10-02",2.1094,2.1354,1.9792,2.0052,815040.0],["1990-10-03",1.9792,1.9792,1.8229,1.875,1515840.0],["1990-10-04",1.7969,1.8359,1.7708,1.7969,1302720.0],["1990-10-05",1.7448,1.8229,1.7188,1.7708,1097280.0],["1990-10-08",1.7969,1.8229,1.5885,1.6667,2106240.0],["1990-10-09",1.6667,1.7708,1.6146,1.6927,1868160.0],["1990-10-10",1.7188,1.849,1.7188,1.7708,621120.0],["1990-10-11",1.7708,1.7708,1.7188,1.7318,980160.0],["1990-10-12",1.7448,1.7448,1.6927,1.6927,847680.0],["1990-10-15",1.6927,1.7057,1.6146,1.6146,517440.0],["1990-10-16",1.6406,1.6406,1.5625,1.6146,284160.0],["1990-10-17",1.6146,1.875,1.6146,1.849,1013760.0],["1990-10-18",1.849,2.1094,1.849,2.0052,1802880.0],["1990-10-19",2.0312,2.2135,1.9792,2.0573,2187840.0],["1990-10-22",2.0312,2.3177,1.9922,2.2786,1576320.0],["1990-10-23",2.2396,2.4219,2.2135,2.3958,1233600.0],["1990-10-24",2.3958,2.4219,2.2396,2.3568,1892160.0],["1990-10-25",2.3698,2.3958,2.3438,2.3828,842880.0],["1990-10-26",2.3177,2.3958,2.2917,2.2917,1825920.0],["1990-10-29",2.2396,2.2917,2.0833,2.1354,677760.0],["1990-10-30",2.1094,2.2135,2.0833,2.2135,374400.0],["1990-10-31",2.2396,2.3177,2.2135,2.2656,417600.0],["1990-11-01",2.2266,2.2656,2.1875,2.2656,469440.0],["1990-11-02",2.3177,2.3177,2.2917,2.2917,383040.0],["1990-11-05",2.3177,2.3698,2.3177,2.3438,2548800.0],["1990-11-06",2.3568,2.4219,2.2917,2.3438,846720.0],["1990-11-07",2.2396,2.2396,2.2135,2.2266,326400.0],["1990-11-08",2.2396,2.2396,2.1094,2.1094,865920.0],["1990-11-09",2.1094,2.1875,2.1094,2.1875,576960.0],["1990-11-12",2.2656,2.3698,2.2396,2.2917,538560.0],["1990-11-13",2.3958,2.5,2.3438,2.474,734400.0],["1990-11-14",2.5,2.7083,2.5,2.6042,1161600.0],["1990-11-15",2.6042,2.6823,2.5781,2.6042,1334400.0],["1990-11-16",2.5781,2.6042,2.4479,2.4479,889920.0],["1990-11-19",2.4479,2.526,2.3698,2.526,536640.0],["1990-11-20",2.526,2.526,2.4219,2.4219,200640.0],["1990-11-21",2.3698,2.3958,2.3438,2.3958,505920.0],["1990-11-23",2.3698,2.3958,2.3698,2.3958,325440.0],["1990-11-26",2.3177,2.3438,2.2917,2.2917,173760.0],["1990-11-27",2.3438,2.3438,2.2656,2.3438,835200.0],["1990-11-28",2.3438,2.3438,2.2917,2.2917,538560.0],["1990-11-29",2.2917,2.3307,2.2656,2.3177,130560.0],["1990-11-30",2.2917,2.4219,2.2917,2.3958,278400.0],["1990-12-03",2.5,2.5,2.4479,2.5,313920.0],["1990-12-04",2.5,2.6042,2.5,2.526,591360.0],["1990-12-05",2.6302,2.8125,2.5521,2.7604,2858880.0],["1990-12-06",2.8646,2.8906,2.7604,2.8125,1363200.0],["1990-12-07",2.7734,2.7865,2.7083,2.7604,868800.0],["1990-12-10",2.7344,2.8646,2.7344,2.8385,1336320.0],["1990-12-11",2.8125,2.8906,2.8125,2.8385,615360.0],["1990-12-12",2.8385,2.8906,2.8385,2.8385,741120.0],["1990-12-13",2.8385,2.8906,2.7344,2.7865,341760.0],["1990-12-14",2.7344,2.7604,2.6823,2.7083,437760.0],["1990-12-17",2.7344,2.8125,2.7083,2.7865,164160.0],["1990-12-18",2.8385,2.8385,2.7865,2.7865,895680.0],["1990-12-19",2.7865,2.7865,2.7344,2.7474,312960.0],["1990-12-20",2.7344,2.7734,2.6823,2.7604,279360.0],["1990-12-21",2.7865,2.7865,2.7344,2.7344,802560.0],["1990-12-24",2.7865,2.7865,2.7344,2.7474,37440.0],["1990-12-26",2.7734,2.7865,2.7344,2.7344,19200.0],["1990-12-27",2.7604,2.7865,2.7344,2.7604,444480.0],["1990-12-28",2.7734,2.7865,2.7083,2.7865,240000.0],["1990-12-31",2.7344,2.8125,2.7344,2.8125,698880.0],["1991-01-02",2.7344,2.7344,2.6562,2.6562,616320.0],["1991-01-03",2.6042,2.6042,2.5,2.526,849600.0],["1991-01-04",2.5521,2.5521,2.5,2.5521,53760.0],["1991-01-07",2.4219,2.4479,2.3698,2.3958,969600.0],["1991-01-08",2.3438,2.4219,2.3438,2.4089,1224960.0],["1991-01-09",2.4219,2.5781,2.4219,2.5,648960.0],["1991-01-10",2.5521,2.6042,2.5521,2.5781,124800.0],["1991-01-11",2.6042,2.7604,2.6042,2.7604,194880.0],["1991-01-14",2.6823,2.7083,2.6562,2.6562,613440.0],["1991-01-15",2.7083,2.7344,2.6823,2.6823,83520.0],["1991-01-16",2.7604,2.9688,2.7344,2.9688,1446720.0],["1991-01-17",3.151,3.2552,3.0729,3.2292,3691200.0],["1991-01-18",3.151,3.3333,3.151,3.2812,3717120.0],["1991-01-21",3.2292,3.2552,3.2031,3.2552,4370880.0],["1991-01-22",3.2552,3.2812,3.1771,3.1901,720960.0],["1991-01-23",3.125,3.1771,3.0729,3.151,2469120.0],["1991-01-24",3.2031,3.3333,3.151,3.2552,1248000.0],["1991-01-25",3.3073,3.3594,3.2292,3.3594,817920.0],["1991-01-28",3.3073,3.3594,3.3073,3.3594,2292480.0],["1991-01-29",3.3333,3.4375,3.3073,3.4375,476160.0],["1991-01-30",3.4115,3.6458,3.4115,3.5807,861120.0],["1991-01-31",3.5677,3.8021,3.5677,3.8021,1664640.0],["1991-02-01",3.8021,3.8802,3.75,3.776,973440.0],["1991-02-04",3.776,3.8021,3.6719,3.6719,947520.0],["1991-02-05",3.6458,3.776,3.6458,3.724,605760.0],["1991-02-06",3.6198,3.75,3.6198,3.724,392640.0],["1991-02-07",3.724,3.724,3.5156,3.5677,1300800.0],["1991-02-08",3.5417,3.6719,3.5417,3.6719,626880.0],["1991-02-11",3.6328,3.8542,3.6328,3.8542,1147200.0],["1991-02-12",3.776,3.9844,3.776,3.9583,650880.0],["1991-02-13",3.8802,3.9844,3.8802,3.9844,733440.0],["1991-02-14",3.9323,3.9844,3.8021,3.8542,1159680.0],["1991-02-15",3.8542,3.9062,3.8281,3.8672,462720.0],["1991-02-19",3.8542,3.8542,3.8021,3.8021,471360.0],["1991-02-20",3.776,3.776,3.5156,3.5677,791040.0],["1991-02-21",3.5156,3.5938,3.5156,3.5677,379200.0],["1991-02-22",3.5417,3.5938,3.5417,3.5938,303360.0],["1991-02-25",3.6458,3.6458,3.3073,3.4115,2176320.0],["1991-02-26",3.3594,3.3594,3.2812,3.3333,1068480.0],["1991-02-27",3.3594,3.4635,3.2812,3.4375,1179840.0],["1991-02-28",3.4896,3.5677,3.4635,3.5677,409920.0],["1991-03-01",3.5156,3.6458,3.4896,3.6458,276480.0],["1991-03-04",3.6719,3.776,3.6458,3.763,1231680.0],["1991-03-05",3.8281,3.9844,3.8021,3.9062,793920.0],["1991-03-06",3.9323,4.0104,3.5677,3.5677,1825920.0],["1991-03-07",3.5156,3.724,3.5156,3.6979,932160.0],["1991-03-08",3.724,3.776,3.6198,3.6198,815040.0],["1991-03-11",3.5938,3.6198,3.4375,3.4375,751680.0],["1991-03-12",3.4115,3.4115,3.2292,3.2812,1116480.0],["1991-03-13",3.2552,3.4896,3.2552,3.4635,1268160.0],["1991-03-14",3.5417,3.5677,3.3594,3.3854,791040.0],["1991-03-15",3.3333,3.3594,3.2031,3.3333,1228800.0],["1991-03-18",3.3073,3.4375,3.2812,3.4375,320640.0],["1991-03-19",3.4115,3.5156,3.3854,3.4635,434880.0],["1991-03-20",3.4896,3.5938,3.4896,3.5677,217920.0],["1991-03-21",3.6458,3.724,3.4115,3.4635,962880.0],["1991-03-22",3.4375,3.4635,3.3854,3.4115,689280.0],["1991-03-25",3.4635,3.4896,3.3594,3.3594,999360.0],["1991-03-26",3.3073,3.4635,3.3073,3.4635,551040.0],["1991-03-27",3.4115,3.75,3.4115,3.6979,1221120.0],["1991-03-28",3.75,3.75,3.6719,3.75,681600.0],["1991-04-01",3.724,3.8281,3.6979,3.8281,312000.0],["1991-04-02",3.8281,4.1667,3.8281,4.1406,900480.0],["1991-04-03",4.1667,4.3229,4.1667,4.2188,1731840.0],["1991-04-04",4.2188,4.2188,4.0365,4.0365,1207680.0],["1991-04-05",4.0625,4.0625,3.8542,3.9062,537600.0],["1991-04-08",3.9323,3.9323,3.8281,3.8281,317760.0],["1991-04-09",3.8802,3.8802,3.6719,3.724,424320.0],["1991-04-10",3.724,3.75,3.6719,3.6979,513600.0],["1991-04-11",3.75,3.8281,3.724,3.8021,550080.0],["1991-04-12",3.8021,3.8802,3.75,3.8802,1087680.0],["1991-04-15",3.8802,3.9844,3.8802,3.9844,699840.0],["1991-04-16",3.9583,4.1927,3.9583,4.1667,512640.0],["1991-04-17",4.2448,4.3229,4.0885,4.0885,698880.0],["1991-04-18",4.0104,4.0104,3.9323,3.9583,840960.0],["1991-04-19",3.8802,3.9583,3.8802,3.9323,408960.0],["1991-04-22",3.8802,3.9062,3.8542,3.8542,300480.0],["1991-04-23",3.9062,3.9583,3.8802,3.8802,74880.0],["1991-04-24",3.9323,3.9323,3.8802,3.9062,348480.0],["1991-04-25",3.8932,3.9062,3.8542,3.8542,223680.0],["1991-04-26",3.8542,3.8542,3.75,3.75,249600.0],["1991-04-29",3.776,3.8542,3.776,3.776,336000.0],["1991-04-30",3.75,3.8542,3.75,3.8542,371520.0],["1991-05-01",3.776,3.8021,3.75,3.75,1956480.0],["1991-05-02",3.8542,3.9062,3.776,3.8542,375360.0],["1991-05-03",3.8542,3.8802,3.8281,3.8802,386880.0],["1991-05-06",3.8542,3.8802,3.8021,3.8281,399360.0],["1991-05-07",3.8802,3.8802,3.8281,3.8542,270720.0],["1991-05-08",3.8542,3.8542,3.776,3.776,597120.0],["1991-05-09",3.8021,3.8802,3.8021,3.8802,337920.0],["1991-05-10",3.8802,3.8802,3.8021,3.8542,192000.0],["1991-05-13",3.8802,3.8802,3.8021,3.8542,131520.0],["1991-05-14",3.8021,3.8281,3.8021,3.8281,50880.0],["1991-05-15",3.7109,3.75,3.5807,3.5938,1300800.0],["1991-05-16",3.6198,3.75,3.6198,3.75,465600.0],["1991-05-17",3.75,3.8021,3.6979,3.8021,304320.0],["1991-05-20",3.8021,3.8021,3.724,3.724,635520.0],["1991-05-21",3.724,3.776,3.6979,3.724,315840.0],["1991-05-22",3.6979,3.724,3.6458,3.6458,424320.0],["1991-05-23",3.6719,3.724,3.6458,3.724,673920.0],["1991-05-24",3.8021,3.9323,3.776,3.8542,509760.0],["1991-05-28",3.9323,4.0365,3.8932,4.0365,414720.0],["1991-05-29",4.0625,4.0885,3.9583,3.9844,715200.0],["1991-05-30",4.0365,4.0365,3.9844,4.0365,384000.0],["1991-05-31",4.0755,4.1406,4.0625,4.1406,289920.0],["1991-06-03",4.1406,4.3229,4.1406,4.2448,480000.0],["1991-06-04",4.2448,4.2969,4.1536,4.1927,421440.0],["1991-06-05",4.1667,4.2188,4.0885,4.1146,506880.0],["1991-06-06",4.1146,4.1146,4.0365,4.0365,435840.0],["1991-06-07",4.0104,4.0625,3.9583,3.9583,124800.0],["1991-06-10",4.0104,4.0365,3.9323,3.9583,256320.0],["1991-06-11",3.9844,4.1146,3.9844,4.1146,549120.0],["1991-06-12",4.1146,4.1927,4.0885,4.1276,352320.0],["1991-06-13",4.1667,4.1927,4.1667,4.1667,107520.0],["1991-06-14",4.1927,4.3229,4.1927,4.3229,915840.0],["1991-06-17",4.2708,4.5573,4.2708,4.5052,840000.0],["1991-06-18",4.5052,4.6094,4.4531,4.5312,698880.0],["1991-06-19",4.4792,4.4792,4.375,4.4271,288000.0],["1991-06-20",4.375,4.401,4.3229,4.375,840960.0],["1991-06-21",4.375,4.375,4.1406,4.1667,810240.0],["1991-06-24",4.0625,4.1146,4.0104,4.0625,810240.0],["1991-06-25",4.1146,4.1406,3.8021,3.8281,1642560.0],["1991-06-26",3.8542,3.8542,3.75,3.8021,605760.0],["1991-06-27",3.8281,3.9453,3.8281,3.9323,1131840.0],["1991-06-28",4.0625,4.0625,3.6719,3.7109,315520.0],["1991-07-01",3.75,3.9062,3.7305,3.9062,734080.0],["1991-07-02",3.9062,4.1016,3.9062,4.1016,302080.0],["1991-07-03",4.0234,4.0234,3.8672,3.8672,850560.0],["1991-07-05",3.9453,3.9453,3.75,3.8672,197120.0],["1991-07-08",3.75,4.0625,3.75,4.0625,1138560.0],["1991-07-09",4.1016,4.2578,4.0234,4.1797,1644800.0],["1991-07-10",4.2578,4.2578,4.1406,4.1406,315520.0],["1991-07-11",4.2188,4.2188,4.0234,4.082,1187840.0],["1991-07-12",4.043,4.2578,3.9844,4.2578,887040.0],["1991-07-15",4.2578,4.4922,4.2188,4.375,682240.0],["1991-07-16",4.4531,4.6094,4.4531,4.4922,388480.0],["1991-07-17",4.4141,4.4141,4.1797,4.2188,318720.0],["1991-07-18",4.2578,4.4531,4.2188,4.3945,426880.0],["1991-07-19",4.4531,4.7656,4.4531,4.707,686720.0],["1991-07-22",4.7266,4.7656,4.5312,4.5312,1171200.0],["1991-07-23",4.5312,4.5703,4.3945,4.4922,426240.0],["1991-07-24",4.4531,4.4922,4.3359,4.3555,669440.0],["1991-07-25",4.4141,4.4531,4.3359,4.4141,455680.0],["1991-07-26",4.375,4.4141,4.1797,4.1992,825600.0],["1991-07-29",4.1797,4.2578,4.0625,4.1797,511360.0],["1991-07-30",4.2188,4.375,4.1406,4.2578,1099520.0],["1991-07-31",4.2188,4.2969,4.2188,4.2969,536960.0],["1991-08-01",4.2969,4.5703,4.2578,4.4922,2475520.0],["1991-08-02",4.5312,4.6484,4.4531,4.4922,369920.0],["1991-08-05",4.5312,4.5703,4.4141,4.4141,177920.0],["1991-08-06",4.4531,4.4531,4.375,4.375,267520.0],["1991-08-07",4.3359,4.4531,4.3359,4.375,475520.0],["1991-08-08",4.4531,4.6484,4.3359,4.5312,493440.0],["1991-08-09",4.5703,4.6484,4.4922,4.6094,951680.0],["1991-08-12",4.6484,4.9609,4.5703,4.7656,1191680.0],["1991-08-13",4.8438,4.9219,4.8438,4.8438,867200.0],["1991-08-14",4.9219,4.9219,4.7656,4.7656,259840.0],["1991-08-15",4.8438,4.9219,4.7656,4.9219,637440.0],["1991-08-16",4.8438,4.9219,4.7656,4.8828,441600.0],["1991-08-19",4.6875,4.8828,4.6094,4.8828,1004160.0],["1991-08-20",4.9219,4.9609,4.8438,4.8828,259840.0],["1991-08-21",5.0391,5.2734,4.9609,5.1953,924800.0],["1991-08-22",5.1953,5.2344,5.1172,5.1953,547840.0],["1991-08-23",5.1953,5.2344,5.0781,5.1758,377600.0],["1991-08-26",5.1953,5.5078,5.1953,5.4297,1312000.0],["1991-08-27",5.4297,5.4297,5.2344,5.293,474880.0],["1991-08-28",5.3516,5.625,5.2344,5.5859,1160320.0],["1991-08-29",5.6641,5.7812,5.6641,5.7422,1656320.0],["1991-08-30",5.7812,5.7812,5.5469,5.5859,969600.0],["1991-09-03",5.5078,5.5664,5.3516,5.3906,396800.0],["1991-09-04",5.3516,5.4297,5.3125,5.4297,204800.0],["1991-09-05",5.4297,5.4297,5.2344,5.2734,1296000.0],["1991-09-06",5.3125,5.4297,5.2344,5.4297,650880.0],["1991-09-09",5.4297,5.4297,5.3516,5.4297,128640.0],["1991-09-10",5.4297,5.4297,5.2539,5.293,1016320.0],["1991-09-11",5.2734,5.3125,5.2344,5.3125,602240.0],["1991-09-12",5.3516,5.4297,5.3125,5.3516,813440.0],["1991-09-13",5.3906,5.3906,5.2539,5.3516,1015680.0],["1991-09-16",5.3516,5.4297,5.3125,5.3906,638080.0],["1991-09-17",5.3906,5.625,5.3516,5.5469,544640.0],["1991-09-18",5.5078,5.7812,5.5078,5.7422,547840.0],["1991-09-19",5.7812,5.8984,5.7422,5.8984,1173760.0],["1991-09-20",5.9766,6.0547,5.9375,5.9375,484480.0],["1991-09-23",5.8984,5.9766,5.7031,5.7812,750080.0],["1991-09-24",5.7422,5.8203,5.4688,5.5859,882560.0],["1991-09-25",5.5859,5.5859,5.4297,5.5273,839680.0],["1991-09-26",5.4688,5.4688,5.2734,5.3125,529280.0],["1991-09-27",5.3516,5.4102,5.0391,5.0781,843520.0],["1991-09-30",5.1172,5.1562,4.9609,5.1172,832640.0],["1991-10-01",5.1562,5.4297,5.1172,5.3711,1268480.0],["1991-10-02",5.3906,5.5859,5.3125,5.4102,711040.0],["1991-10-03",5.4688,5.4688,5.3516,5.3516,593280.0],["1991-10-04",5.3516,5.4297,5.1953,5.2734,193920.0],["1991-10-07",5.1172,5.2734,5.1172,5.2734,186240.0],["1991-10-08",5.2734,5.3711,5.1953,5.2734,952960.0],["1991-10-09",5.1562,5.2344,5.0391,5.0781,3826560.0],["1991-10-10",5.1172,5.1172,4.8438,5.1172,1414400.0],["1991-10-11",5.1172,5.1562,5.0781,5.0781,186240.0],["1991-10-14",5.1562,5.2734,5.1562,5.2734,167040.0],["1991-10-15",5.3906,5.5273,5.3516,5.4297,762880.0],["1991-10-16",5.4297,6.0547,5.4297,5.9375,1713920.0],["1991-10-17",5.9375,6.1719,5.8984,6.1133,968320.0],["1991-10-18",6.0938,6.2109,5.9375,6.1719,858880.0],["1991-10-21",6.2109,6.2891,6.0938,6.25,254720.0],["1991-10-22",6.1328,6.4062,6.1328,6.3672,1630720.0],["1991-10-23",6.3672,6.3672,6.1719,6.2109,283520.0],["1991-10-24",6.2109,6.3281,6.1719,6.25,1371520.0],["1991-10-25",6.2109,6.25,5.7422,6.0938,854400.0],["1991-10-28",6.0547,6.0938,5.9375,6.0938,903040.0],["1991-10-29",6.2305,6.4453,6.1328,6.4453,544640.0],["1991-10-30",6.4453,6.6016,6.4453,6.5234,759680.0],["1991-10-31",6.6016,6.7969,6.5234,6.7969,732800.0],["1991-11-01",6.7969,6.7969,6.5234,6.6016,516480.0],["1991-11-04",6.5234,6.9141,6.5234,6.9141,507520.0],["1991-11-05",6.875,6.9141,6.6406,6.7188,1033600.0],["1991-11-06",6.6797,7.0117,6.6797,6.875,393600.0],["1991-11-07",6.9141,7.1875,6.875,7.0312,1187200.0],["1991-11-08",7.0312,7.0312,6.9531,6.9531,497920.0],["1991-11-11",7.0312,7.0703,6.8359,6.875,851200.0],["1991-11-12",6.9531,6.9531,6.7578,6.8359,1071360.0],["1991-11-13",6.7188,6.7969,6.6016,6.7578,542720.0],["1991-11-14",6.7188,6.7969,6.7188,6.7969,65920.0],["1991-11-15",6.6797,6.7578,6.2891,6.2891,577280.0],["1991-11-18",6.25,6.6016,6.25,6.6016,795520.0],["1991-11-19",6.5234,6.6797,6.4062,6.4844,1206400.0],["1991-11-20",6.6016,6.6016,6.4844,6.543,506880.0],["1991-11-21",6.6016,6.6016,6.4453,6.4453,46080.0],["1991-11-22",6.4062,6.4844,6.1328,6.3672,761600.0],["1991-11-25",6.3672,6.9531,6.2891,6.7188,1194880.0],["1991-11-26",6.875,6.875,6.6406,6.7188,592000.0],["1991-11-27",6.7188,6.7578,6.6016,6.7383,1240320.0],["1991-11-29",6.6797,6.875,6.6797,6.875,145280.0],["1991-12-02",6.7578,7.1484,6.7188,7.0312,302080.0],["1991-12-03",7.0312,7.4219,7.0312,7.3047,1461760.0],["1991-12-04",7.3828,7.7734,7.2656,7.6172,815360.0],["1991-12-05",7.6172,7.7344,7.3828,7.4023,1163520.0],["1991-12-06",7.3438,7.3828,7.3047,7.3828,716800.0],["1991-12-09",7.3242,7.5391,7.3047,7.4805,1640320.0],["1991-12-10",7.4414,7.5,7.4219,7.4805,2820480.0],["1991-12-11",7.5195,7.5781,7.4219,7.4219,1008000.0],["1991-12-12",7.4219,7.6562,7.4219,7.5391,564480.0],["1991-12-13",7.6953,7.8125,7.6172,7.6172,512640.0],["1991-12-16",7.6172,8.0469,7.6172,7.9688,1733760.0],["1991-12-17",8.0469,8.2031,7.9688,8.0859,2264960.0],["1991-12-18",8.125,8.2812,8.0469,8.2031,911360.0],["1991-12-19",8.2031,8.2031,7.8906,7.8906,1248640.0],["1991-12-20",8.0469,8.0469,7.6562,7.7344,1284480.0],["1991-12-23",7.7344,7.9688,7.6562,7.8906,726400.0],["1991-12-24",7.9688,8.0859,7.8906,8.0469,976640.0],["1991-12-26",8.0859,8.2031,8.0469,8.1641,487040.0],["1991-12-27",8.3203,8.9062,8.2812,8.9062,1132800.0],["1991-12-30",8.9062,9.4922,8.8672,9.375,1302400.0],["1991-12-31",9.5312,9.5703,8.9453,9.4141,1688960.0],["1992-01-02",9.1797,9.2188,9.0625,9.1016,1214720.0],["1992-01-03",9.2578,9.3359,9.1797,9.2969,587520.0],["1992-01-06",9.3359,10.2734,9.2578,10.1953,1177600.0],["1992-01-07",10.1562,10.7422,10.0,10.332,3632000.0],["1992-01-08",10.2344,11.0156,10.0,10.5469,4219520.0],["1992-01-09",10.5859,10.625,9.8828,9.9414,3498880.0],["1992-01-10",9.9219,10.0391,9.375,9.9219,1623040.0],["1992-01-13",9.9219,10.0,9.1797,9.4531,3210880.0],["1992-01-14",9.375,9.9219,9.375,9.9219,2816640.0],["1992-01-15",10.2734,10.9375,10.1953,10.918,4561920.0],["1992-01-16",10.7812,10.8594,10.3516,10.7031,1044480.0],["1992-01-17",10.7031,10.7031,10.2344,10.3516,1150080.0],["1992-01-20",10.4297,10.4297,9.8047,9.8438,833920.0],["1992-01-21",9.8047,9.8047,9.375,9.6094,1904000.0],["1992-01-22",9.5312,10.1172,9.5312,10.0781,677120.0],["1992-01-23",10.2734,10.3125,10.1562,10.1562,1048960.0],["1992-01-24",10.2344,10.3906,10.1562,10.3125,587520.0],["1992-01-27",10.3516,10.3516,10.0,10.1562,2137600.0],["1992-01-28",10.1562,10.1953,9.8438,9.9414,1055360.0],["1992-01-29",9.9609,10.1172,9.9414,9.9414,723840.0],["1992-01-30",9.9609,9.9609,9.6875,9.8047,679680.0],["1992-01-31",9.8047,10.0391,9.6484,9.9219,525440.0],["1992-02-03",9.9609,10.2734,9.8828,10.1953,441600.0],["1992-02-04",10.2344,11.1328,10.1562,10.9766,1349120.0],["1992-02-05",10.9766,11.0156,10.5469,10.625,1231360.0],["1992-02-06",10.625,10.8984,10.5469,10.8203,953600.0],["1992-02-07",10.9375,10.9375,10.1953,10.2734,947200.0],["1992-02-10",10.3906,10.3906,10.0781,10.2344,345600.0],["1992-02-11",10.2344,10.4297,10.1562,10.3516,528640.0],["1992-02-12",10.3906,10.7031,10.2734,10.5469,392320.0],["1992-02-13",10.6641,10.6641,10.1562,10.2344,444800.0],["1992-02-14",10.1953,10.1953,9.8438,9.8438,423680.0],["1992-02-18",9.8828,10.0781,9.4141,9.4141,640640.0],["1992-02-19",9.375,9.375,8.7891,8.8672,2581120.0],["1992-02-20",8.9062,9.7266,8.9062,9.6094,1691520.0],["1992-02-21",9.6484,9.6484,9.2969,9.4141,1568000.0],["1992-02-24",8.9844,9.1797,8.75,9.0625,3937920.0],["1992-02-25",9.0234,9.1016,8.5938,8.8281,1853440.0],["1992-02-26",8.9062,9.1406,8.8281,9.1406,1086080.0],["1992-02-27",9.1406,9.4531,8.9844,9.0625,1077440.0],["1992-02-28",9.1406,9.2188,8.5938,8.75,863360.0],["1992-03-02",8.9062,8.9062,8.125,8.125,615680.0],["1992-03-03",8.125,8.5938,8.125,8.3594,1258560.0],["1992-03-04",8.4375,8.5156,8.2031,8.3594,807040.0],["1992-03-05",8.2812,8.4375,8.0469,8.0859,426880.0],["1992-03-06",7.9688,8.125,7.8906,8.0469,610560.0],["1992-03-09",8.0469,8.2031,7.8906,7.9688,485440.0],["1992-03-10",8.0469,8.2812,7.9688,8.0469,331520.0],["1992-03-11",8.2031,8.2031,8.0469,8.2031,800000.0],["1992-03-12",8.2031,9.0625,8.125,8.9062,738880.0],["1992-03-13",9.1406,9.2188,8.9844,9.2188,304960.0],["1992-03-16",9.2188,9.8438,9.0625,9.4531,529280.0],["1992-03-17",9.5312,10.0,9.5312,9.6875,708480.0],["1992-03-18",9.8438,9.8438,9.4531,9.7266,592640.0],["1992-03-19",9.7656,9.9219,9.6094,9.8438,379840.0],["1992-03-20",9.8438,9.8438,9.2969,9.4531,349440.0],["1992-03-23",9.6094,9.8438,9.4531,9.4531,282560.0],["1992-03-24",9.6094,9.6875,9.4141,9.6094,733440.0],["1992-03-25",9.375,9.6094,9.2188,9.4531,342080.0],["1992-03-26",9.6094,9.7656,9.5312,9.6875,388800.0],["1992-03-27",9.6875,9.6875,8.8281,8.8672,852800.0],["1992-03-30",9.0625,9.0625,8.5938,8.75,210560.0],["1992-03-31",8.75,9.0625,8.5156,8.9062,283840.0],["1992-04-01",8.75,8.75,8.5156,8.75,1019200.0],["1992-04-02",8.75,8.75,8.2812,8.4375,415360.0],["1992-04-03",8.3594,8.5156,8.2031,8.5156,705600.0],["1992-04-06",8.5156,8.6719,8.2812,8.5938,522880.0],["1992-04-07",8.8281,9.1797,8.75,9.1406,1153280.0],["1992-04-08",9.0625,9.0625,8.3594,8.6719,1773120.0],["1992-04-09",8.6719,9.6094,8.5938,9.6094,910080.0],["1992-04-10",9.7656,9.8438,9.2969,9.4531,948480.0],["1992-04-13",9.5312,9.9219,9.2969,9.6875,276800.0],["1992-04-14",10.0781,11.1719,10.0781,10.9375,2522560.0],["1992-04-15",11.0938,11.7188,10.9375,11.4844,2325440.0],["1992-04-16",11.4844,11.4844,10.7812,10.8594,1915200.0],["1992-04-20",10.625,10.7812,10.1562,10.3125,664320.0],["1992-04-21",10.3906,10.625,10.2344,10.5859,689280.0],["1992-04-22",10.625,11.25,10.3906,11.1719,819200.0],["1992-04-23",11.3281,11.4062,10.7031,11.0938,444800.0],["1992-04-24",11.3281,11.3281,11.0156,11.1719,142400.0],["1992-04-27",11.0938,11.0938,10.4688,10.4688,678400.0],["1992-04-28",10.3906,10.5469,9.8438,10.0,1076480.0],["1992-04-29",10.0,10.5469,10.0,10.4688,1162880.0],["1992-04-30",10.5469,11.4844,10.5469,11.4062,1505280.0],["1992-05-01",11.4062,11.6797,11.0156,11.1719,985280.0],["1992-05-04",11.4062,11.4062,11.1719,11.25,523200.0],["1992-05-05",11.3281,11.6406,11.3281,11.4844,870080.0],["1992-05-06",11.6406,12.2656,11.5625,11.9531,1241920.0],["1992-05-07",11.9531,12.3438,11.9531,12.1094,1490880.0],["1992-05-08",12.1094,12.2656,11.7969,12.1875,1208000.0],["1992-05-11",12.1875,12.5781,12.1094,12.1094,1126080.0],["1992-05-12",12.0312,12.1875,11.6406,11.7969,783360.0],["1992-05-13",11.875,11.875,11.4844,11.5625,862080.0],["1992-05-14",11.5625,11.5625,11.1719,11.1719,1206720.0],["1992-05-15",11.0156,11.1719,10.8594,10.8984,1148480.0],["1992-05-18",10.9375,11.25,10.9375,11.25,471040.0],["1992-05-19",11.25,11.25,11.0156,11.25,490560.0],["1992-05-20",11.1719,11.4062,11.1719,11.3281,172800.0],["1992-05-21",11.4062,11.7188,11.1719,11.5234,360640.0],["1992-05-22",11.5625,12.3438,11.4453,12.1094,663680.0],["1992-05-26",11.9531,12.1094,11.6406,11.7188,540800.0],["1992-05-27",11.875,12.1094,11.6406,11.9922,221120.0],["1992-05-28",12.1094,12.2656,12.0312,12.1875,569920.0],["1992-05-29",12.3438,12.8125,12.1094,12.2656,1736000.0],["1992-06-01",12.1094,12.2656,11.875,12.2656,543040.0],["1992-06-02",12.2656,12.8125,12.1094,12.5,495680.0],["1992-06-03",12.4219,12.8906,12.3438,12.5781,536000.0],["1992-06-04",12.5,12.5781,11.7188,11.875,1031040.0],["1992-06-05",11.875,12.2656,11.7188,12.1094,970880.0],["1992-06-08",11.9531,12.1094,11.7188,11.8359,474240.0],["1992-06-09",12.0312,12.0312,11.25,11.3672,685120.0],["1992-06-10",11.4062,11.4844,11.0156,11.0547,1550080.0],["1992-06-11",11.1719,11.4062,11.0156,11.3281,1336320.0],["1992-06-12",11.4062,11.6406,11.25,11.4062,339840.0],["1992-06-15",11.4062,11.7969,11.3281,11.6797,533760.0],["1992-06-16",11.9531,11.9531,11.7188,11.7188,653120.0],["1992-06-17",11.7188,11.7969,10.9375,11.0156,1569600.0],["1992-06-18",11.1719,11.3281,10.9375,11.0156,609280.0],["1992-06-19",11.0156,11.25,10.9375,11.0938,434240.0],["1992-06-22",10.8594,11.1328,10.3125,10.7812,1109440.0],["1992-06-23",10.9375,11.25,10.8594,10.8984,484800.0],["1992-06-24",10.9375,11.25,10.8984,11.0938,357440.0],["1992-06-25",11.25,11.3281,10.7031,10.7812,1144640.0],["1992-06-26",10.8594,11.0156,10.7031,10.7812,461760.0],["1992-06-29",10.8594,11.3281,10.7812,11.1719,950720.0],["1992-06-30",11.0156,11.7188,10.9375,11.6406,1002240.0],["1992-07-01",11.5625,12.0312,11.4844,11.875,1326400.0],["1992-07-02",11.9531,12.0312,11.3281,11.4844,1903360.0],["1992-07-06",11.25,11.4844,10.625,10.8203,1257600.0],["1992-07-07",10.9375,11.25,9.7656,9.8438,1624320.0],["1992-07-08",10.0,10.1562,9.6094,10.0781,2799040.0],["1992-07-09",10.1562,10.8594,10.0781,10.2344,1181760.0],["1992-07-10",10.3125,10.3125,9.7656,10.0,1683840.0],["1992-07-13",10.0781,10.7812,9.9219,10.4688,1735360.0],["1992-07-14",11.25,11.6406,10.8594,11.25,2499840.0],["1992-07-15",11.4062,11.875,11.1719,11.3281,1557760.0],["1992-07-16",11.25,11.25,10.9375,11.1719,917440.0],["1992-07-17",11.1719,11.1719,10.3906,10.7812,1257600.0],["1992-07-20",10.4688,10.7031,10.3125,10.7031,770880.0],["1992-07-21",10.7031,10.9766,10.625,10.8594,553600.0],["1992-07-22",10.7031,10.8594,10.3906,10.3906,846720.0],["1992-07-23",10.5469,10.625,10.3906,10.625,454720.0],["1992-07-24",10.4688,10.7031,10.4688,10.5469,273600.0],["1992-07-27",10.7031,10.7031,10.4688,10.7031,137920.0],["1992-07-28",10.7812,11.1719,10.625,11.1719,651520.0],["1992-07-29",11.25,11.7969,11.1719,11.7188,2290560.0],["1992-07-30",11.6406,12.1094,11.4062,11.9531,1980800.0],["1992-07-31",11.9531,12.6562,11.875,12.6562,2287360.0],["1992-08-03",12.5,12.6562,12.1875,12.2266,1065920.0],["1992-08-04",12.1875,12.3828,11.875,12.3828,1039040.0],["1992-08-05",12.1094,12.9688,12.1094,12.7344,1698880.0],["1992-08-06",12.4219,12.6562,12.3438,12.5,694720.0],["1992-08-07",12.5,12.5781,12.1875,12.1875,736960.0],["1992-08-10",12.2656,12.3438,12.0312,12.1094,306880.0],["1992-08-11",12.2656,12.2656,12.0312,12.2656,694400.0],["1992-08-12",13.0859,13.4375,12.8906,13.2031,3901120.0],["1992-08-13",13.2812,13.2812,12.8906,13.125,1613760.0],["1992-08-14",13.125,13.3594,12.7344,12.8516,685120.0],["1992-08-17",12.7344,13.0469,12.5781,13.0469,563200.0],["1992-08-18",12.8125,12.9688,12.5,12.5,737280.0],["1992-08-19",12.6562,12.6562,12.1875,12.3047,1019200.0],["1992-08-20",12.1875,12.1875,11.9531,12.1875,1030400.0],["1992-08-21",12.1875,12.2656,11.7188,11.8359,1836800.0],["1992-08-24",11.5625,11.7969,11.4844,11.7969,714560.0],["1992-08-25",11.6406,12.1094,11.4844,12.0312,1003840.0],["1992-08-26",12.2656,12.5781,12.1094,12.5781,408000.0],["1992-08-27",12.6562,13.0469,12.6562,12.8516,919360.0],["1992-08-28",12.7344,12.8906,12.5,12.7344,418560.0],["1992-08-31",12.8906,13.3594,12.8125,13.3594,1452800.0],["1992-09-01",13.2031,13.3594,12.8906,13.0469,675200.0],["1992-09-02",13.0469,13.125,12.8125,12.8906,966720.0],["1992-09-03",13.0469,13.5156,13.0469,13.4375,1141440.0],["1992-09-04",13.4375,13.9844,13.2031,13.8672,1292480.0],["1992-09-08",13.8281,13.9062,13.5156,13.6719,1288000.0],["1992-09-09",13.5938,13.75,13.3594,13.5938,830720.0],["1992-09-10",13.5938,14.1406,13.4375,14.1406,1293120.0],["1992-09-11",14.2188,14.9219,14.0625,14.9219,780800.0],["1992-09-14",14.7656,15.5469,14.7656,15.3125,1765760.0],["1992-09-15",15.0,15.2344,14.7656,14.9219,1215680.0],["1992-09-16",14.8438,14.9219,14.2188,14.2969,765760.0],["1992-09-17",14.6094,14.6094,14.2969,14.6094,567360.0],["1992-09-18",14.5312,14.8438,14.4531,14.8438,344960.0],["1992-09-21",14.6875,14.9219,14.6094,14.8438,370880.0],["1992-09-22",14.7656,14.7656,14.375,14.5312,472320.0],["1992-09-23",14.5312,14.6094,14.2969,14.4922,354880.0],["1992-09-24",14.5312,14.8438,14.375,14.6875,259200.0],["1992-09-25",14.6875,14.8438,13.9062,14.0625,860800.0],["1992-09-28",13.9844,14.2188,13.8281,13.9453,812800.0],["1992-09-29",13.8281,14.1406,13.6719,14.1406,565120.0],["1992-09-30",13.9844,14.6094,13.75,14.6094,1368640.0],["1992-10-01",14.375,14.7656,14.375,14.6875,908480.0],["1992-10-02",14.6875,14.6875,14.2188,14.6094,763200.0],["1992-10-05",14.4531,14.5312,13.4375,14.1406,2212800.0],["1992-10-06",14.2969,14.6875,14.1406,14.5703,693440.0],["1992-10-07",14.6094,14.7656,14.1406,14.1406,795200.0],["1992-10-08",14.1406,14.5312,14.0625,14.2188,757440.0],["1992-10-09",14.2188,14.5312,13.9062,14.4531,1215040.0],["1992-10-12",14.4531,14.5312,14.375,14.4531,457920.0],["1992-10-13",14.6094,15.3906,14.5312,15.1562,1278080.0],["1992-10-14",15.0,15.4688,14.9219,15.2344,630720.0],["1992-10-15",15.2344,16.0156,15.1562,16.0156,1548160.0],["1992-10-16",15.9375,16.6406,15.7812,15.8594,2948800.0],["1992-10-19",15.8594,16.0156,15.4688,15.8594,833280.0],["1992-10-20",16.0938,16.3281,15.8594,16.0938,844160.0],["1992-10-21",16.1719,16.4062,15.8594,16.2891,1048960.0],["1992-10-22",16.4062,16.5625,16.1719,16.4062,720640.0],["1992-10-23",16.1719,16.25,15.2344,15.4688,2239040.0],["1992-10-26",15.4688,15.8594,15.3125,15.8203,930880.0],["1992-10-27",15.8594,15.8594,15.3906,15.4297,637120.0],["1992-10-28",15.5469,15.7812,15.3906,15.7031,497600.0],["1992-10-29",15.8594,16.0156,15.625,15.8984,686400.0],["1992-10-30",16.0938,16.1719,15.7812,15.9375,896000.0],["1992-11-02",16.0156,16.1719,15.7812,15.8594,570880.0],["1992-11-03",16.0156,16.0156,15.4688,15.5469,978240.0],["1992-11-04",15.5469,15.7812,15.1562,15.3125,861440.0],["1992-11-05",15.3125,16.0156,15.2344,15.9766,1604480.0],["1992-11-06",16.0156,16.0156,15.7812,15.8203,1318720.0],["1992-11-09",15.7031,16.4062,15.7031,16.2891,1061440.0],["1992-11-10",16.4062,17.2656,16.1719,17.0703,1807040.0],["1992-11-11",17.1094,17.1875,16.6406,16.7969,1456640.0],["1992-11-12",16.7188,16.7969,16.4062,16.7969,1249280.0],["1992-11-13",16.7188,16.7969,16.3281,16.3281,831680.0],["1992-11-16",16.4062,16.4062,16.0938,16.0938,413120.0],["1992-11-17",16.25,16.25,15.7812,15.7812,553600.0],["1992-11-18",15.9375,16.875,15.7812,16.6406,859840.0],["1992-11-19",16.6406,17.5781,16.6406,17.1094,1511040.0],["1992-11-20",17.1094,17.1484,16.5625,16.9141,1224960.0],["1992-11-23",16.7188,16.875,16.4062,16.5625,558720.0],["1992-11-24",16.6406,16.8359,16.5625,16.5625,926080.0],["1992-11-25",16.7188,16.7188,16.25,16.3672,330240.0],["1992-11-27",16.25,16.7188,16.0156,16.7188,611200.0],["1992-11-30",16.7188,16.7969,16.4844,16.7188,1648640.0],["1992-12-01",16.5625,16.7188,16.3281,16.4844,979840.0],["1992-12-02",16.4844,16.5625,16.0938,16.25,641280.0],["1992-12-03",16.3281,16.4844,15.8594,16.25,692160.0],["1992-12-04",16.4062,16.4062,16.0156,16.3281,933440.0],["1992-12-07",15.625,16.4453,15.3125,16.4453,2058880.0],["1992-12-08",16.4844,16.875,16.0938,16.2109,1613760.0],["1992-12-09",16.0938,16.25,15.7812,16.0156,1686400.0],["1992-12-10",16.0938,16.0938,15.4688,15.5469,1059520.0],["1992-12-11",15.5469,15.5469,14.8438,15.1562,2748800.0],["1992-12-14",15.0781,15.2344,14.7656,14.8828,1196480.0],["1992-12-15",14.7656,14.9219,14.5312,14.7656,1778880.0],["1992-12-16",14.7656,14.7656,14.0625,14.6875,2019840.0],["1992-12-17",14.6875,15.7031,14.6875,15.7031,2856000.0],["1992-12-18",15.7031,16.25,15.7031,15.7812,2799040.0],["1992-12-21",15.7031,16.1719,15.7031,15.8203,719360.0],["1992-12-22",16.0156,16.0156,14.9219,15.3516,1317120.0],["1992-12-23",15.3125,15.3125,14.9219,15.1562,1580160.0],["1992-12-24",15.1562,15.1562,14.8438,15.0781,514560.0],["1992-12-28",14.8438,15.2344,14.8438,15.0781,651520.0],["1992-12-29",15.3906,15.625,15.2344,15.3516,400640.0],["1992-12-30",15.3906,16.0938,15.3125,16.0156,1697600.0],["1992-12-31",15.8594,16.7188,15.8594,16.5625,1031680.0],["1993-01-04",16.5625,16.5625,16.0156,16.1719,773760.0],["1993-01-05",16.0938,16.25,15.7812,16.25,560000.0],["1993-01-06",16.0938,16.7969,16.0938,16.7969,946560.0],["1993-01-07",16.6406,16.7969,15.7812,15.7812,1341440.0],["1993-01-08",15.7812,15.8594,15.1562,15.7031,1466880.0],["1993-01-11",15.7031,16.0938,15.625,15.8594,947200.0],["1993-01-12",15.5469,15.8594,15.4688,15.5469,740800.0],["1993-01-13",15.7031,16.875,15.5469,16.7188,1675520.0],["1993-01-14",18.3594,18.5938,17.8906,18.2812,5104000.0],["1993-01-15",17.9688,18.5156,17.9688,18.0859,1814720.0],["1993-01-18",17.8906,18.125,17.5,17.6562,1137280.0],["1993-01-19",17.7344,18.0469,17.6562,17.8906,937920.0],["1993-01-20",17.7344,17.9688,17.6562,17.9688,751680.0],["1993-01-21",17.9688,18.6719,17.8906,18.3594,1604160.0],["1993-01-22",18.5156,18.6328,18.3594,18.5547,1134720.0],["1993-01-25",18.4375,19.0625,18.4375,19.0625,1220800.0],["1993-01-26",19.1406,19.7656,19.1406,19.2969,1746880.0],["1993-01-27",19.2969,19.2969,18.3594,18.5156,1976960.0],["1993-01-28",18.4375,18.5938,18.125,18.5156,978560.0],["1993-01-29",18.5938,18.9062,18.2031,18.2812,757120.0],["1993-02-01",18.4375,18.9844,18.2031,18.9844,616000.0],["1993-02-02",18.9062,19.1406,18.5938,19.0625,417920.0],["1993-02-03",19.1406,19.9219,19.1406,19.5312,1342720.0],["1993-02-04",19.5312,19.8438,19.1406,19.375,1453760.0],["1993-02-05",19.2969,19.375,17.8125,18.1641,3997120.0],["1993-02-08",18.0469,18.2031,17.6562,17.6562,690880.0],["1993-02-09",17.6562,17.9688,16.9531,17.1094,1862400.0],["1993-02-10",17.1094,17.8906,17.1094,17.6562,1459520.0],["1993-02-11",17.8125,18.3594,17.7344,18.2031,940480.0],["1993-02-12",18.2422,18.2812,17.2656,17.3438,700800.0],["1993-02-16",17.3438,17.4609,15.9375,16.5625,2142720.0],["1993-02-17",16.7969,16.7969,15.5469,16.0156,3136960.0],["1993-02-18",16.4844,17.5,16.25,17.4219,2004800.0],["1993-02-19",17.5,17.5781,16.9141,17.3438,1190720.0],["1993-02-22",17.3438,17.5781,16.875,16.875,1596480.0],["1993-02-23",17.1875,17.2656,16.5625,16.6016,1144320.0],["1993-02-24",16.5625,18.0469,16.4062,17.8125,1377280.0],["1993-02-25",17.5781,18.3594,17.5781,18.2812,1159040.0],["1993-02-26",18.75,18.9062,17.6562,18.4375,488640.0],["1993-03-01",18.75,18.75,17.3438,17.6562,550880.0],["1993-03-02",17.6562,17.9688,17.3438,17.6562,295360.0],["1993-03-03",18.125,18.5938,17.9688,18.2031,612640.0],["1993-03-04",18.2812,18.2812,17.5,18.125,1076640.0],["1993-03-05",18.2812,18.9062,17.8125,18.4375,576640.0],["1993-03-08",18.4375,18.5938,17.1875,18.0469,1883680.0],["1993-03-09",18.2812,18.2812,17.3438,17.5781,741920.0],["1993-03-10",17.8125,17.8125,16.875,16.9531,729440.0],["1993-03-11",17.0312,18.125,16.7188,17.7344,741600.0],["1993-03-12",17.5,18.5938,17.5,18.3594,410080.0],["1993-03-15",18.75,19.1406,18.4375,18.75,493760.0],["1993-03-16",18.5938,19.0625,18.5938,18.9062,224160.0],["1993-03-17",18.9062,19.6875,17.9688,18.4375,689280.0],["1993-03-18",18.5938,18.5938,17.5,17.7344,559840.0],["1993-03-19",18.125,18.2812,17.0312,17.3438,681120.0],["1993-03-22",17.1875,17.1875,15.7812,16.6406,1109120.0],["1993-03-23",17.0312,17.6562,16.7188,17.1875,425600.0],["1993-03-24",17.1875,18.0469,16.875,17.5,701600.0],["1993-03-25",17.8125,18.4375,17.6562,18.4375,563840.0],["1993-03-26",18.9062,19.375,18.125,18.4375,761600.0],["1993-03-29",18.75,18.9062,17.9688,18.2812,357760.0],["1993-03-30",18.2812,18.2812,17.3438,17.8125,501280.0],["1993-03-31",17.9688,18.2812,17.8125,17.9688,495680.0],["1993-04-01",18.2812,18.5938,17.8125,18.4375,564320.0],["1993-04-02",17.8125,18.4375,17.1875,17.1875,489440.0],["1993-04-05",17.1875,17.1875,16.0938,16.875,601760.0],["1993-04-06",16.875,17.1875,16.0938,16.4062,973920.0],["1993-04-07",16.4062,16.4062,16.0938,16.0938,532800.0],["1993-04-08",16.4062,16.4062,15.4688,15.9375,704960.0],["1993-04-12",15.9375,16.5625,15.7812,16.0938,727840.0],["1993-04-13",16.4062,17.0312,16.0938,17.0312,879040.0],["1993-04-14",17.0312,17.8125,16.7188,17.8125,884160.0],["1993-04-15",16.875,17.6562,16.4062,16.875,1320000.0],["1993-04-16",17.1875,17.5,15.7812,16.25,905280.0],["1993-04-19",16.25,16.4062,14.5312,15.0,1907680.0],["1993-04-20",15.1562,15.7812,14.2188,14.5312,1753280.0],["1993-04-21",14.6875,15.1562,14.0625,15.0,2300480.0],["1993-04-22",15.0,16.5625,14.6875,16.5625,1410400.0],["1993-04-23",16.4062,16.5625,15.7812,16.25,1099520.0],["1993-04-26",16.25,16.7188,15.9375,16.0938,850880.0],["1993-04-27",16.25,16.25,15.0,15.625,1081760.0],["1993-04-28",15.625,16.5625,15.5469,16.5625,627520.0],["1993-04-29",16.25,16.7188,15.625,16.7188,380480.0],["1993-04-30",16.875,17.8125,16.875,17.3438,1023040.0],["1993-05-03",17.1875,17.9688,16.875,17.9688,921760.0],["1993-05-04",18.2812,19.0625,17.8125,18.4375,1349600.0],["1993-05-05",18.4375,19.2188,17.9688,19.1406,978240.0],["1993-05-06",19.0625,19.1406,18.2812,18.5938,763520.0],["1993-05-07",18.2812,19.0625,18.2812,18.5938,450400.0],["1993-05-10",18.4375,19.2188,18.2812,18.75,756960.0],["1993-05-11",18.2812,19.0625,18.125,18.9062,397760.0],["1993-05-12",18.5938,19.2188,18.5938,19.0625,671040.0],["1993-05-13",18.75,19.0625,18.2812,18.5938,544000.0],["1993-05-14",18.5938,18.75,17.9688,18.2812,442560.0],["1993-05-17",18.4375,18.9062,18.125,18.6719,247680.0],["1993-05-18",18.75,18.9062,18.4375,18.75,600160.0],["1993-05-19",18.5938,19.375,17.8125,19.0625,792480.0],["1993-05-20",19.2188,20.625,19.2188,20.625,3127520.0],["1993-05-21",20.3125,20.7812,20.1562,20.3906,1037280.0],["1993-05-24",20.1562,21.4062,20.1562,21.0938,707680.0],["1993-05-25",20.7812,20.9375,20.0,20.3125,376480.0],["1993-05-26",20.0,21.25,19.375,21.0156,846240.0],["1993-05-27",21.25,21.4062,20.1562,20.2344,1144000.0],["1993-05-28",20.3125,20.7812,20.0,20.625,327040.0],["1993-06-01",20.625,20.625,19.8438,20.1562,593440.0],["1993-06-02",20.4688,20.4688,19.5312,20.0,390240.0],["1993-06-03",19.9219,20.0,19.2188,19.6875,460160.0],["1993-06-04",19.375,19.5312,18.9062,19.1406,174080.0],["1993-06-07",19.375,19.375,17.9688,17.9688,670720.0],["1993-06-08",17.8125,18.2812,17.3438,18.0469,643680.0],["1993-06-09",18.125,18.125,17.5,17.6562,711200.0],["1993-06-10",17.8125,18.125,17.1875,17.6562,684000.0],["1993-06-11",18.2812,18.4375,17.9688,18.2812,950240.0],["1993-06-14",18.4375,19.2188,18.2812,18.75,848480.0],["1993-06-15",19.2188,19.2188,18.4375,18.75,626720.0],["1993-06-16",18.75,18.75,17.8125,18.2812,334720.0],["1993-06-17",18.2812,19.2188,18.125,19.0625,643680.0],["1993-06-18",19.0625,19.0625,18.4375,18.4375,398720.0],["1993-06-21",18.75,18.75,17.9688,18.125,430560.0],["1993-06-22",18.5938,18.75,18.125,18.5938,815040.0],["1993-06-23",18.4375,18.75,18.2812,18.5938,283040.0],["1993-06-24",18.2812,18.9844,18.125,18.4375,459360.0],["1993-06-25",18.75,19.0625,18.125,18.9062,550560.0],["1993-06-28",19.0625,20.3125,18.75,20.1562,1029600.0],["1993-06-29",20.3125,20.3125,19.6875,20.1562,1140640.0],["1993-06-30",20.1562,21.0938,19.8438,20.0,1264320.0],["1993-07-01",20.0,20.7812,19.8438,20.7812,795680.0],["1993-07-02",20.625,20.7812,19.8438,20.3125,303360.0],["1993-07-06",20.1562,20.4688,19.8438,20.3125,241760.0],["1993-07-07",20.0,20.1562,19.5312,19.6094,407200.0],["1993-07-08",19.8438,20.3125,19.5312,20.3125,360000.0],["1993-07-09",20.4688,21.7188,20.3125,21.4062,880960.0],["1993-07-12",21.4062,21.7188,21.0938,21.7188,447040.0],["1993-07-13",21.4062,23.125,21.4062,22.9688,1679360.0],["1993-07-14",22.8125,23.125,22.5,22.6562,798240.0],["1993-07-15",22.8125,22.8125,21.7188,21.875,1096640.0],["1993-07-16",21.7188,21.7188,19.8438,21.25,1356160.0],["1993-07-19",20.9375,21.5625,20.4688,20.7031,401760.0],["1993-07-20",20.7812,21.875,20.4688,21.1719,766880.0],["1993-07-21",21.4062,21.4062,20.625,21.1719,582560.0],["1993-07-22",20.9375,21.25,20.4688,20.4688,384160.0],["1993-07-23",20.7812,21.4062,20.4688,21.3281,254560.0],["1993-07-26",21.25,21.5625,20.7812,21.25,363520.0],["1993-07-27",21.4062,21.7188,21.0938,21.25,219840.0],["1993-07-28",21.4062,22.3438,21.0938,22.1875,563680.0],["1993-07-29",22.1875,22.3438,21.875,22.1875,316800.0],["1993-07-30",22.0312,22.0312,21.5625,21.875,201760.0],["1993-08-02",21.875,22.1875,21.875,22.0312,400480.0],["1993-08-03",22.1875,22.1875,21.875,22.1875,99200.0],["1993-08-04",21.875,22.8125,21.875,22.6562,432640.0],["1993-08-05",22.5,23.4375,22.1875,23.125,876320.0],["1993-08-06",23.2812,24.0625,22.9688,23.75,1180640.0],["1993-08-09",23.75,23.9062,22.9688,22.9688,312800.0],["1993-08-10",22.8125,22.9688,22.5,22.8125,365280.0],["1993-08-11",22.9688,23.125,22.6562,22.7344,270560.0],["1993-08-12",22.6562,22.9688,21.5625,22.5,621440.0],["1993-08-13",22.8125,23.4375,22.5,23.2031,445440.0],["1993-08-16",23.2812,23.9062,22.9688,23.9062,395520.0],["1993-08-17",23.9062,24.2188,23.5938,24.0625,356000.0],["1993-08-18",24.2188,24.8438,23.9062,24.7656,987520.0],["1993-08-19",24.375,24.6875,23.9844,24.0625,473440.0],["1993-08-20",23.9062,24.8438,23.9062,24.7656,413920.0],["1993-08-23",24.6875,25.0,24.375,25.0,372160.0],["1993-08-24",24.8438,24.8438,24.5312,24.5312,237600.0],["1993-08-25",24.5312,24.6875,23.4375,23.6719,423040.0],["1993-08-26",23.9062,24.0625,23.5938,23.75,227040.0],["1993-08-27",23.5938,23.9062,22.9688,23.5938,482560.0],["1993-08-30",23.5938,24.2188,23.2812,24.2188,326400.0],["1993-08-31",24.2188,24.6875,23.9062,24.375,402720.0],["1993-09-01",24.375,24.8438,24.2188,24.8438,236160.0],["1993-09-02",24.8438,25.0,24.5312,24.8438,450720.0],["1993-09-03",24.6875,24.8438,24.5312,24.8438,123200.0],["1993-09-07",24.375,24.6875,22.5,22.5,784800.0],["1993-09-08",22.1875,23.4375,21.4062,22.8906,1639200.0],["1993-09-09",23.4375,23.9062,23.2812,23.4375,1408960.0],["1993-09-10",23.5938,23.75,23.2812,23.2812,244640.0],["1993-09-13",23.5938,23.5938,22.3438,23.125,479520.0],["1993-09-14",22.6562,22.6562,21.4062,21.7188,1008480.0],["1993-09-15",21.875,23.5938,21.5625,23.2812,1232800.0],["1993-09-16",23.4375,24.2969,23.2812,23.75,546560.0],["1993-09-17",23.125,23.4375,22.9688,23.125,397760.0],["1993-09-20",23.125,23.4375,22.6562,22.8125,563360.0],["1993-09-21",22.9688,23.125,22.3438,22.6562,512480.0],["1993-09-22",22.6562,23.2812,22.6562,23.0469,641600.0],["1993-09-23",23.2812,24.0625,23.2812,23.9062,550880.0],["1993-09-24",24.0625,24.2188,23.2031,23.4375,274080.0],["1993-09-27",23.5938,24.2188,23.4375,24.0625,260800.0],["1993-09-28",24.0625,24.2188,23.5938,24.2188,389760.0],["1993-09-29",23.9062,25.3125,23.9062,24.9219,1005440.0],["1993-09-30",24.6875,25.7812,24.5312,25.3125,846720.0],["1993-10-01",25.1562,26.0938,24.8438,25.1562,605920.0],["1993-10-04",25.0,25.9375,25.0,25.625,450080.0],["1993-10-05",25.3125,25.9375,24.6875,24.9219,480160.0],["1993-10-06",25.0,25.9375,24.6875,25.0781,589120.0],["1993-10-07",25.0,25.3125,24.5312,25.0,599360.0],["1993-10-08",25.1562,25.4688,24.5312,25.3125,614880.0],["1993-10-11",25.3125,25.4688,25.1562,25.3125,234400.0],["1993-10-12",25.9375,26.25,25.625,26.0156,1945440.0],["1993-10-13",26.0938,26.5625,25.7812,26.25,767040.0],["1993-10-14",26.4062,27.8125,26.4062,27.3438,771200.0],["1993-10-15",27.5,27.9688,26.875,27.0312,714880.0],["1993-10-18",27.0312,27.1875,25.9375,26.0938,524320.0],["1993-10-19",26.0938,26.0938,24.6875,25.1562,456000.0],["1993-10-20",25.1562,26.0156,25.0,25.625,545760.0],["1993-10-21",25.3125,25.9375,24.375,25.9375,1366560.0],["1993-10-22",25.625,26.7188,25.625,25.9375,580000.0],["1993-10-25",26.0938,26.0938,24.6875,25.1562,1081120.0],["1993-10-26",25.1562,25.1562,24.2188,24.6094,706880.0],["1993-10-27",24.6875,25.3125,24.375,25.1562,439840.0],["1993-10-28",24.8438,25.1562,24.375,24.5312,931680.0],["1993-10-29",24.8438,25.0,24.5312,24.8438,305600.0],["1993-11-01",25.0,25.3125,24.6875,24.9219,716000.0],["1993-11-02",25.0,25.7031,24.8438,25.625,678560.0],["1993-11-03",25.7812,26.5625,25.625,25.625,844320.0],["1993-11-04",25.4688,25.625,23.9062,24.0625,714720.0],["1993-11-05",23.75,24.0625,23.4375,23.75,969440.0],["1993-11-08",22.9688,24.375,22.8125,23.4375,1258880.0],["1993-11-09",23.9062,24.0625,23.2812,23.3594,765920.0],["1993-11-10",23.75,25.0781,23.4375,24.6875,999360.0],["1993-11-11",24.6875,25.1562,24.0625,24.375,578080.0],["1993-11-12",24.375,24.6875,23.5938,24.6094,646400.0],["1993-11-15",24.5312,24.6875,23.4375,23.4375,592000.0],["1993-11-16",23.75,23.75,22.8125,23.4375,1523520.0],["1993-11-17",23.4375,23.5938,22.5,22.7344,768000.0],["1993-11-18",22.5,22.8125,21.25,21.7188,1182720.0],["1993-11-19",21.3281,22.3438,20.7812,22.1875,1031040.0],["1993-11-22",21.5625,22.3438,21.4062,21.7188,653440.0],["1993-11-23",21.7188,23.9062,21.7188,23.75,925920.0],["1993-11-24",23.75,24.5312,23.75,24.2188,1183840.0],["1993-11-26",24.375,24.8438,24.375,24.7656,414560.0],["1993-11-29",24.8438,24.8438,23.5938,23.8281,996160.0],["1993-11-30",23.4375,24.375,23.4375,23.9062,527360.0],["1993-12-01",23.9062,24.5312,23.9062,24.5312,643200.0],["1993-12-02",24.5312,25.0,24.2188,25.0,632640.0],["1993-12-03",25.0,25.3125,24.8438,25.1562,654560.0],["1993-12-06",24.8438,25.1562,24.5312,25.0781,490080.0],["1993-12-07",25.1562,25.3125,24.375,25.0,347200.0],["1993-12-08",24.6875,25.3125,24.6875,25.0,195520.0],["1993-12-09",24.8438,25.1562,24.6875,24.6875,103680.0],["1993-12-10",24.8438,25.4688,24.8438,25.0,319840.0],["1993-12-13",25.3125,25.3125,24.5312,24.8438,291200.0],["1993-12-14",24.8438,25.0,23.75,23.9844,502720.0],["1993-12-15",23.75,24.375,23.75,24.2188,215520.0],["1993-12-16",23.9062,24.5312,23.9062,24.375,313120.0],["1993-12-17",24.2188,25.0781,24.2188,24.8438,684160.0],["1993-12-20",25.0,25.3125,24.6875,25.1562,494400.0],["1993-12-21",25.1562,25.1562,24.2188,24.2188,241920.0],["1993-12-22",24.2188,24.375,23.2812,24.0625,674240.0],["1993-12-23",24.0625,24.2188,23.75,24.2188,223520.0],["1993-12-27",24.375,24.5312,24.0625,24.2188,128160.0],["1993-12-28",24.375,24.5312,23.75,24.0625,276800.0],["1993-12-29",23.9062,24.0625,23.2812,24.0625,689120.0],["1993-12-30",23.75,24.2188,23.5938,24.2188,513600.0],["1993-12-31",24.0625,24.375,23.9062,24.2188,443200.0],["1994-01-03",23.9062,24.2188,22.9688,23.2812,845120.0],["1994-01-04",23.2812,23.9062,22.6562,23.4375,1086560.0],["1994-01-05",23.2812,24.6875,23.2812,24.6875,708640.0],["1994-01-06",25.0,25.1562,24.375,24.6875,842720.0],["1994-01-07",24.5312,24.8438,24.5312,24.5312,319680.0],["1994-01-10",24.375,24.8438,24.375,24.5312,272800.0],["1994-01-11",24.6875,24.6875,23.5938,24.0625,519360.0],["1994-01-12",24.2188,24.5312,23.9062,24.4531,301280.0],["1994-01-13",24.375,24.5312,23.0469,23.75,841120.0],["1994-01-14",23.75,24.375,23.2812,23.9062,942080.0],["1994-01-17",23.9062,24.2188,20.3125,20.7812,8370880.0],["1994-01-18",20.9375,22.3438,20.9375,21.875,4730080.0],["1994-01-19",21.5625,22.1875,21.25,21.7188,1860160.0],["1994-01-20",21.875,22.1875,21.5625,21.875,2632960.0],["1994-01-21",22.0312,22.0312,21.5625,21.7188,2578080.0],["1994-01-24",21.5625,21.5625,20.4688,20.7812,1585920.0],["1994-01-25",20.7812,20.9375,19.6875,19.8438,1987680.0],["1994-01-26",19.6875,20.7812,19.5312,20.7812,1703200.0],["1994-01-27",20.7812,21.4062,20.4688,21.25,870080.0],["1994-01-28",21.4062,21.875,21.0938,21.4062,1496800.0],["1994-01-31",21.0938,21.4062,20.625,20.8594,888640.0],["1994-02-01",20.9375,20.9375,20.3125,20.5469,1727840.0],["1994-02-02",20.4688,20.9375,20.4688,20.625,974400.0],["1994-02-03",20.9375,21.25,20.3125,21.1719,770400.0],["1994-02-04",21.0938,21.5625,20.0,20.3125,2103200.0],["1994-02-07",19.6875,20.4688,19.5312,20.1562,1324320.0],["1994-02-08",20.4688,20.7812,20.1562,20.5469,780320.0],["1994-02-09",21.0938,21.4062,20.9375,20.9375,4787680.0],["1994-02-10",21.25,21.25,20.625,20.7031,638560.0],["1994-02-11",20.625,20.9375,20.4688,20.7031,518560.0],["1994-02-14",20.625,20.7812,20.4688,20.7812,400000.0],["1994-02-15",20.7812,21.875,20.7812,21.6406,1563520.0],["1994-02-16",21.7188,21.875,21.4062,21.5625,710240.0],["1994-02-17",21.875,22.3438,21.5625,21.5625,714720.0],["1994-02-18",21.5625,21.875,20.7812,21.5625,732320.0],["1994-02-22",21.5625,21.5625,21.0938,21.0938,1207360.0],["1994-02-23",21.4062,21.4062,21.0938,21.1719,292480.0],["1994-02-24",21.25,21.25,19.6875,20.0,1656320.0],["1994-02-25",20.1562,20.1562,19.5312,19.6875,937280.0],["1994-02-28",19.8438,20.7812,19.8438,20.625,1256000.0],["1994-03-01",20.9375,21.0938,20.625,21.0938,1171520.0],["1994-03-02",20.3125,21.0938,20.1562,20.7031,837440.0],["1994-03-03",20.9375,20.9375,19.6094,19.8438,1605760.0],["1994-03-04",20.0,20.1562,19.375,19.7656,972320.0],["1994-03-07",20.0,20.4688,19.6875,19.7656,2095840.0],["1994-03-08",20.4688,20.8594,20.1562,20.4688,1006400.0],["1994-03-09",20.3906,20.4688,19.0625,19.4531,4577120.0],["1994-03-10",18.75,19.2188,18.2812,19.1406,3790880.0],["1994-03-11",19.2188,19.2188,18.125,18.4375,2205920.0],["1994-03-14",18.4375,19.5312,18.4375,19.2188,1455200.0],["1994-03-15",19.375,20.1562,19.0625,20.1562,1351840.0],["1994-03-16",20.1562,20.1562,19.5312,20.0,814400.0],["1994-03-17",20.0,20.7031,20.0,20.4688,1541600.0],["1994-03-18",20.625,20.7812,20.1562,20.7812,636320.0],["1994-03-21",20.4688,20.7812,20.1562,20.625,452000.0],["1994-03-22",20.7812,20.7812,20.1562,20.4688,155840.0],["1994-03-23",20.3125,20.9375,19.5312,19.6094,1073600.0],["1994-03-24",19.5312,19.6875,18.5938,19.6094,730240.0],["1994-03-25",19.375,20.1562,19.2188,19.4531,688320.0],["1994-03-28",19.5312,19.5312,18.125,18.75,1216800.0],["1994-03-29",18.75,18.75,17.3438,17.4219,1429920.0],["1994-03-30",17.1875,17.9688,16.875,17.5781,1435680.0],["1994-03-31",17.6562,17.8125,16.875,17.1875,829760.0],["1994-04-04",16.5625,17.6562,16.5625,17.4219,1597600.0],["1994-04-05",18.125,18.75,17.9688,18.5938,634560.0],["1994-04-06",18.75,18.75,17.6562,17.8125,460640.0],["1994-04-07",17.8125,18.2812,17.6562,18.0859,358080.0],["1994-04-08",17.9688,17.9688,17.3438,17.3438,461280.0],["1994-04-11",17.3438,18.5156,17.3438,18.5156,476320.0],["1994-04-12",18.125,18.4375,17.3438,17.6562,857600.0],["1994-04-13",17.6562,17.8125,15.9375,15.9375,1879520.0],["1994-04-14",15.625,17.0312,14.8438,16.7188,8302560.0],["1994-04-15",16.7969,17.1875,16.25,16.875,1387840.0],["1994-04-18",16.875,16.875,15.625,16.25,696640.0],["1994-04-19",16.4062,16.5625,15.4688,16.0156,621440.0],["1994-04-20",16.25,16.4062,15.2344,15.7812,610400.0],["1994-04-21",15.7812,16.6406,15.7812,16.25,850720.0],["1994-04-22",16.25,17.8125,16.0938,17.6562,2371520.0],["1994-04-25",17.5,19.2188,17.5,19.0625,1437440.0],["1994-04-26",19.2188,19.375,18.2812,18.9062,1089280.0],["1994-04-28",18.9062,18.9062,18.125,18.125,940960.0],["1994-04-29",18.2812,18.2812,17.5,17.8125,661120.0],["1994-05-02",17.8125,17.8125,17.3438,17.5,1208960.0],["1994-05-03",17.6562,17.6562,17.1875,17.1875,1301920.0],["1994-05-04",17.1875,18.2812,17.1875,18.125,1204960.0],["1994-05-05",18.125,19.5312,17.9688,18.9062,2089600.0],["1994-05-06",18.4375,18.75,18.125,18.5938,572000.0],["1994-05-09",18.75,18.75,18.125,18.5156,772480.0],["1994-05-10",18.9062,18.9062,18.4375,18.5938,833120.0],["1994-05-11",18.4375,18.5938,18.125,18.4375,657440.0],["1994-05-12",18.4375,20.1562,18.4375,19.9219,2245600.0],["1994-05-13",20.0,20.0,18.8281,19.5312,2400000.0],["1994-05-16",19.5312,19.5312,18.75,18.8281,769920.0],["1994-05-17",18.75,18.75,17.1875,17.9688,2513280.0],["1994-05-18",18.2812,18.9062,17.6562,18.9062,1873440.0],["1994-05-19",18.75,19.6875,18.5938,18.75,1422240.0],["1994-05-20",18.4375,18.9062,18.2812,18.2812,1459360.0],["1994-05-23",18.4375,18.9844,17.3438,17.6562,2196960.0],["1994-05-24",17.8125,18.5938,17.0312,17.6562,2334880.0],["1994-05-25",17.6562,17.8125,17.1875,17.5,2360160.0],["1994-05-26",17.5,17.5,16.9531,16.9531,1136320.0],["1994-05-27",16.875,17.8125,16.25,17.6562,1710400.0],["1994-05-31",17.8125,18.5938,17.5,18.5156,1632160.0],["1994-06-01",18.5938,18.5938,17.6562,18.125,1668800.0],["1994-06-02",17.9688,18.9062,17.9688,18.5156,1549760.0],["1994-06-03",18.2812,18.9062,18.2812,18.3594,960000.0],["1994-06-06",18.5938,18.75,17.5781,18.2812,1655520.0],["1994-06-07",17.5781,17.8125,17.3438,17.7344,892160.0],["1994-06-08",17.8125,17.8125,16.5625,17.0312,1766720.0],["1994-06-09",16.875,17.0312,15.9375,16.0938,1301760.0],["1994-06-10",16.25,16.7188,15.9375,16.5625,1729120.0],["1994-06-13",16.5625,16.875,16.0938,16.7969,877760.0],["1994-06-14",16.875,17.5,16.7188,17.2656,844160.0],["1994-06-15",17.3438,17.3438,16.7188,16.7188,591200.0],["1994-06-16",16.875,17.3438,16.5625,17.3438,660320.0],["1994-06-17",17.0312,17.1875,16.25,16.5625,1176800.0],["1994-06-20",15.9375,16.5625,15.4688,15.5469,1591040.0],["1994-06-21",15.4688,15.4688,14.6875,15.0,1841920.0],["1994-06-22",15.0,15.4688,14.2188,14.4531,1406720.0],["1994-06-23",14.375,14.5312,13.75,13.9062,3362880.0],["1994-06-24",13.5938,15.625,13.4375,14.2969,2075360.0],["1994-06-27",14.2188,15.1562,14.2188,14.8438,1175680.0],["1994-06-28",14.8438,15.3125,14.5312,15.0781,1945120.0],["1994-06-29",15.0,15.3125,14.0625,14.2188,1159200.0],["1994-06-30",14.2188,14.6875,13.9062,14.1406,1452800.0],["1994-07-01",14.375,14.5312,14.0625,14.375,359680.0],["1994-07-05",14.375,14.5312,14.0625,14.2969,192800.0],["1994-07-06",14.2188,14.2969,13.5938,13.9844,1698880.0],["1994-07-07",13.9062,14.8438,13.4375,14.8438,1483360.0],["1994-07-08",14.8438,15.625,14.375,15.4688,1642080.0],["1994-07-11",15.625,15.9375,14.8438,15.4688,969920.0],["1994-07-12",15.625,15.9375,14.8438,15.8203,915040.0],["1994-07-13",15.8984,17.1875,15.7812,17.1875,1967200.0],["1994-07-14",17.1875,17.5,13.9062,14.375,12634240.0],["1994-07-15",14.2188,15.1562,14.2188,14.8438,3385440.0],["1994-07-18",15.0,15.4688,14.8438,15.0,682720.0],["1994-07-19",15.0,15.3125,15.0,15.3125,767520.0],["1994-07-20",15.0,15.3125,14.5312,14.8047,656480.0],["1994-07-21",14.6875,15.4688,14.6875,15.2734,545600.0],["1994-07-22",15.3125,15.5078,15.0,15.1562,304640.0],["1994-07-25",15.3125,15.4688,15.0,15.3125,905280.0],["1994-07-26",15.3125,15.625,15.1562,15.1562,756320.0],["1994-07-27",15.1562,15.4688,14.5312,14.6094,442080.0],["1994-07-28",14.5312,15.1562,14.5312,14.7656,1796000.0],["1994-07-29",14.8438,16.25,14.6875,15.4688,2562240.0],["1994-08-01",15.4688,15.7812,15.1562,15.3125,662880.0],["1994-08-02",15.3906,15.9375,15.1562,15.625,971040.0],["1994-08-03",15.7812,16.4062,15.4688,15.7812,821760.0],["1994-08-04",15.7812,15.9375,15.3125,15.4688,325600.0],["1994-08-05",15.1562,15.4688,15.0,15.3906,469600.0],["1994-08-08",15.4688,15.4688,15.1562,15.4688,68000.0],["1994-08-09",15.1562,15.9375,15.1562,15.9375,786720.0],["1994-08-10",15.7812,16.7188,15.7812,16.7188,1378880.0],["1994-08-11",16.4062,17.0312,16.4062,16.5625,972160.0],["1994-08-12",16.5625,17.1875,16.4062,16.9141,896160.0],["1994-08-15",16.875,17.0312,16.7188,16.7188,763040.0],["1994-08-16",16.7188,17.1875,16.4062,16.875,1190400.0],["1994-08-17",17.1875,17.9688,17.0312,17.5781,1257440.0],["1994-08-18",17.6562,18.2031,17.0312,17.5781,1359040.0],["1994-08-19",17.8125,17.9688,17.1875,17.4219,950560.0],["1994-08-22",17.3438,17.3438,16.4062,17.0312,1317920.0],["1994-08-23",16.875,17.3438,16.5625,16.5625,957920.0],["1994-08-24",16.875,17.6562,16.5625,17.5781,709760.0],["1994-08-25",17.6562,17.6562,16.7188,17.1094,411520.0],["1994-08-26",17.3438,18.125,17.0312,17.8125,1086400.0],["1994-08-29",17.9688,18.2812,17.5,17.8906,546240.0],["1994-08-30",17.9688,18.125,17.3438,17.9688,495040.0],["1994-08-31",17.8125,18.75,17.8125,18.0469,1214720.0],["1994-09-01",18.125,18.125,16.875,17.0312,1105440.0],["1994-09-02",17.1875,17.3438,16.5625,16.7188,723680.0],["1994-09-06",16.7188,16.875,16.25,16.4062,511840.0],["1994-09-07",16.5625,17.1875,15.9375,17.1875,1186400.0],["1994-09-08",17.0703,17.9688,17.0312,17.5781,1083200.0],["1994-09-09",17.3438,17.3438,16.4062,16.4062,573600.0],["1994-09-12",17.0312,17.1875,15.9766,16.0547,647680.0],["1994-09-13",16.0938,16.7188,16.0938,16.5625,412640.0],["1994-09-14",16.5625,17.5,16.25,17.2266,1411840.0],["1994-09-15",17.5,20.0,17.3438,19.6875,4678720.0],["1994-09-16",19.5312,19.6875,19.0625,19.0625,1779360.0],["1994-09-19",19.2188,19.8438,19.2188,19.6875,1033120.0],["1994-09-20",19.375,19.5312,18.9062,19.5312,698880.0],["1994-09-21",19.2188,19.5312,18.125,18.2812,2162080.0],["1994-09-22",18.75,18.75,17.8125,17.9688,1150080.0],["1994-09-23",17.8906,18.125,17.6562,17.8906,1098560.0],["1994-09-26",17.6562,17.9688,17.5781,17.6953,399360.0],["1994-09-27",17.6562,18.2812,17.3438,18.2031,684320.0],["1994-09-28",18.4375,19.375,18.3594,19.2188,1820960.0],["1994-09-29",19.2188,20.0,19.0625,19.9219,1665120.0],["1994-09-30",20.1562,20.9375,20.0,20.7812,2768800.0],["1994-10-03",20.4688,22.1484,20.4688,21.5625,3983040.0],["1994-10-04",21.4062,21.7188,20.8594,20.9375,1920320.0],["1994-10-05",20.625,20.7812,19.8438,20.4688,2692320.0],["1994-10-06",20.625,21.0938,20.4688,20.7812,1464480.0],["1994-10-07",20.9375,21.7188,20.625,21.5625,919680.0],["1994-10-10",21.7188,22.5,21.0938,22.5,1218080.0],["1994-10-11",22.5,23.125,22.3438,22.9688,3483520.0],["1994-10-12",22.9688,23.2812,22.6562,23.125,1505920.0],["1994-10-13",23.2812,23.4375,22.3438,22.5,1464800.0],["1994-10-14",22.3438,22.5,21.5625,22.0312,940640.0],["1994-10-17",22.0312,22.3438,21.7188,22.1094,544640.0],["1994-10-18",22.0312,22.1875,21.7188,21.875,673440.0],["1994-10-19",21.875,22.1875,21.4062,21.4062,949600.0],["1994-10-20",21.4062,21.5625,19.8438,20.7812,2751680.0],["1994-10-21",20.7812,21.7188,20.625,21.5625,2084160.0],["1994-10-24",21.5625,22.0312,21.5625,21.7188,853440.0],["1994-10-25",21.25,21.5625,20.9375,21.4062,489280.0],["1994-10-26",21.5625,21.875,21.4062,21.7188,527840.0],["1994-10-27",21.875,22.3438,21.5625,22.0312,1497600.0],["1994-10-28",21.7188,22.7344,21.7188,22.5781,820320.0],["1994-10-31",22.3438,22.8125,22.1875,22.5,357280.0],["1994-11-01",22.3438,22.5,22.0312,22.3438,548960.0],["1994-11-02",22.1094,22.6562,22.0312,22.2266,842880.0],["1994-11-03",22.1875,22.5,21.875,22.0312,572000.0],["1994-11-04",21.875,22.1875,21.4062,21.4844,337120.0],["1994-11-07",21.4062,21.7188,21.4062,21.5625,696160.0],["1994-11-08",21.4062,22.3438,21.4062,22.3438,680640.0],["1994-11-09",22.5,22.8125,21.7188,21.875,1144320.0],["1994-11-10",22.0312,22.8906,21.875,22.3438,741600.0],["1994-11-11",22.1875,22.6562,22.1875,22.1875,433280.0],["1994-11-14",22.5,22.6562,22.1875,22.5,388000.0],["1994-11-15",22.5,23.4375,22.3438,22.6562,1008000.0],["1994-11-16",22.6562,22.8906,22.0312,22.1875,938080.0],["1994-11-17",22.0312,22.1875,21.4062,21.7188,1079200.0],["1994-11-18",21.875,22.1875,21.7188,22.1875,1046720.0],["1994-11-21",21.875,22.3438,21.875,22.0312,931680.0],["1994-11-22",21.875,22.0312,20.7812,20.8594,1304480.0],["1994-11-23",20.625,20.7812,19.5312,20.0,3521120.0],["1994-11-25",20.0,20.4688,19.8438,20.4688,458400.0],["1994-11-28",20.4688,21.0938,20.1562,20.7812,779680.0],["1994-11-29",21.4062,22.0312,21.0938,22.0312,1446560.0],["1994-11-30",21.875,22.1875,21.4844,21.7188,1041120.0],["1994-12-01",21.5625,22.5,21.4844,21.5625,1171360.0],["1994-12-02",21.5625,22.1875,21.1719,21.7188,496480.0],["1994-12-05",21.7188,22.5,21.7188,22.4219,528960.0],["1994-12-06",22.3438,22.8125,22.0312,22.2656,407680.0],["1994-12-07",22.0312,22.0312,21.7188,21.875,398560.0],["1994-12-08",21.875,22.0312,20.9375,20.9766,1057920.0],["1994-12-09",20.9375,21.0938,20.3125,20.7812,1215520.0],["1994-12-12",20.625,21.25,20.0,20.4688,859040.0],["1994-12-13",20.7812,20.7812,20.1562,20.3125,568480.0],["1994-12-14",20.4688,21.5625,20.3125,21.25,749920.0],["1994-12-15",21.25,21.5625,20.7812,21.0938,682400.0],["1994-12-16",20.9375,21.0938,20.7812,20.7812,683040.0],["1994-12-19",20.9375,20.9375,20.3125,20.3125,330400.0],["1994-12-20",20.3125,20.625,19.5312,19.6875,977440.0],["1994-12-21",19.8438,20.3125,19.8438,20.0781,1423040.0],["1994-12-22",20.3125,21.0938,19.8438,21.0156,966880.0],["1994-12-23",20.9375,22.1875,20.9375,22.1094,937280.0],["1994-12-27",22.0312,23.125,22.0312,22.5,1070080.0],["1994-12-28",22.3438,22.6562,21.875,22.0312,398400.0],["1994-12-29",21.875,22.3438,21.25,21.7188,780960.0],["1994-12-30",21.7188,21.875,21.4062,21.5625,245920.0],["1995-01-03",21.4062,21.5625,20.7812,21.0938,812480.0],["1995-01-04",21.0938,21.25,20.625,21.0938,515360.0],["1995-01-05",21.0938,21.7188,20.7812,20.7812,688640.0],["1995-01-06",20.7812,21.25,20.0,20.3125,1058560.0],["1995-01-09",20.1562,22.5,20.1562,22.5,2626880.0],["1995-01-10",22.5,23.75,22.5,23.4766,3585920.0],["1995-01-11",23.2812,23.9062,22.8125,23.4375,2094720.0],["1995-01-12",22.6562,24.2188,22.6562,24.1406,3397920.0],["1995-01-13",24.375,24.6875,23.9062,24.6094,1994240.0],["1995-01-16",24.5312,25.1562,24.0625,25.0781,2065600.0],["1995-01-17",25.0,25.1562,24.6875,24.8438,1682720.0],["1995-01-18",24.8438,25.0,24.0625,24.7656,1206240.0],["1995-01-19",24.6875,24.8438,24.2188,24.375,800320.0],["1995-01-20",24.375,24.6875,24.0625,24.5312,741120.0],["1995-01-23",24.375,24.375,23.9062,24.1797,1300000.0],["1995-01-24",24.375,24.375,24.0625,24.2578,718560.0],["1995-01-25",23.8281,24.2188,23.5938,23.9062,841920.0],["1995-01-26",23.75,23.9062,23.5938,23.75,1895840.0],["1995-01-27",23.9062,24.2188,23.5938,23.75,995840.0],["1995-01-30",23.75,23.9062,23.125,23.2031,1272960.0],["1995-01-31",23.2812,23.2812,22.6562,22.9688,1746080.0],["1995-02-01",22.8125,23.4375,22.8125,23.125,752960.0],["1995-02-02",22.9688,23.4375,22.8125,22.9688,633440.0],["1995-02-03",23.125,24.0625,22.9688,23.9062,1752960.0],["1995-02-06",23.9062,23.9062,23.4375,23.9062,696960.0],["1995-02-07",23.9062,23.9062,23.4375,23.6719,885120.0],["1995-02-08",23.9062,23.9062,23.4375,23.5938,633280.0],["1995-02-09",23.5938,23.9062,23.2812,23.2812,816640.0],["1995-02-10",23.4375,23.5938,23.2812,23.5938,608640.0],["1995-02-13",23.4375,24.5312,23.2812,24.0625,1240000.0],["1995-02-14",23.9062,24.375,23.9062,24.2969,623040.0],["1995-02-15",24.375,24.8438,24.2188,24.3359,734560.0],["1995-02-16",24.375,24.5312,24.0625,24.5312,613280.0],["1995-02-17",24.375,24.5312,23.125,23.3203,1180640.0],["1995-02-21",23.2812,23.5938,22.6562,22.9688,585920.0],["1995-02-22",22.9688,24.5312,22.8125,24.375,1183520.0],["1995-02-23",24.375,24.6875,24.0625,24.2188,994880.0],["1995-02-24",24.0625,24.375,23.9062,23.9062,470080.0],["1995-02-27",23.9062,24.2188,23.5938,23.5938,797920.0],["1995-02-28",23.75,23.9062,23.5938,23.9062,589280.0],["1995-03-01",23.9062,24.2188,23.5938,23.9062,464320.0],["1995-03-02",24.2188,24.2188,23.5938,24.2188,557760.0],["1995-03-03",24.2188,24.6875,23.9062,24.6875,1104640.0],["1995-03-06",24.375,24.8438,24.0625,24.8438,1039200.0],["1995-03-07",24.6875,25.9375,24.6875,25.4688,2357120.0],["1995-03-08",25.3125,26.7188,25.3125,26.4844,1704000.0],["1995-03-09",26.5625,26.875,25.625,25.9375,1104000.0],["1995-03-10",25.9375,26.25,25.625,26.25,607680.0],["1995-03-13",26.0938,26.5625,26.0938,26.0938,1093440.0],["1995-03-14",26.4062,27.1875,26.25,27.1875,1340480.0],["1995-03-15",26.875,27.6562,26.875,27.1875,1193760.0],["1995-03-16",27.3438,27.3438,25.7812,26.25,1519840.0],["1995-03-17",26.5625,26.7188,25.1562,25.9375,1326080.0],["1995-03-20",25.625,26.0938,25.4688,25.9375,632800.0],["1995-03-21",25.625,26.4062,25.4688,25.625,695040.0],["1995-03-22",24.5312,25.0,23.75,24.8438,4743200.0],["1995-03-23",24.8438,25.1562,24.5312,24.8438,841600.0],["1995-03-24",24.8438,25.1562,24.375,24.6875,1108000.0],["1995-03-27",24.375,25.4688,24.2188,25.2734,737760.0],["1995-03-28",25.3125,25.3125,24.5312,25.1562,703200.0],["1995-03-29",25.1562,25.3125,23.9062,24.2188,1419200.0],["1995-03-30",24.5312,24.9219,23.75,24.8438,1723680.0],["1995-03-31",24.6875,25.3125,24.0625,25.0,1326560.0],["1995-04-03",24.6875,25.0,24.0625,25.0,958880.0],["1995-04-04",24.6875,25.1562,24.5312,24.6875,1063520.0],["1995-04-05",24.6875,24.8438,23.75,24.0625,1263040.0],["1995-04-06",23.75,24.0625,22.6562,22.8125,1879200.0],["1995-04-07",23.4375,23.6719,22.3438,22.7734,2466240.0],["1995-04-10",22.9688,24.2188,22.6562,24.0625,2049600.0],["1995-04-11",23.9062,24.8438,23.9062,24.7656,1338880.0],["1995-04-12",25.0,26.4062,24.8438,26.4062,4623360.0],["1995-04-13",27.6562,28.6719,26.875,28.125,6978400.0],["1995-04-17",28.125,28.4375,27.0312,27.3438,2297920.0],["1995-04-18",27.3438,27.9688,26.5625,27.5,2421600.0],["1995-04-19",27.3438,27.8125,26.5625,27.8125,1581120.0],["1995-04-20",27.8125,28.2812,27.1875,28.2812,1289920.0],["1995-04-21",28.2812,29.375,28.125,28.9062,2419200.0],["1995-04-24",28.9062,29.2188,28.5938,29.0625,1059040.0],["1995-04-25",28.9062,29.0625,27.9688,28.2031,1773760.0],["1995-04-26",27.8125,29.375,27.6562,29.375,2161600.0],["1995-04-27",29.375,30.625,29.0625,30.3906,2048800.0],["1995-04-28",30.3125,30.625,29.5312,29.6875,984160.0],["1995-05-01",29.2188,29.5312,27.8906,27.9688,2451040.0],["1995-05-02",28.2812,28.4375,27.1875,27.3438,1867040.0],["1995-05-03",27.3438,28.5938,26.7969,28.4375,1778880.0],["1995-05-04",28.5938,29.0625,27.6562,27.8906,1249440.0],["1995-05-05",28.5938,28.5938,27.3438,27.5,936320.0],["1995-05-08",27.5,28.2031,27.5,27.9688,667200.0],["1995-05-09",27.8125,27.8125,26.4062,26.875,1292960.0],["1995-05-10",27.1875,27.3438,26.5625,27.2656,1270400.0],["1995-05-11",27.1875,28.2812,27.0312,27.9688,1282400.0],["1995-05-12",27.6562,28.75,27.6562,27.8906,1033600.0],["1995-05-15",28.2812,28.5938,27.6562,27.8906,631200.0],["1995-05-16",27.8125,30.0,27.8125,29.8438,1514240.0],["1995-05-17",29.8438,30.625,29.1406,30.3125,1997600.0],["1995-05-18",30.1562,30.3125,28.9062,29.2188,1588000.0],["1995-05-19",28.75,29.375,28.2812,28.9062,1412320.0],["1995-05-22",28.9062,29.8438,28.9062,29.375,864320.0],["1995-05-23",29.375,30.0,28.9062,29.6875,842080.0],["1995-05-24",29.8438,30.1562,27.1875,27.8125,2821920.0],["1995-05-25",27.9688,28.2812,27.1875,27.6562,1073760.0],["1995-05-26",27.6562,27.8125,26.7188,26.875,722080.0],["1995-05-30",27.0312,27.5,26.0938,26.4062,1092160.0],["1995-05-31",26.7188,26.7188,26.25,26.5625,1070400.0],["1995-06-01",26.5625,28.125,26.4062,27.5781,1599040.0],["1995-06-02",27.3438,27.9688,27.0312,27.8125,678240.0],["1995-06-05",28.2812,28.5938,27.9688,28.4375,960000.0],["1995-06-06",28.4375,28.5938,26.7188,26.7188,735680.0],["1995-06-07",27.5,28.4375,27.3438,28.125,1066720.0],["1995-06-08",28.4375,28.75,28.125,28.5938,631040.0],["1995-06-09",28.4375,28.5938,27.8125,28.125,363680.0],["1995-06-12",28.2812,28.2812,27.8125,28.2812,602240.0],["1995-06-13",28.2812,29.6875,27.6562,29.5312,1480000.0],["1995-06-14",29.5312,29.8438,29.2188,29.8438,742240.0],["1995-06-15",29.8438,29.8438,29.0625,29.375,478400.0],["1995-06-16",29.5312,29.8438,29.0625,29.5312,658400.0],["1995-06-19",29.8438,31.25,29.8438,30.9766,1372480.0],["1995-06-20",30.9375,31.4062,30.625,31.4062,1215520.0],["1995-06-21",31.5625,31.5625,29.6875,30.3125,835040.0],["1995-06-22",30.625,30.625,30.0,30.3125,643360.0],["1995-06-23",30.0,30.3125,29.8438,30.0,650880.0],["1995-06-26",30.1562,30.1562,29.5312,29.6875,390240.0],["1995-06-27",29.6875,30.1562,29.2188,29.375,552800.0],["1995-06-28",29.0625,30.3125,28.9062,30.3125,712320.0],["1995-06-29",30.4688,31.0938,30.3125,30.9375,1596800.0],["1995-06-30",31.4062,31.5625,30.9375,31.0938,1241120.0],["1995-07-03",31.25,31.4062,30.9375,31.0938,182720.0],["1995-07-05",31.3281,31.4844,30.4688,30.625,517440.0],["1995-07-06",30.625,31.4062,29.8438,31.0938,796800.0],["1995-07-07",31.0938,31.4062,31.0938,31.4062,1126400.0],["1995-07-10",31.4062,31.7188,30.9375,31.25,1542560.0],["1995-07-11",31.4062,31.7188,31.0938,31.25,3298560.0],["1995-07-12",31.4062,33.5938,31.4062,32.6562,4325760.0],["1995-07-13",33.9062,33.9062,32.1875,32.7344,2849120.0],["1995-07-14",32.5,32.8125,32.1875,32.8125,799520.0],["1995-07-17",33.125,34.0625,32.8125,32.9688,1736320.0],["1995-07-18",32.9688,33.125,32.0312,32.8516,891840.0],["1995-07-19",32.3438,32.5,29.6875,30.8594,2247520.0],["1995-07-20",30.7812,31.875,30.7812,31.7188,1018240.0],["1995-07-21",31.875,32.6562,31.7188,32.0312,473440.0],["1995-07-24",32.1875,33.2812,32.0312,33.125,751360.0],["1995-07-25",33.2812,34.0625,33.2812,33.75,1108960.0],["1995-07-26",34.0625,34.8438,34.0625,34.6875,1265280.0],["1995-07-27",34.8438,36.3281,34.6875,36.0156,1211520.0],["1995-07-28",36.0938,36.0938,35.1562,35.4688,767840.0],["1995-07-31",35.1562,35.625,34.8438,35.1562,543360.0],["1995-08-01",35.1562,35.1562,33.5938,34.6094,1037760.0],["1995-08-02",35.0,35.4688,33.4375,33.5938,2186400.0],["1995-08-03",33.4375,35.625,32.9688,35.1562,2096960.0],["1995-08-04",35.0,36.5625,35.0,35.4688,1994240.0],["1995-08-07",35.4688,35.7812,35.3125,35.4688,319840.0],["1995-08-08",35.625,35.7812,35.1562,35.4688,740480.0],["1995-08-09",35.8594,35.9375,35.4688,35.7812,362240.0],["1995-08-10",35.7812,36.25,35.3125,35.3125,860640.0],["1995-08-11",35.4688,36.4062,34.8438,36.3281,877600.0],["1995-08-14",36.4062,37.1875,36.0938,36.4062,963200.0],["1995-08-15",36.4062,36.5625,35.4688,35.7812,661120.0],["1995-08-16",35.9375,36.1719,35.625,36.1719,439360.0],["1995-08-17",35.9375,36.25,35.4688,35.7812,511520.0],["1995-08-18",36.0938,36.25,35.3125,35.3125,496320.0],["1995-08-21",35.4688,35.625,33.9062,33.9062,781920.0],["1995-08-22",34.0625,36.0938,32.9688,35.9375,1851360.0],["1995-08-23",36.0938,36.4062,35.0,36.0938,796000.0],["1995-08-24",35.7812,35.9375,34.8438,35.7812,638880.0],["1995-08-25",35.7812,35.9375,34.6875,34.6875,655200.0],["1995-08-28",34.6875,34.6875,33.2812,33.9844,1201600.0],["1995-08-29",33.75,33.9062,31.7188,32.3438,2289920.0],["1995-08-30",32.5,34.375,32.3438,34.2188,1216320.0],["1995-08-31",34.5312,35.1562,34.0625,34.5312,778400.0],["1995-09-01",34.375,34.8438,34.0625,34.6094,680960.0],["1995-09-05",34.6875,36.25,34.5312,36.25,693600.0],["1995-09-06",36.25,37.3438,36.0938,36.9531,1307680.0],["1995-09-07",37.5,37.9688,37.0312,37.1875,1096160.0],["1995-09-08",37.3438,38.5938,37.1875,38.5938,2172000.0],["1995-09-11",38.75,39.8438,38.4375,38.5938,1167680.0],["1995-09-12",38.75,38.75,37.8125,38.125,660320.0],["1995-09-13",37.9688,38.9062,37.8125,38.4375,759040.0],["1995-09-14",38.2812,39.2188,38.2812,38.2812,897920.0],["1995-09-15",38.4375,38.4375,37.1875,37.6562,1181280.0],["1995-09-18",37.5781,38.4375,37.1875,38.125,1747680.0],["1995-09-19",38.125,39.2188,37.9688,38.9844,919360.0],["1995-09-20",39.2188,39.375,38.75,39.1406,456160.0],["1995-09-21",39.0625,39.0625,37.9688,38.4375,789920.0],["1995-09-22",37.8906,38.3594,37.6562,38.2812,1724480.0],["1995-09-25",37.9688,38.2812,37.9688,38.125,483200.0],["1995-09-26",38.2812,39.0625,36.5625,36.5625,987680.0],["1995-09-27",36.6016,37.3438,35.0,37.2656,1632640.0],["1995-09-28",37.3438,39.5312,37.1875,39.5312,1260320.0],["1995-09-29",39.5312,40.1562,38.3203,38.4375,1340000.0],["1995-10-02",38.4375,38.5938,36.4062,36.7188,932320.0],["1995-10-03",36.7188,36.875,35.7812,36.875,990880.0],["1995-10-04",36.5625,36.6406,35.4688,36.0938,1198080.0],["1995-10-05",35.9375,37.9688,35.9375,37.9688,1683040.0],["1995-10-06",38.4375,38.4375,37.1875,37.4219,1725600.0],["1995-10-09",37.0312,37.0312,33.75,34.2188,1963520.0],["1995-10-10",33.2812,37.0312,32.6562,36.5625,2545600.0],["1995-10-11",37.6562,39.2188,37.1875,38.9062,2194560.0],["1995-10-12",38.75,39.6875,37.9688,39.2188,1153760.0],["1995-10-13",39.375,40.0,39.375,39.6875,975840.0],["1995-10-16",39.6875,40.1562,39.375,39.6094,724800.0],["1995-10-17",39.6875,42.1875,38.9062,42.0312,2049920.0],["1995-10-18",42.8125,43.125,42.0312,42.8906,2258560.0],["1995-10-19",41.875,42.1875,40.3125,41.875,2445280.0],["1995-10-20",42.3438,42.6562,40.1562,40.3125,1490080.0],["1995-10-23",40.1562,41.875,39.375,41.4062,1680000.0],["1995-10-24",41.5625,41.875,39.8438,40.1562,1471040.0],["1995-10-25",40.3125,40.7812,39.5312,40.625,1379520.0],["1995-10-26",40.4688,40.9375,39.6875,40.0781,1150400.0],["1995-10-27",40.1562,40.7812,39.8438,40.7812,1095680.0],["1995-10-30",40.9375,41.7188,40.9375,41.0938,1156640.0],["1995-10-31",41.7188,41.875,41.0938,41.875,1910080.0],["1995-11-01",41.875,42.1875,41.25,41.5625,1325120.0],["1995-11-02",41.4062,42.9688,41.1719,42.8125,1412160.0],["1995-11-03",42.6562,43.4375,42.6562,43.125,993280.0],["1995-11-06",42.9688,44.0625,42.5,43.4375,1201920.0],["1995-11-07",43.125,43.9062,40.4688,41.25,2343360.0],["1995-11-08",41.7188,42.1875,41.0938,41.5625,861120.0],["1995-11-09",41.875,43.3594,41.7188,43.2031,1378240.0],["1995-11-10",42.9688,43.9062,42.5781,42.6562,1053440.0],["1995-11-13",42.6562,42.6562,41.4062,41.4062,740000.0],["1995-11-14",41.0938,41.0938,40.0781,40.0781,756640.0],["1995-11-15",40.4688,40.9375,39.2188,40.3125,1270560.0],["1995-11-16",40.3125,42.0312,40.0,41.875,1568320.0],["1995-11-17",41.5625,43.2812,40.9375,41.875,1640160.0],["1995-11-20",41.5625,42.3438,39.8438,40.2344,1111520.0],["1995-11-21",39.8438,40.7812,39.375,40.7031,1436640.0],["1995-11-22",40.625,41.7188,40.3125,40.4688,1068960.0],["1995-11-24",40.4688,41.875,40.3125,41.7188,475200.0],["1995-11-27",41.875,42.8125,41.875,42.0312,937120.0],["1995-11-28",42.1875,43.5938,41.875,43.5156,1183520.0],["1995-11-29",44.0625,45.1562,42.9688,44.5312,2538400.0],["1995-11-30",44.375,45.3516,43.75,44.2188,2290240.0],["1995-12-01",44.0625,44.375,42.1094,42.5781,1415360.0],["1995-12-04",42.5,44.2188,42.3438,43.4375,1669760.0],["1995-12-05",43.4375,43.4375,41.5625,41.5625,1459840.0],["1995-12-06",41.6406,41.7188,39.9219,40.7812,1477920.0],["1995-12-07",41.0938,41.0938,39.375,40.4688,1418240.0],["1995-12-08",40.625,41.0938,40.3125,41.0938,1357280.0],["1995-12-11",41.4062,42.3438,41.0938,41.4062,1660480.0],["1995-12-12",41.25,41.25,39.2969,39.4141,1526400.0],["1995-12-13",39.2188,39.6094,38.5938,38.9062,1408000.0],["1995-12-14",38.9062,39.5312,38.4375,38.5938,1295200.0],["1995-12-15",38.5938,38.5938,37.1875,37.9688,1829440.0],["1995-12-18",37.5781,37.9688,35.625,36.0156,2013600.0],["1995-12-19",36.25,38.9062,36.1719,38.75,1519680.0],["1995-12-20",39.2188,39.2188,38.125,38.9844,2016640.0],["1995-12-21",39.4531,40.1562,39.375,40.1562,927840.0],["1995-12-22",40.2344,42.0312,40.1562,41.25,1562880.0],["1995-12-26",41.4062,41.875,41.0938,41.25,685440.0],["1995-12-27",41.4062,41.7188,40.625,41.3281,823040.0],["1995-12-28",40.9375,41.25,40.625,41.0938,752160.0],["1995-12-29",41.5625,41.7188,40.9375,41.5625,724800.0],["1996-01-02",41.4062,41.875,40.7031,40.9375,754560.0],["1996-01-03",40.1562,40.8594,39.0625,39.2188,1265440.0],["1996-01-04",39.2188,39.2188,35.7812,36.4062,4039200.0],["1996-01-05",36.0938,37.5,35.7812,36.7188,2926080.0],["1996-01-08",36.7188,36.875,36.25,36.5625,175840.0],["1996-01-09",36.4062,36.7188,33.75,34.0625,4138880.0],["1996-01-10",33.9062,35.3125,32.3438,34.0625,4410560.0],["1996-01-11",34.5312,36.0938,34.2188,35.7812,2840320.0],["1996-01-12",35.7812,37.0312,34.375,36.5625,2306880.0],["1996-01-15",36.9531,36.9531,34.2188,34.5312,3971840.0],["1996-01-16",35.3125,35.3125,32.5,34.0625,5768320.0],["1996-01-17",33.5938,37.6562,33.4375,37.3438,4453440.0],["1996-01-18",37.5,37.8125,37.0312,37.5,2361920.0],["1996-01-19",37.5,37.8125,36.5625,37.5,2121600.0],["1996-01-22",37.5,39.4531,36.9531,39.4531,2600640.0],["1996-01-23",39.375,39.6875,38.2812,38.2812,1151040.0],["1996-01-24",38.4375,39.0625,37.8125,38.75,1142720.0],["1996-01-25",38.75,38.9062,37.5,37.9688,1809600.0],["1996-01-26",37.7344,38.2812,37.1094,37.8125,1318720.0],["1996-01-29",37.8125,38.2812,37.1875,37.9688,1052160.0],["1996-01-30",38.125,39.9219,38.125,39.5312,1550720.0],["1996-01-31",39.6094,40.625,38.75,40.4688,1730400.0],["1996-02-01",40.3125,41.0938,40.1562,41.0156,1030720.0],["1996-02-02",41.0156,41.0156,39.6875,39.8438,800320.0],["1996-02-05",40.0,40.7812,39.375,40.7812,1397600.0],["1996-02-06",41.0938,42.5,40.7031,42.1875,1920160.0],["1996-02-07",42.5,42.6562,41.25,42.0312,1718080.0],["1996-02-08",42.1875,43.9062,41.7188,43.75,2114400.0],["1996-02-09",43.4375,43.9062,42.6562,43.125,1607840.0],["1996-02-12",43.125,43.9062,42.5,43.9062,1744960.0],["1996-02-13",42.9688,43.5938,42.6562,42.9688,1441440.0],["1996-02-14",43.125,43.75,42.3438,43.125,1026400.0],["1996-02-15",43.125,43.75,42.2656,42.9688,1464640.0],["1996-02-16",42.9688,45.4688,42.8125,45.1562,2724800.0],["1996-02-20",44.8438,45.7812,44.2188,44.6875,1594240.0],["1996-02-21",44.6875,46.0938,44.0625,45.7812,1539200.0],["1996-02-22",45.625,47.8125,45.625,47.1094,2445920.0],["1996-02-23",47.0312,47.1875,45.625,46.7188,1426720.0],["1996-02-26",46.4062,46.4062,45.1562,45.1562,1123040.0],["1996-02-27",45.3906,45.3906,44.375,44.8438,826560.0],["1996-02-28",45.3125,46.1719,45.0,45.9766,637120.0],["1996-02-29",45.5469,46.7188,45.1562,46.4844,1126720.0],["1996-03-01",47.1875,47.1875,43.4375,43.75,1213600.0],["1996-03-04",44.6875,44.6875,41.7188,42.8125,1014960.0],["1996-03-05",42.1875,44.6875,41.875,44.2188,925760.0],["1996-03-06",44.2188,46.875,43.4375,45.625,1309520.0],["1996-03-07",45.9375,46.4062,44.0625,45.1562,943200.0],["1996-03-08",44.5312,45.0,42.5,43.75,668320.0],["1996-03-11",43.125,44.375,42.8125,44.2188,875520.0],["1996-03-12",43.4375,44.0625,42.5,42.5,588800.0],["1996-03-13",43.4375,45.0,42.8125,44.0625,804800.0],["1996-03-14",44.0625,45.3125,43.9062,44.375,900880.0],["1996-03-15",45.0,47.1875,43.9062,46.5625,970240.0],["1996-03-18",47.1875,47.5,45.9375,47.3438,769440.0],["1996-03-19",47.8125,47.8125,45.625,46.7188,598720.0],["1996-03-20",46.25,46.5625,44.0625,45.4688,737440.0],["1996-03-21",45.625,46.25,44.2188,44.6875,488640.0],["1996-03-22",44.6875,45.9375,44.375,45.9375,495440.0],["1996-03-25",46.25,46.5625,43.75,43.75,1240400.0],["1996-03-26",43.75,45.3125,43.75,44.0625,694240.0],["1996-03-27",44.5312,46.5625,44.0625,45.0,1288160.0],["1996-03-28",44.375,47.1875,44.0625,46.5625,510560.0],["1996-03-29",47.1875,49.8438,46.25,48.9062,1134480.0],["1996-04-01",48.5938,49.375,46.9531,48.75,620480.0],["1996-04-02",49.0625,50.3125,47.6562,48.125,352960.0],["1996-04-03",47.5,48.9062,46.875,47.5,494800.0],["1996-04-04",48.125,48.125,46.875,47.1875,402240.0],["1996-04-08",46.4062,47.5,45.9375,45.9375,1127600.0],["1996-04-09",46.875,47.3438,46.4062,46.7188,1981440.0],["1996-04-10",46.875,47.8125,42.1875,42.9688,1312640.0],["1996-04-11",44.375,46.7188,43.5938,45.7812,1795040.0],["1996-04-12",47.1875,47.1875,45.9375,47.0312,1366720.0],["1996-04-15",46.7188,50.0,46.5625,48.125,865600.0],["1996-04-16",48.4375,50.3125,48.125,50.0,948560.0],["1996-04-17",50.0,50.3125,47.1875,48.125,1174560.0],["1996-04-18",48.125,50.3125,48.125,49.6875,470160.0],["1996-04-19",49.6875,49.6875,47.5,47.6562,709040.0],["1996-04-22",48.4375,50.4688,48.125,50.3125,1242720.0],["1996-04-23",50.0,52.8125,49.6875,52.8125,1115200.0],["1996-04-24",52.6562,53.4375,50.9375,51.5625,1139600.0],["1996-04-25",51.5625,52.8125,50.0,52.8125,916480.0],["1996-04-26",52.8125,52.8125,50.0,51.7188,613760.0],["1996-04-29",52.1875,52.8125,50.625,51.25,1038480.0],["1996-04-30",51.25,51.25,49.375,50.3125,381840.0],["1996-05-01",50.3125,51.7188,50.3125,51.4062,703040.0],["1996-05-02",51.5625,51.5625,49.0625,49.375,700400.0],["1996-05-03",50.1562,51.5625,49.6875,50.3125,675600.0],["1996-05-06",50.3125,51.7188,49.6875,50.3125,642880.0],["1996-05-07",50.625,50.9375,49.2188,49.375,1027040.0],["1996-05-08",49.375,50.625,49.0625,50.625,933040.0],["1996-05-09",50.625,51.875,49.6875,51.25,812560.0],["1996-05-10",51.5625,53.5938,51.25,53.5938,894240.0],["1996-05-13",53.5938,53.75,52.6562,52.9688,590640.0],["1996-05-14",53.4375,54.5312,53.125,53.75,747760.0],["1996-05-15",54.0625,54.8438,53.2812,53.4375,822640.0],["1996-05-16",53.125,56.5625,52.8125,56.5625,1162720.0],["1996-05-17",56.875,57.1875,55.4688,55.4688,649200.0],["1996-05-20",56.25,57.0312,55.0,56.875,379680.0],["1996-05-21",57.1484,57.1875,55.625,56.0938,326160.0],["1996-05-22",55.625,55.9375,54.6875,55.3125,451200.0],["1996-05-23",55.3125,55.3125,54.375,55.0,626480.0],["1996-05-24",54.6875,55.1562,53.4375,53.75,216800.0],["1996-05-28",54.2188,54.6875,52.1875,52.8125,500320.0],["1996-05-29",54.375,55.3125,52.5,52.8125,861440.0],["1996-05-30",52.8125,55.1562,51.25,55.1562,1432720.0],["1996-05-31",55.3125,57.5,55.0,57.1875,920400.0],["1996-06-03",57.0312,57.0312,54.375,55.1562,634320.0],["1996-06-04",55.625,57.0312,54.375,56.875,924160.0],["1996-06-05",56.875,59.0625,56.5625,58.75,865920.0],["1996-06-06",58.75,59.0625,57.5,57.9688,1160560.0],["1996-06-07",57.3438,58.75,56.25,58.4375,679120.0],["1996-06-10",58.75,60.0,58.125,59.375,558080.0],["1996-06-11",59.8438,60.625,59.2188,59.6875,740640.0],["1996-06-12",60.3125,61.875,59.6875,60.9375,583360.0],["1996-06-13",61.25,61.25,58.125,58.4375,1189920.0],["1996-06-14",58.125,58.4375,55.625,56.4062,1265200.0],["1996-06-17",56.25,56.5625,54.375,54.6875,900880.0],["1996-06-18",54.6875,56.5625,53.4375,55.3906,1056960.0],["1996-06-19",55.625,57.8125,55.4688,56.5625,1025520.0],["1996-06-20",56.5625,57.8125,53.4375,57.8125,1402640.0],["1996-06-21",58.4375,58.4375,56.25,56.875,1009760.0],["1996-06-24",57.0312,57.0312,55.625,56.25,523040.0],["1996-06-25",56.25,56.25,53.9062,55.0,878400.0],["1996-06-26",54.6875,55.0,51.5625,51.875,1899520.0],["1996-06-27",52.0312,54.375,51.25,53.4375,1561920.0],["1996-06-28",53.75,56.5625,53.75,54.2188,980080.0],["1996-07-01",54.375,56.5625,54.375,56.5625,779200.0],["1996-07-02",56.25,56.5625,55.0,55.9375,567840.0],["1996-07-03",56.0938,56.25,54.0625,54.5312,596320.0],["1996-07-05",53.75,54.8438,53.5156,54.375,304240.0],["1996-07-08",54.0625,55.9375,53.125,53.125,788400.0],["1996-07-09",53.75,54.5312,53.125,53.5938,670960.0],["1996-07-10",53.4375,56.25,51.5625,55.3125,1282960.0],["1996-07-11",54.0625,55.9375,51.25,53.9062,2076480.0],["1996-07-12",53.5938,54.6875,50.9375,53.75,1449680.0],["1996-07-15",53.4375,53.75,48.4375,49.375,1759360.0],["1996-07-16",48.5938,50.9375,45.0,50.3125,2524320.0],["1996-07-17",51.5625,52.5,51.25,52.1875,1270080.0],["1996-07-18",52.8125,53.75,50.4688,52.1875,727840.0],["1996-07-19",51.7188,51.7188,49.6875,49.6875,848160.0],["1996-07-22",49.6875,50.4688,48.125,48.75,991680.0],["1996-07-23",49.2188,49.375,43.5938,47.3438,2867440.0],["1996-07-24",45.625,50.625,45.3125,48.4375,1772400.0],["1996-07-25",49.0625,51.5625,49.0625,50.9375,781760.0],["1996-07-26",51.25,51.875,49.6875,51.25,826720.0],["1996-07-29",50.9375,51.875,46.25,46.7188,1159440.0],["1996-07-30",48.125,48.4375,46.5625,48.125,1343440.0],["1996-07-31",50.0,52.1875,50.0,52.0312,1648880.0],["1996-08-01",51.875,54.6875,51.5625,54.5312,1058720.0],["1996-08-02",55.0,58.4375,55.0,57.1875,1173360.0],["1996-08-05",57.6562,57.6562,53.4375,53.4375,717360.0],["1996-08-06",53.125,55.3125,51.5625,54.6875,781440.0],["1996-08-07",55.0,57.9688,54.6875,57.9688,1195680.0],["1996-08-08",57.3438,58.75,56.25,56.5625,760400.0],["1996-08-09",55.9375,57.3438,55.0,56.7188,621600.0],["1996-08-12",55.625,56.7188,54.6875,56.5625,512560.0],["1996-08-13",56.5625,57.8125,55.3125,57.1875,725040.0],["1996-08-14",56.875,57.8125,55.7812,56.25,491520.0],["1996-08-15",55.9375,56.0938,53.75,54.8438,908240.0],["1996-08-16",54.8438,56.5625,54.375,55.3125,885200.0],["1996-08-19",55.3125,55.3125,53.75,54.375,844720.0],["1996-08-20",54.375,55.0,53.75,54.2188,379840.0],["1996-08-21",53.9062,56.25,53.9062,55.7812,722480.0],["1996-08-22",55.9375,57.5,55.3125,57.3438,616080.0],["1996-08-23",57.1875,59.8438,57.1875,57.9688,1085040.0],["1996-08-26",57.9688,58.9062,57.0312,57.6562,472720.0],["1996-08-27",58.2812,60.3125,58.125,59.8438,1077360.0],["1996-08-28",60.3125,60.4688,59.375,60.3125,824720.0],["1996-08-29",60.0,60.0,57.5,57.6562,509680.0],["1996-08-30",57.9688,57.9688,56.4062,56.6016,389920.0],["1996-09-03",55.7812,58.4375,55.0,57.0312,853120.0],["1996-09-04",56.5625,57.1875,55.3125,56.875,458480.0],["1996-09-05",55.4688,57.5,55.4688,55.7812,799600.0],["1996-09-06",56.25,59.6875,56.25,59.375,751280.0],["1996-09-09",59.375,61.5625,58.9062,61.0938,1419120.0],["1996-09-10",60.4688,61.1133,58.9062,60.9375,1139680.0],["1996-09-11",60.3125,62.1875,60.0,61.5625,611360.0],["1996-09-12",61.5625,62.8125,60.625,60.9375,754640.0],["1996-09-13",62.1875,64.375,61.875,63.125,1222960.0],["1996-09-16",63.9062,64.6875,60.4688,60.9375,953360.0],["1996-09-17",62.5,65.4688,62.1875,64.5312,1151360.0],["1996-09-18",64.375,64.6875,61.875,62.1875,1190800.0],["1996-09-19",62.1875,63.4375,61.5625,62.9688,726800.0],["1996-09-20",63.2812,63.75,62.1875,63.2812,800480.0],["1996-09-23",63.75,63.75,61.5625,61.5625,326640.0],["1996-09-24",62.0312,63.125,60.4688,61.0938,732320.0],["1996-09-25",62.1875,64.6875,61.875,63.75,843760.0],["1996-09-26",64.0625,64.6875,62.1875,62.5,800480.0],["1996-09-27",63.75,64.5312,62.5,63.125,1035760.0],["1996-09-30",62.5,64.6875,61.5625,61.7188,562400.0],["1996-10-01",61.875,62.5,60.625,61.0938,457680.0],["1996-10-02",60.9375,64.0625,60.9375,64.0625,990480.0],["1996-10-03",64.2188,64.375,62.1875,62.1875,620160.0],["1996-10-04",63.4375,64.5312,63.125,64.2188,659760.0],["1996-10-07",64.0625,67.8125,63.75,67.1875,969840.0],["1996-10-08",67.9688,68.125,64.375,64.5312,989920.0],["1996-10-09",65.3125,65.7812,63.5938,65.7812,666480.0],["1996-10-10",65.625,67.5,64.6875,65.3125,898400.0],["1996-10-11",66.0938,66.25,65.3125,65.4688,577920.0],["1996-10-14",66.25,67.8125,65.9375,66.875,685680.0],["1996-10-15",67.8125,67.9688,65.3125,67.3438,657680.0],["1996-10-16",66.7188,67.5,63.75,63.9844,1108240.0],["1996-10-17",64.6875,64.6875,61.875,63.2812,1527680.0],["1996-10-18",63.9062,65.4688,63.4375,64.6875,579440.0],["1996-10-21",64.0625,64.375,60.9375,61.5625,1265840.0],["1996-10-22",61.25,63.125,60.625,62.8125,1290160.0],["1996-10-23",62.6562,63.5938,61.5625,62.5,708960.0],["1996-10-24",62.9688,63.125,61.7188,61.7188,885200.0],["1996-10-25",62.0312,62.5,61.5625,61.7188,807280.0],["1996-10-28",61.875,62.8125,61.4062,61.7188,622960.0],["1996-10-29",62.8125,62.8125,60.7812,60.7812,624800.0],["1996-10-30",61.25,62.8125,60.9375,60.9375,610960.0],["1996-10-31",61.4062,62.8125,60.9375,61.0938,906000.0],["1996-11-01",61.4062,61.875,60.625,60.7031,1074800.0],["1996-11-04",60.7812,61.0938,60.0,60.3125,650960.0],["1996-11-05",60.9375,63.75,60.3125,63.4375,1192240.0],["1996-11-06",63.75,64.5312,63.1055,63.9062,1238080.0],["1996-11-07",64.0625,65.625,63.4375,64.5312,905120.0],["1996-11-08",64.2969,64.6875,62.5,64.0625,415280.0],["1996-11-11",64.375,65.3125,63.5938,65.0,636320.0],["1996-11-12",65.3125,65.9375,63.125,63.2812,477600.0],["1996-11-13",63.75,65.0,62.8125,63.9062,621680.0],["1996-11-14",64.0625,65.0,63.125,63.5938,462720.0],["1996-11-15",64.375,65.0,62.1875,62.1875,1205760.0],["1996-11-18",62.9688,63.125,58.9062,61.7188,1865760.0],["1996-11-19",61.4062,62.5,60.4688,62.3438,1285360.0],["1996-11-20",62.5,64.5312,62.1875,63.5938,865520.0],["1996-11-21",63.5938,63.5938,61.7188,62.1875,482800.0],["1996-11-22",62.5,65.0,62.3438,64.5312,1130880.0],["1996-11-25",64.6875,66.0938,64.0625,64.8438,578240.0],["1996-11-26",65.0,66.5625,64.0625,66.1719,650160.0],["1996-11-27",66.0938,67.1875,65.625,67.1875,454880.0],["1996-11-29",66.7188,68.4375,66.7188,67.9688,306640.0],["1996-12-02",68.125,68.2812,66.5625,68.2812,504640.0],["1996-12-03",68.2812,69.375,67.3438,68.2812,668720.0],["1996-12-04",68.2812,69.2188,67.3438,68.4375,454400.0],["1996-12-05",68.4375,69.375,68.125,68.75,487040.0],["1996-12-06",67.5,69.375,66.0938,68.2812,1005120.0],["1996-12-09",68.5938,69.5312,68.125,69.375,867040.0],["1996-12-10",69.5312,70.9375,69.0625,70.4688,1194240.0],["1996-12-11",69.375,70.4688,67.5,69.5312,1234400.0],["1996-12-12",69.8438,70.3125,68.125,69.8438,867040.0],["1996-12-13",69.5312,70.1562,64.375,64.8438,883440.0],["1996-12-16",65.4688,67.3438,64.8438,65.4688,656800.0],["1996-12-17",64.375,66.4062,63.4375,64.6875,865200.0],["1996-12-18",65.1562,68.9062,64.8438,68.75,1080880.0],["1996-12-19",69.375,69.6875,67.3438,68.75,772080.0],["1996-12-20",70.3125,70.3125,66.875,67.1875,697520.0],["1996-12-23",67.1875,67.1875,65.3125,65.4688,419040.0],["1996-12-24",66.0938,66.0938,64.6875,65.3125,121920.0],["1996-12-26",65.3125,67.3438,64.2188,65.4688,425680.0],["1996-12-27",65.625,66.7188,65.0,65.625,308800.0],["1996-12-30",65.9375,66.5625,63.4375,63.5156,561840.0],["1996-12-31",63.5938,65.7812,63.2812,64.2188,597200.0],["1997-01-02",64.5312,66.25,62.1875,64.6875,1044160.0],["1997-01-03",65.3125,68.2812,65.0,68.2812,780800.0],["1997-01-06",68.4375,69.0625,66.7188,67.3438,659600.0],["1997-01-07",66.875,69.2188,66.875,69.2188,441360.0],["1997-01-08",69.375,70.3125,67.3438,67.3438,782400.0],["1997-01-09",67.8125,70.0,67.1875,68.4375,642640.0],["1997-01-10",67.3438,71.0938,67.1875,70.9375,746320.0],["1997-01-13",71.4062,71.7188,69.0625,71.7188,1027040.0],["1997-01-14",72.8125,74.375,71.875,72.8125,1619440.0],["1997-01-15",72.8125,74.375,72.0312,72.9688,1795040.0],["1997-01-16",72.9688,73.4375,71.25,71.5625,1235120.0],["1997-01-17",71.5625,75.0,69.5312,74.7656,1232000.0],["1997-01-20",73.9062,75.1562,73.5938,75.1562,611280.0],["1997-01-21",75.1562,75.4688,74.2188,74.375,859440.0],["1997-01-22",74.6875,78.125,74.2188,78.125,832240.0],["1997-01-23",78.2812,80.3125,73.9844,74.2188,1305120.0],["1997-01-24",74.0625,76.0938,72.0312,72.9688,1254480.0],["1997-01-27",73.4375,73.4375,72.1875,72.1875,310720.0],["1997-01-28",72.9688,73.5938,70.625,71.25,900160.0],["1997-01-29",71.25,72.1875,70.1562,70.3125,563760.0],["1997-01-30",70.9375,72.6562,70.625,72.0312,427280.0],["1997-01-31",72.0312,72.8125,70.9375,72.1875,1064720.0],["1997-02-03",72.6562,72.6562,70.9375,71.7188,458720.0],["1997-02-04",71.875,71.875,69.375,71.25,489600.0],["1997-02-05",71.4062,72.1875,68.2812,68.5938,1127520.0],["1997-02-06",69.0625,72.0312,68.125,71.875,778320.0],["1997-02-07",72.1875,73.9062,71.4062,73.75,913680.0],["1997-02-10",74.0625,74.8438,72.8125,72.9688,1221920.0],["1997-02-11",73.2812,73.9062,69.0625,70.0,963600.0],["1997-02-12",70.4688,75.9375,70.3125,75.9375,1399440.0],["1997-02-13",75.1562,77.0312,73.2812,73.6719,1284640.0],["1997-02-14",74.0625,77.3438,73.5938,75.7031,697840.0],["1997-02-18",75.625,76.25,74.375,75.3125,425600.0],["1997-02-19",75.7812,77.5,75.1562,76.875,700400.0],["1997-02-20",76.25,76.4062,73.2812,74.2188,578080.0],["1997-02-21",74.0625,74.6875,70.1562,70.625,1002320.0],["1997-02-24",70.0,70.625,67.3438,67.8125,1368640.0],["1997-02-25",68.75,71.7969,67.3438,71.0156,1020080.0],["1997-02-26",71.25,71.5625,70.625,71.25,1188320.0],["1997-02-27",70.9375,72.1875,70.625,70.7812,611280.0],["1997-02-28",69.6875,71.25,68.2812,70.4688,1602800.0],["1997-03-03",70.3125,70.7812,68.5938,69.5312,816880.0],["1997-03-04",69.8438,69.8438,67.1875,68.75,1293840.0],["1997-03-05",68.4375,69.0625,64.375,65.9375,2474080.0],["1997-03-06",66.25,67.8125,64.8438,67.1875,1570160.0],["1997-03-07",67.5,67.6562,61.25,63.75,2512800.0],["1997-03-10",64.6875,66.5625,63.75,65.4688,1524160.0],["1997-03-11",64.8438,66.25,64.2188,65.0,779200.0],["1997-03-12",65.0,65.7812,62.1875,64.8438,1053440.0],["1997-03-13",64.6875,65.4688,62.5,63.2812,594160.0],["1997-03-14",63.4375,65.4688,62.5,63.75,1080400.0],["1997-03-17",63.75,63.9062,58.75,63.2812,1493360.0],["1997-03-18",63.75,64.6875,61.0938,62.3438,1626640.0],["1997-03-19",62.1875,62.3438,57.3438,60.1562,2816080.0],["1997-03-20",60.3125,63.5938,59.0625,62.5,2131600.0],["1997-03-21",62.0312,62.9688,60.7812,61.4062,1217680.0],["1997-03-24",61.4062,61.5625,58.75,59.8438,1412400.0],["1997-03-25",60.0,60.3125,57.9688,58.125,1621760.0],["1997-03-26",58.5938,61.4062,58.2812,60.7812,1470480.0],["1997-03-27",61.25,61.875,58.125,58.5938,1575040.0],["1997-03-31",58.5938,58.75,55.9375,56.4062,2792320.0],["1997-04-01",54.5312,54.6875,51.4062,51.875,3052480.0],["1997-04-02",56.4062,56.7188,51.0938,51.25,15886960.0],["1997-04-03",51.7188,55.0,51.5625,54.9219,3870960.0],["1997-04-04",54.6875,56.875,54.0625,56.4062,4086960.0],["1997-04-07",53.4375,53.75,50.625,50.7812,7486720.0],["1997-04-08",50.625,50.7812,46.875,49.5312,3689600.0],["1997-04-09",50.3125,53.125,50.1562,51.7188,3703760.0],["1997-04-10",52.1875,55.1562,50.3125,53.4375,4062640.0],["1997-04-11",52.8125,52.9688,51.5625,52.1875,1784720.0],["1997-04-14",52.5,55.1562,50.9375,55.0781,1293440.0],["1997-04-15",56.0938,57.1875,51.875,52.8125,2609840.0],["1997-04-16",52.1875,53.9062,50.0,51.875,2253280.0],["1997-04-17",52.1875,53.5938,50.625,52.6562,991920.0],["1997-04-18",53.4375,53.5938,50.9375,51.4844,1278720.0],["1997-04-21",51.4062,52.0312,49.0625,49.1406,992080.0],["1997-04-22",49.2188,53.2812,47.0312,52.9688,2470560.0],["1997-04-23",53.125,54.375,51.0156,53.5938,1567920.0],["1997-04-24",54.6875,55.1562,52.5,54.5312,1754400.0],["1997-04-25",53.75,53.9062,51.5625,51.7188,1165200.0],["1997-04-28",51.875,52.6562,49.6094,51.875,1057200.0],["1997-04-29",53.2812,55.3125,53.125,55.0,1614960.0],["1997-04-30",54.6875,57.1875,54.375,56.5625,2168880.0],["1997-05-01",57.0312,59.375,56.875,58.4375,1713120.0],["1997-05-02",58.75,60.1562,58.4375,59.375,1449120.0],["1997-05-05",60.0,60.1562,58.4375,59.5312,1866880.0],["1997-05-06",58.9062,60.0,57.5,58.2812,1247360.0],["1997-05-07",57.3438,59.8438,56.4062,59.2188,2026720.0],["1997-05-08",57.8125,58.4375,56.4062,57.0312,2590160.0],["1997-05-09",57.3438,57.9688,55.1562,55.8594,1287360.0],["1997-05-12",56.0938,56.4062,54.5312,55.0,1067440.0],["1997-05-13",55.0,55.0,52.5,53.75,1742160.0],["1997-05-14",54.375,57.0312,53.9062,57.0312,1629840.0],["1997-05-15",56.7188,60.1562,56.5625,60.0,1774080.0],["1997-05-16",57.8125,59.6875,57.8125,58.75,1216320.0],["1997-05-19",58.5938,58.75,56.4062,57.1094,856640.0],["1997-05-20",57.1875,60.1562,56.25,60.1562,1224960.0],["1997-05-21",60.625,62.5,59.8438,61.0938,1704080.0],["1997-05-22",61.25,61.25,58.125,59.2188,735920.0],["1997-05-23",59.2188,60.0,50.9375,55.4688,7864320.0],["1997-05-27",55.7812,56.5625,53.9062,54.6875,2482800.0],["1997-05-28",55.1562,55.1562,53.125,53.9062,2280080.0],["1997-05-29",54.2188,56.7188,53.9062,55.0,1890800.0],["1997-05-30",54.0625,57.1875,53.75,56.0938,1527040.0],["1997-06-02",56.5625,56.7188,54.9219,56.3281,1074320.0],["1997-06-03",56.3281,56.3281,54.2188,54.8438,995600.0],["1997-06-04",55.0781,55.0781,52.9688,54.2188,1317600.0],["1997-06-05",54.2188,54.375,52.8125,53.4375,554160.0],["1997-06-06",53.4375,55.3125,52.0312,55.2344,2022640.0],["1997-06-09",55.7812,55.9375,54.0625,54.2188,805040.0],["1997-06-10",54.2188,54.2188,51.5625,52.1875,1747360.0],["1997-06-11",52.1875,53.9062,50.9375,53.5938,2011920.0],["1997-06-12",53.75,54.5312,53.125,53.3203,1106560.0],["1997-06-13",53.4375,54.6875,52.5,54.5312,1198320.0],["1997-06-16",54.6875,56.7188,54.375,56.5625,999360.0],["1997-06-17",56.7188,58.4375,55.9375,57.3438,1828480.0],["1997-06-18",56.5625,58.2812,54.375,55.0,1538720.0],["1997-06-19",55.0,56.4062,54.8438,56.25,1833440.0],["1997-06-20",55.7812,56.0938,55.0,55.2344,1950080.0],["1997-06-23",55.1562,55.3125,51.875,51.875,1934400.0],["1997-06-24",52.7344,53.75,51.7188,51.875,1595920.0],["1997-06-25",48.125,54.2188,47.9688,52.8125,4626640.0],["1997-06-26",52.8125,54.2188,52.8125,53.3594,867200.0],["1997-06-27",53.4375,55.7812,53.4375,54.8438,2022240.0],["1997-06-30",54.8438,55.3125,52.3438,53.2031,1349840.0],["1997-07-01",53.2031,53.2812,51.875,52.3438,657600.0],["1997-07-02",52.8125,52.9688,50.9375,51.5625,1558000.0],["1997-07-03",52.1094,52.5,51.9531,52.5,1068480.0],["1997-07-07",52.6562,53.75,52.6562,53.125,745120.0],["1997-07-08",53.4375,55.4688,53.125,55.0781,1109280.0],["1997-07-09",55.0781,56.0938,54.0625,54.6875,1785920.0],["1997-07-10",54.5312,56.875,52.3438,56.0938,2776400.0],["1997-07-11",56.4062,57.8125,56.25,57.0312,1736320.0],["1997-07-14",57.3438,58.5938,56.7969,58.4375,1934480.0],["1997-07-15",58.75,62.5,58.75,62.1484,2396000.0],["1997-07-16",62.5,66.0938,62.0312,65.4688,1723280.0],["1997-07-17",65.4688,68.5938,65.1562,66.875,3401760.0],["1997-07-18",66.875,67.3438,64.5312,65.9375,1830240.0],["1997-07-21",65.625,65.7812,64.375,65.3125,1335760.0],["1997-07-22",65.1562,65.4688,63.4375,64.1406,1052160.0],["1997-07-23",64.375,64.375,61.7188,63.4375,1992000.0],["1997-07-24",62.9688,64.8438,61.7188,63.9062,856240.0],["1997-07-25",64.0625,64.2188,61.875,63.5156,671200.0],["1997-07-28",63.4375,63.9062,62.0312,62.9688,483440.0],["1997-07-29",62.8125,64.5312,61.9531,63.75,586480.0],["1997-07-30",63.2812,64.0625,62.0312,63.2031,720560.0],["1997-07-31",63.2812,64.6875,60.3125,61.25,2896080.0],["1997-08-01",61.25,62.0312,60.0,60.9375,889520.0],["1997-08-04",60.9375,62.0312,60.1562,61.9531,574720.0],["1997-08-05",61.9531,62.3438,61.0938,61.3281,1040800.0],["1997-08-06",61.4062,61.875,61.25,61.4844,929520.0],["1997-08-07",61.7188,61.875,57.9688,59.4531,2718960.0],["1997-08-08",59.0625,59.6875,57.8125,58.125,1618480.0],["1997-08-11",58.125,60.4688,56.875,60.3906,1539280.0],["1997-08-12",60.3125,60.4688,56.5625,57.1875,1709360.0],["1997-08-13",58.5938,58.9062,55.9375,56.9531,1579440.0],["1997-08-14",56.875,57.8125,56.7188,57.3438,762480.0],["1997-08-15",57.4219,58.5938,57.0312,57.3438,1025040.0],["1997-08-18",57.5,59.5312,55.3125,58.5938,1100720.0],["1997-08-19",58.75,61.0938,58.2812,61.0547,1697440.0],["1997-08-20",61.25,66.25,60.7812,65.9375,2035760.0],["1997-08-21",65.4688,65.5469,62.0312,62.1875,1466080.0],["1997-08-22",61.4062,62.8125,59.6875,62.5,1090240.0],["1997-08-25",62.5,64.6875,62.1875,62.9688,829760.0],["1997-08-26",62.1875,62.8125,60.9375,61.875,609200.0],["1997-08-27",61.875,61.875,59.2188,60.4688,630640.0],["1997-08-28",60.4688,60.625,56.875,59.375,1308720.0],["1997-08-29",59.375,59.375,57.2656,58.0469,832640.0],["1997-09-02",58.75,60.7812,58.4375,60.1562,638880.0],["1997-09-03",60.3906,60.4688,58.2812,58.6719,663760.0],["1997-09-04",58.5938,58.75,57.3438,57.7344,1179920.0],["1997-09-05",58.125,58.2812,56.7188,57.5,807920.0],["1997-09-08",57.5,58.8281,57.3438,58.125,365200.0],["1997-09-09",58.2812,60.3125,56.9531,57.1875,965360.0],["1997-09-10",57.3438,58.9062,56.9531,57.5,834880.0],["1997-09-11",57.5,57.9688,55.4688,56.3281,2119920.0],["1997-09-12",56.4062,56.875,53.2812,54.1406,3734480.0],["1997-09-15",54.5312,54.5312,51.5625,52.6562,1742080.0],["1997-09-16",53.125,55.625,53.125,55.625,1477040.0],["1997-09-17",55.9375,57.9688,55.7812,57.3438,1568800.0],["1997-09-18",57.1875,57.8125,55.0,55.625,836960.0],["1997-09-19",55.3125,55.4688,54.0625,54.6875,1147200.0],["1997-09-22",54.8438,56.875,54.8438,56.0938,1114720.0],["1997-09-23",56.4062,57.8125,56.0938,56.5625,921760.0],["1997-09-24",56.875,56.875,55.0,55.625,623440.0],["1997-09-25",55.8594,57.5,55.5469,57.1875,1660000.0],["1997-09-26",57.5,58.125,55.4688,57.8906,1626320.0],["1997-09-29",58.125,59.0625,57.9688,58.6719,792320.0],["1997-09-30",58.4375,58.4375,55.0781,55.1562,1051760.0],["1997-10-01",55.625,55.9375,53.2812,53.2812,928720.0],["1997-10-02",54.2188,55.7812,54.2188,55.7031,886560.0],["1997-10-03",56.5625,60.4688,55.7031,59.5312,2967360.0],["1997-10-06",59.4531,61.875,59.4531,60.625,1202240.0],["1997-10-07",60.7812,63.4375,60.4688,62.5781,1728480.0],["1997-10-08",62.8125,62.9688,59.6094,61.25,1288880.0],["1997-10-09",60.4688,62.3438,60.1562,61.0938,551040.0],["1997-10-10",60.8594,61.875,59.8438,60.3125,529600.0],["1997-10-13",60.7812,60.7812,58.9062,59.5312,557520.0],["1997-10-14",59.8438,59.8438,56.25,58.5938,1033280.0],["1997-10-15",57.9688,58.9062,56.875,57.0312,802960.0],["1997-10-16",56.875,60.3125,56.875,59.8438,1754480.0],["1997-10-17",59.8438,61.7188,57.5,61.5625,1366720.0],["1997-10-20",61.5625,64.8438,60.625,63.5938,1691040.0],["1997-10-21",63.5938,64.0625,62.3438,63.75,925680.0],["1997-10-22",63.75,65.1562,62.3438,63.125,1119680.0],["1997-10-23",61.25,64.0625,61.0938,62.9688,1301120.0],["1997-10-24",63.9062,64.375,60.0,60.3125,1603120.0],["1997-10-27",59.375,59.5312,56.0938,56.5625,1617520.0],["1997-10-28",58.75,60.0,54.375,59.2969,1683600.0],["1997-10-29",60.3125,60.4688,57.7344,58.2812,969680.0],["1997-10-30",56.875,60.0,55.4688,55.625,1023680.0],["1997-10-31",56.875,57.6562,54.9219,55.1562,2104800.0],["1997-11-03",55.8594,57.1094,55.625,56.7188,1021200.0],["1997-11-04",56.25,58.5156,55.9375,58.125,1649760.0],["1997-11-05",58.5938,58.5938,56.4062,57.5,2495360.0],["1997-11-06",58.4375,58.5938,57.6562,58.125,931680.0],["1997-11-07",56.5625,57.8125,56.4062,57.5,1187840.0],["1997-11-10",58.125,59.5312,57.9688,58.4375,990800.0],["1997-11-11",58.75,59.6875,58.125,58.2812,762400.0],["1997-11-12",57.2656,59.2969,57.1875,57.3438,996000.0],["1997-11-13",58.2812,58.2812,55.625,58.0469,960640.0],["1997-11-14",58.125,62.3438,57.9688,61.7969,1642000.0],["1997-11-17",61.875,64.5312,61.7188,63.5938,1538480.0],["1997-11-18",63.4375,63.75,61.25,61.4062,954800.0],["1997-11-19",61.4062,61.5625,59.6875,60.0,891280.0],["1997-11-20",60.7812,64.0625,60.1562,63.3594,1139680.0],["1997-11-21",63.9062,63.9062,62.1875,62.3438,719040.0],["1997-11-24",61.5625,62.9688,60.9375,61.25,644880.0],["1997-11-25",62.1875,62.9688,60.625,61.875,788480.0],["1997-11-26",62.1094,63.4375,62.1094,63.0469,434960.0],["1997-11-28",63.2812,64.0625,62.6562,63.2031,241440.0],["1997-12-01",63.9844,66.25,63.5938,65.9375,1273200.0],["1997-12-02",65.3125,65.4688,63.8281,63.9062,1071040.0],["1997-12-03",64.0625,64.0625,60.1562,61.0156,1300080.0],["1997-12-04",61.875,62.3438,60.0,60.3125,759520.0],["1997-12-05",60.1562,62.2656,59.7656,60.625,1201520.0],["1997-12-08",60.625,61.25,60.0,61.0156,816640.0],["1997-12-09",60.8594,60.8594,58.3594,58.9062,804640.0],["1997-12-10",58.75,58.75,55.7812,57.1875,1937840.0],["1997-12-11",56.7188,56.7969,53.9062,54.6875,1373520.0],["1997-12-12",55.1562,55.1562,50.625,52.5,2552640.0],["1997-12-15",52.6562,53.5938,47.6562,50.7812,3986560.0],["1997-12-16",51.0938,51.4062,49.0625,50.9375,3253520.0],["1997-12-17",51.5625,53.125,50.9375,51.25,1980160.0],["1997-12-18",51.0938,51.5625,49.6875,49.8438,1448800.0],["1997-12-19",49.1406,51.875,47.6562,51.7969,2082000.0],["1997-12-22",51.875,58.125,51.7969,57.1094,1904880.0],["1997-12-23",56.7969,58.5938,54.375,54.8438,1375360.0],["1997-12-24",55.1562,55.7812,53.125,53.5156,428400.0],["1997-12-26",54.0625,54.5312,52.0312,52.5781,388320.0],["1997-12-29",53.75,58.2812,53.4375,57.8906,1819840.0],["1997-12-30",57.5,58.5938,56.4062,57.6562,902960.0],["1997-12-31",57.1875,59.5312,56.4062,59.2188,928320.0],["1998-01-02",59.0625,59.0625,56.9531,58.9062,561360.0],["1998-01-05",59.0625,59.9219,57.0312,59.2969,873920.0],["1998-01-06",58.75,61.7188,57.6562,60.3906,1891760.0],["1998-01-07",60.3125,60.4688,58.75,59.8438,1926720.0],["1998-01-08",59.8438,61.5625,58.75,61.25,1984720.0],["1998-01-09",60.9375,61.7188,57.0312,57.5,1497520.0],["1998-01-12",55.9375,59.375,55.625,58.4375,1377680.0],["1998-01-13",59.8438,62.0312,59.375,61.9531,2210160.0],["1998-01-14",62.5,63.125,59.8438,62.1875,2461360.0],["1998-01-15",59.8438,62.3438,59.5312,61.1719,3216080.0],["1998-01-16",61.7969,61.875,58.75,58.9062,1923760.0],["1998-01-20",58.9062,60.625,57.8125,60.1562,1247360.0],["1998-01-21",59.375,60.4688,56.3281,57.5781,1419840.0],["1998-01-22",57.3438,59.6875,57.1875,59.375,1661200.0],["1998-01-23",59.6875,61.0938,59.375,60.9375,1120480.0],["1998-01-26",61.25,61.25,59.0625,59.5312,1223040.0],["1998-01-27",59.0625,61.1719,58.75,61.1719,952560.0],["1998-01-28",61.0938,62.8125,60.7031,62.3438,1295360.0],["1998-01-29",61.1719,62.5781,60.625,61.2695,1574400.0],["1998-01-30",61.0938,63.75,61.0156,63.4375,1799840.0],["1998-02-02",64.375,66.7188,63.5938,64.0625,3209120.0],["1998-02-03",63.75,65.0,62.8125,63.9844,734720.0],["1998-02-04",63.8281,65.625,63.4375,65.5469,804400.0],["1998-02-05",65.5469,67.0312,64.375,65.0781,1147040.0],["1998-02-06",64.6875,67.1875,64.6875,67.1094,784720.0],["1998-02-09",66.875,68.125,66.7188,66.9531,1517760.0],["1998-02-10",67.5,74.375,66.875,73.9062,5342800.0],["1998-02-11",73.4375,73.75,71.875,73.5938,2661760.0],["1998-02-12",73.125,73.5938,71.3281,73.5156,1493200.0],["1998-02-13",74.0625,75.7812,73.75,74.5312,1736720.0],["1998-02-17",74.8438,75.0,72.5,73.0469,1312560.0],["1998-02-18",73.4375,74.0625,72.0312,72.5,819920.0],["1998-02-19",72.3438,74.0625,71.25,73.2812,1255120.0],["1998-02-20",74.375,75.0,72.6562,73.75,998480.0],["1998-02-23",74.2969,75.3125,73.2812,74.8438,788400.0],["1998-02-24",74.9219,75.0,72.5,72.7344,726800.0],["1998-02-25",72.8906,76.5625,72.8906,76.5625,1189440.0],["1998-02-26",76.25,78.125,75.7812,76.4844,1363360.0],["1998-02-27",76.4062,77.1875,75.4688,75.7031,1105440.0],["1998-03-02",76.0938,77.1875,74.5312,74.8047,718720.0],["1998-03-03",74.2188,75.7812,73.75,75.0,655040.0],["1998-03-04",74.5312,75.0,73.0469,73.2812,1441600.0],["1998-03-05",71.9531,73.3594,71.7188,72.6562,1007680.0],["1998-03-06",72.8125,77.0312,72.8125,77.0312,1361280.0],["1998-03-09",77.0312,77.5,73.75,74.6875,677400.0],["1998-03-10",76.25,79.8438,76.25,79.6875,1545480.0],["1998-03-11",79.6875,83.4375,79.6875,82.6562,1553960.0],["1998-03-12",82.8125,84.8438,80.0,84.0625,896520.0],["1998-03-13",84.5312,87.1875,82.8125,82.9688,1016880.0],["1998-03-16",84.375,85.3125,83.4375,83.75,640200.0],["1998-03-17",83.2812,83.75,80.3125,83.3594,1286960.0],["1998-03-18",82.8125,85.0,82.0312,84.8438,1119920.0],["1998-03-19",85.0,85.625,84.0625,85.0,856720.0],["1998-03-20",85.4688,85.4688,80.9375,83.75,1104040.0],["1998-03-23",82.9688,85.3125,81.25,84.375,453560.0],["1998-03-24",84.6875,86.25,84.375,85.7812,403960.0],["1998-03-25",86.25,86.5625,77.5,80.7812,1860480.0],["1998-03-26",80.4688,81.875,78.75,81.5625,990280.0],["1998-03-27",79.375,84.375,77.8125,83.2812,1097080.0],["1998-03-30",84.375,85.3125,83.125,84.2188,839200.0],["1998-03-31",84.375,85.3125,82.9688,83.2812,1008960.0],["1998-04-01",83.125,83.4375,80.0,81.0938,787040.0],["1998-04-02",81.25,85.625,80.625,83.2812,1163360.0],["1998-04-03",84.0625,85.0,82.1875,83.2812,967400.0],["1998-04-06",84.0625,84.375,76.5625,77.5391,1359360.0],["1998-04-07",76.25,76.5625,68.9062,73.75,2764680.0],["1998-04-08",74.0625,78.125,72.8125,77.9688,1688360.0],["1998-04-09",78.75,78.75,75.7812,76.875,638280.0],["1998-04-13",76.875,77.5,70.9375,73.5938,1154800.0],["1998-04-14",73.125,76.875,71.5625,76.0938,1086760.0],["1998-04-15",76.875,78.9062,75.9375,78.2812,689480.0],["1998-04-16",75.3125,88.125,71.25,87.3438,2936480.0],["1998-04-17",86.875,87.8125,83.75,84.375,1209800.0],["1998-04-20",84.6875,84.6875,81.5625,82.5,508240.0],["1998-04-21",82.1875,84.8438,80.4688,83.2812,820920.0],["1998-04-22",83.4375,83.4375,79.375,82.6562,650680.0],["1998-04-23",82.1875,82.8125,77.5,78.125,523080.0],["1998-04-24",77.8125,81.25,76.5625,79.5312,630680.0],["1998-04-27",76.5625,78.5938,73.75,78.125,763000.0],["1998-04-28",80.625,80.9375,74.0625,75.625,652560.0],["1998-04-29",76.5625,77.5,75.0,75.7812,634400.0],["1998-04-30",77.1875,80.3125,77.0312,79.9219,823720.0],["1998-05-01",79.6875,80.0,77.5,79.2188,944880.0],["1998-05-04",79.375,81.4062,78.125,79.8438,745720.0],["1998-05-05",79.8438,81.5625,79.375,80.8594,596400.0],["1998-05-06",80.3125,81.5625,78.75,80.1562,870160.0],["1998-05-07",80.9375,80.9375,74.5312,75.3125,818120.0],["1998-05-08",76.25,83.2812,76.25,82.1875,1364520.0],["1998-05-11",83.75,86.875,82.8125,82.8125,959000.0],["1998-05-12",82.3438,82.6562,79.375,82.5,750720.0],["1998-05-13",82.8125,83.125,80.0,80.3125,417040.0],["1998-05-14",79.375,84.0625,77.9688,82.0312,752200.0],["1998-05-15",83.4375,84.2188,80.3125,80.7812,916640.0],["1998-05-18",80.0,83.125,80.0,82.0312,1330280.0],["1998-05-19",83.125,85.7812,82.0312,85.625,1245120.0],["1998-05-20",85.9375,86.25,80.625,84.375,815320.0],["1998-05-21",85.0,86.4062,81.7188,82.6562,894200.0],["1998-05-22",82.8125,82.9688,80.9375,81.5625,276760.0],["1998-05-26",83.9062,84.0625,78.9062,79.375,493560.0],["1998-05-27",78.2812,81.25,75.625,81.25,801360.0],["1998-05-28",80.9375,81.875,78.125,79.375,746040.0],["1998-05-29",80.0,80.9375,76.25,76.6406,580240.0],["1998-06-01",76.4062,78.4375,73.4375,75.625,917800.0],["1998-06-02",77.1875,79.6875,74.6875,79.375,945240.0],["1998-06-03",80.0,81.25,75.0,75.3125,711120.0],["1998-06-04",75.625,80.1562,75.625,79.8438,510120.0],["1998-06-05",79.8438,80.625,77.7344,80.4688,457800.0],["1998-06-08",81.875,82.0312,77.9688,78.125,662720.0],["1998-06-09",78.4375,79.375,77.0312,79.375,826800.0],["1998-06-10",78.4375,78.5938,73.75,75.625,1177520.0],["1998-06-11",75.9375,76.875,72.8125,74.5312,972640.0],["1998-06-12",74.6875,77.9688,71.7188,77.9688,1128360.0],["1998-06-15",77.5,79.6875,75.3125,76.875,929520.0],["1998-06-16",78.75,79.375,75.9375,79.0625,876000.0],["1998-06-17",79.375,80.9375,76.25,77.9688,743400.0],["1998-06-18",78.125,78.75,73.5938,74.2188,1024880.0],["1998-06-19",76.875,78.125,75.0,76.875,813880.0],["1998-06-22",77.1875,80.0,76.0938,79.5312,593040.0],["1998-06-23",80.0,85.9375,80.0,85.9375,1532040.0],["1998-06-24",86.25,87.9688,84.375,87.0312,1217360.0],["1998-06-25",88.125,90.7812,82.9688,84.375,1316000.0],["1998-06-26",76.875,81.875,72.0312,72.6562,5601960.0],["1998-06-29",74.8438,75.1562,69.375,70.1562,2582760.0],["1998-06-30",70.1562,70.1562,65.1562,67.8125,2554040.0],["1998-07-01",69.2188,69.375,58.9062,62.0312,4843040.0],["1998-07-02",37.6562,41.4062,37.3438,40.1562,15878560.0],["1998-07-06",42.5,43.125,40.7812,41.4062,4317320.0],["1998-07-07",42.1875,42.1875,38.5938,39.6875,3652200.0],["1998-07-08",40.0,40.9375,38.75,40.7812,3216840.0],["1998-07-09",40.7812,41.5625,39.5312,41.25,2496040.0],["1998-07-10",41.5625,41.7188,40.3125,40.7812,1035960.0],["1998-07-13",40.7812,41.25,40.625,41.0938,1249920.0],["1998-07-14",41.0938,41.0938,38.9062,40.0,1781760.0],["1998-07-15",40.7812,40.7812,39.0625,39.6875,1712760.0],["1998-07-16",40.1562,40.1562,37.5,37.8125,3495440.0],["1998-07-17",38.125,39.0625,37.8125,38.5938,2093440.0],["1998-07-20",38.5938,38.9062,36.25,36.4062,1729000.0],["1998-07-21",36.4062,36.5625,32.3438,32.5,3662560.0],["1998-07-22",33.125,33.9062,32.1875,33.2812,3053320.0],["1998-07-23",33.5938,35.625,32.8125,33.125,1373360.0],["1998-07-24",34.2188,35.1562,32.9688,34.2188,1479280.0],["1998-07-27",33.9062,35.625,33.75,35.4688,1157360.0],["1998-07-28",35.625,37.5,35.0,37.3438,2479800.0],["1998-07-29",38.125,39.0625,36.875,37.0312,1981520.0],["1998-07-30",37.6562,37.8125,34.375,35.0,1490600.0],["1998-07-31",35.1562,35.1562,33.9062,34.0625,747680.0],["1998-08-03",34.375,34.6875,33.75,34.0625,685640.0],["1998-08-04",34.5312,34.6875,31.7188,31.9531,1230320.0],["1998-08-05",32.3438,32.8125,29.0625,29.5312,1206280.0],["1998-08-06",29.375,35.9375,28.75,35.625,2182640.0],["1998-08-07",35.9375,36.7188,34.2188,35.1562,2031680.0],["1998-08-10",35.1562,35.3125,34.0625,34.375,1026480.0],["1998-08-11",33.75,34.0625,31.875,32.6562,1560680.0],["1998-08-12",33.2812,34.5312,32.5,33.125,803280.0],["1998-08-13",33.2812,33.4375,32.3438,32.5,954520.0],["1998-08-14",33.125,36.7188,32.5,36.5625,2427840.0],["1998-08-17",36.25,37.6562,35.0,37.5,1373640.0],["1998-08-18",38.5938,39.8438,37.5,37.9688,1992760.0],["1998-08-19",38.125,38.75,35.9375,36.5625,1393440.0],["1998-08-20",36.0938,37.6562,35.3125,36.875,835240.0],["1998-08-21",36.25,36.4062,33.9062,35.9375,870320.0],["1998-08-24",36.25,37.1875,33.5938,34.0625,927240.0],["1998-08-25",34.8438,35.625,33.4375,33.75,946600.0],["1998-08-26",32.5,32.9688,31.25,31.7188,982680.0],["1998-08-27",30.625,31.25,27.9688,28.125,1670760.0],["1998-08-28",28.9062,30.4688,27.5,28.125,1455680.0],["1998-08-31",29.2188,29.6875,25.0,25.625,1882200.0],["1998-09-01",25.9375,26.25,22.5,24.7656,5010760.0],["1998-09-02",25.3125,30.0,24.375,27.3438,2193320.0],["1998-09-03",26.5625,28.125,24.8438,24.8438,1271680.0],["1998-09-04",25.625,25.625,23.5938,24.375,1148040.0],["1998-09-08",27.1875,27.9688,26.875,27.9688,1684840.0],["1998-09-09",27.9688,28.5938,26.875,27.5,853240.0],["1998-09-10",26.875,27.0312,24.6875,24.8438,844240.0],["1998-09-11",26.25,27.8125,26.25,27.5,1328560.0],["1998-09-14",29.2188,30.0,26.0938,27.8125,1222120.0],["1998-09-15",27.5,28.125,25.625,26.5625,1928680.0],["1998-09-16",27.1875,27.1875,25.0,26.4062,1934960.0],["1998-09-17",25.4688,27.5,25.1562,26.0938,1591440.0],["1998-09-18",26.0938,26.7188,25.3125,25.9375,1069720.0],["1998-09-21",25.7812,25.7812,24.6875,25.3125,1487280.0],["1998-09-22",25.9375,26.4062,25.1562,25.625,1792400.0],["1998-09-23",26.25,26.25,24.6875,25.1562,1629600.0],["1998-09-24",25.3125,25.7812,24.0625,24.8438,2282360.0],["1998-09-25",24.2188,25.1562,24.0625,24.8438,1032960.0],["1998-09-28",25.1562,25.9375,24.0625,24.6875,832520.0],["1998-09-29",24.8438,28.5938,24.375,26.875,2600640.0],["1998-09-30",26.7188,28.125,24.8438,25.1562,2234000.0],["1998-10-01",25.0,25.4688,23.4375,23.75,1159640.0],["1998-10-02",24.6875,25.7812,23.75,24.5312,1862400.0],["1998-10-05",24.5312,25.3125,23.0469,23.2812,1810080.0],["1998-10-06",24.5312,24.6875,22.1875,23.4375,1478040.0],["1998-10-07",22.9688,24.6875,22.9688,24.0625,1639640.0],["1998-10-08",23.75,24.0625,21.25,22.3438,886200.0],["1998-10-09",22.9688,23.125,21.25,23.125,1258360.0],["1998-10-12",24.0625,24.6875,23.5938,24.0625,924080.0],["1998-10-13",23.75,24.2188,21.25,22.9688,1560160.0],["1998-10-14",22.5,25.4688,21.875,25.3125,1674960.0],["1998-10-15",25.0,27.0312,23.75,24.375,2554520.0],["1998-10-16",25.0,25.7812,24.375,24.8438,2911960.0],["1998-10-19",25.0,29.375,24.6875,29.375,11497800.0],["1998-10-20",30.0,33.2812,28.75,30.9375,4543320.0],["1998-10-21",31.5625,32.8125,29.0625,32.0312,2056320.0],["1998-10-22",32.1875,32.1875,30.1562,31.5625,1451840.0],["1998-10-23",31.4062,32.5,30.625,31.0938,1287240.0],["1998-10-26",31.4062,35.7812,30.9375,35.4688,3143440.0],["1998-10-27",36.4062,41.5625,36.25,38.75,9188560.0],["1998-10-28",38.5938,41.5625,37.8125,39.0625,4192560.0],["1998-10-29",40.4688,45.3125,40.1562,45.3125,5496760.0],["1998-10-30",46.0938,46.25,40.7812,41.5625,4419960.0],["1998-11-02",42.8125,43.75,40.1562,41.4062,1428720.0],["1998-11-03",41.5625,42.1875,39.8438,40.7812,841000.0],["1998-11-04",41.7188,42.3438,39.8438,40.7812,1126760.0],["1998-11-05",40.0,42.1875,38.75,41.4062,1213000.0],["1998-11-06",41.5625,43.125,40.1562,40.3125,1527840.0],["1998-11-09",40.3125,41.5625,38.75,39.5312,1495600.0],["1998-11-10",39.0625,39.2188,35.1562,37.5,1555000.0],["1998-11-11",37.5,38.4375,36.5625,37.5,923520.0],["1998-11-12",37.8125,38.2812,35.9375,37.0312,467680.0],["1998-11-13",37.0312,37.8125,35.4688,37.0312,599480.0],["1998-11-16",37.0312,39.0625,36.875,38.5938,1034760.0],["1998-11-17",38.4375,39.8438,37.0312,38.75,1467040.0],["1998-11-18",38.75,39.6875,38.125,38.75,776680.0],["1998-11-19",38.5938,39.6875,38.4375,39.2188,805040.0],["1998-11-20",40.0,40.1562,38.125,38.125,1038280.0],["1998-11-23",38.4375,42.0312,38.2812,41.875,1966880.0],["1998-11-24",41.4062,44.0625,40.625,43.9062,1839640.0],["1998-11-25",43.75,45.0,42.5,44.5312,1521600.0],["1998-11-27",44.6875,45.1562,44.0625,44.5312,398480.0],["1998-11-30",44.8438,45.1562,41.875,42.5,1238800.0],["1998-12-01",41.4062,44.375,40.9375,43.2812,919840.0],["1998-12-02",43.2812,43.4375,40.625,40.9375,603840.0],["1998-12-03",41.25,41.25,33.75,39.2188,3530640.0],["1998-12-04",39.2188,40.1562,36.7188,40.1562,1235160.0],["1998-12-07",39.6875,41.25,39.6875,40.4688,675200.0],["1998-12-08",40.3125,43.125,39.6875,42.8125,1474880.0],["1998-12-09",42.8125,42.8125,40.3125,41.1719,1082920.0],["1998-12-10",40.7812,40.7812,38.2812,38.4375,1257040.0],["1998-12-11",38.75,39.6875,37.5,38.9844,1026320.0],["1998-12-14",38.75,38.75,35.4688,35.625,961680.0],["1998-12-15",36.4062,37.9688,36.0938,37.8125,884120.0],["1998-12-16",38.9062,39.0625,36.0938,36.7188,765000.0],["1998-12-17",37.3438,38.4375,37.1875,37.6562,596600.0],["1998-12-18",38.5938,41.0938,38.125,40.1562,1242240.0],["1998-12-21",40.4688,43.75,40.0,43.4375,1625200.0],["1998-12-22",43.2812,43.4375,40.0,40.4688,779280.0],["1998-12-23",40.625,41.4062,40.0,41.4062,557240.0],["1998-12-24",41.0938,41.875,39.8438,40.625,294920.0],["1998-12-28",41.0938,41.4062,38.4375,39.375,614400.0],["1998-12-29",39.2188,39.5312,34.8438,38.125,1014800.0],["1998-12-30",37.5,40.1172,37.5,38.9062,1040760.0],["1998-12-31",39.2188,41.5625,38.9062,40.625,1003160.0],["1999-01-04",40.7812,42.8125,39.375,42.5,1288720.0],["1999-01-05",41.25,44.375,40.9375,44.2188,1460680.0],["1999-01-06",44.8438,45.4688,42.0312,43.9062,1592920.0],["1999-01-07",41.5625,42.3438,39.8438,41.4062,1063320.0],["1999-01-08",43.4375,43.5938,39.375,40.0,1325280.0],["1999-01-11",40.625,40.9375,39.8438,40.4688,636120.0],["1999-01-12",40.7812,41.7188,40.1562,40.3125,916320.0],["1999-01-13",39.0625,40.1562,38.125,39.2188,772640.0],["1999-01-14",39.5312,40.3125,38.125,38.2812,665440.0],["1999-01-15",40.1562,41.7188,38.125,41.4062,1589360.0],["1999-01-19",37.3438,40.3125,36.25,40.0,3291080.0],["1999-01-20",40.1562,40.4688,35.625,36.25,2851360.0],["1999-01-21",35.7812,36.25,33.4375,33.75,1986000.0],["1999-01-22",32.8125,36.25,32.6562,34.375,1282440.0],["1999-01-25",35.3125,36.5625,32.6562,33.9062,1770520.0],["1999-01-26",33.75,35.3125,33.75,34.5312,1076600.0],["1999-01-27",34.8438,35.3125,33.125,33.125,665680.0],["1999-01-28",33.4375,35.0,33.4375,33.9062,992560.0],["1999-01-29",33.9062,34.2188,32.3438,32.6562,1091880.0],["1999-02-01",32.6562,32.9688,30.9375,32.3438,1275920.0],["1999-02-02",32.3438,32.5,31.4062,31.4062,847240.0],["1999-02-03",31.4062,32.8125,31.25,32.3438,1023760.0],["1999-02-04",32.3438,36.5625,30.1562,35.4688,3092960.0],["1999-02-05",34.8438,36.875,33.75,34.8438,2010400.0],["1999-02-08",35.3125,36.5625,33.5938,35.0,1103960.0],["1999-02-09",34.5312,36.0938,31.25,31.25,1511160.0],["1999-02-10",31.875,33.4375,31.25,32.9688,1924040.0],["1999-02-11",33.125,36.5625,33.125,35.4688,5260640.0],["1999-02-12",35.0,36.0938,34.2188,35.625,1590640.0],["1999-02-16",35.9375,36.25,35.1562,35.9375,1616080.0],["1999-02-17",35.625,36.0938,35.1562,35.4688,1000400.0],["1999-02-18",35.9375,36.0938,35.0,35.7812,1191160.0],["1999-02-19",36.7188,37.1875,35.3125,35.7812,1278360.0],["1999-02-22",35.9375,37.6562,35.3125,37.6562,1155080.0],["1999-02-23",37.5,38.5938,35.7812,38.5938,1251480.0],["1999-02-24",37.8125,39.6875,37.1875,38.5938,1636400.0],["1999-02-25",37.8125,38.75,36.875,38.2812,1086760.0],["1999-02-26",38.2812,38.5938,36.4062,38.4375,1231640.0],["1999-03-01",37.8125,38.2812,37.0312,38.2812,587200.0],["1999-03-02",38.125,38.125,35.9375,36.0938,771800.0],["1999-03-03",36.25,36.25,35.0,35.3125,1019360.0],["1999-03-04",35.625,37.6562,34.0625,36.7188,1229720.0],["1999-03-05",37.5,38.125,36.875,37.5,1339760.0],["1999-03-08",38.5938,44.0625,38.4375,43.75,4396040.0],["1999-03-09",42.1875,48.4375,41.5625,47.5,5259960.0],["1999-03-10",47.5,49.6875,45.9375,48.9062,2170200.0],["1999-03-11",49.375,49.5312,46.5625,47.9688,1746280.0],["1999-03-12",47.6562,47.9688,44.0625,46.25,1202040.0],["1999-03-15",45.9375,46.7188,43.9062,46.4062,731760.0],["1999-03-16",46.4062,46.5625,44.375,45.9375,643720.0],["1999-03-17",45.4688,45.625,43.9062,43.9062,748960.0],["1999-03-18",43.9062,47.8125,43.5938,47.8125,785280.0],["1999-03-19",49.375,55.625,49.2188,52.5,4016240.0],["1999-03-22",52.1875,53.5938,49.8438,51.7188,1695160.0],["1999-03-23",51.25,51.5625,47.5,47.8125,1622280.0],["1999-03-24",47.9688,49.2188,45.7812,49.2188,990160.0],["1999-03-25",50.0,51.5625,48.9062,51.5625,956920.0],["1999-03-26",51.25,51.25,48.75,49.5312,1645040.0],["1999-03-29",49.0625,51.4062,48.75,51.25,1086760.0],["1999-03-30",49.8438,50.1562,47.8125,49.2188,1782880.0],["1999-03-31",49.6875,50.4688,48.2812,49.375,1015960.0],["1999-04-01",49.8438,50.0,48.75,50.0,1475320.0],["1999-04-05",50.1562,50.3125,47.3438,48.4375,1140440.0],["1999-04-06",47.9688,48.2812,43.9062,45.625,1482720.0],["1999-04-07",46.4062,46.7188,40.9375,41.25,3090480.0],["1999-04-08",41.25,41.25,37.3438,39.8438,2660800.0],["1999-04-09",39.6875,42.6562,39.375,42.1875,1016360.0],["1999-04-12",40.7812,43.5938,40.3125,42.6562,701120.0],["1999-04-13",42.1875,42.1875,38.5938,38.9062,763560.0],["1999-04-14",39.375,42.5,39.2188,39.2188,901360.0],["1999-04-15",40.3125,40.7812,39.375,40.1562,1114000.0],["1999-04-16",41.4062,41.875,38.75,38.75,924240.0],["1999-04-19",39.6875,40.3125,38.125,39.375,931800.0],["1999-04-20",37.8125,37.8125,33.125,34.5312,2526720.0],["1999-04-21",35.9375,36.25,32.1875,32.8906,2884160.0],["1999-04-22",33.4375,33.75,31.875,32.8125,1864800.0],["1999-04-23",33.125,33.125,30.7812,32.3438,2452720.0],["1999-04-26",32.6562,35.3125,32.3438,34.6875,2180080.0],["1999-04-27",34.6875,34.6875,32.1875,32.3438,1920200.0],["1999-04-28",32.3438,32.9688,30.625,31.0938,1392360.0],["1999-04-29",32.1875,32.8125,30.9375,31.0938,1993040.0],["1999-04-30",31.7188,32.6562,30.625,32.6562,1217800.0],["1999-05-03",32.3438,32.3438,30.9375,31.4062,786200.0],["1999-05-04",31.7188,33.125,31.25,32.0312,3188880.0],["1999-05-05",31.875,32.5,30.625,31.9531,1441560.0],["1999-05-06",32.1875,32.8125,30.7812,30.8594,1658760.0],["1999-05-07",31.25,32.0312,30.7812,31.25,1079400.0],["1999-05-10",31.25,33.8281,30.9375,32.3438,1397840.0],["1999-05-11",32.8125,33.9062,31.4062,31.875,1711240.0],["1999-05-12",32.0312,32.0312,30.3125,31.25,2647720.0],["1999-05-13",32.0312,32.0312,30.7812,30.9375,1765560.0],["1999-05-14",30.9375,30.9375,29.375,29.8438,2134480.0],["1999-05-17",29.2188,31.25,29.2188,31.0938,1233040.0],["1999-05-18",31.25,36.0938,30.3125,35.7812,3226400.0],["1999-05-19",35.0,37.1875,34.6875,36.875,1926240.0],["1999-05-20",37.1875,37.3438,33.9062,34.2969,855360.0],["1999-05-21",34.0625,34.6875,29.5312,32.9688,1859680.0],["1999-05-24",33.125,35.3125,32.8125,33.125,1237920.0],["1999-05-25",34.5312,36.5625,32.9688,33.125,1807480.0],["1999-05-26",34.375,34.8438,32.8125,34.6875,1114120.0],["1999-05-27",34.5312,34.5312,32.5,34.2188,918800.0],["1999-05-28",33.5938,35.0,32.8125,34.6875,964680.0],["1999-06-01",34.5312,34.6875,32.5,32.9688,811600.0],["1999-06-02",32.6562,33.5938,30.4688,33.5938,846000.0],["1999-06-03",33.75,34.375,31.5625,31.7188,775600.0],["1999-06-04",32.8125,33.4375,31.5625,33.2812,751560.0],["1999-06-07",33.2812,35.0,33.125,34.8438,1502560.0],["1999-06-08",34.0625,35.0,33.75,35.0,965800.0],["1999-06-09",34.8438,35.9375,34.2188,34.6875,835000.0],["1999-06-10",34.5312,34.5312,33.2812,33.5938,706040.0],["1999-06-11",33.4375,34.2188,32.9688,33.4375,703320.0],["1999-06-14",33.5938,34.6875,33.4375,33.5938,476720.0],["1999-06-15",33.75,34.375,33.0469,33.4375,560960.0],["1999-06-16",34.0625,36.25,34.0625,36.25,1332880.0],["1999-06-17",35.1562,36.7188,34.375,36.25,1022080.0],["1999-06-18",36.25,37.5,34.6875,37.5,1203560.0],["1999-06-21",37.5,39.375,36.4062,36.875,1451320.0],["1999-06-22",36.7188,37.9688,35.9375,36.5625,806480.0],["1999-06-23",36.25,36.7188,35.9375,36.25,546280.0],["1999-06-24",36.4062,37.0312,34.0625,34.0625,763360.0],["1999-06-25",35.0,36.875,34.8438,36.25,998040.0],["1999-06-28",36.5625,37.1875,36.0938,36.4062,1112640.0],["1999-06-29",36.4062,36.4062,34.0625,35.0,1731480.0],["1999-06-30",34.8438,35.0,33.9062,34.6875,1639840.0],["1999-07-01",34.8438,34.8438,33.9062,34.2188,811960.0],["1999-07-02",35.3125,36.4062,34.9219,35.3125,3338160.0],["1999-07-06",35.625,35.625,31.5625,32.5,4511520.0],["1999-07-07",32.6562,33.75,31.0938,32.9688,3103480.0],["1999-07-08",33.2812,33.9062,32.8125,33.125,2204000.0],["1999-07-09",33.125,35.9375,30.1562,35.625,3120240.0],["1999-07-12",35.625,41.5625,35.1562,40.4688,4808960.0],["1999-07-13",39.375,39.375,37.5,38.2812,1321720.0],["1999-07-14",38.4375,39.0625,37.5,38.5938,784320.0],["1999-07-15",38.9062,40.3125,38.125,39.2188,1005080.0],["1999-07-16",39.8438,40.0,38.5938,38.75,958400.0],["1999-07-19",38.75,40.625,37.5,39.5312,1367200.0],["1999-07-20",39.6875,39.6875,35.0,35.3125,2294440.0],["1999-07-21",35.4688,37.9688,35.4688,35.9375,1139160.0],["1999-07-22",36.25,36.4062,34.375,35.3125,820080.0],["1999-07-23",37.0312,38.125,36.0938,37.1875,967160.0],["1999-07-26",36.0938,37.0312,35.0,35.3125,904440.0],["1999-07-27",36.4062,37.0312,35.4688,36.875,710640.0],["1999-07-28",37.0312,37.1875,35.625,36.4062,675120.0],["1999-07-29",35.3125,35.7812,34.8438,35.0,870720.0],["1999-07-30",35.3125,35.9375,34.8438,35.3125,549760.0],["1999-08-02",35.0,36.5625,35.0,35.3125,493320.0],["1999-08-03",35.1562,36.0938,34.375,34.6875,563640.0],["1999-08-04",35.9375,36.25,34.375,34.5312,849720.0],["1999-08-05",34.6875,35.9375,33.4375,35.4688,1079520.0],["1999-08-06",35.1562,36.25,34.375,34.375,587920.0],["1999-08-09",34.6875,35.3125,33.9062,34.2188,632040.0],["1999-08-10",33.9062,34.6875,32.5,33.75,895480.0],["1999-08-11",34.5312,35.0,33.4375,34.8438,498240.0],["1999-08-12",35.4688,35.9375,33.5938,33.75,827280.0],["1999-08-13",34.375,37.5,33.9062,37.3438,1429200.0],["1999-08-16",36.875,37.9688,35.3125,36.25,642360.0],["1999-08-17",36.875,38.3984,36.25,36.875,1997080.0],["1999-08-18",36.7969,37.0312,35.9375,36.25,1676560.0],["1999-08-19",35.7812,35.9375,34.375,34.5312,879680.0],["1999-08-20",35.0,35.3125,34.375,35.0,610520.0],["1999-08-23",35.1562,35.4688,34.375,35.1562,825800.0],["1999-08-24",34.6875,34.6875,33.75,34.2188,928240.0],["1999-08-25",34.5312,34.6875,33.4375,34.0625,1045040.0],["1999-08-26",34.0625,36.4062,34.0625,35.0,3010080.0],["1999-08-27",35.625,36.4062,34.375,34.5312,1438920.0],["1999-08-30",34.5312,34.8438,33.75,34.0625,465480.0],["1999-08-31",34.375,35.0,33.4375,35.0,951040.0],["1999-09-01",34.6875,35.4688,33.9062,34.2188,482120.0],["1999-09-02",34.0625,35.3125,33.9062,34.0625,711680.0],["1999-09-03",35.0,36.25,34.8438,36.0938,777840.0],["1999-09-07",35.9375,36.5625,35.0,35.1562,516880.0],["1999-09-08",34.8438,36.4062,34.5312,35.0,1200880.0],["1999-09-09",35.625,38.2812,35.625,36.875,2050240.0],["1999-09-10",37.8125,40.625,37.0312,39.6875,3253600.0],["1999-09-13",39.2188,39.375,37.3438,37.3438,902840.0],["1999-09-14",37.5,39.8438,36.7188,38.5938,1062760.0],["1999-09-15",39.6875,40.625,38.125,38.2812,1526720.0],["1999-09-16",38.5938,40.0,37.1875,38.9062,865440.0],["1999-09-17",39.2188,39.5312,38.2812,39.2188,900120.0],["1999-09-20",39.6875,40.3125,38.2812,38.4375,1298760.0],["1999-09-21",38.125,38.2812,36.4062,36.5625,1378280.0],["1999-09-22",36.7188,37.5,35.625,37.0312,1839280.0],["1999-09-23",37.1875,37.1875,35.0,35.1562,1851320.0],["1999-09-24",35.3125,35.625,33.5938,34.5312,1626840.0],["1999-09-27",35.0,35.0,32.1875,32.8125,2582720.0],["1999-09-28",32.9688,33.4375,32.1875,32.6562,1665640.0],["1999-09-29",32.5,33.2812,31.4062,32.9688,1915520.0],["1999-09-30",33.75,34.375,32.9688,33.75,1865520.0],["1999-10-01",33.75,36.875,33.125,36.7188,1923600.0],["1999-10-04",37.1875,38.2812,35.9375,38.125,1712800.0],["1999-10-05",38.125,38.4375,34.0625,35.4688,1244200.0],["1999-10-06",35.9375,37.3438,34.6875,35.1562,1118080.0],["1999-10-07",35.7812,36.0938,34.375,34.8438,601840.0],["1999-10-08",35.3125,36.4062,34.6875,36.0938,788040.0],["1999-10-11",36.5625,36.5625,35.1562,35.625,396640.0],["1999-10-12",35.3125,36.25,35.1562,35.625,523240.0],["1999-10-13",37.1875,38.4375,36.25,36.25,1776040.0],["1999-10-14",36.875,37.8906,36.4062,37.1875,1061400.0],["1999-10-15",36.7188,36.875,34.6875,35.9375,1029920.0],["1999-10-18",35.7812,38.75,34.6875,37.9688,2539400.0],["1999-10-19",38.2812,42.6562,37.8125,42.6562,4933600.0],["1999-10-20",42.6562,43.5938,41.5625,42.5,4280400.0],["1999-10-21",40.9375,43.75,40.9375,43.5938,1659520.0],["1999-10-22",43.5938,44.375,42.3438,43.4375,1306760.0],["1999-10-25",43.4375,44.6875,42.0312,42.8125,1068040.0],["1999-10-26",43.2812,43.4375,42.1875,42.3438,873720.0],["1999-10-27",42.6562,44.2188,42.1875,43.125,984480.0],["1999-10-28",43.75,45.0,43.5938,45.0,1412840.0],["1999-10-29",45.1562,47.8125,44.8438,47.6562,1609200.0],["1999-11-01",47.1875,47.8125,45.9375,47.8125,919760.0],["1999-11-02",47.8125,49.2188,47.0312,48.9062,1451640.0],["1999-11-03",48.5938,49.8438,45.9375,48.4375,1715520.0],["1999-11-04",48.9062,49.375,47.3438,48.125,1185720.0],["1999-11-05",48.5938,50.0,47.8125,49.8438,984320.0],["1999-11-08",49.6875,50.3125,48.9062,50.1562,1445400.0],["1999-11-09",50.3125,50.625,49.2188,50.0,1459800.0],["1999-11-10",49.2188,49.5312,47.8125,49.0625,1355000.0],["1999-11-11",48.9062,51.0938,48.5938,50.0,1344480.0],["1999-11-12",50.1562,50.625,47.9688,50.625,1110960.0],["1999-11-15",50.3125,51.5625,49.6875,50.7812,1128880.0],["1999-11-16",51.0938,52.8125,50.625,52.6562,1300680.0],["1999-11-17",52.3438,57.9688,52.3438,55.0,2279480.0],["1999-11-18",62.5,71.0938,57.9688,70.1562,6312600.0],["1999-11-19",68.75,69.2188,63.125,63.9062,3712760.0],["1999-11-22",65.3125,67.6562,61.875,66.0938,1793680.0],["1999-11-23",67.3438,67.3438,58.2812,59.8438,1432560.0],["1999-11-24",59.8438,60.7812,58.2812,60.0,1920960.0],["1999-11-26",60.3125,60.9375,59.2188,60.0,372160.0],["1999-11-29",59.375,61.5625,57.8125,59.8438,1072920.0],["1999-11-30",59.8438,63.4375,56.4062,56.7188,1822440.0],["1999-12-01",56.25,60.625,54.375,60.4688,1785240.0],["1999-12-02",61.25,70.0,61.25,69.6875,3031840.0],["1999-12-03",69.5312,75.1562,67.5,72.3438,3684600.0],["1999-12-06",73.9062,75.9375,69.8438,74.5312,2114480.0],["1999-12-07",75.0,75.0,69.6875,69.8438,2009920.0],["1999-12-08",70.0,72.5,67.9688,71.7188,1464000.0],["1999-12-09",72.3438,74.8438,67.1875,68.4375,2563840.0],["1999-12-10",71.25,77.5,69.375,76.875,2165640.0],["1999-12-13",76.4062,76.5625,73.4375,74.375,1169920.0],["1999-12-14",73.4375,77.0312,72.5,76.0938,1380800.0],["1999-12-15",76.0938,77.8125,72.3438,76.7188,1258440.0],["1999-12-16",76.5625,82.8125,75.3125,82.1875,2314160.0],["1999-12-17",84.375,89.8438,73.9062,76.25,5872680.0],["1999-12-20",76.875,82.9688,68.4375,71.5625,2770600.0],["1999-12-21",72.5,78.4375,72.3438,74.0625,2096240.0],["1999-12-22",74.6875,77.9688,70.0,70.7812,966600.0],["1999-12-23",72.8125,75.0,64.375,66.875,1425560.0],["1999-12-27",69.2188,70.4688,65.7812,68.2812,2015600.0],["1999-12-28",68.4375,68.75,63.9844,64.6875,1307720.0],["1999-12-29",72.9688,74.8438,70.625,71.5625,2866440.0],["1999-12-30",73.2812,73.2812,67.6562,68.125,958080.0],["1999-12-31",69.2188,71.4062,67.5,67.6562,602280.0],["2000-01-03",67.6562,67.9688,60.625,62.8125,2428640.0],["2000-01-04",44.6875,53.9062,44.6875,50.0,14291440.0],["2000-01-05",50.0,51.5625,46.5625,50.0,4049040.0],["2000-01-06",48.9062,52.5,46.4062,47.9688,2467640.0],["2000-01-07",47.9688,50.0,46.7188,48.2812,1736200.0],["2000-01-10",49.2188,49.375,47.1875,48.4375,2714960.0],["2000-01-11",47.9688,50.1562,47.3438,47.6562,2190280.0],["2000-01-12",48.5938,48.5938,45.4688,48.125,1849800.0],["2000-01-13",49.0625,51.875,47.5,51.5625,2108960.0],["2000-01-14",52.3438,52.8125,49.2188,49.5312,1552880.0],["2000-01-18",49.5312,51.875,48.9062,49.8438,2975280.0],["2000-01-19",51.25,57.5,50.3125,55.0,3214080.0],["2000-01-20",56.875,57.5,52.8125,55.1562,1605400.0],["2000-01-21",55.9375,56.25,53.125,53.5938,1708040.0],["2000-01-24",55.0,56.25,51.25,52.5,1358600.0],["2000-01-25",53.125,59.0625,53.125,57.1875,2182320.0],["2000-01-26",57.5,60.7812,55.9375,56.0938,1276040.0],["2000-01-27",57.9688,58.4375,51.875,55.4688,1158320.0],["2000-01-28",54.2188,56.25,51.0938,52.0312,1460360.0],["2000-01-31",51.4062,54.375,49.8438,53.5938,1629960.0],["2000-02-01",54.375,57.0312,54.0625,56.875,1163720.0],["2000-02-02",57.1875,57.1875,52.9688,55.3125,1296760.0],["2000-02-03",56.5625,59.2188,55.0,58.2812,1731360.0],["2000-02-04",58.5938,60.4688,55.625,57.1875,1521880.0],["2000-02-07",59.6875,60.1562,55.7812,57.1875,1269400.0],["2000-02-08",57.8125,60.0,56.7188,57.1875,1386600.0],["2000-02-09",58.125,59.5312,52.6562,53.9062,1641080.0],["2000-02-10",54.375,57.5,54.2188,57.3438,1120720.0],["2000-02-11",57.1875,58.125,55.7812,56.25,791360.0],["2000-02-14",57.5,57.5,54.6875,56.25,1426960.0],["2000-02-15",57.0312,57.5,53.125,54.2188,1565120.0],["2000-02-16",55.3125,56.4062,54.5312,55.625,1356760.0],["2000-02-17",57.3438,69.0625,56.7188,67.9688,4975120.0],["2000-02-18",67.1875,67.5,63.125,64.0625,2585480.0],["2000-02-22",65.3125,66.875,58.125,61.25,2125440.0],["2000-02-23",61.7188,69.2188,61.7188,67.5,2638960.0],["2000-02-24",70.1562,72.6562,65.3125,72.3438,2225920.0],["2000-02-25",73.2812,73.75,68.5938,69.6875,1906120.0],["2000-02-28",70.0,75.1562,68.4375,73.125,2660240.0],["2000-02-29",75.1562,76.7188,73.2812,75.7812,2143320.0],["2000-03-01",77.8125,78.125,73.75,76.0938,1556960.0],["2000-03-02",76.4062,76.5625,69.5312,71.875,1704880.0],["2000-03-03",72.8125,73.9062,70.625,73.9062,1321600.0],["2000-03-06",74.0625,74.2188,71.25,71.7188,994600.0],["2000-03-07",72.5,73.5938,68.75,71.875,1427560.0],["2000-03-08",72.1875,72.5,67.9688,72.3438,1241280.0],["2000-03-09",72.9688,80.0,72.8125,79.8438,2774680.0],["2000-03-10",79.8438,82.1875,75.625,77.1875,1632720.0],["2000-03-13",75.4688,77.1875,72.3438,72.9688,1561360.0],["2000-03-14",74.1016,75.0,68.5938,68.75,1747440.0],["2000-03-15",70.3125,72.3438,64.375,66.0938,1754480.0],["2000-03-16",66.7188,74.2188,66.0938,71.875,1802040.0],["2000-03-17",72.5,76.0938,71.25,74.2188,1562760.0],["2000-03-20",74.375,74.8438,62.5,63.9062,2143400.0],["2000-03-21",64.2188,67.8125,61.25,67.1875,2250000.0],["2000-03-22",67.8125,70.3125,65.0,67.6562,1207600.0],["2000-03-23",65.625,70.0,64.375,65.4688,1091840.0],["2000-03-24",67.0312,69.6875,65.7812,67.9688,1239560.0],["2000-03-27",67.8125,67.8125,62.8125,64.6875,1433880.0],["2000-03-28",64.5312,66.0938,63.4375,63.75,982520.0],["2000-03-29",63.9062,64.375,56.7188,58.5938,2159080.0],["2000-03-30",57.5,60.625,52.5,55.3125,1503080.0],["2000-03-31",56.0938,57.8125,50.9375,52.6562,2766640.0],["2000-04-03",49.6875,49.8438,26.25,26.875,11255520.0],["2000-04-04",28.75,28.75,21.4062,22.8906,17711480.0],["2000-04-05",22.5,24.375,21.6406,23.6719,9107840.0],["2000-04-06",25.4688,26.4062,24.375,24.9219,6045600.0],["2000-04-07",26.4062,28.4375,25.0,28.125,6398040.0],["2000-04-10",30.0,32.3438,28.9062,29.0625,7245760.0],["2000-04-11",29.0625,29.375,26.0938,26.4062,4709080.0],["2000-04-12",27.5,27.6562,24.9219,25.0781,5349200.0],["2000-04-13",25.9375,26.0938,23.125,23.3203,4358320.0],["2000-04-14",22.9688,24.1406,20.625,20.8594,4316680.0],["2000-04-17",21.0938,22.6562,19.375,20.1562,5304600.0],["2000-04-18",21.0938,24.2969,20.9375,23.125,4752800.0],["2000-04-19",23.125,23.125,20.4688,21.5625,2873720.0],["2000-04-20",22.0312,22.3438,20.0,20.3906,2284440.0],["2000-04-24",20.3125,20.9375,18.4375,20.8594,4010720.0],["2000-04-25",21.875,22.4219,19.6875,21.875,4004520.0],["2000-04-26",21.875,21.875,19.6875,20.1562,4620800.0],["2000-04-27",19.6875,21.25,19.1406,20.625,2241400.0],["2000-04-28",21.0938,21.7188,20.0,20.3906,1855080.0],["2000-05-01",20.7812,22.8906,20.625,22.3438,2655480.0],["2000-05-02",22.0312,22.3438,20.0,20.0781,1733200.0],["2000-05-03",20.2344,22.1875,19.9219,20.3906,2976600.0],["2000-05-04",21.0938,21.875,20.5469,21.25,1750120.0],["2000-05-05",21.4062,22.3438,20.9375,20.9375,1664920.0],["2000-05-08",21.0938,26.0938,20.8594,25.9375,4690560.0],["2000-05-09",25.3125,26.875,23.75,25.0781,3612640.0],["2000-05-10",24.375,25.3125,23.4375,24.8438,1816120.0],["2000-05-11",25.1562,26.25,24.5312,25.9375,2180200.0],["2000-05-12",26.0938,27.3438,25.625,25.9375,1582360.0],["2000-05-15",26.4062,26.5625,25.0,26.4062,2389960.0],["2000-05-16",27.5,27.8125,26.875,27.1875,3155880.0],["2000-05-17",26.7188,27.1875,25.9375,26.4062,1863600.0],["2000-05-18",26.0938,26.4062,22.8125,23.3594,3057200.0],["2000-05-19",24.5312,24.6875,22.1875,22.8125,2019920.0],["2000-05-22",23.0469,23.2031,20.3125,22.2656,1977400.0],["2000-05-23",22.5781,22.8125,20.4688,20.7812,1397000.0],["2000-05-24",21.7188,21.7188,20.0781,21.4062,2466840.0],["2000-05-25",21.6406,21.7188,20.0,20.1562,2455680.0],["2000-05-26",20.625,20.9375,19.9219,20.0,1957760.0],["2000-05-30",20.5469,23.75,20.4688,23.75,3593560.0],["2000-05-31",23.125,29.0625,22.5,26.5625,6457120.0],["2000-06-01",27.8125,29.6875,26.875,28.2812,3697360.0],["2000-06-02",29.375,29.375,27.0312,27.3438,2604000.0],["2000-06-05",26.5625,28.9062,26.25,26.4062,2244200.0],["2000-06-06",27.1875,27.5,26.0938,26.3281,1599280.0],["2000-06-07",26.7188,27.1875,26.0938,26.875,1093560.0],["2000-06-08",27.1875,27.3438,25.0,25.4688,1912120.0],["2000-06-09",26.0938,26.4062,25.1562,25.4688,1014880.0],["2000-06-12",25.1562,25.625,23.75,23.75,1128440.0],["2000-06-13",23.9062,25.9375,23.9062,25.1562,1115080.0],["2000-06-14",25.625,25.7812,24.6875,24.9219,1160840.0],["2000-06-15",25.625,27.5,25.4688,27.1875,2048120.0],["2000-06-16",27.8125,28.5938,26.5625,27.5,2361280.0],["2000-06-19",27.5,27.5,25.4688,26.25,1490160.0],["2000-06-20",26.0938,26.25,24.8438,25.625,2267560.0],["2000-06-21",25.3125,27.5,25.3125,27.3438,1507600.0],["2000-06-22",27.1875,27.3438,25.625,25.9375,1417720.0],["2000-06-23",25.9375,26.25,25.0,26.25,1123080.0],["2000-06-26",26.4062,26.5625,25.3125,26.5625,900400.0],["2000-06-27",26.4062,26.4062,25.0,25.1562,1109520.0],["2000-06-28",25.3125,25.3125,24.5312,24.8438,1537440.0],["2000-06-29",24.8828,27.5,24.5312,27.5,2377080.0],["2000-06-30",27.1875,28.125,26.5625,27.5,2057760.0],["2000-07-03",27.4219,28.75,27.3438,28.125,505240.0],["2000-07-05",27.6562,28.125,27.1875,27.3438,1166560.0],["2000-07-06",27.4219,28.75,26.25,28.75,1128880.0],["2000-07-07",28.75,29.8438,27.5,27.6562,2585360.0],["2000-07-10",27.9688,29.375,27.6562,28.2812,1624040.0],["2000-07-11",28.4375,29.375,27.3438,27.5,2485720.0],["2000-07-12",28.2812,28.5938,27.5,27.5,2806880.0],["2000-07-13",27.5,28.9062,27.3438,28.9062,1692200.0],["2000-07-14",28.5938,32.3438,28.4375,31.7188,4169600.0],["2000-07-17",32.8125,34.2188,31.875,32.1875,4955960.0],["2000-07-18",30.4688,30.4688,27.3438,27.3438,3679840.0],["2000-07-19",28.75,28.9062,27.6562,27.8125,1660840.0],["2000-07-20",28.5938,29.375,27.5,27.6562,1243720.0],["2000-07-21",27.9688,28.5938,26.4062,26.7188,1244280.0],["2000-07-24",26.7188,27.3438,25.3125,25.3125,1383000.0],["2000-07-25",25.9375,26.25,24.6875,25.3125,1257200.0],["2000-07-26",25.1562,25.9375,24.5312,25.3125,1000600.0],["2000-07-27",25.3125,25.9375,24.6094,24.8438,1372040.0],["2000-07-28",24.6875,26.5625,22.8906,25.2344,1754040.0],["2000-07-31",26.0938,26.25,24.6875,25.0,1284440.0],["2000-08-01",24.8047,25.9375,24.5312,25.1562,836560.0],["2000-08-02",25.1562,25.9375,24.6875,25.1562,1873800.0],["2000-08-03",25.1562,27.3438,24.5312,27.1875,3101480.0],["2000-08-04",27.8125,28.4375,26.875,28.125,2372680.0],["2000-08-07",28.125,29.2188,28.0469,28.2812,1406480.0],["2000-08-08",28.0469,28.75,27.9688,28.4375,691280.0],["2000-08-09",28.2031,28.9062,28.125,28.5938,1713240.0],["2000-08-10",28.75,28.9062,26.7188,27.3438,1133520.0],["2000-08-11",27.5,28.2812,26.7188,28.125,1039040.0],["2000-08-14",27.8125,29.8438,27.6562,29.5312,1290880.0],["2000-08-15",29.7656,30.6641,28.9062,29.8438,1328000.0],["2000-08-16",30.1562,31.0938,29.6875,30.3125,1527440.0],["2000-08-17",30.1562,30.625,29.8438,30.1562,863000.0],["2000-08-18",30.1562,30.625,28.9062,29.2188,856440.0],["2000-08-21",29.6094,30.625,29.0625,29.6875,652240.0],["2000-08-22",30.0,30.3125,29.2188,29.5312,521600.0],["2000-08-23",29.6094,29.8438,28.125,29.2188,614040.0],["2000-08-24",29.375,33.4375,29.375,32.3438,3043840.0],["2000-08-25",32.1875,32.8125,31.0938,32.6562,874640.0],["2000-08-28",32.1875,33.75,31.875,33.5938,1237280.0],["2000-08-29",33.5938,35.7812,33.125,33.9062,2882040.0],["2000-08-30",34.0625,35.3125,32.6562,33.9062,1332600.0],["2000-08-31",34.0625,34.375,33.2812,33.4375,913760.0],["2000-09-01",33.7109,35.0,33.2812,34.5312,823640.0],["2000-09-05",34.5312,34.6484,33.2812,33.75,656680.0],["2000-09-06",33.5938,33.75,31.25,31.4062,787480.0],["2000-09-07",31.4062,33.4375,30.7812,33.125,1028040.0],["2000-09-08",32.9688,33.2812,30.625,31.25,896480.0],["2000-09-11",30.9375,32.5,30.3125,30.7812,982160.0],["2000-09-12",31.0938,31.25,29.6875,29.8438,629560.0],["2000-09-13",29.8438,31.5625,29.8438,31.0938,1519680.0],["2000-09-14",31.875,33.4375,30.625,32.9688,3499920.0],["2000-09-15",32.6562,32.6562,30.625,30.7812,1752320.0],["2000-09-18",30.9375,30.9375,27.8125,29.2188,1249360.0],["2000-09-19",29.5312,31.4062,28.2812,30.7812,1589520.0],["2000-09-20",30.1562,30.4688,28.4375,29.2188,1267200.0],["2000-09-21",29.6875,30.1562,27.8125,29.375,1302000.0],["2000-09-22",28.125,29.2188,27.3438,28.75,4743200.0],["2000-09-25",28.75,28.8281,26.7188,27.6562,1654240.0],["2000-09-26",27.3438,27.8125,26.4062,27.5,1204920.0],["2000-09-27",27.5,28.2812,26.7188,27.1875,933120.0],["2000-09-28",27.5,29.5312,27.0312,28.75,1465880.0],["2000-09-29",28.75,28.75,27.0312,27.3438,1212560.0],["2000-10-02",27.9688,29.2188,27.6562,29.0625,2357360.0],["2000-10-03",29.6094,29.8438,25.625,26.4062,2779080.0],["2000-10-04",26.4062,27.8125,25.1562,26.875,1473080.0],["2000-10-05",26.25,27.6562,25.3125,26.875,1478800.0],["2000-10-06",26.5625,26.7188,24.375,24.5312,1301080.0],["2000-10-09",24.9219,27.5,24.6875,26.25,1233000.0],["2000-10-10",26.25,26.875,24.8438,25.1562,1435280.0],["2000-10-11",24.375,25.0,22.9688,23.0469,1755320.0],["2000-10-12",23.6719,25.0,23.5938,24.375,2029560.0],["2000-10-13",24.0625,26.1719,24.0625,25.9375,1576960.0],["2000-10-16",26.7969,27.4609,25.3125,27.1875,2669600.0],["2000-10-17",27.3438,27.8125,23.4375,26.0938,3229520.0],["2000-10-18",24.9219,26.7188,24.2188,25.1562,2511400.0],["2000-10-19",25.7812,27.8125,25.0,27.3438,2813320.0],["2000-10-20",26.7188,28.5938,26.5625,26.7188,2448920.0],["2000-10-23",26.875,28.4375,25.7812,28.2812,1787800.0],["2000-10-24",28.9062,29.5312,27.8125,29.2188,4035480.0],["2000-10-25",29.2188,31.5625,27.9688,29.2188,2625560.0],["2000-10-26",29.375,30.9375,29.2188,30.0,2045640.0],["2000-10-27",30.3125,32.3438,30.0,30.9375,2529640.0],["2000-10-30",31.25,32.0312,29.375,29.375,1296640.0],["2000-10-31",29.6875,31.25,29.6875,30.7812,1024240.0],["2000-11-01",30.9375,31.5625,29.6875,30.1562,1276760.0],["2000-11-02",30.4688,31.875,30.1562,31.7188,1284160.0],["2000-11-03",31.25,31.7188,30.625,30.7812,740640.0],["2000-11-06",30.7812,31.875,30.625,31.5625,1155120.0],["2000-11-07",31.7188,32.3438,31.0938,31.7188,975120.0],["2000-11-08",31.5625,32.1875,31.25,31.4062,1489120.0],["2000-11-09",31.25,31.875,30.0,30.9375,1251760.0],["2000-11-10",30.3125,31.0938,29.5312,29.6875,1192600.0],["2000-11-13",28.75,30.1562,27.3438,30.0,1543600.0],["2000-11-14",30.7812,31.7188,30.3125,30.9375,1472600.0],["2000-11-15",30.625,31.4062,30.3125,31.0938,1275480.0],["2000-11-16",30.9375,31.4062,29.6875,30.0,1370920.0],["2000-11-17",30.3906,31.875,29.8438,31.25,1203880.0],["2000-11-20",30.625,31.7188,30.0,30.1562,2097400.0],["2000-11-21",31.0938,32.0312,30.625,32.0312,1507080.0],["2000-11-22",31.0938,31.7188,29.8438,29.8438,1417880.0],["2000-11-24",30.0,30.625,30.0,30.4688,543960.0],["2000-11-27",30.625,31.5625,30.3125,31.0938,747760.0],["2000-11-28",30.7812,30.9375,29.6875,29.9219,1270120.0],["2000-11-29",30.1562,30.3125,28.125,29.6875,1078800.0],["2000-11-30",29.375,29.5312,26.875,27.8125,1357440.0],["2000-12-01",27.9688,29.8438,27.5,27.6562,1086720.0],["2000-12-04",27.8125,29.0625,27.3438,28.5938,971000.0],["2000-12-05",28.9062,30.9375,28.9062,30.7812,1174200.0],["2000-12-06",30.625,31.25,29.0625,29.5312,750240.0],["2000-12-07",29.2188,30.4688,28.75,29.8438,659840.0],["2000-12-08",30.3125,32.5,30.1562,32.3438,1997080.0],["2000-12-11",32.1875,34.5312,31.875,33.5938,2588040.0],["2000-12-12",33.4375,35.4688,33.125,35.1562,2207920.0],["2000-12-13",36.0938,36.9531,32.6562,33.2812,1750760.0],["2000-12-14",32.9688,33.75,31.7188,31.7188,738360.0],["2000-12-15",31.4062,31.875,30.4688,30.9375,2722880.0],["2000-12-18",31.7188,33.75,31.5625,32.9688,1683000.0],["2000-12-19",33.2812,35.3125,32.8125,34.2188,1788520.0],["2000-12-20",32.1484,32.8125,28.75,31.0938,1784800.0],["2000-12-21",31.0938,32.3438,29.8438,30.625,1303440.0],["2000-12-22",31.4062,32.5,31.25,32.3438,994200.0],["2000-12-26",32.0312,34.6875,31.875,34.0625,1236240.0],["2000-12-27",34.375,36.25,34.2188,36.25,2892840.0],["2000-12-28",36.0938,36.7188,34.375,35.1562,2885520.0],["2000-12-29",35.0,36.25,33.4375,33.5938,1146600.0],["2001-01-02",33.75,36.5625,33.4375,33.9062,1568000.0],["2001-01-03",34.375,39.5312,33.2812,37.1875,4657200.0],["2001-01-04",36.7188,40.3125,36.5625,39.0625,5459480.0],["2001-01-05",38.9062,39.0625,36.4062,38.5938,3705560.0],["2001-01-08",38.4375,38.75,36.7188,38.4375,1318040.0],["2001-01-09",39.2188,41.5625,39.0625,40.1562,2853440.0],["2001-01-10",39.375,40.9375,38.75,40.625,2621160.0],["2001-01-11",39.6875,42.3438,39.6875,41.5625,3138480.0],["2001-01-12",41.875,42.5,40.0,40.3125,2391960.0],["2001-01-16",40.9375,41.0938,37.0312,38.125,3031520.0],["2001-01-17",40.0,40.7812,38.75,40.625,2776760.0],["2001-01-18",40.0,40.9375,38.9062,40.9375,2351160.0],["2001-01-19",40.3125,40.3125,38.5938,39.8438,1657040.0],["2001-01-22",39.2188,41.25,39.0625,40.7812,1352960.0],["2001-01-23",40.4688,41.875,40.0,41.0938,1247960.0],["2001-01-24",40.7812,41.4062,37.9688,38.75,1580400.0],["2001-01-25",39.0625,39.2188,37.3438,37.6562,886800.0],["2001-01-26",37.8125,37.9688,33.75,36.25,2158920.0],["2001-01-29",37.6562,40.625,37.5,40.625,2845760.0],["2001-01-30",40.1562,40.3125,38.5938,38.75,1215840.0],["2001-01-31",38.75,39.375,37.0312,37.1875,1204520.0],["2001-02-01",37.6562,40.7812,36.4062,40.3125,1385000.0],["2001-02-02",40.0,40.3125,37.5,37.5,1197760.0],["2001-02-05",37.6562,39.5312,37.6562,37.9688,1177440.0],["2001-02-06",37.9688,41.0938,37.9688,39.375,2032120.0],["2001-02-07",39.0625,40.9375,39.0625,39.5312,1448480.0],["2001-02-08",40.1562,42.3438,39.6875,40.3125,2365920.0],["2001-02-09",39.8438,40.0,37.8125,38.5938,1659120.0],["2001-02-12",37.8125,39.375,37.5,39.2188,1125640.0],["2001-02-13",39.2188,39.8438,37.5,37.6562,1397920.0],["2001-02-14",37.9688,38.4375,36.4062,37.9688,1140920.0],["2001-02-15",38.5938,39.8438,37.6562,39.2188,1685120.0],["2001-02-16",37.6562,38.125,36.875,37.9688,1556200.0],["2001-02-20",38.4375,39.0625,33.75,34.0625,1719920.0],["2001-02-21",34.0625,37.3438,33.9062,35.7812,1688720.0],["2001-02-22",36.0938,37.1875,35.1562,35.9375,1324600.0],["2001-02-23",35.1562,37.0312,34.375,36.7188,1135160.0],["2001-02-26",37.1875,37.6562,35.1562,36.4062,1545440.0],["2001-02-27",35.625,36.875,33.2812,33.5938,1147480.0],["2001-02-28",33.9062,34.6875,32.8125,33.2812,1263520.0],["2001-03-01",32.9688,33.5938,30.4688,31.7188,1480880.0],["2001-03-02",30.0,30.1562,27.3438,28.4375,2801960.0],["2001-03-05",27.9688,29.6875,27.8125,29.6875,1819200.0],["2001-03-06",29.6875,30.7812,28.9062,30.0,1102680.0],["2001-03-07",30.3125,32.0312,30.0,31.875,993040.0],["2001-03-08",31.7188,32.0312,30.4688,30.625,952160.0],["2001-03-09",30.4688,30.4688,27.8125,28.125,1987800.0],["2001-03-12",27.6562,27.8125,24.375,25.0,2501080.0],["2001-03-13",25.625,27.3438,25.0,27.1875,1498680.0],["2001-03-14",25.7812,26.7188,25.0,26.4062,856520.0],["2001-03-15",27.3047,28.2812,26.0938,26.25,1187400.0],["2001-03-16",25.3125,25.625,22.5,24.0625,2282320.0],["2001-03-19",24.5312,24.8438,22.5781,23.0469,1597520.0],["2001-03-20",23.9844,24.2188,23.125,23.5938,1466000.0],["2001-03-21",24.5312,24.8438,22.0312,22.4219,1760240.0],["2001-03-22",22.9688,23.2812,22.3438,23.125,1458720.0],["2001-03-23",23.8281,26.0938,23.5156,25.3125,3163640.0],["2001-03-26",25.625,26.7188,25.3125,25.4688,728400.0],["2001-03-27",25.9375,27.8125,24.6875,27.0312,1386960.0],["2001-03-28",26.5625,27.1875,23.9062,24.2969,930720.0],["2001-03-29",23.5938,25.7812,22.7344,22.8125,1010960.0],["2001-03-30",23.75,24.375,21.25,22.6562,1161800.0],["2001-04-02",23.2812,23.8281,22.6562,22.9688,861120.0],["2001-04-03",22.8125,22.8906,19.6875,20.2344,1302720.0],["2001-04-04",20.2344,22.1875,19.0625,20.7812,1186760.0],["2001-04-05",21.7188,23.75,19.4922,23.5156,1067680.0],["2001-04-06",21.25,21.5625,20.5469,21.4062,1407080.0],["2001-04-09",22.1,23.575,22.1,22.925,1007960.0],["2001-04-10",23.375,24.95,23.25,23.45,1150560.0],["2001-04-11",23.9,23.9,20.95,21.675,1854440.0],["2001-04-12",21.875,22.675,21.25,22.55,1593480.0],["2001-04-16",22.4,22.5,20.025,20.825,1236720.0],["2001-04-17",20.85,26.4,20.85,26.15,3122360.0],["2001-04-18",27.1,29.15,25.0,27.65,3670360.0],["2001-04-19",27.175,27.75,26.75,27.525,1839120.0],["2001-04-20",26.675,27.475,25.975,26.4,1410880.0],["2001-04-23",26.775,26.775,25.625,26.2,1247600.0],["2001-04-24",26.875,28.125,26.0,27.0,1363760.0],["2001-04-25",27.325,28.875,26.75,28.575,1201320.0],["2001-04-26",28.875,29.375,28.125,28.5,1160440.0],["2001-04-27",28.75,29.7,28.625,28.7,1375680.0],["2001-04-30",28.9,29.6,27.45,28.5,1082080.0],["2001-05-01",28.525,30.0,27.65,29.575,966360.0],["2001-05-02",29.7,30.175,28.825,29.75,1518240.0],["2001-05-03",28.85,29.05,27.6,28.15,928200.0],["2001-05-04",27.475,29.275,27.025,29.125,657720.0],["2001-05-07",29.225,29.325,27.85,27.85,912640.0],["2001-05-08",28.375,30.375,28.375,30.15,1229920.0],["2001-05-09",29.825,32.75,29.0,32.675,2053720.0],["2001-05-10",32.45,32.45,28.875,29.05,1016560.0],["2001-05-11",29.05,30.25,29.0,30.025,1254440.0],["2001-05-14",29.775,29.975,28.625,28.875,1066720.0],["2001-05-15",29.275,30.0,28.5,29.2,1305440.0],["2001-05-16",29.0,32.6,28.575,32.5,1606920.0],["2001-05-17",32.2,32.475,30.625,31.4,2119400.0],["2001-05-18",30.925,31.925,30.475,31.875,997920.0],["2001-05-21",31.6,33.075,31.15,32.85,1960320.0],["2001-05-22",32.95,34.125,32.5,33.675,1108400.0],["2001-05-23",32.75,32.875,31.25,31.775,1008160.0],["2001-05-24",32.275,32.5,30.625,32.425,1275600.0],["2001-05-25",32.4,32.7,30.95,31.75,695720.0],["2001-05-29",31.4,31.75,30.125,30.3,712680.0],["2001-05-30",29.65,29.675,27.5,27.625,1275480.0],["2001-05-31",27.65,30.175,27.625,29.75,1722560.0],["2001-06-01",29.75,30.25,28.1,29.25,583840.0],["2001-06-04",29.575,29.575,27.8,28.35,561160.0],["2001-06-05",28.15,30.225,28.125,30.05,1297680.0],["2001-06-06",30.025,30.65,28.55,29.175,1308960.0],["2001-06-07",29.475,31.175,29.025,31.125,811560.0],["2001-06-08",31.125,31.125,29.55,29.975,677640.0],["2001-06-11",29.775,30.55,28.875,29.125,874560.0],["2001-06-12",29.125,29.5,28.125,28.875,1016800.0],["2001-06-13",28.775,30.275,28.625,28.625,1162720.0],["2001-06-14",28.425,28.475,26.625,27.0,754800.0],["2001-06-15",26.25,28.625,25.8,26.9,1272760.0],["2001-06-18",27.475,28.275,26.75,26.75,513640.0],["2001-06-19",27.95,29.0,27.0,27.3,806920.0],["2001-06-20",27.5,30.375,27.5,30.2,1565240.0],["2001-06-21",29.9,30.25,28.7,29.1,1520760.0],["2001-06-22",29.125,29.75,27.625,27.675,900360.0],["2001-06-25",27.95,30.05,27.925,29.675,964960.0],["2001-06-26",29.325,30.75,28.875,29.875,752120.0],["2001-06-27",30.375,31.025,29.375,30.525,765080.0],["2001-06-28",30.875,32.95,30.85,32.05,1500000.0],["2001-06-29",31.825,35.0,31.525,34.975,1491400.0],["2001-07-02",32.75,33.0,31.45,31.625,1014680.0],["2001-07-03",31.1,31.325,30.65,30.925,783240.0],["2001-07-05",25.375,27.25,24.125,25.325,4748440.0],["2001-07-06",25.025,25.5,24.75,24.95,1510600.0],["2001-07-09",24.875,25.275,24.75,25.075,1883520.0],["2001-07-10",24.9,25.025,23.425,23.675,2374800.0],["2001-07-11",23.75,24.375,22.5,23.875,2788800.0],["2001-07-12",24.525,25.175,23.75,24.55,3072680.0],["2001-07-13",24.55,25.125,23.75,24.975,1659160.0],["2001-07-16",25.125,25.3,24.25,24.9,1093800.0],["2001-07-17",23.9,25.4,23.375,24.875,1441720.0],["2001-07-18",24.825,25.125,24.1,24.425,1019600.0],["2001-07-19",24.925,25.925,24.6,24.925,1015240.0],["2001-07-20",24.775,25.25,22.85,23.1,1702680.0],["2001-07-23",23.35,23.525,22.625,23.225,2589920.0],["2001-07-24",23.275,23.625,21.4,22.35,2203520.0],["2001-07-25",22.5,23.1,22.35,22.9,668200.0],["2001-07-26",22.875,23.875,22.425,23.55,847840.0],["2001-07-27",23.175,23.625,22.3,23.4,776280.0],["2001-07-30",23.55,23.7,22.625,22.775,535920.0],["2001-07-31",22.7,23.975,22.7,23.675,1149040.0],["2001-08-01",23.675,24.025,23.125,23.75,939120.0],["2001-08-02",24.0,24.05,23.075,23.525,721720.0],["2001-08-03",23.525,23.8,22.575,22.925,735360.0],["2001-08-06",22.75,22.875,21.75,21.875,878000.0],["2001-08-07",21.95,22.775,21.8,22.55,966720.0],["2001-08-08",22.45,22.925,21.375,21.6,783360.0],["2001-08-09",21.5,21.85,21.025,21.2,640440.0],["2001-08-10",21.2,21.25,19.5,20.375,2637360.0],["2001-08-13",20.475,20.85,19.725,20.025,1441640.0],["2001-08-14",20.1,20.4,18.625,19.15,1802360.0],["2001-08-15",19.2,19.2,17.75,18.3,3874640.0],["2001-08-16",18.25,18.275,17.325,17.45,2340040.0],["2001-08-17",17.075,17.75,16.7,17.5,2261040.0],["2001-08-20",17.625,18.375,17.3,18.275,966360.0],["2001-08-21",18.625,18.625,17.225,17.375,960720.0],["2001-08-22",17.825,18.25,17.375,17.975,1011480.0],["2001-08-23",17.875,18.425,17.175,17.2,972640.0],["2001-08-24",17.625,18.125,17.35,18.0,1001480.0],["2001-08-27",18.075,19.425,18.025,18.65,1760640.0],["2001-08-28",18.95,19.0,17.625,17.625,811280.0],["2001-08-29",17.95,17.975,17.25,17.5,1218520.0],["2001-08-30",17.575,17.575,16.825,17.525,1113920.0],["2001-08-31",17.425,18.5,17.375,18.225,1036360.0],["2001-09-04",18.375,18.675,17.325,17.475,1457280.0],["2001-09-05",17.475,17.5,15.375,16.5,2036760.0],["2001-09-06",15.9,16.25,15.0,15.275,2611280.0],["2001-09-07",15.175,16.25,14.975,15.3,1330400.0],["2001-09-10",15.05,16.25,15.05,15.875,1194400.0],["2001-09-17",15.35,15.35,13.5,13.6,1374040.0],["2001-09-18",13.825,14.0,12.75,12.775,1115840.0],["2001-09-19",12.925,13.675,11.675,13.55,1845840.0],["2001-09-20",13.1,13.125,11.175,12.575,3652440.0],["2001-09-21",11.5,13.25,11.425,11.5,1968560.0],["2001-09-24",11.4,12.575,11.2,11.85,2278360.0],["2001-09-25",12.0,12.1,11.1,11.8,1292360.0],["2001-09-26",12.075,12.35,11.275,11.725,1155600.0],["2001-09-27",11.85,12.275,9.925,12.1,2235440.0],["2001-09-28",12.225,13.425,12.225,12.975,1724240.0],["2001-10-01",12.85,13.125,11.875,13.075,1672800.0],["2001-10-02",13.125,14.15,12.375,13.0,1474360.0],["2001-10-03",12.825,16.125,12.45,15.25,1586800.0],["2001-10-04",16.1,16.1,14.8,14.975,1986240.0],["2001-10-05",15.125,15.125,12.75,14.7,1303360.0],["2001-10-08",14.275,14.925,13.8,14.075,598600.0],["2001-10-09",14.125,14.25,13.05,13.075,745360.0],["2001-10-10",13.2,14.65,13.15,14.625,714040.0],["2001-10-11",14.8,15.8,13.85,14.0,1685680.0],["2001-10-12",14.075,15.0,13.225,13.85,2485400.0],["2001-10-15",13.925,15.0,13.3,14.55,2570880.0],["2001-10-16",15.1,17.1,15.0,17.025,4142960.0],["2001-10-17",17.375,18.075,16.225,16.4,2680760.0],["2001-10-18",16.4,17.15,16.125,17.0,677800.0],["2001-10-19",17.2,17.4,16.4,16.725,486720.0],["2001-10-22",16.625,17.75,16.45,17.35,987760.0],["2001-10-23",17.55,18.4,17.375,17.825,1431000.0],["2001-10-24",17.975,18.8,17.825,18.55,1255880.0],["2001-10-25",18.025,20.25,17.875,20.225,951920.0],["2001-10-26",20.0,20.25,19.1,19.625,728920.0],["2001-10-29",19.65,19.775,18.775,18.875,956320.0],["2001-10-30",18.425,18.7,16.775,17.575,2134480.0],["2001-10-31",17.975,18.325,16.75,17.525,1211200.0],["2001-11-01",17.875,18.75,17.375,18.5,854200.0],["2001-11-02",18.575,18.95,18.05,18.35,443800.0],["2001-11-05",18.45,19.425,18.425,18.925,1117760.0],["2001-11-06",18.8,20.2,18.375,20.05,1127480.0],["2001-11-07",19.725,20.625,19.7,20.375,1207240.0],["2001-11-08",20.575,20.85,19.125,19.225,997360.0],["2001-11-09",19.65,19.65,18.7,19.025,868800.0],["2001-11-12",19.3,19.3,18.0,18.3,950080.0],["2001-11-13",19.05,20.375,18.8,20.25,1487160.0],["2001-11-14",20.45,21.45,19.875,20.9,1633920.0],["2001-11-15",20.825,21.625,20.15,20.75,1113680.0],["2001-11-16",21.2,21.45,20.375,20.9,664040.0],["2001-11-19",20.75,21.5,20.5,20.775,660720.0],["2001-11-20",20.85,20.875,19.5,19.875,972760.0],["2001-11-21",20.025,20.5,19.0,20.05,496640.0],["2001-11-23",20.175,20.975,20.125,20.875,200760.0],["2001-11-26",20.675,21.75,20.375,21.275,786880.0],["2001-11-27",21.1,21.275,19.75,20.075,1243760.0],["2001-11-28",19.95,20.125,19.2,19.5,1176400.0],["2001-11-29",19.625,20.375,19.3,20.325,1320400.0],["2001-11-30",20.75,22.475,20.25,21.875,1801200.0],["2001-12-03",21.375,21.95,20.75,20.85,829840.0],["2001-12-04",21.125,22.7,20.625,22.05,1723320.0],["2001-12-05",22.225,25.2,22.125,23.85,2710440.0],["2001-12-06",24.175,24.5,23.0,23.225,1820600.0],["2001-12-07",22.25,22.325,20.3,21.45,2472400.0],["2001-12-10",21.125,21.375,20.25,20.525,1272320.0],["2001-12-11",20.85,21.8,20.45,20.675,822200.0],["2001-12-12",20.875,21.225,20.125,20.7,554880.0],["2001-12-13",20.35,20.5,19.075,19.25,974920.0],["2001-12-14",19.65,20.525,19.4,20.525,1551280.0],["2001-12-17",20.6,20.975,19.6,20.225,1898720.0],["2001-12-18",20.85,21.05,19.9,20.1,1484680.0],["2001-12-19",19.475,20.5,19.125,19.55,1684400.0],["2001-12-20",19.4,19.65,18.5,19.5,1574040.0],["2001-12-21",19.75,20.2,17.875,18.15,8666200.0],["2001-12-24",18.325,18.5,17.8,18.25,1735080.0],["2001-12-26",18.4,18.75,17.15,18.2,1341320.0],["2001-12-27",18.2,18.625,17.75,17.85,1387240.0],["2001-12-28",17.825,18.7,17.6,18.575,1726760.0],["2001-12-31",18.35,19.725,18.25,19.525,1195120.0],["2002-01-02",19.475,19.675,18.75,19.525,1116320.0],["2002-01-03",18.9,20.225,18.65,20.15,2881200.0],["2002-01-04",20.875,20.875,19.45,19.875,1010520.0],["2002-01-07",19.75,20.4,19.6,19.775,1130920.0],["2002-01-08",19.75,20.2,19.275,19.6,1375040.0],["2002-01-09",20.6,20.75,19.5,19.9,1353280.0],["2002-01-10",20.1,20.425,19.7,20.05,779120.0],["2002-01-11",20.15,20.35,19.875,19.95,646800.0],["2002-01-14",20.125,21.025,19.625,19.7,1112280.0],["2002-01-15",19.95,20.325,18.95,19.175,2106520.0],["2002-01-16",19.475,19.625,18.5,18.775,1015120.0],["2002-01-17",19.6,19.725,19.15,19.7,1387000.0],["2002-01-18",18.925,19.175,18.75,18.875,1463400.0],["2002-01-22",19.05,19.325,17.25,17.25,843080.0],["2002-01-23",17.5,18.2,17.25,17.925,785800.0],["2002-01-24",17.825,18.575,17.7,17.725,800360.0],["2002-01-25",17.7,17.825,16.95,17.3,2012840.0],["2002-01-28",17.375,17.675,16.675,17.5,857840.0],["2002-01-29",17.35,17.875,16.875,16.875,769680.0],["2002-01-30",16.975,17.675,16.275,17.55,698160.0],["2002-01-31",17.525,17.55,16.75,17.2,883760.0],["2002-02-01",17.325,17.475,16.85,17.375,688160.0],["2002-02-04",17.025,17.3,16.475,16.975,554440.0],["2002-02-05",16.775,17.15,16.25,16.975,897280.0],["2002-02-06",17.225,17.325,15.65,16.25,769320.0],["2002-02-07",16.125,16.525,15.725,16.15,481520.0],["2002-02-08",16.275,17.8,15.625,17.725,1035520.0],["2002-02-11",17.4,18.025,17.35,17.375,652600.0],["2002-02-12",17.45,18.725,17.375,18.375,781400.0],["2002-02-13",18.625,19.325,18.325,19.25,773360.0],["2002-02-14",19.075,20.075,18.875,19.975,1111200.0],["2002-02-15",19.9,19.925,19.25,19.525,886280.0],["2002-02-19",19.375,19.375,17.8,18.025,1202680.0],["2002-02-20",18.05,19.1,17.55,18.875,484600.0],["2002-02-21",18.375,18.85,17.8,18.05,643240.0],["2002-02-22",17.95,18.325,17.65,18.125,455200.0],["2002-02-25",17.9,19.25,17.85,18.725,738520.0],["2002-02-26",18.6,18.925,18.15,18.75,408280.0],["2002-02-27",18.75,19.375,18.65,18.8,788120.0],["2002-02-28",18.8,18.9,17.925,18.4,431800.0],["2002-03-01",18.65,19.425,18.45,19.4,708920.0],["2002-03-04",19.4,20.525,19.4,20.1,730520.0],["2002-03-05",19.85,20.875,19.8,20.6,897440.0],["2002-03-06",20.625,21.1,20.15,20.15,901360.0],["2002-03-07",20.5,20.625,19.475,20.075,1000360.0],["2002-03-08",20.425,21.0,20.225,20.75,566880.0],["2002-03-11",20.625,21.1,20.275,20.85,409320.0],["2002-03-12",20.475,20.625,20.125,20.35,308960.0],["2002-03-13",20.175,20.275,19.45,19.625,533600.0],["2002-03-14",19.75,19.85,19.075,19.125,533640.0],["2002-03-15",19.375,19.525,18.6,18.775,554840.0],["2002-03-18",18.925,19.25,18.15,18.55,564280.0],["2002-03-19",18.4,19.0,17.925,17.95,367720.0],["2002-03-20",18.075,18.125,16.875,16.875,589000.0],["2002-03-21",17.25,18.25,17.25,18.075,702080.0],["2002-03-22",18.025,18.125,17.5,17.55,685320.0],["2002-03-25",17.625,17.75,16.9,17.175,857400.0],["2002-03-26",17.075,18.5,16.75,18.4,1584120.0],["2002-03-27",15.275,16.1,15.0,15.225,7451240.0],["2002-03-28",15.075,15.125,14.625,15.1,2321640.0],["2002-04-01",15.025,15.75,14.675,15.4,932680.0],["2002-04-02",15.35,15.6,14.8,14.975,1019520.0],["2002-04-03",15.125,15.625,14.5,14.8,845000.0],["2002-04-04",14.8,15.025,14.55,14.7,514760.0],["2002-04-05",14.7,15.25,13.7,13.7,1178240.0],["2002-04-08",13.8,14.75,13.75,14.65,827600.0],["2002-04-09",14.55,14.575,13.875,14.1,646600.0],["2002-04-10",14.125,14.5,14.05,14.15,269640.0],["2002-04-11",14.35,14.375,13.775,13.975,893880.0],["2002-04-12",14.05,14.425,13.625,14.2,967960.0],["2002-04-15",14.375,14.9,14.05,14.575,695520.0],["2002-04-16",14.275,14.7,12.625,13.05,3688120.0],["2002-04-17",13.05,14.0,12.925,13.05,2074200.0],["2002-04-18",13.075,13.075,12.625,12.775,1047040.0],["2002-04-19",12.975,13.0,12.25,12.5,1448400.0],["2002-04-22",12.525,12.725,11.8,12.075,564800.0],["2002-04-23",12.15,12.225,11.575,11.825,927840.0],["2002-04-24",11.85,12.05,11.225,11.425,1987360.0],["2002-04-25",11.475,11.5,11.0,11.25,796160.0],["2002-04-26",11.325,11.375,10.925,10.925,833280.0],["2002-04-29",10.925,11.25,10.025,10.175,1631520.0],["2002-04-30",10.125,10.425,10.0,10.1,2540760.0],["2002-05-01",10.2,10.775,10.175,10.65,2770280.0],["2002-05-02",10.7,10.925,10.5,10.55,1090960.0],["2002-05-03",10.525,10.625,10.25,10.425,1017360.0],["2002-05-06",10.425,10.45,9.825,9.9,1003640.0],["2002-05-07",9.975,10.125,9.625,9.75,1408320.0],["2002-05-08",10.0,10.075,9.75,9.85,1614240.0],["2002-05-09",9.9,10.0,9.05,9.525,1091520.0],["2002-05-10",9.475,9.725,9.275,9.375,467360.0],["2002-05-13",9.4,9.425,8.775,9.225,742160.0],["2002-05-14",9.35,9.575,9.125,9.2,2304160.0],["2002-05-15",9.35,10.0,9.1,9.225,2623720.0],["2002-05-16",9.475,9.725,9.25,9.55,2440800.0],["2002-05-17",9.575,9.575,8.8,9.325,1220880.0],["2002-05-20",9.225,9.4,8.75,8.825,284240.0],["2002-05-21",9.075,9.2,8.45,8.55,544960.0],["2002-05-22",8.575,8.6,8.275,8.4,721320.0],["2002-05-23",8.45,8.625,8.025,8.375,1144320.0],["2002-05-24",8.3,8.8,8.275,8.5,831800.0],["2002-05-28",8.825,8.825,8.375,8.625,761960.0],["2002-05-29",8.65,8.875,8.1,8.65,420440.0],["2002-05-30",8.65,8.875,8.3,8.5,538000.0],["2002-05-31",8.525,8.775,8.25,8.7,1370600.0],["2002-06-03",8.7,8.85,8.525,8.575,576960.0],["2002-06-04",8.275,9.575,8.275,9.275,1199840.0],["2002-06-05",9.35,9.625,8.725,9.6,443240.0],["2002-06-06",9.625,9.625,9.325,9.5,537760.0],["2002-06-07",9.475,10.0,9.25,9.675,1011360.0],["2002-06-10",9.725,9.725,9.15,9.5,384120.0],["2002-06-11",9.625,9.8,8.975,9.225,367000.0],["2002-06-12",9.325,9.35,8.425,8.65,981440.0],["2002-06-13",8.525,9.175,8.5,9.0,300640.0],["2002-06-14",9.0,9.0,8.525,8.875,299600.0],["2002-06-17",8.8,9.65,8.8,9.475,539000.0],["2002-06-18",9.475,9.625,9.15,9.45,627000.0],["2002-06-19",9.5,9.5,8.0,8.025,1042040.0],["2002-06-20",8.3,8.675,8.1,8.275,616200.0],["2002-06-21",7.85,8.625,7.5,8.275,1431520.0],["2002-06-24",8.225,9.15,8.1,8.775,608640.0],["2002-06-25",8.875,9.075,8.375,8.6,524920.0],["2002-06-26",8.1,8.6,7.65,8.025,467320.0],["2002-06-27",8.025,9.875,8.0,9.15,778720.0],["2002-06-28",9.55,9.875,8.475,8.575,3011600.0],["2002-07-01",8.75,8.95,7.875,8.45,730800.0],["2002-07-02",8.575,8.8,7.5,7.525,649080.0],["2002-07-03",7.55,8.2,7.55,7.725,412000.0],["2002-07-05",8.0,8.425,7.95,8.375,184800.0],["2002-07-08",8.2,8.625,7.725,7.85,470520.0],["2002-07-09",8.05,8.25,7.55,7.65,483440.0],["2002-07-10",7.95,8.25,7.325,7.375,610160.0],["2002-07-11",7.475,7.75,7.275,7.575,545120.0],["2002-07-12",7.675,8.225,7.625,7.65,975920.0],["2002-07-15",7.775,7.825,7.1,7.525,488800.0],["2002-07-16",7.325,8.625,7.3,8.15,1472680.0],["2002-07-17",8.4,8.85,8.0,8.25,712600.0],["2002-07-18",8.225,8.475,8.0,8.375,701920.0],["2002-07-19",8.25,8.625,7.5,7.85,618320.0],["2002-07-22",7.675,8.475,7.525,7.625,412600.0],["2002-07-23",7.6,8.25,7.1,7.525,617360.0],["2002-07-24",7.475,8.5,7.2,8.35,1077480.0],["2002-07-25",8.375,8.5,7.775,8.0,601720.0],["2002-07-26",8.05,8.425,7.85,8.1,525000.0],["2002-07-29",8.3,8.375,8.0,8.125,430800.0],["2002-07-30",7.925,8.45,7.925,8.35,499840.0],["2002-07-31",8.25,8.45,7.775,7.8,420080.0],["2002-08-01",7.675,8.425,7.675,8.175,807560.0],["2002-08-02",8.0,8.225,7.675,7.8,340000.0],["2002-08-05",7.775,7.9,6.825,6.825,226240.0],["2002-08-06",7.0,7.475,7.0,7.425,217360.0],["2002-08-07",7.425,7.5,7.125,7.425,186640.0],["2002-08-08",7.375,7.725,7.0,7.675,361400.0],["2002-08-09",7.45,7.85,7.2,7.25,227360.0],["2002-08-12",7.225,7.7,6.9,6.95,278600.0],["2002-08-13",6.975,7.3,6.375,6.4,292520.0],["2002-08-14",6.5,7.375,6.45,6.8,473520.0],["2002-08-15",6.975,7.25,6.625,6.85,431560.0],["2002-08-16",6.9,7.125,6.675,7.075,460200.0],["2002-08-19",7.0,7.175,6.6,6.975,679960.0],["2002-08-20",6.7,7.05,5.925,6.3,1072640.0],["2002-08-21",6.575,6.6,5.9,6.25,818120.0],["2002-08-22",6.35,7.35,6.15,7.175,704960.0],["2002-08-23",7.25,7.275,6.5,6.875,345520.0],["2002-08-26",6.8,7.175,6.775,7.1,237720.0],["2002-08-27",7.1,7.375,6.925,7.1,370200.0],["2002-08-28",6.775,7.025,6.375,6.45,248880.0],["2002-08-29",6.4,6.7,6.275,6.55,287160.0],["2002-08-30",6.5,6.5,5.675,5.7,1494640.0],["2002-09-03",5.775,5.775,5.25,5.575,782560.0],["2002-09-04",5.55,6.1,5.375,5.8,346240.0],["2002-09-05",5.725,5.925,5.25,5.85,576520.0],["2002-09-06",5.85,6.325,5.825,6.2,415960.0],["2002-09-09",6.15,6.5,6.0,6.2,465440.0],["2002-09-10",6.2,6.8,6.2,6.775,385520.0],["2002-09-11",6.7,7.05,6.625,6.7,289080.0],["2002-09-12",6.875,7.125,6.25,7.05,323840.0],["2002-09-13",6.875,6.95,6.425,6.75,432000.0],["2002-09-16",6.65,6.85,6.25,6.475,330280.0],["2002-09-17",6.575,6.675,5.775,5.95,411480.0],["2002-09-18",5.95,5.975,5.55,5.775,567960.0],["2002-09-19",5.775,5.775,5.175,5.25,445840.0],["2002-09-20",6.15,6.75,5.3,5.55,1027320.0],["2002-09-23",5.6,5.6,4.825,5.075,478960.0],["2002-09-24",4.8,5.35,4.6,4.9,522080.0],["2002-09-25",4.975,5.225,4.725,4.775,568000.0],["2002-09-26",4.925,5.125,4.7,4.8,583880.0],["2002-09-27",4.875,5.3,4.575,4.625,530960.0],["2002-09-30",4.625,4.85,4.375,4.5,664760.0],["2002-10-01",4.625,4.8,4.3,4.65,376600.0],["2002-10-02",4.75,4.925,4.325,4.4,330040.0],["2002-10-03",4.5,4.75,4.425,4.65,207760.0],["2002-10-04",4.65,4.8,4.275,4.45,291920.0],["2002-10-07",4.5,4.75,4.2,4.225,334000.0],["2002-10-08",4.325,4.75,4.275,4.725,452800.0],["2002-10-09",4.725,4.725,4.325,4.4,276960.0],["2002-10-10",4.9,4.9,4.125,4.125,411600.0],["2002-10-11",4.2,4.975,4.1,4.825,451800.0],["2002-10-14",4.85,5.425,4.75,5.35,487160.0],["2002-10-15",5.65,5.875,4.375,4.45,2089080.0],["2002-10-16",4.475,4.75,4.225,4.55,758160.0],["2002-10-17",4.75,5.475,4.6,4.675,656120.0],["2002-10-18",4.85,5.275,4.625,5.0,380200.0],["2002-10-21",5.125,5.6,4.825,5.575,583600.0],["2002-10-22",5.325,5.45,5.075,5.3,450920.0],["2002-10-23",5.3,5.55,5.2,5.4,502920.0],["2002-10-24",5.4,5.875,5.4,5.85,877840.0],["2002-10-25",5.9,6.125,5.45,6.0,373880.0],["2002-10-28",6.375,6.4,5.725,6.325,354880.0],["2002-10-29",6.35,6.5,5.725,6.3,553560.0],["2002-10-30",6.2,6.575,6.175,6.45,345640.0],["2002-10-31",6.475,6.8,5.325,5.775,1240200.0],["2002-11-01",5.75,6.525,5.7,6.5,420920.0],["2002-11-04",6.725,7.225,6.725,6.9,494520.0],["2002-11-05",6.85,7.375,6.775,7.0,404000.0],["2002-11-06",7.025,7.05,6.575,6.85,375240.0],["2002-11-07",6.625,6.875,6.35,6.375,613560.0],["2002-11-08",6.45,6.5,5.525,5.7,1159560.0],["2002-11-11",5.825,6.25,5.5,5.5,445880.0],["2002-11-12",5.625,5.85,5.275,5.325,614680.0],["2002-11-13",5.15,5.55,5.025,5.35,660560.0],["2002-11-14",5.675,6.275,5.375,6.175,609000.0],["2002-11-15",6.25,6.775,6.125,6.7,863760.0],["2002-11-18",6.725,7.0,6.225,6.375,296400.0],["2002-11-19",6.2,6.425,6.025,6.15,451800.0],["2002-11-20",6.2,7.125,6.15,6.95,610880.0],["2002-11-21",7.3,7.375,6.875,7.025,613480.0],["2002-11-22",6.925,7.15,6.85,7.05,479040.0],["2002-11-25",7.125,7.875,7.075,7.425,594000.0],["2002-11-26",7.5,7.875,7.125,7.7,669160.0],["2002-11-27",7.875,8.325,7.575,8.0,702640.0],["2002-11-29",7.975,8.15,7.75,7.75,257680.0],["2002-12-02",7.875,8.6,7.625,8.0,1224120.0],["2002-12-03",7.725,8.0,7.5,7.625,700920.0],["2002-12-04",7.525,7.75,6.9,7.025,645320.0],["2002-12-05",7.525,7.55,6.95,7.15,641160.0],["2002-12-06",7.15,7.225,6.225,6.475,1022200.0],["2002-12-09",6.475,6.5,5.675,5.75,791240.0],["2002-12-10",6.15,6.275,5.775,6.075,489280.0],["2002-12-11",5.625,6.2,5.35,6.1,352240.0],["2002-12-12",6.125,6.5,5.775,6.35,356520.0],["2002-12-13",6.325,6.4,5.975,6.025,472800.0],["2002-12-16",5.9,6.25,5.75,6.1,382080.0],["2002-12-17",6.2,6.375,5.975,5.975,316440.0],["2002-12-18",5.925,6.0,5.625,5.8,313480.0],["2002-12-19",5.875,6.175,5.575,6.15,321440.0],["2002-12-20",5.875,6.75,5.025,6.65,986160.0],["2002-12-23",6.4,7.05,6.0,6.15,502880.0],["2002-12-24",6.025,6.425,5.875,6.025,247360.0],["2002-12-26",6.075,6.6,6.025,6.275,238720.0],["2002-12-27",6.25,6.475,6.1,6.175,322840.0],["2002-12-30",6.175,6.375,5.875,6.0,594480.0],["2002-12-31",5.95,6.45,5.85,6.3,1318600.0],["2003-01-02",5.175,5.675,4.875,5.475,3201720.0],["2003-01-03",5.4,5.55,5.125,5.325,597280.0],["2003-01-06",5.35,5.55,5.225,5.5,784080.0],["2003-01-07",5.5,5.725,5.425,5.5,736240.0],["2003-01-08",5.5,5.525,5.275,5.35,634920.0],["2003-01-09",5.45,5.625,5.3,5.55,393400.0],["2003-01-10",5.675,5.75,5.225,5.35,503520.0],["2003-01-13",5.525,5.525,5.3,5.35,425480.0],["2003-01-14",5.225,6.1,5.125,5.9,854720.0],["2003-01-15",6.05,7.625,6.025,7.2,1624360.0],["2003-01-16",7.2,7.375,6.475,6.475,831000.0],["2003-01-17",6.6,6.675,5.95,6.2,480800.0],["2003-01-21",6.25,6.425,5.75,5.8,444880.0],["2003-01-22",5.825,6.2,5.5,5.55,494520.0],["2003-01-23",5.725,6.3,5.65,6.25,285840.0],["2003-01-24",6.1,6.5,5.675,5.85,364040.0],["2003-01-27",5.775,6.325,5.7,5.875,303120.0],["2003-01-28",5.9,6.2,5.725,6.0,323320.0],["2003-01-29",6.0,6.5,5.95,6.35,366080.0],["2003-01-30",6.475,6.725,6.175,6.25,495720.0],["2003-01-31",6.3,6.85,5.8,6.0,418000.0],["2003-02-03",5.725,6.0,5.375,5.625,724840.0],["2003-02-04",5.65,5.8,5.525,5.675,805640.0],["2003-02-05",5.8,6.025,5.375,5.725,569960.0],["2003-02-06",5.8,5.825,5.375,5.475,279360.0],["2003-02-07",5.6,5.75,5.125,5.15,577960.0],["2003-02-10",5.25,5.575,5.075,5.475,340880.0],["2003-02-11",5.6,5.75,5.15,5.2,335320.0],["2003-02-12",5.25,5.3,4.775,4.875,859080.0],["2003-02-13",5.05,5.1,4.85,4.975,559440.0],["2003-02-14",5.0,5.05,4.8,4.85,514040.0],["2003-02-18",4.975,5.325,4.875,5.075,540280.0],["2003-02-19",5.075,5.175,4.875,4.875,452520.0],["2003-02-20",4.875,5.0,4.525,4.55,1977240.0],["2003-02-21",4.75,5.0,4.6,4.825,447040.0],["2003-02-24",4.75,5.0,4.625,4.65,284640.0],["2003-02-25",4.65,5.5,4.5,5.45,621480.0],["2003-02-26",5.475,5.5,4.95,5.0,265440.0],["2003-02-27",5.125,5.75,5.0,5.6,1067720.0],["2003-02-28",5.65,5.75,5.2,5.3,676840.0],["2003-03-03",5.375,5.625,5.2,5.475,444040.0],["2003-03-04",5.425,5.65,5.2,5.35,354800.0],["2003-03-05",5.375,5.65,5.3,5.475,327440.0],["2003-03-06",5.45,5.625,5.3,5.575,493840.0],["2003-03-07",5.425,5.75,5.35,5.575,469800.0],["2003-03-10",5.55,5.725,5.5,5.65,303920.0],["2003-03-11",5.675,5.9,5.425,5.425,307840.0],["2003-03-12",5.375,5.6,5.35,5.55,309640.0],["2003-03-13",5.375,6.05,5.35,6.025,492200.0],["2003-03-14",5.925,6.0,5.475,5.5,634480.0],["2003-03-17",5.5,6.25,5.425,6.2,915960.0],["2003-03-18",5.9,6.2,5.825,6.125,757000.0],["2003-03-19",6.1,6.2,5.875,6.025,879400.0],["2003-03-20",5.95,6.025,5.6,5.875,556680.0],["2003-03-21",6.275,6.425,5.875,6.1,777200.0],["2003-03-24",5.975,6.125,5.6,5.9,383240.0],["2003-03-25",5.925,6.0,5.625,5.825,469720.0],["2003-03-26",5.8,5.875,5.625,5.675,252880.0],["2003-03-27",5.675,5.9,5.375,5.8,828480.0],["2003-03-28",5.825,5.925,5.7,5.725,312760.0],["2003-03-31",5.7,5.825,5.425,5.425,454520.0],["2003-04-01",5.425,5.75,5.325,5.6,438600.0],["2003-04-02",5.75,5.9,5.625,5.775,230080.0],["2003-04-03",5.625,6.025,5.275,5.775,575600.0],["2003-04-04",5.9,6.05,5.625,5.75,299040.0],["2003-04-07",5.9,6.3,5.8,5.925,263880.0],["2003-04-08",5.95,6.075,5.825,6.05,264920.0],["2003-04-09",6.075,6.175,5.625,5.8,329800.0],["2003-04-10",5.8,6.175,5.65,5.95,173440.0],["2003-04-11",6.0,6.3,5.85,6.15,339240.0],["2003-04-14",6.2,6.325,6.0,6.3,163280.0],["2003-04-15",6.3,6.35,5.975,6.175,178960.0],["2003-04-16",6.125,6.35,5.925,6.325,471160.0],["2003-04-17",6.75,7.35,6.275,6.975,1711080.0],["2003-04-21",7.0,7.3,6.525,6.85,426200.0],["2003-04-22",6.75,7.45,6.7,7.275,814200.0],["2003-04-23",7.325,8.175,7.025,7.925,1648200.0],["2003-04-24",7.975,8.0,7.625,7.85,1169880.0],["2003-04-25",7.85,7.975,7.375,7.45,341400.0],["2003-04-28",7.425,8.15,7.35,7.35,620720.0],["2003-04-29",7.5,8.2,7.375,8.125,1197560.0],["2003-04-30",7.925,8.4,7.8,8.25,1571320.0],["2003-05-01",8.175,8.25,7.6,7.675,482560.0],["2003-05-02",7.725,8.15,7.65,8.05,566240.0],["2003-05-05",8.125,8.75,7.875,8.375,1527840.0],["2003-05-06",8.375,8.625,8.1,8.5,1641400.0],["2003-05-07",8.425,8.5,8.25,8.3,516480.0],["2003-05-08",8.3,8.75,8.075,8.4,416120.0],["2003-05-09",8.5,8.75,8.375,8.625,866800.0],["2003-05-12",8.35,8.625,8.3,8.475,420880.0],["2003-05-13",8.35,8.35,8.025,8.15,592200.0],["2003-05-14",8.05,8.475,8.0,8.3,252720.0],["2003-05-15",8.2,8.825,8.125,8.675,665000.0],["2003-05-16",8.95,9.475,8.675,8.725,1341960.0],["2003-05-19",8.85,8.975,8.3,8.375,527120.0],["2003-05-20",8.4,8.625,7.725,7.725,848760.0],["2003-05-21",7.675,7.7,7.0,7.525,1478960.0],["2003-05-22",7.625,7.85,7.425,7.475,715320.0],["2003-05-23",7.475,7.625,7.175,7.5,895160.0],["2003-05-27",7.375,8.05,7.325,7.7,630400.0],["2003-05-28",7.85,8.1,7.8,7.85,562440.0],["2003-05-29",7.875,8.125,7.5,7.85,649520.0],["2003-05-30",8.075,8.25,7.725,8.125,574880.0],["2003-06-02",8.2,8.75,8.175,8.525,613800.0],["2003-06-03",8.075,8.675,7.575,7.875,805640.0],["2003-06-04",7.9,8.65,7.875,8.425,437120.0],["2003-06-05",8.325,8.875,8.25,8.8,350840.0],["2003-06-06",9.05,9.5,8.25,8.45,889360.0],["2003-06-09",8.6,8.625,8.175,8.3,227400.0],["2003-06-10",8.0,8.625,7.875,8.4,219640.0],["2003-06-11",8.625,8.775,8.425,8.6,750960.0],["2003-06-12",8.575,8.95,8.575,8.7,484280.0],["2003-06-13",8.875,9.025,8.625,8.725,332000.0],["2003-06-16",8.825,9.1,8.675,8.95,372560.0],["2003-06-17",8.95,9.1,8.725,8.875,238520.0],["2003-06-18",8.775,9.0,8.55,8.925,420280.0],["2003-06-19",8.825,9.275,8.375,8.65,320920.0],["2003-06-20",9.225,9.25,8.25,8.375,567400.0],["2003-06-23",8.475,8.6,7.625,7.75,467120.0],["2003-06-24",7.75,7.875,7.225,7.375,494720.0],["2003-06-25",7.725,7.725,7.45,7.5,441160.0],["2003-06-26",7.7,8.1,7.375,7.95,304640.0],["2003-06-27",7.825,8.25,7.5,7.775,343560.0],["2003-06-30",7.575,8.125,7.4,7.55,755400.0],["2003-07-01",7.6,8.025,7.55,7.9,342320.0],["2003-07-02",7.975,8.625,7.95,8.3,490080.0],["2003-07-03",7.775,8.2,7.65,7.7,639920.0],["2003-07-07",7.95,7.975,7.6,7.875,778840.0],["2003-07-08",7.825,8.2,7.725,7.95,491800.0],["2003-07-09",7.725,8.1,7.725,8.1,394840.0],["2003-07-10",8.0,8.2,7.875,8.05,295640.0],["2003-07-11",8.025,8.575,8.025,8.375,414280.0],["2003-07-14",8.375,8.9,8.025,8.175,402240.0],["2003-07-15",8.325,8.45,8.0,8.125,251800.0],["2003-07-16",8.0,8.125,7.425,7.625,1157880.0],["2003-07-17",7.5,7.9,7.5,7.65,370320.0],["2003-07-18",8.25,8.35,7.775,7.85,376280.0],["2003-07-21",7.875,8.175,7.75,8.0,366680.0],["2003-07-22",7.925,8.175,7.775,8.125,186520.0],["2003-07-23",8.25,8.35,7.85,8.2,400440.0],["2003-07-24",8.25,8.45,7.7,7.95,356640.0],["2003-07-25",8.0,8.125,7.75,7.9,321640.0],["2003-07-28",7.9,8.125,7.825,7.95,256280.0],["2003-07-29",7.95,8.05,7.8,7.95,326640.0],["2003-07-30",7.875,8.1,7.85,7.975,250360.0],["2003-07-31",7.925,8.225,7.9,7.95,547200.0],["2003-08-01",7.5,8.1,7.5,7.75,911720.0],["2003-08-04",7.625,7.95,7.6,7.85,370680.0],["2003-08-05",8.075,8.075,7.525,7.575,337920.0],["2003-08-06",7.3,7.75,6.9,7.475,689120.0],["2003-08-07",7.125,7.525,7.1,7.475,375720.0],["2003-08-08",7.35,7.65,7.25,7.375,243840.0],["2003-08-11",7.25,7.575,7.175,7.55,218000.0],["2003-08-12",7.525,7.55,7.175,7.5,432960.0],["2003-08-13",7.525,7.625,7.375,7.5,196720.0],["2003-08-14",7.6,7.75,7.4,7.725,323520.0],["2003-08-15",7.85,7.875,7.4,7.75,199960.0],["2003-08-18",7.75,8.025,7.625,7.975,451600.0],["2003-08-19",7.925,8.375,7.875,8.35,366560.0],["2003-08-20",8.15,8.575,8.125,8.25,459400.0],["2003-08-21",8.475,8.575,8.225,8.5,325680.0],["2003-08-22",8.575,9.225,8.2,8.35,714600.0],["2003-08-25",8.25,8.45,8.125,8.425,206360.0],["2003-08-26",8.35,8.675,7.975,8.625,319760.0],["2003-08-27",8.45,8.75,8.275,8.5,266200.0],["2003-08-28",8.775,8.775,8.25,8.65,189280.0],["2003-08-29",8.525,8.6,8.2,8.35,540760.0],["2003-09-02",8.275,8.7,8.275,8.625,774920.0],["2003-09-03",9.375,9.75,8.975,9.05,2289040.0],["2003-09-04",9.325,9.625,9.075,9.2,761200.0],["2003-09-05",9.0,9.275,8.775,9.25,611240.0],["2003-09-08",9.125,9.375,9.05,9.325,929440.0],["2003-09-09",9.0,9.525,9.0,9.525,827640.0],["2003-09-10",9.525,9.85,9.05,9.75,893200.0],["2003-09-11",9.875,9.975,9.2,9.25,1165400.0],["2003-09-12",9.325,9.5,9.125,9.45,454640.0],["2003-09-15",9.75,9.85,9.3,9.3,1059120.0],["2003-09-16",9.725,9.85,9.3,9.55,638120.0],["2003-09-17",9.7,9.7,9.25,9.425,560160.0],["2003-09-18",9.5,10.875,9.35,10.025,2299320.0],["2003-09-19",10.025,10.325,9.8,9.975,700800.0],["2003-09-22",9.675,9.75,9.375,9.575,631000.0],["2003-09-23",9.65,9.925,9.6,9.925,447920.0],["2003-09-24",10.0,10.1,9.3,9.3,761040.0],["2003-09-25",9.125,10.025,8.75,8.75,623040.0],["2003-09-26",9.075,9.35,8.25,8.3,757200.0],["2003-09-29",8.575,8.7,7.9,8.35,849640.0],["2003-09-30",8.1,8.5,7.8,7.875,603840.0],["2003-10-01",8.35,8.575,8.025,8.575,704640.0],["2003-10-02",8.625,8.7,8.175,8.475,462520.0],["2003-10-03",10.0,10.0,8.475,8.525,718360.0],["2003-10-06",8.8,8.85,8.45,8.825,358440.0],["2003-10-07",8.7,8.85,8.475,8.75,724920.0],["2003-10-08",8.45,8.8,8.4,8.625,1721640.0],["2003-10-09",8.975,9.225,8.75,8.95,757840.0],["2003-10-10",9.175,9.275,8.825,9.225,556320.0],["2003-10-13",9.2,9.75,9.125,9.25,544880.0],["2003-10-14",9.125,9.45,9.1,9.25,549520.0],["2003-10-15",9.425,9.75,9.125,9.325,454280.0],["2003-10-16",9.2,9.475,9.175,9.325,475200.0],["2003-10-17",9.15,9.475,8.85,8.85,526960.0],["2003-10-20",8.85,9.15,8.85,9.1,343280.0],["2003-10-21",9.0,9.575,9.0,9.45,467080.0],["2003-10-22",9.375,9.4,8.25,8.525,1555240.0],["2003-10-23",8.5,8.775,8.0,8.2,1197880.0],["2003-10-24",8.15,8.2,7.575,8.1,1343240.0],["2003-10-27",8.125,8.475,7.95,8.15,826600.0],["2003-10-28",8.125,8.275,7.7,8.175,575360.0],["2003-10-29",7.9,8.3,7.9,8.075,542320.0],["2003-10-30",8.2,8.475,7.95,8.125,568440.0],["2003-10-31",8.125,8.3,7.65,7.675,538000.0],["2003-11-03",7.825,8.0,7.65,7.725,579440.0],["2003-11-04",7.75,8.0,7.7,7.875,489960.0],["2003-11-05",7.8,8.025,7.725,7.825,807240.0],["2003-11-06",8.0,8.125,7.825,7.95,457880.0],["2003-11-07",8.025,8.5,7.975,8.4,1097480.0],["2003-11-10",8.575,8.625,8.125,8.125,378040.0],["2003-11-11",8.15,8.225,7.9,8.175,379640.0],["2003-11-12",8.2,8.375,8.125,8.375,285840.0],["2003-11-13",8.375,8.4,8.125,8.375,296040.0],["2003-11-14",8.35,8.475,8.125,8.125,348040.0],["2003-11-17",8.1,8.275,7.95,8.2,426520.0],["2003-11-18",8.175,8.25,7.75,7.75,332880.0],["2003-11-19",7.775,8.15,7.7,8.05,389640.0],["2003-11-20",8.025,8.15,7.5,7.85,335520.0],["2003-11-21",8.0,8.1,7.7,7.75,470120.0],["2003-11-24",7.925,8.575,7.75,8.575,1433280.0],["2003-11-25",8.6,8.65,8.45,8.525,317280.0],["2003-11-26",8.75,8.75,8.425,8.5,478360.0],["2003-11-28",8.475,8.6,8.4,8.475,104680.0],["2003-12-01",8.725,9.25,8.55,9.05,1245160.0],["2003-12-02",9.025,9.25,8.9,9.225,1531840.0],["2003-12-03",9.35,9.5,7.1,9.05,761160.0],["2003-12-04",9.1,9.4,8.725,9.125,428040.0],["2003-12-05",9.075,9.125,8.75,8.9,302960.0],["2003-12-08",8.8,9.15,8.725,9.05,266400.0],["2003-12-09",9.0,9.45,8.975,9.05,317200.0],["2003-12-10",9.025,9.05,8.75,8.75,381680.0],["2003-12-11",8.825,9.4,8.675,9.15,275920.0],["2003-12-12",9.35,9.675,9.25,9.65,639000.0],["2003-12-15",9.9,10.05,9.3,9.425,638760.0],["2003-12-16",9.425,9.875,9.225,9.75,515960.0],["2003-12-17",9.825,10.2,9.625,9.9,846600.0],["2003-12-18",9.75,10.05,9.7,9.975,754640.0],["2003-12-19",10.25,10.275,9.4,9.4,879640.0],["2003-12-22",9.8,9.875,9.45,9.75,405920.0],["2003-12-23",9.875,9.875,9.375,9.625,474560.0],["2003-12-24",9.5,9.625,9.35,9.5,241080.0],["2003-12-26",9.6,9.925,9.25,9.875,197800.0],["2003-12-29",9.625,10.0,9.4,10.0,377560.0],["2003-12-30",9.875,10.0,9.7,10.0,445120.0],["2003-12-31",9.85,10.0,9.65,9.85,381480.0],["2004-01-02",9.95,10.075,9.75,9.875,318080.0],["2004-01-05",10.0,10.425,9.875,10.275,725960.0],["2004-01-06",10.25,10.375,9.975,10.15,483640.0],["2004-01-07",9.875,10.825,9.625,10.675,895440.0],["2004-01-08",10.85,11.25,10.825,11.2,1062640.0],["2004-01-09",11.225,11.625,10.625,10.7,854680.0],["2004-01-12",10.85,11.025,10.65,10.95,516400.0],["2004-01-13",11.0,11.05,10.75,11.025,586760.0],["2004-01-14",11.0,11.075,10.8,11.05,442960.0],["2004-01-15",10.975,11.125,10.75,10.95,324560.0],["2004-01-16",11.175,11.3,11.025,11.025,690200.0],["2004-01-20",11.2,11.875,11.075,11.875,924880.0],["2004-01-21",11.5,11.725,10.8,11.425,1275400.0],["2004-01-22",10.7,10.975,10.55,10.55,857560.0],["2004-01-23",10.65,11.125,10.35,11.0,713040.0],["2004-01-26",11.825,11.825,10.7,11.275,853560.0],["2004-01-27",11.35,11.725,10.775,10.8,497400.0],["2004-01-28",10.9,11.05,10.4,10.65,578200.0],["2004-01-29",10.95,10.975,10.1,10.75,650120.0],["2004-01-30",10.575,10.925,10.3,10.475,398360.0],["2004-02-02",10.025,10.975,10.025,10.5,534200.0],["2004-02-03",10.875,10.9,10.5,10.675,280320.0],["2004-02-04",10.5,10.8,10.2,10.2,692880.0],["2004-02-05",10.5,10.775,10.2,10.4,395840.0],["2004-02-06",10.475,11.125,10.35,11.075,361400.0],["2004-02-09",10.95,11.225,10.85,11.125,406600.0],["2004-02-10",11.1,11.25,11.1,11.225,294720.0],["2004-02-11",11.225,11.675,11.0,11.575,532240.0],["2004-02-12",11.4,11.675,11.3,11.6,357680.0],["2004-02-13",11.3,11.95,11.275,11.75,1155840.0],["2004-02-17",12.0,13.05,11.85,12.6,1394360.0],["2004-02-18",12.675,12.8,12.375,12.45,900840.0],["2004-02-19",12.7,12.75,11.875,11.925,545280.0],["2004-02-20",12.275,12.375,11.45,12.225,683400.0],["2004-02-23",12.2,12.325,11.75,11.775,276080.0],["2004-02-24",11.6,11.8,11.25,11.275,476960.0],["2004-02-25",11.375,11.7,11.025,11.45,485040.0],["2004-02-26",11.425,11.9,11.275,11.775,395800.0],["2004-02-27",12.075,12.175,11.175,11.4,637280.0],["2004-03-01",11.375,11.9,11.225,11.85,360280.0],["2004-03-02",11.925,11.95,11.3,11.5,392400.0],["2004-03-03",11.425,11.775,11.275,11.475,240640.0],["2004-03-04",11.6,12.1,11.25,11.975,522280.0],["2004-03-05",11.575,12.25,11.475,11.8,327320.0],["2004-03-08",11.825,12.025,10.975,11.275,435120.0],["2004-03-09",11.2,11.575,11.05,11.5,566920.0],["2004-03-10",11.325,11.725,11.1,11.175,755840.0],["2004-03-11",11.05,11.7,10.675,11.025,1060480.0],["2004-03-12",11.25,11.75,11.025,11.75,708040.0],["2004-03-15",11.675,11.725,11.25,11.5,650960.0],["2004-03-16",11.775,11.775,11.125,11.275,1021480.0],["2004-03-17",11.575,11.975,11.375,11.95,607520.0],["2004-03-18",11.55,11.85,11.175,11.2,619560.0],["2004-03-19",11.125,11.525,11.1,11.175,809200.0],["2004-03-22",11.15,11.325,10.375,10.475,534600.0],["2004-03-23",10.45,10.975,10.3,10.55,462400.0],["2004-03-24",10.5,10.775,10.325,10.325,348040.0],["2004-03-25",10.45,11.075,10.25,10.8,485680.0],["2004-03-26",10.85,11.325,10.75,10.95,402400.0],["2004-03-29",11.025,11.4,10.875,11.15,300160.0],["2004-03-30",11.15,11.7,11.125,11.6,328120.0],["2004-03-31",11.6,11.625,11.125,11.3,291200.0],["2004-04-01",11.15,11.75,11.125,11.275,421360.0],["2004-04-02",11.5,11.7,11.375,11.5,516960.0],["2004-04-05",11.575,12.2,11.55,12.125,426240.0],["2004-04-06",12.2,12.225,11.65,11.7,713800.0],["2004-04-07",11.725,12.475,11.5,12.125,682520.0],["2004-04-08",13.175,13.575,12.65,13.0,2007480.0],["2004-04-12",13.125,13.475,12.75,13.35,677840.0],["2004-04-13",13.475,13.575,12.75,12.825,554720.0],["2004-04-14",12.575,13.35,12.5,13.275,729960.0],["2004-04-15",13.025,13.45,12.725,12.775,334400.0],["2004-04-16",12.4,13.35,12.4,12.925,527560.0],["2004-04-19",12.775,13.15,12.65,13.025,355600.0],["2004-04-20",13.075,13.375,12.375,12.475,385520.0],["2004-04-21",12.8,13.1,12.0,12.95,756000.0],["2004-04-22",12.625,13.125,12.625,12.875,436720.0],["2004-04-23",12.9,13.25,12.75,13.225,592120.0],["2004-04-26",13.175,13.75,12.775,12.8,580680.0],["2004-04-27",13.025,13.375,12.65,13.0,695040.0],["2004-04-28",12.875,12.875,12.05,12.125,600200.0],["2004-04-29",12.125,12.575,11.475,11.625,431840.0],["2004-04-30",12.25,12.375,11.25,11.5,633440.0],["2004-05-03",11.575,12.125,11.425,11.85,978480.0],["2004-05-04",12.0,12.675,11.725,12.125,418320.0],["2004-05-05",12.075,12.4,11.225,11.275,572040.0],["2004-05-06",11.15,11.675,10.8,11.475,689800.0],["2004-05-07",11.175,12.25,11.025,11.65,729560.0],["2004-05-10",11.4,12.025,11.3,11.75,699040.0],["2004-05-11",11.775,12.025,11.4,11.5,524040.0],["2004-05-12",11.475,11.65,10.75,10.975,722360.0],["2004-05-13",11.025,11.15,10.625,11.1,735520.0],["2004-05-14",11.1,11.175,10.45,10.5,581560.0],["2004-05-17",10.5,11.025,10.25,10.7,518720.0],["2004-05-18",10.9,11.075,10.75,10.75,392600.0],["2004-05-19",11.175,11.25,10.725,10.9,501320.0],["2004-05-20",10.825,11.1,10.7,10.875,534480.0],["2004-05-21",11.075,11.3,10.925,11.275,367600.0],["2004-05-24",11.525,11.875,11.275,11.875,650080.0],["2004-05-25",11.575,12.025,11.525,11.875,608560.0],["2004-05-26",11.875,12.125,11.825,12.025,567320.0],["2004-05-27",12.25,12.325,11.825,12.2,577760.0],["2004-05-28",12.0,12.325,11.9,12.125,397360.0],["2004-06-01",12.125,12.475,11.925,12.375,374560.0],["2004-06-02",12.475,12.5,11.975,12.15,408320.0],["2004-06-03",12.0,12.075,11.6,11.7,349320.0],["2004-06-04",11.875,11.975,11.65,11.875,388080.0],["2004-06-07",12.15,12.275,11.85,12.1,449640.0],["2004-06-08",11.9,12.25,11.775,12.125,333600.0],["2004-06-09",12.075,12.175,11.725,11.725,431640.0],["2004-06-10",11.875,12.05,11.75,11.875,304440.0],["2004-06-14",11.925,11.95,11.25,11.25,521760.0],["2004-06-15",11.425,11.9,11.375,11.675,432760.0],["2004-06-16",11.775,11.975,11.425,11.425,303120.0],["2004-06-17",11.425,11.625,11.35,11.4,488280.0],["2004-06-18",11.25,11.5,11.05,11.3,752240.0],["2004-06-21",11.5,11.675,11.25,11.5,329080.0],["2004-06-22",11.55,11.9,11.275,11.875,479480.0],["2004-06-23",11.775,12.0,11.525,11.975,398240.0],["2004-06-24",11.925,12.125,11.65,11.85,399520.0],["2004-06-25",11.9,12.175,11.2,12.15,1246480.0],["2004-06-28",12.25,12.45,12.075,12.2,621720.0],["2004-06-29",12.1,12.5,12.05,12.45,328120.0],["2004-06-30",12.5,12.55,12.0,12.5,503360.0],["2004-07-01",12.5,12.575,12.025,12.35,677560.0],["2004-07-02",12.5,12.5,12.15,12.25,247240.0],["2004-07-06",12.225,12.275,11.325,11.4,511720.0],["2004-07-07",11.4,11.7,11.125,11.2,497640.0],["2004-07-08",11.15,11.325,10.55,10.55,674120.0],["2004-07-09",10.6,11.225,10.55,11.05,435080.0],["2004-07-12",11.05,11.2,10.725,10.9,210920.0],["2004-07-13",10.85,11.225,10.65,10.725,282920.0],["2004-07-14",10.65,10.975,10.475,10.9,517000.0],["2004-07-15",10.925,11.45,10.675,10.8,924280.0],["2004-07-16",10.95,11.025,10.025,10.15,655040.0],["2004-07-19",10.175,10.6,10.0,10.35,552800.0],["2004-07-20",10.225,10.975,10.2,10.95,349800.0],["2004-07-21",10.975,11.35,10.275,10.4,671320.0],["2004-07-22",10.6,11.075,10.275,10.9,1087200.0],["2004-07-23",10.975,11.15,10.525,10.65,726680.0],["2004-07-26",10.625,10.9,10.5,10.675,488640.0],["2004-07-27",10.7,11.3,10.65,11.2,770040.0],["2004-07-28",11.2,11.325,10.75,10.95,673440.0],["2004-07-29",11.1,11.225,10.85,11.1,645800.0],["2004-07-30",11.1,11.425,10.875,11.35,408600.0],["2004-08-02",10.925,11.325,10.825,10.975,703520.0],["2004-08-03",10.975,11.15,10.25,10.25,740040.0],["2004-08-04",10.225,10.95,10.125,10.7,478640.0],["2004-08-05",10.575,11.125,10.475,10.6,711440.0],["2004-08-06",10.375,10.625,10.2,10.225,416600.0],["2004-08-09",10.275,10.625,10.2,10.625,379400.0],["2004-08-10",10.625,11.025,10.525,11.0,773560.0],["2004-08-11",11.15,11.15,10.675,10.975,728520.0],["2004-08-12",10.95,11.025,10.875,10.95,418320.0],["2004-08-13",11.125,11.125,10.825,10.95,433840.0],["2004-08-16",10.925,11.25,10.625,11.05,641920.0],["2004-08-17",11.225,11.35,11.05,11.125,486520.0],["2004-08-18",11.025,11.8,11.0,11.775,498200.0],["2004-08-19",11.65,11.875,11.375,11.75,579960.0],["2004-08-20",11.75,12.125,11.625,12.025,542360.0],["2004-08-23",12.125,12.25,11.875,11.925,349240.0],["2004-08-24",12.1,12.175,11.675,11.925,472520.0],["2004-08-25",12.0,12.125,11.625,12.1,292320.0],["2004-08-26",12.125,12.225,11.825,11.825,231320.0],["2004-08-27",12.025,12.225,11.95,12.1,351360.0],["2004-08-30",12.05,12.2,11.825,11.875,231520.0],["2004-08-31",11.975,12.2,11.725,12.175,516240.0],["2004-09-01",12.05,13.425,11.85,12.15,703440.0],["2004-09-02",12.175,12.475,11.975,12.425,347600.0],["2004-09-03",12.375,12.6,12.0,12.025,597760.0],["2004-09-07",12.4,12.55,12.15,12.35,457480.0],["2004-09-08",12.4,12.425,12.15,12.175,289200.0],["2004-09-09",12.35,12.45,12.175,12.3,466600.0],["2004-09-10",12.35,12.875,12.25,12.875,328800.0],["2004-09-13",13.0,13.125,12.625,12.875,531320.0],["2004-09-14",12.9,12.975,12.675,12.8,308360.0],["2004-09-15",13.05,13.05,12.65,12.7,300720.0],["2004-09-16",12.875,13.0,12.7,12.875,349680.0],["2004-09-17",12.9,13.375,12.375,12.375,703760.0],["2004-09-20",12.55,13.1,12.375,12.9,678040.0],["2004-09-21",13.025,13.25,12.875,13.175,483080.0],["2004-09-22",13.05,13.375,12.925,12.925,761800.0],["2004-09-23",13.0,13.15,12.875,12.925,670440.0],["2004-09-24",12.9,13.025,12.525,12.6,374840.0],["2004-09-27",12.375,12.675,12.375,12.5,460880.0],["2004-09-28",12.725,12.9,12.55,12.875,812960.0],["2004-09-29",12.75,13.125,12.65,13.075,398480.0],["2004-09-30",13.125,13.35,12.95,13.2,597400.0],["2004-10-01",12.95,13.425,12.95,13.35,802160.0],["2004-10-04",13.625,13.975,13.45,13.85,1438160.0],["2004-10-05",13.8,14.25,13.775,13.95,1175240.0],["2004-10-06",14.05,14.25,13.625,13.8,1009520.0],["2004-10-07",13.875,13.95,13.375,13.425,679920.0],["2004-10-08",13.6,13.875,13.4,13.45,1291080.0],["2004-10-11",13.375,13.75,13.3,13.675,750160.0],["2004-10-12",13.5,13.825,13.3,13.675,409480.0],["2004-10-13",13.85,14.15,13.55,13.725,829600.0],["2004-10-14",13.575,13.95,13.525,13.875,840160.0],["2004-10-15",14.025,14.85,13.9,14.675,2269520.0],["2004-10-18",14.575,14.875,14.5,14.525,2250360.0],["2004-10-19",14.575,15.175,14.525,14.675,1542080.0],["2004-10-20",13.825,13.875,11.25,12.075,3681920.0],["2004-10-21",12.4,12.625,12.125,12.6,1517200.0],["2004-10-22",12.6,12.675,12.2,12.35,1261680.0],["2004-10-25",12.225,12.65,12.1,12.4,865280.0],["2004-10-26",12.4,12.9,12.25,12.825,580560.0],["2004-10-27",12.7,13.175,12.65,12.875,874120.0],["2004-10-28",12.7,13.525,12.7,13.25,1067440.0],["2004-10-29",13.125,13.425,12.875,12.975,1275160.0],["2004-11-01",13.05,14.0,12.9,13.925,1133760.0],["2004-11-02",13.825,14.3,13.6,13.825,1032520.0],["2004-11-03",14.225,14.25,13.525,13.75,801040.0],["2004-11-04",13.75,13.75,13.5,13.725,914520.0],["2004-11-05",13.75,13.95,13.625,13.775,730720.0],["2004-11-08",13.875,13.975,13.7,13.9,751640.0],["2004-11-09",14.0,14.0,13.8,13.95,618120.0],["2004-11-10",14.1,14.1,13.65,13.8,618640.0],["2004-11-11",13.8,13.95,13.675,13.675,855920.0],["2004-11-12",13.6,13.925,13.6,13.825,688840.0],["2004-11-15",13.75,14.075,13.7,14.0,685520.0],["2004-11-16",13.975,14.0,13.75,13.875,555920.0],["2004-11-17",13.9,14.575,13.775,14.475,797800.0],["2004-11-18",14.55,14.55,14.1,14.1,473800.0],["2004-11-19",14.025,14.275,13.775,14.075,301160.0],["2004-11-22",14.2,14.2,13.7,14.025,934720.0],["2004-11-23",13.75,14.15,13.725,14.15,872720.0],["2004-11-24",14.15,14.5,13.8,14.325,772240.0],["2004-11-26",14.425,14.85,14.25,14.75,311480.0],["2004-11-29",14.925,14.925,14.225,14.575,647920.0],["2004-11-30",14.05,14.675,13.875,14.625,901240.0],["2004-12-01",14.575,14.675,14.4,14.55,1313840.0],["2004-12-02",14.55,15.1,14.5,14.7,907720.0],["2004-12-03",14.575,14.925,14.4,14.65,655120.0],["2004-12-06",14.45,14.725,14.325,14.475,495440.0],["2004-12-07",14.5,14.85,14.375,14.625,686240.0],["2004-12-08",14.75,14.775,14.475,14.75,417440.0],["2004-12-09",14.75,14.75,14.225,14.4,367640.0],["2004-12-10",14.175,14.325,13.825,14.3,835840.0],["2004-12-13",14.325,14.475,14.125,14.375,573280.0],["2004-12-14",14.425,15.05,14.225,14.8,1012160.0],["2004-12-15",14.875,15.475,14.675,14.95,1202640.0],["2004-12-16",14.975,15.2,14.275,14.3,576320.0],["2004-12-17",14.275,14.475,14.0,14.125,1146520.0],["2004-12-20",14.375,14.475,13.975,14.15,709080.0],["2004-12-21",14.3,14.8,14.1,14.475,1047960.0],["2004-12-22",14.2,14.7,14.175,14.675,891720.0],["2004-12-23",14.775,14.925,14.7,14.825,338840.0],["2004-12-27",14.95,15.325,14.725,14.925,648360.0],["2004-12-28",14.925,15.375,14.85,15.225,464880.0],["2004-12-29",15.05,15.25,14.675,14.7,350040.0],["2004-12-30",14.7,14.975,14.7,14.825,332280.0],["2004-12-31",14.75,14.95,14.625,14.725,374800.0],["2005-01-03",14.75,14.825,14.125,14.15,828960.0],["2005-01-04",14.225,14.575,13.6,13.675,846360.0],["2005-01-05",13.575,13.65,12.975,13.375,777560.0],["2005-01-06",13.625,13.75,13.35,13.45,612360.0],["2005-01-07",13.375,13.7,13.15,13.325,617920.0],["2005-01-10",13.3,13.825,13.125,13.6,663560.0],["2005-01-11",13.55,13.7,12.8,12.95,465440.0],["2005-01-12",13.0,13.15,12.65,13.05,1214800.0],["2005-01-13",13.0,13.175,12.8,12.875,678520.0],["2005-01-14",13.0,13.625,12.875,13.325,1506640.0],["2005-01-18",13.325,14.0,13.15,13.9,1075320.0],["2005-01-19",14.675,15.0,13.625,13.925,2617600.0],["2005-01-20",13.95,14.375,13.775,14.05,1910880.0],["2005-01-21",14.1,14.475,13.85,13.875,1795080.0],["2005-01-24",14.05,14.175,13.775,13.825,1055800.0],["2005-01-25",13.925,14.05,13.325,13.45,1327480.0],["2005-01-26",13.625,14.2,13.5,14.2,780880.0],["2005-01-27",14.1,14.15,13.85,13.9,582480.0],["2005-01-28",13.875,14.0,13.45,13.75,820760.0],["2005-01-31",13.925,14.25,13.725,14.25,1234560.0],["2005-02-01",13.475,14.225,13.475,14.1,1033560.0],["2005-02-02",14.175,14.425,13.975,14.275,747440.0],["2005-02-03",14.2,14.375,13.85,14.0,793680.0],["2005-02-04",14.05,14.35,13.925,14.275,1014560.0],["2005-02-07",14.275,14.675,14.05,14.65,818600.0],["2005-02-08",14.65,14.95,14.625,14.85,711600.0],["2005-02-09",14.875,14.975,14.05,14.325,751480.0],["2005-02-10",14.225,14.3,13.85,13.95,709680.0],["2005-02-11",14.1,14.875,13.825,14.725,856440.0],["2005-02-14",14.475,14.775,14.25,14.65,697480.0],["2005-02-15",14.55,14.85,14.4,14.55,520160.0],["2005-02-16",14.55,14.875,14.45,14.825,793400.0],["2005-02-17",14.75,14.825,14.575,14.625,967240.0],["2005-02-18",14.775,14.875,14.6,14.825,661280.0],["2005-02-22",14.675,14.875,14.375,14.4,864720.0],["2005-02-23",14.475,14.475,14.125,14.225,438160.0],["2005-02-24",14.2,14.375,13.875,14.275,817960.0],["2005-02-25",14.3,14.55,14.025,14.475,519080.0],["2005-02-28",14.4,14.875,14.375,14.475,945440.0],["2005-03-01",14.525,14.6,14.325,14.45,1457440.0],["2005-03-02",14.35,14.5,14.05,14.1,691480.0],["2005-03-03",14.15,14.425,14.025,14.375,898720.0],["2005-03-04",14.475,14.525,14.175,14.375,734520.0],["2005-03-07",14.475,14.475,14.15,14.325,846880.0],["2005-03-08",14.25,14.375,14.025,14.025,2173480.0],["2005-03-09",14.0,14.325,13.875,13.9,1151320.0],["2005-03-10",14.025,14.15,13.625,13.65,1133440.0],["2005-03-11",13.75,13.875,13.05,13.15,1820760.0],["2005-03-14",13.3,13.675,13.05,13.575,1177400.0],["2005-03-15",13.725,13.75,13.35,13.55,709000.0],["2005-03-16",13.425,13.7,13.25,13.65,1133960.0],["2005-03-17",13.525,13.75,13.375,13.375,854680.0],["2005-03-18",13.4,13.5,13.025,13.125,1340920.0],["2005-03-21",13.125,13.25,13.0,13.125,719920.0],["2005-03-22",13.225,13.6,13.1,13.125,1046480.0],["2005-03-23",13.125,13.4,13.0,13.225,1057360.0],["2005-03-24",13.325,13.5,13.175,13.325,646600.0],["2005-03-28",13.25,13.375,13.125,13.15,585400.0],["2005-03-29",13.125,13.35,12.825,13.05,861480.0],["2005-03-30",13.05,13.475,13.05,13.45,971800.0],["2005-03-31",13.375,14.025,13.325,13.975,1233480.0],["2005-04-01",13.875,14.2,13.55,14.15,1044440.0],["2005-04-04",14.0,14.25,13.85,14.25,590800.0],["2005-04-05",14.2,14.2,13.375,14.0,887560.0],["2005-04-06",14.1,14.125,13.65,13.85,441200.0],["2005-04-07",13.9,14.025,13.65,13.825,574280.0],["2005-04-08",13.9,13.925,13.525,13.575,610720.0],["2005-04-11",13.525,13.775,13.475,13.725,650920.0],["2005-04-12",13.675,13.875,13.5,13.85,942920.0],["2005-04-13",13.725,13.825,13.125,13.15,721680.0],["2005-04-14",13.15,13.425,12.925,12.925,971120.0],["2005-04-15",12.85,12.875,12.3,12.475,1191680.0],["2005-04-18",12.125,12.65,11.825,12.2,1153520.0],["2005-04-19",12.15,12.675,12.1,12.525,806680.0],["2005-04-20",12.4,12.8,12.075,12.1,1255080.0],["2005-04-21",12.15,12.65,12.15,12.65,790440.0],["2005-04-22",12.575,12.625,12.225,12.525,631720.0],["2005-04-25",12.55,12.7,12.45,12.65,950960.0],["2005-04-26",12.5,12.825,12.25,12.35,775480.0],["2005-04-27",12.3,13.5,12.25,13.425,2441880.0],["2005-04-28",13.35,13.475,12.9,12.9,1480240.0],["2005-04-29",12.95,13.525,12.95,13.3,1669200.0],["2005-05-02",13.325,13.375,12.925,13.125,846120.0],["2005-05-03",13.025,13.5,13.0,13.45,1081720.0],["2005-05-04",13.525,13.75,13.375,13.75,866680.0],["2005-05-05",13.725,13.775,13.3,13.45,570080.0],["2005-05-06",13.6,13.625,13.275,13.3,568040.0],["2005-05-09",13.275,13.525,13.275,13.425,522000.0],["2005-05-10",13.325,13.375,12.9,12.975,531120.0],["2005-05-11",12.95,13.15,12.725,13.0,540920.0],["2005-05-12",13.025,13.25,12.775,12.9,604840.0],["2005-05-13",12.975,13.425,12.85,13.425,1006520.0],["2005-05-16",13.375,13.525,13.1,13.45,615200.0],["2005-05-17",13.425,13.85,13.15,13.65,1477600.0],["2005-05-18",13.775,14.5,13.625,14.5,1420440.0],["2005-05-19",14.5,14.75,14.25,14.725,662960.0],["2005-05-20",14.75,14.8,14.5,14.725,663480.0],["2005-05-23",14.75,15.1,14.525,14.825,716240.0],["2005-05-24",14.825,15.075,14.6,14.825,604480.0],["2005-05-25",14.825,14.975,14.6,14.775,667480.0],["2005-05-26",15.0,15.175,14.8,15.15,512480.0],["2005-05-27",15.225,15.25,15.05,15.125,466080.0],["2005-05-31",15.175,15.225,14.975,15.05,955160.0],["2005-06-01",15.2,16.15,15.125,16.0,1323760.0],["2005-06-02",16.075,16.075,15.725,15.95,873880.0],["2005-06-03",16.025,16.025,15.3,15.6,798240.0],["2005-06-06",15.725,15.75,15.4,15.525,782520.0],["2005-06-07",16.25,17.375,16.075,16.2,2693240.0],["2005-06-08",16.425,16.525,16.025,16.15,885240.0],["2005-06-09",16.275,16.5,15.875,16.3,929640.0],["2005-06-10",16.325,16.5,16.125,16.2,1069080.0],["2005-06-13",16.15,16.4,16.125,16.35,973880.0],["2005-06-14",16.15,16.45,16.15,16.375,684360.0],["2005-06-15",16.525,16.575,16.175,16.375,679960.0],["2005-06-16",16.475,16.575,16.15,16.475,508240.0],["2005-06-17",17.15,17.15,16.25,16.725,1543480.0],["2005-06-20",16.325,16.675,16.275,16.4,828160.0],["2005-06-21",16.325,16.875,16.325,16.75,975640.0],["2005-06-22",16.7,16.925,16.55,16.675,606400.0],["2005-06-23",16.775,16.9,16.5,16.65,911360.0],["2005-06-24",16.525,16.65,15.8,15.875,1149080.0],["2005-06-27",15.825,16.0,15.45,15.6,840360.0],["2005-06-28",15.75,16.55,15.65,16.5,939320.0],["2005-06-29",16.55,17.1,16.375,16.75,1834120.0],["2005-06-30",16.725,16.8,15.825,15.95,968640.0],["2005-07-01",15.95,16.3,15.925,16.225,576720.0],["2005-07-05",16.25,16.7,15.875,16.7,757040.0],["2005-07-06",16.725,16.75,16.275,16.325,522760.0],["2005-07-07",16.0,16.35,15.65,15.875,835640.0],["2005-07-08",16.225,16.35,16.05,16.175,1068280.0],["2005-07-11",15.875,16.975,15.875,16.85,984520.0],["2005-07-12",16.8,17.45,16.5,17.35,849600.0],["2005-07-13",17.225,18.0,17.2,17.925,1909080.0],["2005-07-14",17.875,18.25,17.475,17.6,884560.0],["2005-07-15",17.35,17.975,17.325,17.825,625200.0],["2005-07-18",18.0,18.05,17.375,17.4,959360.0],["2005-07-19",17.45,17.75,17.35,17.425,1220760.0],["2005-07-20",17.375,17.675,17.0,17.625,1144800.0],["2005-07-21",17.725,17.725,17.0,17.0,964680.0],["2005-07-22",17.05,17.275,16.95,17.275,810920.0],["2005-07-25",17.325,17.325,16.925,17.05,458960.0],["2005-07-26",16.875,17.2,16.875,17.05,638360.0],["2005-07-27",17.125,17.15,16.75,17.075,461840.0],["2005-07-28",17.25,17.325,16.775,17.25,760080.0],["2005-07-29",17.2,17.35,16.85,17.25,747240.0],["2005-08-01",17.25,17.5,16.975,17.125,1030400.0],["2005-08-02",17.0,17.35,16.9,17.2,523360.0],["2005-08-03",16.975,17.3,16.75,16.875,727920.0],["2005-08-04",17.025,17.025,16.325,16.55,602480.0],["2005-08-05",16.525,16.7,16.025,16.15,434640.0],["2005-08-08",15.975,16.475,15.875,16.0,461760.0],["2005-08-09",16.0,16.275,15.875,16.2,448760.0],["2005-08-10",16.2,16.625,15.725,16.025,501160.0],["2005-08-11",15.975,16.225,15.75,16.15,400440.0],["2005-08-12",15.975,16.15,15.175,15.725,715600.0],["2005-08-15",15.725,16.15,15.25,16.025,763360.0],["2005-08-16",15.975,16.125,15.475,15.55,456800.0],["2005-08-17",15.4,15.575,15.35,15.375,343080.0],["2005-08-18",15.3,15.85,15.2,15.525,473760.0],["2005-08-19",15.5,15.875,15.5,15.725,378840.0],["2005-08-22",15.675,15.875,15.175,15.55,370720.0],["2005-08-23",15.6,15.65,15.275,15.625,1055520.0],["2005-08-24",15.625,15.925,15.275,15.625,581080.0],["2005-08-25",15.65,15.825,15.1,15.225,680920.0],["2005-08-26",15.125,15.525,14.85,15.1,1033080.0],["2005-08-29",14.925,15.8,14.925,15.7,709880.0],["2005-08-30",15.65,15.8,15.425,15.7,550520.0],["2005-08-31",15.75,15.75,15.075,15.15,1291240.0],["2005-09-01",15.25,16.05,14.875,15.725,859080.0],["2005-09-02",15.75,16.075,15.75,15.875,720280.0],["2005-09-06",15.825,16.375,15.825,16.225,1236720.0],["2005-09-07",16.3,16.325,15.85,16.175,826720.0],["2005-09-08",16.2,16.2,15.7,15.875,452280.0],["2005-09-09",16.0,16.125,15.85,16.125,384720.0],["2005-09-12",16.05,16.875,16.0,16.775,849680.0],["2005-09-13",16.5,17.025,16.45,16.5,721640.0],["2005-09-14",16.475,16.6,16.175,16.175,538560.0],["2005-09-15",16.3,16.475,16.1,16.1,456760.0],["2005-09-16",16.275,16.725,16.075,16.65,1667400.0],["2005-09-19",16.525,16.625,15.925,16.175,648680.0],["2005-09-20",16.275,16.55,16.075,16.1,472480.0],["2005-09-21",16.15,16.575,15.975,16.2,1067840.0],["2005-09-22",16.1,16.525,16.075,16.375,716800.0],["2005-09-23",16.325,16.7,16.275,16.5,397240.0],["2005-09-26",16.625,17.05,16.475,16.7,872360.0],["2005-09-27",16.675,16.95,16.6,16.65,653200.0],["2005-09-28",16.7,16.925,16.575,16.75,641120.0],["2005-09-29",16.7,17.375,16.675,17.375,600920.0],["2005-09-30",17.25,17.55,17.0,17.425,990280.0],["2005-10-03",17.5,17.85,17.325,17.675,1160640.0],["2005-10-04",17.625,17.625,17.3,17.375,1086760.0],["2005-10-05",17.3,17.425,16.825,16.925,1242680.0],["2005-10-06",16.9,17.0,16.6,16.725,969040.0],["2005-10-07",16.825,16.825,16.575,16.7,911600.0],["2005-10-10",16.825,16.825,16.35,16.35,681440.0],["2005-10-11",16.425,16.425,15.9,15.925,1469080.0],["2005-10-12",15.875,16.0,15.25,15.85,1352520.0],["2005-10-13",15.7,16.125,15.7,15.9,834960.0],["2005-10-14",16.025,16.275,15.85,16.225,508400.0],["2005-10-17",16.3,16.3,15.9,16.1,485000.0],["2005-10-18",16.0,16.125,15.65,15.75,527440.0],["2005-10-19",15.7,16.075,15.3,15.975,757280.0],["2005-10-20",16.0,16.0,15.4,15.7,721520.0],["2005-10-21",15.775,15.8,15.375,15.625,976880.0],["2005-10-24",15.625,16.325,15.5,16.075,854800.0],["2005-10-25",16.0,16.175,15.65,16.15,538840.0],["2005-10-26",16.175,16.775,15.875,16.1,612080.0],["2005-10-27",16.175,16.225,15.5,15.575,608720.0],["2005-10-28",15.55,15.8,15.375,15.75,1031080.0],["2005-10-31",15.7,16.75,15.7,16.275,1095080.0],["2005-11-01",16.175,16.575,15.9,16.15,658200.0],["2005-11-02",16.275,16.325,15.65,16.225,991880.0],["2005-11-03",16.625,16.825,15.975,16.05,1088880.0],["2005-11-04",16.2,16.35,15.45,15.75,1409880.0],["2005-11-07",15.9,15.95,15.525,15.825,1439920.0],["2005-11-08",15.7,15.875,15.5,15.55,873440.0],["2005-11-09",15.55,15.75,15.225,15.475,1567840.0],["2005-11-10",15.325,15.625,15.25,15.525,1193120.0],["2005-11-11",15.45,15.8,15.4,15.475,954400.0],["2005-11-14",15.375,15.575,15.1,15.175,1296480.0],["2005-11-15",15.275,15.275,14.7,14.775,1029600.0],["2005-11-16",14.7,14.825,14.3,14.575,1213200.0],["2005-11-17",14.75,14.8,14.175,14.6,1670040.0],["2005-11-18",14.6,15.25,14.475,15.075,1312160.0],["2005-11-21",15.15,15.25,14.8,15.2,782440.0],["2005-11-22",15.275,15.375,15.0,15.325,535760.0],["2005-11-23",15.4,15.45,15.1,15.25,545400.0],["2005-11-25",15.45,15.45,14.75,14.9,505600.0],["2005-11-28",14.925,15.15,14.875,15.025,654600.0],["2005-11-29",15.15,15.15,14.625,14.875,661200.0],["2005-11-30",14.925,15.075,14.6,14.675,1181720.0],["2005-12-01",14.65,15.075,14.625,14.675,781320.0],["2005-12-02",14.625,14.95,14.5,14.85,577240.0],["2005-12-05",14.825,14.925,14.525,14.675,643800.0],["2005-12-06",14.625,14.75,14.375,14.5,772840.0],["2005-12-07",14.4,14.525,14.3,14.5,506960.0],["2005-12-08",14.525,14.525,14.15,14.325,1073200.0],["2005-12-09",14.225,14.725,14.2,14.525,1050480.0],["2005-12-12",14.475,14.625,14.35,14.5,1396720.0],["2005-12-13",14.4,14.5,14.2,14.475,1007080.0],["2005-12-14",14.4,14.55,13.95,14.2,1281040.0],["2005-12-15",14.375,15.525,14.275,15.45,3121200.0],["2005-12-16",15.375,15.525,15.125,15.35,1886720.0],["2005-12-19",15.525,15.55,14.675,14.775,1419760.0],["2005-12-20",14.675,15.0,14.5,14.6,1045360.0],["2005-12-21",14.8,14.95,14.625,14.875,594080.0],["2005-12-22",15.0,15.3,14.825,15.15,1472320.0],["2005-12-23",15.075,15.425,15.05,15.275,452400.0],["2005-12-27",15.45,15.6,15.275,15.4,948040.0],["2005-12-28",15.45,15.625,15.3,15.475,1091360.0],["2005-12-29",15.4,15.55,15.275,15.375,624120.0],["2005-12-30",15.225,15.45,15.125,15.25,932760.0],["2006-01-03",15.35,15.675,15.125,15.65,1213920.0],["2006-01-04",15.675,16.375,15.25,16.275,1788560.0],["2006-01-05",16.45,16.875,16.15,16.85,1838160.0],["2006-01-06",16.875,17.175,16.55,17.025,1275200.0],["2006-01-09",17.0,17.075,16.675,16.975,932080.0],["2006-01-10",16.7,17.1,16.65,17.025,1088640.0],["2006-01-11",16.925,17.025,16.7,16.9,1267680.0],["2006-01-12",16.775,17.0,16.45,16.775,759200.0],["2006-01-13",16.825,16.875,16.325,16.45,818200.0],["2006-01-17",16.325,16.425,16.025,16.15,900440.0],["2006-01-18",16.025,16.575,15.875,16.5,1632840.0],["2006-01-19",16.625,17.5,16.625,17.425,1353080.0],["2006-01-20",17.475,17.5,16.725,16.85,1045840.0],["2006-01-23",16.75,16.925,16.475,16.775,938920.0],["2006-01-24",16.875,17.5,16.85,17.125,1166440.0],["2006-01-25",17.25,17.5,16.075,16.35,2319600.0],["2006-01-26",16.325,16.55,16.125,16.4,790200.0],["2006-01-27",16.65,16.725,16.25,16.325,981720.0],["2006-01-30",16.25,16.275,15.875,15.875,1061080.0],["2006-01-31",16.025,16.025,15.5,15.65,1431400.0],["2006-02-01",15.55,16.225,15.55,16.1,1138440.0],["2006-02-02",15.95,16.05,15.625,15.75,956040.0],["2006-02-03",15.775,15.8,15.5,15.65,969840.0],["2006-02-06",16.525,16.975,16.15,16.275,1539600.0],["2006-02-07",16.25,16.35,16.05,16.2,1055840.0],["2006-02-08",16.325,16.5,16.2,16.45,993280.0],["2006-02-09",16.25,16.55,16.225,16.4,1012960.0],["2006-02-10",16.5,16.5,16.1,16.4,955640.0],["2006-02-13",16.125,16.325,15.625,15.75,1348680.0],["2006-02-14",15.925,16.2,15.825,16.125,1180240.0],["2006-02-15",16.2,16.2,15.975,16.125,676720.0],["2006-02-16",16.025,16.3,16.0,16.125,685840.0],["2006-02-17",15.7,16.125,15.425,15.9,782840.0],["2006-02-21",16.025,16.25,15.65,15.65,983320.0],["2006-02-22",15.775,16.0,15.7,15.925,1030160.0],["2006-02-23",15.85,15.975,15.525,15.6,652040.0],["2006-02-24",15.55,15.725,15.425,15.55,874960.0],["2006-02-27",15.7,15.75,15.45,15.525,895760.0],["2006-02-28",15.1,15.87,15.1,15.22,1084000.0],["2006-03-01",15.3,15.45,15.19,15.38,874200.0],["2006-03-02",15.32,15.5,14.82,15.04,1726300.0],["2006-03-03",14.89,15.37,14.89,15.05,1401800.0],["2006-03-06",14.98,15.1,14.81,14.91,878000.0],["2006-03-07",14.95,15.06,14.89,15.0,978400.0],["2006-03-08",15.0,15.03,14.64,14.84,660500.0],["2006-03-09",14.84,14.84,14.24,14.4,1170200.0],["2006-03-10",14.41,15.09,14.4,15.02,952600.0],["2006-03-13",15.0,15.21,15.0,15.15,814700.0],["2006-03-14",15.05,15.6,14.93,15.58,968600.0],["2006-03-15",15.58,15.95,15.5,15.87,950600.0],["2006-03-16",15.98,16.06,15.8,16.03,878900.0],["2006-03-17",16.12,16.13,15.48,15.61,1990300.0],["2006-03-20",15.58,15.88,15.5,15.67,573300.0],["2006-03-21",15.55,16.22,15.52,15.55,661300.0],["2006-03-22",15.5,15.87,15.43,15.71,875700.0],["2006-03-23",15.6,15.81,15.53,15.78,684500.0],["2006-03-24",15.77,16.02,15.77,15.9,592800.0],["2006-03-27",15.86,16.01,15.85,15.98,373400.0],["2006-03-28",15.92,16.02,15.63,15.88,908100.0],["2006-03-29",15.88,16.31,15.76,16.14,1298800.0],["2006-03-30",16.2,16.61,16.13,16.2,645500.0],["2006-03-31",16.18,16.43,16.16,16.33,766300.0],["2006-04-03",16.39,16.52,16.11,16.14,854500.0],["2006-04-04",16.12,16.42,15.99,16.17,589200.0],["2006-04-05",16.17,16.42,16.02,16.36,699000.0],["2006-04-06",16.3,16.56,16.15,16.54,803700.0],["2006-04-07",16.51,16.6,16.17,16.46,976500.0],["2006-04-10",16.39,16.63,16.38,16.45,798600.0],["2006-04-11",16.5,16.5,15.89,16.07,1107700.0],["2006-04-12",16.04,16.41,15.94,16.28,467500.0],["2006-04-13",16.25,16.35,16.04,16.12,523800.0],["2006-04-17",16.05,16.33,16.0,16.3,570200.0],["2006-04-18",16.3,16.31,16.15,16.25,1020300.0],["2006-04-19",16.05,16.38,16.05,16.26,829700.0],["2006-04-20",16.25,16.43,16.17,16.3,1057200.0],["2006-04-21",16.43,16.45,15.79,16.09,903000.0],["2006-04-24",16.13,16.13,15.76,16.03,551700.0],["2006-04-25",16.0,16.27,15.87,16.12,629500.0],["2006-04-26",15.53,15.65,14.4,14.82,6107400.0],["2006-04-27",14.84,15.14,14.55,14.8,1736900.0],["2006-04-28",14.79,15.1,14.72,14.94,1268000.0],["2006-05-01",14.91,15.09,14.54,14.55,1223900.0],["2006-05-02",14.65,14.73,14.45,14.51,766200.0],["2006-05-03",14.48,14.72,14.36,14.4,962900.0],["2006-05-04",14.46,14.61,14.4,14.6,1001800.0],["2006-05-05",14.63,14.7,14.41,14.49,954000.0],["2006-05-08",14.51,14.98,14.5,14.8,680900.0],["2006-05-09",14.72,14.82,14.28,14.33,682500.0],["2006-05-10",14.36,14.61,14.35,14.46,816900.0],["2006-05-11",14.39,14.46,13.9,13.95,741900.0],["2006-05-12",13.97,14.16,13.85,14.09,847700.0],["2006-05-15",14.04,14.28,13.93,14.02,1288600.0],["2006-05-16",14.05,14.15,13.91,13.91,892900.0],["2006-05-17",13.83,13.96,13.46,13.61,1311400.0],["2006-05-18",13.62,13.94,13.35,13.39,1013600.0],["2006-05-19",13.4,13.54,13.13,13.28,1206900.0],["2006-05-22",13.24,13.7,13.19,13.48,1003600.0],["2006-05-23",13.51,13.77,13.15,13.22,948400.0],["2006-05-24",13.19,13.7,13.04,13.29,1003300.0],["2006-05-25",13.41,13.47,13.15,13.3,590900.0],["2006-05-26",13.38,13.44,13.16,13.26,502500.0],["2006-05-30",13.25,13.34,12.93,12.94,547400.0],["2006-05-31",12.94,13.42,12.8,13.34,994700.0],["2006-06-01",13.42,13.78,13.33,13.78,743100.0],["2006-06-02",13.78,13.93,13.22,13.38,1149700.0],["2006-06-05",13.33,13.42,13.14,13.2,1001300.0],["2006-06-06",13.22,13.3,12.99,13.19,1394500.0],["2006-06-07",13.25,13.58,13.17,13.4,1476600.0],["2006-06-08",13.46,13.47,12.87,13.22,1226200.0],["2006-06-09",13.3,13.4,12.87,13.07,1495500.0],["2006-06-12",13.06,13.11,12.63,12.71,827400.0],["2006-06-13",12.66,13.04,12.3,12.45,2228700.0],["2006-06-14",12.41,12.64,12.12,12.4,1046200.0],["2006-06-15",12.47,12.85,12.45,12.78,1019300.0],["2006-06-16",12.8,12.85,12.35,12.43,2641000.0],["2006-06-19",12.41,12.57,12.34,12.45,787400.0],["2006-06-20",12.36,12.6,12.16,12.17,946700.0],["2006-06-21",12.22,12.32,12.05,12.29,1462200.0],["2006-06-22",12.32,12.36,12.05,12.24,1049600.0],["2006-06-23",12.18,12.32,12.04,12.21,552500.0],["2006-06-26",12.26,12.26,11.88,12.07,1395700.0],["2006-06-27",12.11,12.12,11.66,11.73,1493300.0],["2006-06-28",11.71,11.91,11.69,11.82,1266000.0],["2006-06-29",11.85,12.48,11.83,12.46,1594900.0],["2006-06-30",12.46,12.85,12.46,12.71,2483600.0],["2006-07-03",12.7,12.91,12.7,12.91,669500.0],["2006-07-05",12.84,12.88,12.48,12.59,1315600.0],["2006-07-06",12.65,12.76,12.55,12.69,745900.0],["2006-07-07",12.6,12.94,12.6,12.68,1232600.0],["2006-07-10",12.68,13.05,12.68,13.02,1777900.0],["2006-07-11",12.97,13.34,12.73,13.2,2089600.0],["2006-07-12",13.13,13.2,12.86,13.02,1371000.0],["2006-07-13",12.97,13.05,12.58,12.61,1418000.0],["2006-07-14",12.57,12.66,12.37,12.53,677700.0],["2006-07-17",12.54,12.92,12.36,12.47,467400.0],["2006-07-18",12.5,12.82,12.34,12.82,764800.0],["2006-07-19",12.84,13.28,12.83,13.06,865900.0],["2006-07-20",13.03,13.05,12.53,12.54,906000.0],["2006-07-21",12.46,12.64,12.22,12.45,1302000.0],["2006-07-24",12.58,13.17,12.29,13.07,1060800.0],["2006-07-25",13.07,13.48,12.94,13.48,1681700.0],["2006-07-26",14.18,14.91,13.87,14.83,3913300.0],["2006-07-27",14.78,15.21,14.78,14.93,2028900.0],["2006-07-28",14.78,15.25,14.71,15.22,1547900.0],["2006-07-31",15.13,15.47,14.98,15.46,1401300.0],["2006-08-01",15.31,15.43,14.91,15.21,1311700.0],["2006-08-02",15.22,15.49,15.04,15.22,1055400.0],["2006-08-03",15.2,15.27,14.92,15.19,1165800.0],["2006-08-04",15.42,15.49,14.39,14.72,1923600.0],["2006-08-07",14.56,14.7,14.28,14.49,1335800.0],["2006-08-08",14.51,14.54,14.19,14.24,1203100.0],["2006-08-09",14.41,14.62,14.33,14.35,1051100.0],["2006-08-10",14.39,14.86,14.24,14.61,1141700.0],["2006-08-11",14.56,14.64,14.24,14.33,412400.0],["2006-08-14",14.5,14.88,14.38,14.44,580200.0],["2006-08-15",14.65,15.17,14.58,15.13,752400.0],["2006-08-16",15.15,15.44,14.95,15.4,786500.0],["2006-08-17",15.3,15.6,15.27,15.53,565300.0],["2006-08-18",15.52,15.7,15.24,15.62,722300.0],["2006-08-21",15.57,15.66,15.1,15.4,592900.0],["2006-08-22",15.44,15.62,15.27,15.5,521200.0],["2006-08-23",15.48,15.93,15.48,15.8,1137700.0],["2006-08-24",15.8,15.94,15.5,15.8,1336000.0],["2006-08-25",15.8,15.83,15.41,15.52,812200.0],["2006-08-28",15.56,15.72,15.45,15.67,1534800.0],["2006-08-29",15.64,15.96,15.42,15.86,1215700.0],["2006-08-30",15.92,16.05,15.85,15.92,1146800.0],["2006-08-31",15.88,16.13,15.84,16.11,1034000.0],["2006-09-01",16.04,16.38,15.92,16.15,886100.0],["2006-09-05",16.11,16.18,15.84,16.0,1017400.0],["2006-09-06",15.85,16.05,15.8,15.91,913300.0],["2006-09-07",15.86,16.45,15.76,16.03,1540100.0],["2006-09-08",16.23,16.4,16.06,16.27,1394300.0],["2006-09-11",16.23,16.38,16.02,16.36,809800.0],["2006-09-12",16.4,16.68,16.26,16.58,1274700.0],["2006-09-13",16.57,16.85,16.55,16.83,804700.0],["2006-09-14",16.68,17.0,16.65,16.87,1301500.0],["2006-09-15",16.98,17.03,16.75,16.81,1819000.0],["2006-09-18",16.8,17.18,16.73,16.99,1614800.0],["2006-09-19",17.0,17.12,16.7,17.09,1406000.0],["2006-09-20",17.2,17.86,17.2,17.77,2246000.0],["2006-09-21",17.91,17.92,17.34,17.49,1734000.0],["2006-09-22",17.4,17.51,17.2,17.28,728600.0],["2006-09-25",17.38,17.79,17.3,17.59,2401700.0],["2006-09-26",17.73,17.73,17.36,17.67,1904500.0],["2006-09-27",17.57,17.83,17.46,17.55,1047600.0],["2006-09-28",17.5,17.61,17.3,17.5,512800.0],["2006-09-29",17.56,17.76,17.37,17.46,1481400.0],["2006-10-02",17.4,17.58,17.15,17.26,1259700.0],["2006-10-03",17.28,17.66,17.13,17.4,634800.0],["2006-10-04",17.33,17.76,17.18,17.68,1033100.0],["2006-10-05",17.73,18.0,17.54,17.94,777000.0],["2006-10-06",17.82,18.0,17.52,17.99,744000.0],["2006-10-09",18.0,18.26,17.91,18.24,1784500.0],["2006-10-10",19.94,20.27,19.33,19.84,8670600.0],["2006-10-11",19.8,19.94,19.6,19.84,2257500.0],["2006-10-12",19.98,20.0,19.68,19.78,1804200.0],["2006-10-13",19.74,19.85,19.69,19.71,1180600.0],["2006-10-16",19.65,19.85,19.53,19.6,1695000.0],["2006-10-17",19.4,19.5,19.12,19.38,857800.0],["2006-10-18",19.53,20.06,19.43,20.04,1885500.0],["2006-10-19",19.94,20.17,19.87,20.08,1315300.0],["2006-10-20",20.2,20.2,19.46,19.87,1265800.0],["2006-10-23",19.78,20.07,19.58,19.68,1256500.0],["2006-10-24",19.05,19.58,18.89,19.49,1227300.0],["2006-10-25",19.58,20.02,19.57,19.92,1256700.0],["2006-10-26",19.97,20.05,19.48,19.77,1195000.0],["2006-10-27",19.66,19.77,19.19,19.3,1182800.0],["2006-10-30",19.15,19.5,18.82,19.33,1342100.0],["2006-10-31",19.46,19.57,19.17,19.54,1212200.0],["2006-11-01",18.77,19.02,18.28,18.94,4650200.0],["2006-11-02",18.71,18.91,18.23,18.59,3049200.0],["2006-11-03",18.58,18.75,18.4,18.61,1579800.0],["2006-11-06",18.58,18.83,18.42,18.68,1717200.0],["2006-11-07",18.67,18.78,18.31,18.38,1431300.0],["2006-11-08",18.36,18.69,18.03,18.62,1683600.0],["2006-11-09",18.77,19.04,18.38,19.02,2809700.0],["2006-11-10",18.72,19.07,18.35,19.06,2196100.0],["2006-11-13",19.12,19.67,18.9,19.63,2086200.0],["2006-11-14",19.6,19.7,19.24,19.66,1705900.0],["2006-11-15",19.72,19.75,19.5,19.74,1426100.0],["2006-11-16",19.67,19.79,19.46,19.62,901100.0],["2006-11-17",19.66,19.83,19.34,19.81,875400.0],["2006-11-20",19.69,19.94,19.51,19.91,1220100.0],["2006-11-21",19.89,20.0,19.7,19.79,927300.0],["2006-11-22",19.77,19.8,19.52,19.74,478500.0],["2006-11-24",19.57,19.78,19.52,19.62,239400.0],["2006-11-27",19.55,19.59,18.9,19.09,1205400.0],["2006-11-28",18.9,19.02,18.73,19.0,1446500.0],["2006-11-29",18.99,19.25,18.96,19.22,701600.0],["2006-11-30",19.18,19.57,19.08,19.36,1313600.0],["2006-12-01",19.36,19.45,18.72,18.95,1481300.0],["2006-12-04",19.04,19.45,18.86,19.33,1102600.0],["2006-12-05",19.47,19.5,19.16,19.35,911500.0],["2006-12-06",19.29,19.35,19.02,19.2,583800.0],["2006-12-07",19.2,19.24,18.8,18.95,715300.0],["2006-12-08",18.9,19.25,18.65,19.09,714100.0],["2006-12-11",19.02,19.3,18.93,18.96,1110800.0],["2006-12-12",19.01,19.28,18.94,19.15,942400.0],["2006-12-13",19.3,19.36,18.74,18.83,1077100.0],["2006-12-14",18.84,19.35,18.83,19.1,975500.0],["2006-12-15",19.08,19.31,18.92,19.0,1224700.0],["2006-12-18",18.98,19.05,18.39,18.44,1082200.0],["2006-12-19",18.31,18.54,18.17,18.42,1087300.0],["2006-12-20",18.4,18.99,18.39,18.71,722600.0],["2006-12-21",18.43,18.49,18.03,18.15,1188000.0],["2006-12-22",18.16,18.29,18.1,18.15,845400.0],["2006-12-26",18.09,18.25,18.08,18.21,464300.0],["2006-12-27",18.28,18.3,18.14,18.2,634400.0],["2006-12-28",18.1,18.27,18.1,18.16,838200.0],["2006-12-29",18.11,18.32,17.98,18.02,14604000.0],["2007-01-03",18.07,18.23,17.34,17.83,3653100.0],["2007-01-04",17.74,18.06,17.64,18.01,2032000.0],["2007-01-05",18.01,18.01,17.5,17.72,1583400.0],["2007-01-08",17.72,18.14,17.61,17.92,2070400.0],["2007-01-09",17.99,17.99,17.61,17.68,1413100.0],["2007-01-10",17.57,17.82,17.54,17.71,1424700.0],["2007-01-11",17.75,18.13,17.69,17.88,1098100.0],["2007-01-12",17.84,18.06,17.54,17.94,1396800.0],["2007-01-16",17.99,18.13,17.7,17.8,1147100.0],["2007-01-17",17.81,17.93,17.63,17.7,1007100.0],["2007-01-18",17.67,17.75,17.45,17.5,1851000.0],["2007-01-19",17.5,17.63,17.31,17.47,1470600.0],["2007-01-22",17.5,17.53,17.28,17.3,1209600.0],["2007-01-23",17.33,18.07,17.21,17.9,2411800.0],["2007-01-24",18.44,19.74,18.09,19.18,5992500.0],["2007-01-25",19.3,19.61,18.8,19.25,2523700.0],["2007-01-26",19.26,19.94,19.17,19.82,2315800.0],["2007-01-29",19.75,19.81,19.5,19.72,1631600.0],["2007-01-30",19.68,20.0,19.39,19.98,1854100.0],["2007-01-31",19.9,19.98,19.64,19.82,1473800.0],["2007-02-01",19.95,20.18,19.88,20.0,1227300.0],["2007-02-02",20.0,20.0,19.82,19.92,929000.0],["2007-02-05",19.95,19.95,19.7,19.9,1011700.0],["2007-02-06",19.92,19.95,19.62,19.9,887600.0],["2007-02-07",19.88,20.0,19.63,19.98,1285100.0],["2007-02-08",19.92,19.98,19.83,19.91,753900.0],["2007-02-09",19.85,19.92,19.55,19.64,707300.0],["2007-02-12",19.8,19.8,19.39,19.62,549400.0],["2007-02-13",19.73,19.91,19.42,19.89,969800.0],["2007-02-14",19.87,20.0,19.73,19.75,933200.0],["2007-02-15",19.73,19.76,19.49,19.65,1085000.0],["2007-02-16",19.65,19.65,19.0,19.44,1620000.0],["2007-02-20",19.32,19.58,19.3,19.44,1711800.0],["2007-02-21",19.35,19.98,19.31,19.98,1593600.0],["2007-02-22",19.97,20.56,19.97,20.29,2882300.0],["2007-02-23",20.21,20.22,19.93,20.08,1342100.0],["2007-02-26",20.07,20.2,20.04,20.18,1336700.0],["2007-02-27",19.93,20.06,19.35,19.46,2376700.0],["2007-02-28",19.48,19.49,18.85,19.07,1606600.0],["2007-03-01",18.81,19.11,18.5,18.94,1222900.0],["2007-03-02",18.88,19.01,18.49,18.6,999900.0],["2007-03-05",18.42,18.85,18.33,18.44,1541500.0],["2007-03-06",18.46,18.82,18.41,18.73,1260600.0],["2007-03-07",18.68,18.83,18.52,18.71,1372400.0],["2007-03-08",18.88,18.94,18.61,18.8,1151300.0],["2007-03-09",18.94,19.01,18.75,18.85,1299400.0],["2007-03-12",18.87,19.2,18.77,19.07,789800.0],["2007-03-13",19.01,19.01,18.65,18.76,1873300.0],["2007-03-14",18.63,18.96,18.45,18.82,1275700.0],["2007-03-15",18.86,19.06,18.75,18.82,572600.0],["2007-03-16",18.9,18.9,18.65,18.8,1415600.0],["2007-03-19",18.84,18.99,18.78,18.99,1688400.0],["2007-03-20",18.93,19.36,18.89,19.29,989100.0],["2007-03-21",19.3,19.8,19.15,19.77,1021900.0],["2007-03-22",19.8,19.86,19.45,19.83,877100.0],["2007-03-23",19.74,19.82,19.45,19.57,773300.0],["2007-03-26",19.56,19.62,19.23,19.54,869400.0],["2007-03-27",19.42,19.46,19.22,19.33,1389000.0],["2007-03-28",19.23,19.42,19.16,19.27,602800.0],["2007-03-29",19.34,19.41,18.76,19.02,868800.0],["2007-03-30",19.05,19.16,18.8,19.0,1133300.0],["2007-04-02",19.05,19.09,18.74,18.91,993400.0],["2007-04-03",18.92,19.05,18.66,18.7,1520900.0],["2007-04-04",18.78,18.79,18.4,18.46,1980400.0],["2007-04-05",18.55,18.74,18.42,18.71,1761100.0],["2007-04-09",18.75,18.76,18.41,18.66,1068900.0],["2007-04-10",18.65,19.01,18.65,18.98,1203400.0],["2007-04-11",19.02,19.05,18.8,18.94,942600.0],["2007-04-12",18.86,19.33,18.83,19.28,1401800.0],["2007-04-13",19.19,19.38,19.02,19.28,1954100.0],["2007-04-16",19.35,19.51,19.18,19.27,1223400.0],["2007-04-17",19.25,19.27,18.96,19.09,1364100.0],["2007-04-18",19.06,19.06,18.75,18.88,1303100.0],["2007-04-19",18.72,19.05,18.54,18.92,868300.0],["2007-04-20",19.15,19.22,18.93,19.16,950500.0],["2007-04-23",19.03,19.07,18.71,18.78,2469600.0],["2007-04-24",18.8,18.96,18.56,18.89,2885900.0],["2007-04-25",18.39,18.6,17.65,18.34,5109300.0],["2007-04-26",18.34,18.53,18.29,18.51,1871300.0],["2007-04-27",18.53,18.56,18.32,18.42,1278600.0],["2007-04-30",18.39,18.45,17.76,17.77,2148600.0],["2007-05-01",17.76,17.89,17.56,17.73,1771900.0],["2007-05-02",17.64,17.98,17.58,17.9,1451100.0],["2007-05-03",17.88,18.01,17.68,17.89,1374500.0],["2007-05-04",17.9,18.06,17.73,18.05,1704200.0],["2007-05-07",18.01,18.1,18.0,18.02,664200.0],["2007-05-08",17.95,18.06,17.67,18.01,984800.0],["2007-05-09",17.91,18.1,17.79,18.02,1113700.0],["2007-05-10",17.95,18.08,17.76,18.01,1891100.0],["2007-05-11",18.14,18.29,18.0,18.29,895200.0],["2007-05-14",18.26,18.55,18.09,18.13,1016200.0],["2007-05-15",18.08,18.36,17.89,17.93,806700.0],["2007-05-16",18.0,18.27,17.95,18.21,919400.0],["2007-05-17",18.12,18.17,17.8,17.87,1280600.0],["2007-05-18",17.96,18.08,17.74,18.04,1195400.0],["2007-05-21",17.92,18.39,17.91,18.37,1090300.0],["2007-05-22",18.33,18.81,18.33,18.64,1758200.0],["2007-05-23",18.69,18.79,18.38,18.4,1368300.0],["2007-05-24",18.36,18.5,17.82,17.94,1073800.0],["2007-05-25",17.97,18.14,17.86,17.98,863400.0],["2007-05-29",18.02,18.14,17.93,18.08,881400.0],["2007-05-30",17.92,18.26,17.81,18.25,962500.0],["2007-05-31",18.35,18.68,18.2,18.68,1688400.0],["2007-06-01",18.75,19.24,18.75,19.07,1509300.0],["2007-06-04",19.05,19.21,18.95,19.16,1670000.0],["2007-06-05",19.1,19.4,18.89,19.38,2116600.0],["2007-06-06",19.21,19.36,19.1,19.18,1285800.0],["2007-06-07",19.08,19.27,19.0,19.09,1750200.0],["2007-06-08",19.05,19.3,18.99,19.29,1284000.0],["2007-06-11",19.21,19.57,19.21,19.44,991300.0],["2007-06-12",19.29,19.57,19.25,19.31,1095000.0],["2007-06-13",19.41,19.59,19.31,19.56,1052000.0],["2007-06-14",19.52,20.02,19.37,19.96,1591100.0],["2007-06-15",20.18,20.73,20.13,20.56,2944200.0],["2007-06-18",20.57,20.6,20.39,20.52,1095000.0],["2007-06-19",20.4,20.78,20.4,20.69,980600.0],["2007-06-20",20.69,20.75,20.32,20.39,762400.0],["2007-06-21",20.2,20.55,20.04,20.42,912700.0],["2007-06-22",20.41,20.5,20.26,20.34,1466300.0],["2007-06-25",20.35,20.57,20.11,20.28,876200.0],["2007-06-26",21.09,21.48,20.67,21.4,3980400.0],["2007-06-27",21.33,21.81,21.03,21.77,2246300.0],["2007-06-28",21.71,21.79,21.58,21.64,1542500.0],["2007-06-29",21.67,21.75,21.43,21.61,1590500.0],["2007-07-02",21.58,21.7,21.45,21.68,842600.0],["2007-07-03",21.53,21.69,21.32,21.44,665600.0],["2007-07-05",21.27,21.6,21.22,21.57,1421300.0],["2007-07-06",17.43,17.8,16.86,17.23,21589100.0],["2007-07-09",17.28,17.62,17.1,17.59,5659900.0],["2007-07-10",17.51,17.58,17.13,17.13,3562500.0],["2007-07-11",17.15,17.53,17.02,17.4,2919200.0],["2007-07-12",17.52,17.67,17.4,17.65,2051900.0],["2007-07-13",17.58,17.61,17.38,17.48,2025600.0],["2007-07-16",17.39,17.89,17.35,17.5,2847400.0],["2007-07-17",17.44,17.82,17.42,17.79,1354800.0],["2007-07-18",17.72,17.88,17.51,17.82,2222600.0],["2007-07-19",17.94,18.52,17.9,18.45,2023700.0],["2007-07-20",18.45,18.93,18.4,18.68,4401800.0],["2007-07-23",18.59,18.93,18.48,18.5,3035900.0],["2007-07-24",17.71,18.18,17.42,17.51,4401000.0],["2007-07-25",17.98,18.24,17.8,17.9,4205900.0],["2007-07-26",17.71,18.07,17.44,17.47,6153500.0],["2007-07-27",17.48,17.98,17.29,17.73,5132800.0],["2007-07-30",17.79,17.94,17.42,17.81,2350200.0],["2007-07-31",17.96,18.0,17.61,17.63,1676100.0],["2007-08-01",17.61,18.17,17.36,18.09,2901500.0],["2007-08-02",18.1,18.3,17.73,17.94,3053400.0],["2007-08-03",18.02,18.04,17.2,17.24,2880600.0],["2007-08-06",17.31,17.49,16.16,16.61,5524500.0],["2007-08-07",16.5,16.69,15.83,16.6,6242600.0],["2007-08-08",16.94,17.74,16.74,16.98,4121500.0],["2007-08-09",16.82,17.01,16.51,16.6,3451600.0],["2007-08-10",16.32,17.06,16.27,16.8,2682200.0],["2007-08-13",16.88,17.1,16.36,16.76,2311000.0],["2007-08-14",16.67,16.91,16.33,16.39,1611700.0],["2007-08-15",16.32,16.78,16.32,16.35,1586200.0],["2007-08-16",16.24,16.6,15.65,16.08,2482000.0],["2007-08-17",16.67,17.01,16.0,16.69,1579800.0],["2007-08-20",16.69,17.0,16.42,16.76,1001900.0],["2007-08-21",16.75,17.1,16.7,16.82,1130600.0],["2007-08-22",16.83,17.14,16.71,16.91,794800.0],["2007-08-23",17.0,17.09,16.35,16.58,1193900.0],["2007-08-24",16.78,17.0,16.49,16.97,1042800.0],["2007-08-27",17.0,17.09,16.67,16.99,880100.0],["2007-08-28",16.89,17.09,16.71,16.77,1143500.0],["2007-08-29",16.95,17.36,16.67,17.35,814300.0],["2007-08-30",17.2,17.69,17.2,17.31,664300.0],["2007-08-31",17.46,17.69,17.23,17.61,674200.0],["2007-09-04",17.63,17.99,17.43,17.83,1964000.0],["2007-09-05",17.8,17.87,17.35,17.81,1717700.0],["2007-09-06",17.78,17.84,17.34,17.66,1461000.0],["2007-09-07",17.51,17.65,17.29,17.61,1494300.0],["2007-09-10",17.65,17.73,16.88,16.99,1854900.0],["2007-09-11",17.13,17.31,16.92,17.05,2042700.0],["2007-09-12",17.02,17.04,16.59,16.6,1525100.0],["2007-09-13",16.65,16.87,16.5,16.77,1535800.0],["2007-09-14",16.67,16.86,16.42,16.85,756100.0],["2007-09-17",16.78,16.88,16.53,16.57,1276500.0],["2007-09-18",16.72,16.88,16.38,16.87,1241000.0],["2007-09-19",17.01,17.11,16.81,16.84,1441900.0],["2007-09-20",16.79,16.9,16.7,16.72,1316500.0],["2007-09-21",16.85,17.02,16.44,16.55,2626900.0],["2007-09-24",16.33,16.82,16.26,16.39,1583100.0],["2007-09-25",16.3,16.83,16.21,16.8,2389000.0],["2007-09-26",16.97,17.56,16.75,17.48,3208200.0],["2007-09-27",17.5,17.77,17.42,17.76,1299100.0],["2007-09-28",17.81,18.07,17.35,17.42,1545300.0],["2007-10-01",17.42,17.6,17.4,17.46,1664100.0],["2007-10-02",17.48,17.87,17.46,17.82,2774600.0],["2007-10-03",17.69,18.06,17.55,18.05,1590500.0],["2007-10-04",18.04,18.67,18.0,18.29,2959000.0],["2007-10-05",18.49,18.91,18.38,18.89,1528400.0],["2007-10-08",18.82,19.06,18.7,18.92,853600.0],["2007-10-09",19.0,19.37,18.78,19.29,2249200.0],["2007-10-10",19.18,19.27,18.82,19.04,1039200.0],["2007-10-11",19.17,19.17,18.67,18.79,982300.0],["2007-10-12",18.85,19.13,18.71,19.0,1625100.0],["2007-10-15",18.96,19.0,18.24,18.44,1973600.0],["2007-10-16",18.48,18.52,18.1,18.22,1734300.0],["2007-10-17",18.31,18.64,17.95,18.3,1047500.0],["2007-10-18",18.21,18.24,17.95,18.16,1143800.0],["2007-10-19",18.16,18.19,17.52,17.55,819000.0],["2007-10-22",17.49,18.01,17.31,17.91,706600.0],["2007-10-23",18.0,18.07,17.68,18.01,872000.0],["2007-10-24",17.91,17.94,17.36,17.86,1421600.0],["2007-10-25",17.9,18.13,17.66,17.99,1331200.0],["2007-10-26",18.18,18.32,17.71,17.87,945600.0],["2007-10-29",17.89,18.11,17.75,18.05,1055800.0],["2007-10-30",18.06,18.06,17.61,17.72,1288700.0],["2007-10-31",19.24,19.39,18.7,19.1,7458700.0],["2007-11-01",19.39,19.49,18.75,18.77,3147300.0],["2007-11-02",18.86,19.31,18.82,19.23,2525200.0],["2007-11-05",19.1,19.51,19.0,19.41,1843000.0],["2007-11-06",19.41,19.47,18.96,19.13,1638800.0],["2007-11-07",18.84,19.06,18.54,18.58,1524200.0],["2007-11-08",18.71,18.89,18.3,18.87,1762700.0],["2007-11-09",18.62,18.76,18.16,18.2,1280900.0],["2007-11-12",18.1,18.82,18.04,18.26,1696100.0],["2007-11-13",18.31,18.56,18.2,18.42,1350900.0],["2007-11-14",18.55,18.6,18.23,18.36,1164900.0],["2007-11-15",18.34,18.43,17.85,17.96,1421600.0],["2007-11-16",17.98,18.17,17.61,18.0,1015300.0],["2007-11-19",17.83,18.37,17.16,17.29,2417500.0],["2007-11-20",17.17,17.35,16.61,16.92,1102300.0],["2007-11-21",16.84,17.02,16.11,16.67,1546700.0],["2007-11-23",16.81,16.99,16.48,16.83,368700.0],["2007-11-26",16.78,16.9,16.35,16.47,1588300.0],["2007-11-27",16.51,16.59,16.25,16.54,1256900.0],["2007-11-28",16.7,17.09,16.58,17.01,958100.0],["2007-11-29",16.97,17.4,16.71,16.92,614900.0],["2007-11-30",17.13,17.13,16.44,16.7,1065200.0],["2007-12-03",16.91,17.16,16.71,16.93,1155500.0],["2007-12-04",16.8,17.34,16.58,17.28,1431000.0],["2007-12-05",17.6,17.61,17.41,17.5,1689300.0],["2007-12-06",17.54,17.87,17.4,17.87,1089500.0],["2007-12-07",17.95,18.07,17.75,17.91,957500.0],["2007-12-10",17.91,18.17,17.63,17.94,970700.0],["2007-12-11",17.97,18.08,17.34,17.39,1066400.0],["2007-12-12",17.77,18.04,17.5,17.68,1023400.0],["2007-12-13",17.56,17.69,17.33,17.56,1201400.0],["2007-12-14",17.35,18.08,17.26,17.89,1613700.0],["2007-12-17",17.76,17.82,17.47,17.57,1012200.0],["2007-12-18",17.77,17.9,17.3,17.67,911000.0],["2007-12-19",17.67,17.88,17.49,17.67,686300.0],["2007-12-20",17.84,18.16,17.46,18.16,786300.0],["2007-12-21",18.48,18.65,18.31,18.35,2401100.0],["2007-12-24",18.49,18.69,18.27,18.46,433800.0],["2007-12-26",18.32,18.7,18.28,18.64,672100.0],["2007-12-27",18.49,18.61,18.03,18.1,644200.0],["2007-12-28",18.26,18.37,17.99,18.11,615600.0],["2007-12-31",18.1,18.21,17.64,17.85,760700.0],["2008-01-02",17.79,18.06,17.4,17.89,1481900.0],["2008-01-03",17.91,18.22,17.81,17.99,1273600.0],["2008-01-04",17.82,17.87,16.87,16.92,1423400.0],["2008-01-07",16.98,17.28,16.73,16.93,1323600.0],["2008-01-08",16.92,17.31,16.45,16.47,1057200.0],["2008-01-09",16.41,16.63,15.75,16.17,1735200.0],["2008-01-10",16.02,16.38,15.9,16.05,1257400.0],["2008-01-11",15.99,16.26,15.73,16.13,1275900.0],["2008-01-14",16.19,16.33,15.99,16.0,917600.0],["2008-01-15",15.8,16.21,15.8,16.05,893500.0],["2008-01-16",15.95,16.07,15.36,15.47,1464500.0],["2008-01-17",15.51,15.76,14.95,14.97,1323700.0],["2008-01-18",14.96,15.32,14.63,14.83,1512500.0],["2008-01-22",14.38,14.9,13.83,14.07,2668200.0],["2008-01-23",14.74,16.0,13.99,15.79,4458900.0],["2008-01-24",15.92,16.26,15.31,15.8,2539500.0],["2008-01-25",15.96,16.16,15.62,15.72,1276300.0],["2008-01-28",15.63,16.14,15.54,16.11,1327100.0],["2008-01-29",16.15,16.5,15.93,16.48,1725800.0],["2008-01-30",16.35,16.81,16.21,16.48,3244200.0],["2008-01-31",16.2,16.5,16.04,16.45,3691600.0],["2008-02-01",16.45,16.95,16.37,16.79,2535500.0],["2008-02-04",16.84,17.01,16.49,16.89,1393600.0],["2008-02-05",16.47,16.82,16.17,16.19,1397800.0],["2008-02-06",16.21,16.46,15.75,15.89,2018800.0],["2008-02-07",15.83,16.46,15.55,16.26,2792300.0],["2008-02-08",16.19,16.62,16.07,16.32,1707400.0],["2008-02-11",16.3,16.54,16.2,16.42,1218100.0],["2008-02-12",16.49,16.7,16.35,16.55,1101300.0],["2008-02-13",16.55,16.95,16.54,16.92,986800.0],["2008-02-14",16.98,16.98,16.25,16.32,1216500.0],["2008-02-15",16.15,16.3,15.95,16.26,974700.0],["2008-02-19",16.34,16.67,15.94,15.99,1002000.0],["2008-02-20",15.98,16.06,15.77,16.02,963000.0],["2008-02-21",16.15,16.3,15.61,15.73,1041700.0],["2008-02-22",15.79,15.85,15.31,15.7,1119500.0],["2008-02-25",15.71,15.77,15.38,15.72,1275000.0],["2008-02-26",15.7,16.27,15.7,15.93,1045800.0],["2008-02-27",15.72,15.85,15.53,15.62,1177500.0],["2008-02-28",15.57,15.66,15.26,15.5,1036400.0],["2008-02-29",15.35,15.43,15.14,15.31,1236200.0],["2008-03-03",15.28,15.44,14.82,14.93,1255800.0],["2008-03-04",14.81,15.03,14.69,14.95,1337600.0],["2008-03-05",15.03,15.19,14.82,15.06,845200.0],["2008-03-06",14.95,15.05,14.59,14.59,880400.0],["2008-03-07",14.47,14.75,14.22,14.37,1276900.0],["2008-03-10",14.36,14.5,13.68,13.68,1973100.0],["2008-03-11",13.89,14.17,13.72,14.17,2821800.0],["2008-03-12",14.24,14.58,14.01,14.35,1529600.0],["2008-03-13",14.15,14.56,13.86,14.49,1725800.0],["2008-03-14",14.63,14.7,14.23,14.38,1578300.0],["2008-03-17",14.06,14.38,13.85,13.87,1644300.0],["2008-03-18",14.13,14.82,14.05,14.77,2191500.0],["2008-03-19",14.81,15.13,14.64,14.74,2044500.0],["2008-03-20",14.88,15.29,14.75,15.15,3037900.0],["2008-03-24",15.21,15.6,15.13,15.56,1745600.0],["2008-03-25",15.63,16.7,15.63,16.4,3244700.0],["2008-03-26",16.36,16.72,15.86,16.51,3046200.0],["2008-03-27",16.62,16.62,15.81,15.86,1666600.0],["2008-03-28",16.07,16.4,15.82,15.86,1071200.0],["2008-03-31",15.92,16.11,15.7,15.98,1094800.0],["2008-04-01",16.2,16.32,15.92,16.32,1132400.0],["2008-04-02",16.26,16.26,15.9,15.98,1760900.0],["2008-04-03",15.85,16.29,15.85,16.17,1018000.0],["2008-04-04",16.21,16.21,15.8,15.82,1323400.0],["2008-04-07",15.88,16.03,15.76,15.81,838800.0],["2008-04-08",15.71,15.82,15.45,15.58,1117400.0],["2008-04-09",15.5,15.55,14.89,14.98,1717000.0],["2008-04-10",15.01,15.14,14.84,15.0,2284600.0],["2008-04-11",14.81,15.03,14.75,14.85,1750300.0],["2008-04-14",14.82,15.0,14.65,14.76,985700.0],["2008-04-15",14.87,15.0,14.7,14.99,1746600.0],["2008-04-16",15.0,15.4,14.96,15.37,1852100.0],["2008-04-17",15.31,15.47,15.25,15.35,757600.0],["2008-04-18",15.58,15.84,15.45,15.45,1014000.0],["2008-04-21",15.27,15.89,14.98,15.2,1649600.0],["2008-04-22",15.1,15.22,14.61,14.73,2120700.0],["2008-04-23",16.14,16.28,15.35,16.15,4060600.0],["2008-04-24",16.13,17.14,16.12,16.97,3217600.0],["2008-04-25",16.83,17.34,16.83,17.28,1859700.0],["2008-04-28",17.34,17.84,17.28,17.67,2697700.0],["2008-04-29",17.68,18.2,17.49,17.91,2640000.0],["2008-04-30",18.02,18.19,17.42,17.43,1670500.0],["2008-05-01",17.43,18.26,17.43,18.2,1921900.0],["2008-05-02",18.3,18.3,17.5,17.64,2055100.0],["2008-05-05",17.45,18.01,17.45,17.81,1044900.0],["2008-05-06",17.76,18.01,17.47,17.9,918400.0],["2008-05-07",17.95,17.98,17.35,17.4,1240000.0],["2008-05-08",17.5,18.2,17.47,17.94,2498700.0],["2008-05-09",17.75,17.89,17.46,17.5,2295200.0],["2008-05-12",17.61,17.88,17.23,17.88,1315200.0],["2008-05-13",17.85,18.13,17.66,18.02,955700.0],["2008-05-14",18.03,18.11,17.88,18.01,1126100.0],["2008-05-15",17.96,18.13,17.81,18.09,710900.0],["2008-05-16",18.2,18.21,17.75,18.14,1019300.0],["2008-05-19",18.06,18.39,17.91,17.97,1134900.0],["2008-05-20",17.87,18.28,17.87,18.15,1593900.0],["2008-05-21",18.15,18.39,18.0,18.06,1887100.0],["2008-05-22",18.13,18.32,17.95,18.15,1155500.0],["2008-05-23",18.0,18.11,17.48,17.7,1269500.0],["2008-05-27",17.82,18.97,17.73,18.95,2592400.0],["2008-05-28",18.83,18.87,18.43,18.81,1301300.0],["2008-05-29",18.72,19.13,18.62,18.85,1371600.0],["2008-05-30",18.96,18.97,18.53,18.78,1446400.0],["2008-06-02",18.74,18.97,18.45,18.96,1938400.0],["2008-06-03",19.0,19.2,18.59,18.91,1924500.0],["2008-06-04",18.71,18.95,18.4,18.72,1447100.0],["2008-06-05",18.72,19.07,18.46,19.07,1010600.0],["2008-06-06",18.89,19.14,18.7,18.82,1463000.0],["2008-06-09",18.8,18.98,18.39,18.59,1427000.0],["2008-06-10",18.43,18.84,18.38,18.49,1360400.0],["2008-06-11",18.4,18.4,17.76,17.77,1016400.0],["2008-06-12",17.93,18.03,17.55,17.64,1251400.0],["2008-06-13",17.97,17.99,17.59,17.85,873100.0],["2008-06-16",17.73,18.46,17.58,18.43,1345800.0],["2008-06-17",18.5,18.83,18.37,18.66,1962000.0],["2008-06-18",18.58,18.67,18.21,18.53,1410100.0],["2008-06-19",18.53,18.81,18.29,18.69,1055800.0],["2008-06-20",18.59,18.67,18.06,18.37,2127200.0],["2008-06-23",18.49,18.55,18.01,18.01,803000.0],["2008-06-24",17.9,18.19,17.67,17.71,1370100.0],["2008-06-25",17.7,18.24,17.66,17.91,3387900.0],["2008-06-26",17.64,17.83,17.28,17.32,1289200.0],["2008-06-27",17.26,17.52,16.89,17.15,2659000.0],["2008-06-30",17.17,17.33,16.67,16.67,1339400.0],["2008-07-01",16.66,17.08,16.55,17.02,1361200.0],["2008-07-02",16.97,17.08,16.42,16.63,1437900.0],["2008-07-03",16.64,17.18,16.56,16.96,972500.0],["2008-07-07",16.89,17.35,16.51,16.95,1317900.0],["2008-07-08",16.64,17.61,16.64,17.6,1257400.0],["2008-07-09",17.55,17.55,16.86,16.92,1195900.0],["2008-07-10",17.1,18.26,16.94,17.97,2544200.0],["2008-07-11",17.87,18.31,17.51,18.25,2270400.0],["2008-07-14",18.31,18.34,17.65,17.67,1298800.0],["2008-07-15",17.51,18.56,17.32,18.27,1791800.0],["2008-07-16",18.35,18.68,18.11,18.56,1441200.0],["2008-07-17",18.63,18.84,18.3,18.61,1355200.0],["2008-07-18",18.6,19.45,18.34,19.4,2574400.0],["2008-07-21",19.4,19.7,18.76,19.05,3261900.0],["2008-07-22",18.93,19.57,18.93,19.57,2541200.0],["2008-07-23",20.08,20.17,18.4,19.49,3152200.0],["2008-07-24",19.65,19.89,19.19,19.3,2714100.0],["2008-07-25",19.37,19.66,18.93,19.42,1361300.0],["2008-07-28",19.41,19.64,19.09,19.22,1350800.0],["2008-07-29",19.02,20.1,18.5,19.39,2499300.0],["2008-07-30",19.56,19.99,19.2,19.6,2226800.0],["2008-07-31",19.47,19.72,19.2,19.37,1320600.0],["2008-08-01",19.38,19.78,19.02,19.63,1557200.0],["2008-08-04",19.63,19.87,19.54,19.74,1833500.0],["2008-08-05",19.93,20.24,19.67,20.18,1792700.0],["2008-08-06",20.1,20.4,19.75,20.25,1563700.0],["2008-08-07",20.04,20.43,20.02,20.12,1748700.0],["2008-08-08",20.03,20.5,20.01,20.3,1676400.0],["2008-08-11",20.3,21.21,20.3,20.81,2854000.0],["2008-08-12",20.82,21.31,20.76,21.3,2147000.0],["2008-08-13",21.09,21.49,20.94,21.17,1889600.0],["2008-08-14",21.02,21.42,20.78,21.28,1144600.0],["2008-08-15",21.5,21.54,20.94,21.09,1562800.0],["2008-08-18",21.11,21.41,20.5,20.74,888400.0],["2008-08-19",20.61,20.97,20.16,20.3,905400.0],["2008-08-20",20.36,21.02,20.36,20.78,1264800.0],["2008-08-21",20.57,20.92,20.2,20.35,776100.0],["2008-08-22",20.54,20.84,20.25,20.71,709400.0],["2008-08-25",20.5,20.5,20.03,20.33,1004900.0],["2008-08-26",20.07,20.39,19.81,20.02,830100.0],["2008-08-27",20.08,20.59,19.84,20.45,809200.0],["2008-08-28",20.49,20.76,20.34,20.73,609400.0],["2008-08-29",20.23,20.6,19.92,20.08,767900.0],["2008-09-02",20.39,21.2,20.24,20.4,1767400.0],["2008-09-03",20.27,20.75,20.11,20.24,1173500.0],["2008-09-04",20.04,20.06,18.63,18.89,3831000.0],["2008-09-05",18.65,19.14,18.55,18.99,2222100.0],["2008-09-08",19.62,20.99,19.62,20.78,6409200.0],["2008-09-09",20.83,21.24,20.2,20.42,2525000.0],["2008-09-10",20.63,20.83,20.27,20.48,1444400.0],["2008-09-11",20.17,20.21,19.47,19.74,2597700.0],["2008-09-12",19.71,20.67,19.53,20.58,2368000.0],["2008-09-15",19.81,20.19,19.11,19.13,2905100.0],["2008-09-16",18.88,19.62,18.6,19.56,2399000.0],["2008-09-17",19.3,19.94,18.34,18.45,2664200.0],["2008-09-18",18.68,19.03,17.57,18.9,2620200.0],["2008-09-19",20.23,20.46,18.86,19.26,3352700.0],["2008-09-22",19.21,19.4,18.15,18.18,2324500.0],["2008-09-23",18.23,19.08,18.19,18.76,1995400.0],["2008-09-24",18.86,19.16,18.28,18.37,994600.0],["2008-09-25",18.31,19.09,18.31,18.78,1505000.0],["2008-09-26",18.27,18.53,17.92,18.34,2279700.0],["2008-09-29",18.06,18.28,16.91,17.06,1936800.0],["2008-09-30",17.3,18.44,16.87,18.4,2309900.0],["2008-10-01",18.21,18.49,18.02,18.36,2402600.0],["2008-10-02",18.3,18.6,17.24,17.3,2146500.0],["2008-10-03",17.61,17.84,16.17,16.24,2501800.0],["2008-10-06",16.0,16.11,14.6,15.32,2915400.0],["2008-10-07",15.26,15.41,14.13,14.36,3908400.0],["2008-10-08",14.04,15.41,14.0,14.61,2982000.0],["2008-10-09",14.68,15.39,13.68,13.73,2032800.0],["2008-10-10",13.36,14.0,12.6,13.54,3732600.0],["2008-10-13",14.11,15.16,13.73,15.12,1432600.0],["2008-10-14",15.23,15.46,13.83,14.4,2847400.0],["2008-10-15",14.2,14.77,12.8,12.8,1912100.0],["2008-10-16",12.87,13.95,12.24,13.92,1866300.0],["2008-10-17",13.47,14.61,13.16,13.67,1293100.0],["2008-10-20",13.91,14.51,13.56,14.46,1150500.0],["2008-10-21",14.18,14.67,13.62,13.67,1361600.0],["2008-10-22",13.59,13.62,12.64,13.0,1897300.0],["2008-10-23",13.04,13.38,12.0,12.7,2132000.0],["2008-10-24",11.75,12.64,11.4,12.33,1596100.0],["2008-10-27",12.17,12.64,11.8,11.86,1341400.0],["2008-10-28",12.1,13.38,11.58,12.99,2069600.0],["2008-10-29",12.41,12.97,11.96,12.73,4126000.0],["2008-10-30",13.03,13.07,12.0,12.45,2632700.0],["2008-10-31",12.37,13.08,12.13,12.99,3659000.0],["2008-11-03",12.99,13.54,12.75,13.19,1958500.0],["2008-11-04",13.27,13.27,12.44,12.91,2611800.0],["2008-11-05",12.75,13.02,12.27,12.3,2027400.0],["2008-11-06",12.24,12.39,11.72,11.89,2393100.0],["2008-11-07",12.06,12.29,11.9,12.16,1404500.0],["2008-11-10",12.46,12.5,11.59,11.88,2365100.0],["2008-11-11",11.74,11.92,11.45,11.64,1868500.0],["2008-11-12",11.46,11.77,11.2,11.23,1725600.0],["2008-11-13",11.3,11.72,10.36,11.65,3432900.0],["2008-11-14",11.4,11.82,11.13,11.21,1895900.0],["2008-11-17",11.05,11.48,10.83,11.15,1639900.0],["2008-11-18",10.77,11.42,10.57,11.02,1635000.0],["2008-11-19",11.04,11.18,10.27,10.27,1623700.0],["2008-11-20",10.2,10.24,9.32,9.48,3217000.0],["2008-11-21",9.61,10.04,8.4,10.03,4865300.0],["2008-11-24",10.11,11.1,10.01,11.03,2448600.0],["2008-11-25",11.11,11.14,10.59,11.04,1983000.0],["2008-11-26",10.83,11.61,10.65,11.59,1604900.0],["2008-11-28",11.47,11.56,11.09,11.56,386800.0],["2008-12-01",11.16,11.61,10.67,10.77,1732900.0],["2008-12-02",11.01,11.39,10.53,11.37,1787000.0],["2008-12-03",11.09,11.76,10.56,11.58,1669200.0],["2008-12-04",11.33,11.57,10.69,10.96,1827600.0],["2008-12-05",10.76,11.65,10.46,11.58,2049100.0],["2008-12-08",11.79,12.36,11.79,12.28,1484700.0],["2008-12-09",12.16,12.66,11.72,11.93,1710700.0],["2008-12-10",12.05,12.41,11.8,12.06,1507200.0],["2008-12-11",11.92,12.07,10.93,11.08,1677000.0],["2008-12-12",10.91,11.45,10.59,11.27,1826200.0],["2008-12-15",11.33,11.33,10.64,10.88,1090900.0],["2008-12-16",11.15,11.57,10.88,11.52,1439800.0],["2008-12-17",11.3,11.52,11.13,11.34,2165200.0],["2008-12-18",11.4,11.69,11.33,11.57,1995700.0],["2008-12-19",11.81,12.27,11.79,12.08,3463800.0],["2008-12-22",12.08,12.08,11.49,11.71,1867200.0],["2008-12-23",11.75,11.81,11.5,11.64,1304500.0],["2008-12-24",11.63,11.68,11.47,11.65,423800.0],["2008-12-26",11.66,11.92,11.56,11.9,560500.0],["2008-12-29",11.9,11.99,11.71,11.89,904000.0],["2008-12-30",11.9,12.24,11.88,12.22,1157100.0],["2008-12-31",12.29,12.75,12.26,12.65,1485400.0],["2009-01-02",12.66,12.83,12.43,12.73,2093400.0],["2009-01-05",12.76,12.87,12.53,12.72,1361000.0],["2009-01-06",12.85,13.41,12.53,13.23,1733500.0],["2009-01-07",12.93,13.08,12.67,12.85,1144600.0],["2009-01-08",11.08,11.48,10.17,10.39,8203000.0],["2009-01-09",10.33,10.58,9.73,10.03,5647300.0],["2009-01-12",10.06,10.2,9.68,9.87,2512300.0],["2009-01-13",9.87,9.95,9.56,9.86,2223500.0],["2009-01-14",9.72,9.84,9.25,9.37,2668600.0],["2009-01-15",9.36,9.59,9.14,9.52,2057000.0],["2009-01-16",9.65,9.93,9.44,9.64,2591400.0],["2009-01-20",9.32,9.52,9.03,9.05,2212400.0],["2009-01-21",9.2,9.56,8.97,9.52,1603500.0],["2009-01-22",9.33,9.34,8.9,9.08,1967000.0],["2009-01-23",8.9,9.34,8.71,9.23,2129000.0],["2009-01-26",9.23,9.5,9.15,9.29,1541600.0],["2009-01-27",9.29,9.53,9.18,9.41,1473100.0],["2009-01-28",9.45,9.88,8.99,9.76,4607000.0],["2009-01-29",9.63,9.63,9.13,9.3,2313600.0],["2009-01-30",9.39,9.44,8.94,9.0,1336400.0],["2009-02-02",9.07,9.29,8.94,9.23,1705000.0],["2009-02-03",9.23,9.59,9.1,9.54,1486700.0],["2009-02-04",9.52,9.98,9.42,9.57,1711400.0],["2009-02-05",9.44,10.09,9.43,9.95,2093700.0],["2009-02-06",9.95,10.45,9.84,10.43,1278600.0],["2009-02-09",10.36,10.45,10.16,10.28,1039400.0],["2009-02-10",10.17,10.48,9.79,9.85,1868800.0],["2009-02-11",9.87,10.2,9.68,9.91,1311600.0],["2009-02-12",9.81,10.12,9.69,10.08,1357400.0],["2009-02-13",10.12,10.27,9.96,10.06,1138800.0],["2009-02-17",9.75,9.84,9.27,9.27,2796000.0],["2009-02-18",9.41,9.46,9.04,9.09,2289300.0],["2009-02-19",9.18,9.34,8.93,8.93,1030200.0],["2009-02-20",8.77,9.2,8.63,8.83,1665000.0],["2009-02-23",8.91,8.94,8.52,8.52,1420500.0],["2009-02-24",8.59,8.84,8.33,8.8,2304900.0],["2009-02-25",8.75,8.75,8.26,8.38,1814000.0],["2009-02-26",8.43,8.43,8.05,8.08,2826100.0],["2009-02-27",7.94,8.27,7.87,8.14,2163000.0],["2009-03-02",8.0,8.05,7.8,7.83,1600700.0],["2009-03-03",7.93,8.05,7.79,7.84,2362000.0],["2009-03-04",7.93,8.04,7.78,7.89,1193000.0],["2009-03-05",7.76,7.91,7.45,7.47,1105100.0],["2009-03-06",7.52,7.65,7.21,7.4,1412400.0],["2009-03-09",7.35,7.63,7.18,7.21,1007300.0],["2009-03-10",7.37,7.98,7.36,7.95,1582800.0],["2009-03-11",7.96,8.34,7.86,8.19,1903200.0],["2009-03-12",8.14,8.61,8.05,8.59,1434500.0],["2009-03-13",8.66,8.78,8.45,8.64,916200.0],["2009-03-16",8.75,8.88,8.54,8.69,1302600.0],["2009-03-17",8.66,8.8,8.42,8.78,1421900.0],["2009-03-18",8.78,9.34,8.5,9.28,1096000.0],["2009-03-19",9.33,9.48,9.19,9.34,1325000.0],["2009-03-20",9.19,9.62,9.0,9.07,2078900.0],["2009-03-23",9.27,10.12,9.17,10.12,2165200.0],["2009-03-24",9.99,10.12,9.68,9.72,836800.0],["2009-03-25",9.83,10.15,9.59,9.86,1411700.0],["2009-03-26",10.0,10.43,9.9,10.2,2276300.0],["2009-03-27",10.04,10.38,9.97,10.24,1645800.0],["2009-03-30",9.98,10.0,9.36,9.49,1564200.0],["2009-03-31",9.58,10.19,9.5,9.98,1994600.0],["2009-04-01",9.91,9.94,9.56,9.85,1808500.0],["2009-04-02",10.09,10.66,10.08,10.39,1716200.0],["2009-04-03",10.42,10.62,10.28,10.62,705900.0],["2009-04-06",10.49,10.67,10.07,10.3,1185000.0],["2009-04-07",10.17,10.37,9.99,10.22,1369700.0],["2009-04-08",10.31,10.6,10.27,10.52,841600.0],["2009-04-09",10.66,11.28,10.57,11.27,1576500.0],["2009-04-13",11.12,11.14,10.74,11.04,864800.0],["2009-04-14",10.94,11.06,10.7,10.95,1011800.0],["2009-04-15",10.6,11.3,10.6,11.28,1236900.0],["2009-04-16",11.45,11.59,11.1,11.53,1020100.0],["2009-04-17",11.57,11.64,11.4,11.48,1051200.0],["2009-04-20",11.12,11.21,10.68,10.77,975000.0],["2009-04-21",10.63,11.28,10.63,11.25,771600.0],["2009-04-22",11.12,11.72,11.0,11.48,729400.0],["2009-04-23",11.47,11.47,10.94,11.13,863300.0],["2009-04-24",11.22,11.69,11.09,11.64,1035600.0],["2009-04-27",11.4,11.95,11.4,11.68,1261800.0],["2009-04-28",11.53,11.66,11.31,11.56,1104500.0],["2009-04-29",10.84,11.2,10.54,10.74,4158400.0],["2009-04-30",10.5,11.46,10.5,11.15,2661500.0],["2009-05-01",11.12,11.4,11.05,11.18,1591500.0],["2009-05-04",11.31,11.53,11.1,11.52,964600.0],["2009-05-05",11.41,11.58,11.26,11.48,1052700.0],["2009-05-06",11.65,11.7,11.06,11.32,984800.0],["2009-05-07",11.5,11.5,10.82,10.95,1003100.0],["2009-05-08",11.06,11.34,10.87,11.15,1028900.0],["2009-05-11",10.99,11.15,10.8,11.11,1094900.0],["2009-05-12",11.24,11.24,10.72,10.91,849400.0],["2009-05-13",10.75,10.83,10.14,10.43,1724400.0],["2009-05-14",10.5,10.63,10.37,10.47,943000.0],["2009-05-15",10.46,10.61,10.4,10.52,934300.0],["2009-05-18",10.58,10.88,10.45,10.86,1838700.0],["2009-05-19",10.84,11.49,10.84,11.37,1683200.0],["2009-05-20",11.43,11.78,11.39,11.51,2201700.0],["2009-05-21",11.43,11.53,11.01,11.17,694000.0],["2009-05-22",11.2,11.33,11.04,11.14,604900.0],["2009-05-26",11.04,11.61,11.04,11.56,1011900.0],["2009-05-27",11.45,11.67,11.28,11.28,798300.0],["2009-05-28",11.34,11.49,11.03,11.25,1353700.0],["2009-05-29",11.31,11.58,11.07,11.58,1445900.0],["2009-06-01",11.06,12.87,11.06,12.84,2179700.0],["2009-06-02",12.77,13.33,12.72,12.78,2727800.0],["2009-06-03",12.67,12.8,12.33,12.45,1619700.0],["2009-06-04",12.54,12.54,12.23,12.3,1768100.0],["2009-06-05",12.51,12.63,12.22,12.29,1368900.0],["2009-06-08",12.26,12.28,11.69,11.85,2091000.0],["2009-06-09",11.8,11.8,11.3,11.53,2887300.0],["2009-06-10",11.68,11.68,11.26,11.51,1519400.0],["2009-06-11",11.53,12.04,11.43,11.97,3163600.0],["2009-06-12",11.92,12.3,11.89,12.3,1593100.0],["2009-06-15",12.05,12.16,11.82,12.13,2643500.0],["2009-06-16",12.22,12.35,11.91,12.1,1918300.0],["2009-06-17",12.15,12.33,11.99,12.2,1331300.0],["2009-06-18",12.17,12.18,11.91,12.16,977700.0],["2009-06-19",12.3,12.43,12.17,12.29,1435100.0],["2009-06-22",12.21,12.28,11.74,11.85,1450100.0],["2009-06-23",11.89,12.0,11.79,11.8,1278600.0],["2009-06-24",11.88,12.18,11.79,11.93,1019000.0],["2009-06-25",11.86,11.96,11.7,11.82,1453500.0],["2009-06-26",11.73,12.03,11.69,11.95,2156500.0],["2009-06-29",11.93,12.14,11.74,11.89,756600.0],["2009-06-30",11.93,11.98,11.67,11.69,1369300.0],["2009-07-01",11.62,11.97,11.62,11.81,1183900.0],["2009-07-02",11.62,11.72,11.19,11.26,1407600.0],["2009-07-06",11.25,11.29,10.95,11.08,861500.0],["2009-07-07",11.04,11.15,10.68,10.69,1216300.0],["2009-07-08",10.69,10.91,10.63,10.76,2684900.0],["2009-07-09",10.81,11.02,10.74,10.82,815000.0],["2009-07-10",10.74,10.97,10.61,10.94,1230700.0],["2009-07-13",10.94,11.18,10.68,11.18,1021900.0],["2009-07-14",11.12,11.4,11.02,11.38,1356200.0],["2009-07-15",11.5,12.0,11.41,11.91,917000.0],["2009-07-16",11.84,12.19,11.3,12.15,1134700.0],["2009-07-17",12.2,12.26,11.88,12.04,924100.0],["2009-07-20",12.16,12.23,11.89,11.97,919400.0],["2009-07-21",12.08,12.29,11.92,12.27,682000.0],["2009-07-22",12.24,12.55,12.1,12.47,684100.0],["2009-07-23",12.44,13.0,12.34,12.94,1852600.0],["2009-07-24",12.95,13.25,12.79,13.24,2469000.0],["2009-07-27",13.14,13.23,12.8,12.92,861300.0],["2009-07-28",12.9,13.09,12.79,12.96,1764600.0],["2009-07-29",12.31,12.88,11.95,12.82,4563900.0],["2009-07-30",12.99,13.13,12.77,13.03,2114200.0],["2009-07-31",12.85,13.32,12.83,12.91,2671600.0],["2009-08-03",12.97,13.06,12.71,12.91,1132100.0],["2009-08-04",12.8,13.25,12.75,13.24,1565300.0],["2009-08-05",13.22,13.26,12.89,13.08,1612800.0],["2009-08-06",13.09,13.38,12.98,13.32,2226500.0],["2009-08-07",13.52,14.07,13.5,13.94,3096400.0],["2009-08-10",13.76,13.94,13.59,13.67,954500.0],["2009-08-11",13.61,13.72,13.3,13.3,737300.0],["2009-08-12",13.34,13.88,13.3,13.72,899400.0],["2009-08-13",13.75,13.86,13.52,13.7,578200.0],["2009-08-14",13.64,13.8,13.46,13.74,1783600.0],["2009-08-17",13.44,13.66,12.94,13.11,1880100.0],["2009-08-18",13.21,13.3,12.99,13.09,626300.0],["2009-08-19",12.99,13.26,12.96,13.23,656000.0],["2009-08-20",13.25,13.49,13.17,13.44,530000.0],["2009-08-21",13.6,13.85,13.36,13.79,749400.0],["2009-08-24",13.82,13.98,13.68,13.7,724900.0],["2009-08-25",13.81,13.88,13.62,13.69,564300.0],["2009-08-26",13.63,13.72,13.4,13.45,719600.0],["2009-08-27",13.51,13.65,13.19,13.52,543600.0],["2009-08-28",13.61,13.74,13.29,13.37,521900.0],["2009-08-31",13.25,13.35,13.0,13.3,1360800.0],["2009-09-01",13.19,13.42,12.78,12.89,1337500.0],["2009-09-02",12.83,13.03,12.71,12.88,1797000.0],["2009-09-03",12.91,13.03,12.65,12.98,968600.0],["2009-09-04",12.94,13.28,12.85,13.26,1051500.0],["2009-09-08",13.41,13.49,13.27,13.49,772200.0],["2009-09-09",13.5,13.84,13.25,13.73,698100.0],["2009-09-10",13.7,13.94,13.64,13.87,1207200.0],["2009-09-11",13.89,13.99,13.71,13.74,783000.0],["2009-09-14",13.62,13.82,13.52,13.68,992500.0],["2009-09-15",13.63,13.77,13.35,13.51,1039500.0],["2009-09-16",13.59,13.96,13.49,13.94,921800.0],["2009-09-17",13.88,14.0,13.73,13.96,888500.0],["2009-09-18",13.9,14.19,13.83,14.09,1078400.0],["2009-09-21",13.99,14.16,13.86,13.92,927000.0],["2009-09-22",14.0,14.21,13.77,14.16,1424600.0],["2009-09-23",14.16,14.23,13.94,14.0,1028300.0],["2009-09-24",13.99,14.13,13.67,13.78,784500.0],["2009-09-25",13.71,13.84,13.52,13.6,695300.0],["2009-09-28",13.68,13.9,13.58,13.75,872300.0],["2009-09-29",13.89,13.92,13.65,13.81,1220700.0],["2009-09-30",13.87,13.91,13.51,13.82,1094000.0],["2009-10-01",13.79,13.94,13.39,13.5,944000.0],["2009-10-02",13.34,13.54,13.3,13.39,1076100.0],["2009-10-05",13.42,13.75,13.32,13.73,947100.0],["2009-10-06",13.77,13.91,13.65,13.8,744900.0],["2009-10-07",13.72,14.09,13.62,14.08,797500.0],["2009-10-08",14.08,14.22,13.94,14.18,1514800.0],["2009-10-09",14.12,14.52,14.12,14.52,673400.0],["2009-10-12",14.54,14.77,14.38,14.49,414600.0],["2009-10-13",14.42,14.62,14.42,14.49,531600.0],["2009-10-14",14.6,14.83,14.58,14.76,887600.0],["2009-10-15",14.11,14.81,14.11,14.77,841500.0],["2009-10-16",14.69,14.82,14.43,14.78,918000.0],["2009-10-19",14.85,15.17,14.73,15.07,792800.0],["2009-10-20",15.02,15.13,14.67,14.89,877400.0],["2009-10-21",15.06,15.54,15.02,15.16,2187500.0],["2009-10-22",15.13,15.4,14.81,15.39,1112600.0],["2009-10-23",15.39,15.47,15.15,15.26,1332900.0],["2009-10-26",15.31,15.57,15.0,15.44,1423700.0],["2009-10-27",15.55,15.65,15.05,15.2,2408700.0],["2009-10-28",16.19,16.19,15.24,15.27,2393800.0],["2009-10-29",15.33,15.84,15.13,15.82,1823900.0],["2009-10-30",15.61,15.69,14.89,14.91,2929000.0],["2009-11-02",15.0,15.31,14.64,15.07,1601500.0],["2009-11-03",15.01,15.22,14.78,15.2,1553800.0],["2009-11-04",15.23,15.29,14.9,14.95,1548800.0],["2009-11-05",15.11,15.76,14.9,15.68,2173900.0],["2009-11-06",15.56,15.89,15.49,15.78,1000800.0],["2009-11-09",15.89,16.1,15.77,16.07,875800.0],["2009-11-10",15.94,16.33,15.94,16.17,996000.0],["2009-11-11",16.26,16.38,16.02,16.18,731400.0],["2009-11-12",16.12,16.32,15.82,15.83,1279400.0],["2009-11-13",15.93,16.14,15.72,16.1,911500.0],["2009-11-16",15.55,16.02,15.54,16.0,1735100.0],["2009-11-17",15.8,16.16,15.78,16.15,1221000.0],["2009-11-18",16.08,16.08,15.62,15.85,953700.0],["2009-11-19",15.65,15.78,15.37,15.39,1212500.0],["2009-11-20",15.41,15.66,15.39,15.59,1027400.0],["2009-11-23",15.82,16.03,15.5,15.79,919600.0],["2009-11-24",15.84,15.84,15.47,15.51,744200.0],["2009-11-25",15.5,15.61,15.39,15.46,795700.0],["2009-11-27",15.0,15.21,14.76,15.0,734500.0],["2009-11-30",14.94,15.1,14.53,15.06,1600500.0],["2009-12-01",15.13,15.41,15.1,15.33,1047300.0],["2009-12-02",15.28,15.52,15.23,15.36,889500.0],["2009-12-03",15.4,15.63,15.29,15.31,1090100.0],["2009-12-04",15.57,15.79,15.31,15.65,1603500.0],["2009-12-07",15.53,15.75,15.45,15.51,734900.0],["2009-12-08",15.34,15.73,15.11,15.5,1093200.0],["2009-12-09",15.52,15.52,15.09,15.25,934300.0],["2009-12-10",15.39,15.5,15.19,15.29,1076200.0],["2009-12-11",15.42,15.45,15.04,15.34,899600.0],["2009-12-14",15.4,15.62,15.36,15.62,622200.0],["2009-12-15",15.5,15.85,15.4,15.7,1059500.0],["2009-12-16",15.82,15.96,15.69,15.84,642700.0],["2009-12-17",15.66,15.82,15.5,15.77,772400.0],["2009-12-18",15.93,16.17,15.83,16.01,2279900.0],["2009-12-21",16.09,16.4,15.95,16.36,808800.0],["2009-12-22",16.37,16.53,16.35,16.5,508600.0],["2009-12-23",16.55,16.87,16.47,16.82,1182900.0],["2009-12-24",16.88,16.96,16.83,16.85,114700.0],["2009-12-28",16.85,16.9,16.6,16.7,577600.0],["2009-12-29",16.69,16.76,16.65,16.67,259300.0],["2009-12-30",16.56,16.76,16.51,16.58,509700.0],["2009-12-31",16.58,16.69,16.34,16.34,586900.0],["2010-01-04",16.52,16.84,16.44,16.67,670700.0],["2010-01-05",16.67,16.68,16.43,16.55,605500.0],["2010-01-06",16.52,16.75,16.41,16.49,872400.0],["2010-01-07",16.51,16.6,16.3,16.55,480300.0],["2010-01-08",16.52,16.68,16.47,16.65,412800.0],["2010-01-11",16.76,16.79,16.48,16.69,421500.0],["2010-01-12",16.53,16.57,16.26,16.44,558700.0],["2010-01-13",16.44,16.75,16.29,16.62,540600.0],["2010-01-14",16.89,17.26,16.83,17.11,1068100.0],["2010-01-15",17.16,17.2,16.48,16.49,988000.0],["2010-01-19",16.6,16.78,16.4,16.74,984400.0],["2010-01-20",16.53,16.63,16.21,16.55,1232000.0],["2010-01-21",16.61,16.87,16.25,16.34,943200.0],["2010-01-22",16.37,16.46,15.8,15.93,891200.0],["2010-01-25",16.09,16.28,15.79,16.1,801900.0],["2010-01-26",16.04,16.06,15.68,15.73,1042400.0],["2010-01-27",17.25,17.38,16.38,16.66,4336600.0],["2010-01-28",16.65,16.82,16.16,16.66,1688800.0],["2010-01-29",16.77,16.99,16.53,16.56,1541400.0],["2010-02-01",16.57,16.88,16.47,16.54,1824400.0],["2010-02-02",16.54,16.87,16.39,16.79,1829100.0],["2010-02-03",16.71,17.0,16.66,16.97,1263600.0],["2010-02-04",16.88,16.92,16.24,16.27,1846100.0],["2010-02-05",16.26,16.41,15.89,16.4,1773100.0],["2010-02-08",16.39,16.43,16.11,16.25,1035900.0],["2010-02-09",16.45,16.53,16.13,16.47,1018500.0],["2010-02-10",16.37,16.51,16.25,16.35,624100.0],["2010-02-11",16.27,16.61,16.11,16.56,574500.0],["2010-02-12",16.5,16.69,16.29,16.62,1220100.0],["2010-02-16",16.69,16.97,16.6,16.96,891600.0],["2010-02-17",16.96,17.47,16.92,17.33,1492000.0],["2010-02-18",17.33,17.47,17.3,17.37,983900.0],["2010-02-19",17.39,17.54,17.28,17.36,660300.0],["2010-02-22",17.36,17.38,17.09,17.21,757600.0],["2010-02-23",17.17,17.32,16.93,17.21,914500.0],["2010-02-24",17.28,17.6,17.2,17.57,1135900.0],["2010-02-25",17.29,17.65,17.14,17.64,1291700.0],["2010-02-26",17.63,17.63,17.35,17.41,791600.0],["2010-03-01",17.46,17.94,17.43,17.91,1098600.0],["2010-03-02",17.88,18.39,17.83,18.29,1565000.0],["2010-03-03",18.38,18.55,18.17,18.2,1525400.0],["2010-03-04",18.25,18.25,17.97,17.99,892500.0],["2010-03-05",18.08,18.11,17.97,18.02,1697400.0],["2010-03-08",17.98,18.26,17.91,18.18,558000.0],["2010-03-09",18.04,18.45,17.96,18.0,1261200.0],["2010-03-10",17.96,18.17,17.72,17.85,2263000.0],["2010-03-11",17.72,18.04,17.63,18.04,1315500.0],["2010-03-12",18.05,18.19,17.71,18.0,1164200.0],["2010-03-15",18.06,18.06,17.75,17.91,571100.0],["2010-03-16",17.86,17.97,17.78,17.96,587900.0],["2010-03-17",17.96,18.04,17.86,17.93,634000.0],["2010-03-18",17.87,18.06,17.82,17.89,779000.0],["2010-03-19",18.01,18.06,17.55,17.82,1622400.0],["2010-03-22",17.69,18.0,17.61,17.86,1323200.0],["2010-03-23",17.82,18.37,17.79,18.36,1705000.0],["2010-03-24",18.3,18.35,18.02,18.05,860700.0],["2010-03-25",18.12,18.32,17.9,17.9,760900.0],["2010-03-26",17.9,17.98,17.59,17.73,868700.0],["2010-03-29",17.75,17.96,17.66,17.95,740200.0],["2010-03-30",18.0,18.28,17.88,18.14,1179700.0],["2010-03-31",18.15,18.25,18.02,18.05,792600.0],["2010-04-01",18.05,18.33,17.76,18.04,761400.0],["2010-04-05",18.07,18.69,18.02,18.68,999200.0],["2010-04-06",18.6,19.37,18.6,19.27,2396000.0],["2010-04-07",19.21,19.56,19.18,19.31,2244700.0],["2010-04-08",19.24,19.49,19.2,19.4,965100.0],["2010-04-09",19.4,19.59,19.25,19.54,840400.0],["2010-04-12",19.54,19.65,19.31,19.43,2368200.0],["2010-04-13",19.34,19.53,19.33,19.35,1223400.0],["2010-04-14",19.46,19.49,19.29,19.42,1990500.0],["2010-04-15",19.39,19.46,19.28,19.38,812600.0],["2010-04-16",19.37,19.5,19.13,19.26,1553100.0],["2010-04-19",19.2,19.37,18.95,19.24,1358700.0],["2010-04-20",19.29,19.86,18.5,19.86,1453000.0],["2010-04-21",19.86,20.17,19.76,19.97,2986400.0],["2010-04-22",19.98,20.0,19.76,19.85,1942700.0],["2010-04-23",19.81,19.99,19.68,19.94,2440400.0],["2010-04-26",19.96,20.0,19.78,19.79,2116100.0],["2010-04-27",19.74,19.87,19.2,19.26,2580500.0],["2010-04-28",18.55,19.14,18.52,19.12,3029600.0],["2010-04-29",19.14,19.47,18.94,19.32,1381100.0],["2010-04-30",19.25,19.25,18.59,18.59,1627400.0],["2010-05-03",18.63,18.99,18.58,18.73,1619500.0],["2010-05-04",18.5,18.54,17.89,18.06,2005400.0],["2010-05-05",17.81,18.17,17.75,18.0,1782000.0],["2010-05-06",17.84,18.13,16.2,17.15,2492000.0],["2010-05-07",17.08,17.17,16.08,16.64,3350400.0],["2010-05-10",17.2,17.49,17.12,17.42,1874300.0],["2010-05-11",17.22,17.68,17.15,17.47,1858100.0],["2010-05-12",17.47,18.13,17.42,18.07,1819000.0],["2010-05-13",17.97,18.64,17.87,18.47,2093500.0],["2010-05-14",18.29,18.41,17.78,17.97,1980100.0],["2010-05-17",18.12,18.39,17.52,17.8,2426100.0],["2010-05-18",18.06,18.2,17.58,17.68,1128600.0],["2010-05-19",17.7,17.86,17.41,17.52,1253400.0],["2010-05-20",17.2,17.32,16.7,16.7,1699900.0],["2010-05-21",16.51,17.19,16.32,17.15,1605300.0],["2010-05-24",17.13,17.36,17.01,17.08,1285600.0],["2010-05-25",16.61,16.98,16.33,16.93,1220900.0],["2010-05-26",17.0,17.36,16.82,16.94,1502600.0],["2010-05-27",17.34,17.62,17.21,17.58,1206200.0],["2010-05-28",16.53,17.05,16.3,16.48,4021600.0],["2010-06-01",16.39,16.51,16.05,16.05,2586200.0],["2010-06-02",16.17,16.27,15.84,16.04,2725700.0],["2010-06-03",16.17,16.52,16.03,16.48,2089800.0],["2010-06-04",16.02,16.3,15.6,15.67,1511500.0],["2010-06-07",15.67,15.91,15.41,15.43,1773500.0],["2010-06-08",15.51,15.53,15.06,15.32,1517800.0],["2010-06-09",15.49,15.8,15.28,15.37,1124500.0],["2010-06-10",15.62,15.9,15.53,15.88,1052900.0],["2010-06-11",15.69,16.19,15.66,16.17,1001500.0],["2010-06-14",16.56,16.57,16.2,16.22,1342500.0],["2010-06-15",16.34,16.85,16.2,16.84,1447300.0],["2010-06-16",16.67,17.15,16.67,17.08,2240000.0],["2010-06-17",17.12,17.33,16.75,17.15,1369200.0],["2010-06-18",17.19,17.33,17.1,17.22,1584200.0],["2010-06-21",17.46,17.65,17.19,17.27,1270800.0],["2010-06-22",17.35,17.63,16.87,16.9,1099400.0],["2010-06-23",16.93,17.01,16.67,16.79,1041700.0],["2010-06-24",16.65,16.82,16.44,16.49,869200.0],["2010-06-25",16.51,16.87,16.49,16.78,1456200.0],["2010-06-28",16.8,17.06,16.65,16.88,1101500.0],["2010-06-29",16.53,16.66,15.88,16.02,1129100.0],["2010-06-30",15.98,16.25,15.65,15.67,1288100.0],["2010-07-01",15.73,15.77,15.17,15.64,1630400.0],["2010-07-02",15.77,15.78,15.29,15.47,993100.0],["2010-07-06",15.67,15.91,15.4,15.56,1480000.0],["2010-07-07",15.65,15.94,15.61,15.92,1386200.0],["2010-07-08",16.0,16.12,15.84,16.05,924600.0],["2010-07-09",15.99,16.28,15.97,16.26,589600.0],["2010-07-12",16.17,16.47,16.17,16.42,849600.0],["2010-07-13",16.6,17.42,16.59,17.36,1690400.0],["2010-07-14",17.27,17.51,17.27,17.44,1644700.0],["2010-07-15",17.41,17.47,17.15,17.32,786900.0],["2010-07-16",17.17,17.25,16.5,16.52,1231200.0],["2010-07-19",16.52,16.75,16.33,16.67,752800.0],["2010-07-20",16.44,17.13,16.24,17.11,831800.0],["2010-07-21",17.19,17.24,16.71,16.72,748800.0],["2010-07-22",16.97,17.47,16.88,17.41,711300.0],["2010-07-23",17.39,17.94,17.22,17.92,988400.0],["2010-07-26",18.0,18.33,17.94,18.3,1473400.0],["2010-07-27",18.3,18.44,18.14,18.22,1304900.0],["2010-07-28",17.56,18.21,17.56,17.86,2052400.0],["2010-07-29",17.91,18.0,17.38,17.8,1297300.0],["2010-07-30",17.57,18.06,17.45,17.94,905200.0],["2010-08-02",18.15,18.69,18.13,18.64,1520700.0],["2010-08-03",18.61,18.7,18.26,18.39,2508600.0],["2010-08-04",18.43,18.73,18.42,18.66,665900.0],["2010-08-05",18.48,18.59,18.29,18.35,566700.0],["2010-08-06",18.1,18.36,17.88,18.21,920100.0],["2010-08-09",18.37,18.48,18.16,18.4,807000.0],["2010-08-10",18.12,18.35,17.82,18.25,957100.0],["2010-08-11",17.87,17.91,17.6,17.67,1120000.0],["2010-08-12",17.48,17.56,17.15,17.52,1163800.0],["2010-08-13",17.44,17.76,17.35,17.42,1039200.0],["2010-08-16",17.29,17.46,17.13,17.32,706800.0],["2010-08-17",17.55,17.98,17.42,17.62,914000.0],["2010-08-18",17.63,17.82,17.36,17.66,621900.0],["2010-08-19",17.56,17.79,17.22,17.26,898400.0],["2010-08-20",17.23,17.37,17.06,17.25,1271500.0],["2010-08-23",17.31,17.45,17.0,17.12,842200.0],["2010-08-24",16.93,17.1,16.67,16.89,656900.0],["2010-08-25",16.7,17.17,16.7,17.1,767100.0],["2010-08-26",17.13,17.38,17.08,17.22,990500.0],["2010-08-27",17.25,17.49,16.87,17.45,1318400.0],["2010-08-30",17.39,17.43,17.09,17.09,562100.0],["2010-08-31",17.08,17.24,16.8,17.02,1281100.0],["2010-09-01",17.37,17.82,17.25,17.8,1025900.0],["2010-09-02",17.77,17.98,17.61,17.93,726700.0],["2010-09-03",18.1,18.35,17.97,18.0,921300.0],["2010-09-07",17.97,18.08,17.82,17.85,666700.0],["2010-09-08",17.92,17.96,17.7,17.87,560900.0],["2010-09-09",18.05,18.1,17.82,17.91,541200.0],["2010-09-10",17.92,17.96,17.73,17.73,1558500.0],["2010-09-13",17.93,18.38,17.75,18.32,1306100.0],["2010-09-14",18.3,18.44,18.15,18.23,779300.0],["2010-09-15",18.18,18.49,18.05,18.42,524200.0],["2010-09-16",18.37,18.49,18.21,18.35,417200.0],["2010-09-17",18.53,18.95,18.47,18.74,1460000.0],["2010-09-20",18.78,19.39,18.78,19.38,1980600.0],["2010-09-21",19.4,19.4,18.87,19.07,1001500.0],["2010-09-22",18.92,19.02,18.5,18.62,713400.0],["2010-09-23",18.44,18.96,18.33,18.5,705200.0],["2010-09-24",18.82,19.14,18.65,19.13,1227000.0],["2010-09-27",19.08,19.16,18.89,18.99,550500.0],["2010-09-28",18.98,19.17,18.64,19.05,621100.0],["2010-09-29",19.18,19.25,18.91,19.21,956200.0],["2010-09-30",19.33,19.7,19.26,19.54,2062300.0],["2010-10-01",19.54,19.67,19.22,19.44,1050800.0],["2010-10-04",19.43,19.57,19.19,19.4,999800.0],["2010-10-05",19.7,20.03,19.56,19.97,1425300.0],["2010-10-06",19.97,20.0,19.42,19.49,1095100.0],["2010-10-07",19.63,19.75,19.41,19.67,728700.0],["2010-10-08",19.67,19.72,19.47,19.62,483700.0],["2010-10-11",19.63,19.79,19.53,19.61,287400.0],["2010-10-12",19.5,19.85,19.41,19.75,826700.0],["2010-10-13",19.83,20.18,19.79,20.0,779100.0],["2010-10-14",20.04,20.33,20.01,20.16,1140600.0],["2010-10-15",20.43,20.44,19.96,20.17,643400.0],["2010-10-18",20.24,20.27,20.03,20.26,575300.0],["2010-10-19",19.93,20.3,19.84,20.05,926200.0],["2010-10-20",20.03,20.5,20.03,20.31,950500.0],["2010-10-21",20.43,20.65,20.08,20.28,1027300.0],["2010-10-22",20.29,20.62,20.16,20.6,626400.0],["2010-10-25",20.7,20.95,20.42,20.85,882000.0],["2010-10-26",20.71,20.91,20.53,20.77,1547200.0],["2010-10-27",20.57,21.45,20.35,21.42,2224500.0],["2010-10-28",21.45,21.79,21.13,21.25,900400.0],["2010-10-29",21.08,21.61,21.06,21.47,1278600.0],["2010-11-01",21.4,21.73,21.18,21.35,1121600.0],["2010-11-02",21.59,21.87,21.53,21.78,767100.0],["2010-11-03",21.74,21.99,21.62,21.9,1218300.0],["2010-11-04",22.0,22.61,22.0,22.61,1696300.0],["2010-11-05",22.49,22.87,22.43,22.7,1050200.0],["2010-11-08",22.53,22.74,22.36,22.41,948200.0],["2010-11-09",22.35,22.65,22.12,22.2,950400.0],["2010-11-10",22.11,22.54,22.06,22.43,1582800.0],["2010-11-11",22.15,22.35,21.99,22.32,1078400.0],["2010-11-12",22.1,22.3,21.76,21.84,979300.0],["2010-11-15",21.92,22.1,21.78,21.79,594900.0],["2010-11-16",20.72,21.38,20.72,21.33,2135200.0],["2010-11-17",21.29,21.5,21.22,21.35,673700.0],["2010-11-18",21.45,21.87,21.39,21.72,972800.0],["2010-11-19",21.59,21.63,21.45,21.48,1026000.0],["2010-11-22",21.28,21.81,21.2,21.79,1117100.0],["2010-11-23",21.53,21.62,21.31,21.5,1211600.0],["2010-11-24",21.99,21.99,21.5,21.84,1150500.0],["2010-11-26",21.64,21.81,21.6,21.71,258100.0],["2010-11-29",21.53,21.68,21.29,21.58,728500.0],["2010-11-30",21.37,21.6,21.27,21.42,1139300.0],["2010-12-01",21.74,22.19,21.74,22.16,1069600.0],["2010-12-02",22.13,22.5,22.11,22.47,845500.0],["2010-12-03",22.32,22.57,22.31,22.49,783800.0],["2010-12-06",22.48,22.62,22.38,22.54,284000.0],["2010-12-07",22.69,22.99,22.54,22.7,893600.0],["2010-12-08",22.7,22.89,22.59,22.67,681800.0],["2010-12-09",22.8,22.81,22.3,22.64,898800.0],["2010-12-10",22.79,22.82,22.54,22.72,708000.0],["2010-12-13",22.76,23.0,22.65,22.81,619600.0],["2010-12-14",22.94,23.07,22.86,22.94,843500.0],["2010-12-15",22.88,22.95,22.68,22.83,1006500.0],["2010-12-16",22.75,23.06,22.57,23.02,838800.0],["2010-12-17",23.0,23.31,22.76,23.06,1539200.0],["2010-12-20",23.18,23.25,22.88,23.1,661700.0],["2010-12-21",23.28,23.36,23.12,23.16,645500.0],["2010-12-22",23.16,23.33,23.01,23.26,501400.0],["2010-12-23",23.27,23.33,23.15,23.17,287600.0],["2010-12-27",23.12,23.27,22.85,23.21,149200.0],["2010-12-28",23.24,23.3,22.95,23.04,282500.0],["2010-12-29",23.14,23.14,22.88,23.06,294300.0],["2010-12-30",23.01,23.12,22.82,22.82,341400.0],["2010-12-31",22.73,22.84,22.53,22.53,645500.0],["2011-01-03",22.82,23.22,22.77,22.98,947900.0],["2011-01-04",23.12,23.12,22.37,22.63,637200.0],["2011-01-05",22.56,23.19,22.4,23.1,965500.0],["2011-01-06",23.09,23.25,23.08,23.24,706500.0],["2011-01-07",23.23,23.23,22.62,22.99,1039300.0],["2011-01-10",22.8,23.25,22.57,23.15,666500.0],["2011-01-11",23.25,23.31,23.02,23.03,631600.0],["2011-01-12",23.28,23.6,23.07,23.41,883600.0],["2011-01-13",23.36,23.52,23.26,23.48,510700.0],["2011-01-14",23.48,23.97,23.41,23.96,1014000.0],["2011-01-18",24.0,24.2,23.79,24.15,1470100.0],["2011-01-19",24.63,25.3,24.25,24.3,2390400.0],["2011-01-20",24.2,24.28,23.55,24.05,1229600.0],["2011-01-21",24.18,24.49,23.84,23.86,984700.0],["2011-01-24",23.83,24.23,23.7,24.08,852500.0],["2011-01-25",23.92,24.2,23.69,24.03,865400.0],["2011-01-26",24.06,24.64,23.99,24.42,1799400.0],["2011-01-27",23.5,23.59,22.57,22.73,6263000.0],["2011-01-28",22.68,22.94,21.78,21.79,2178300.0],["2011-01-31",21.9,22.39,21.74,22.23,1674200.0],["2011-02-01",22.33,22.82,22.22,22.77,1250600.0],["2011-02-02",22.6,23.25,22.49,23.15,1172100.0],["2011-02-03",23.19,23.2,22.8,22.94,981800.0],["2011-02-04",22.96,23.27,22.66,23.2,1338900.0],["2011-02-07",23.12,23.49,23.11,23.2,753500.0],["2011-02-08",23.23,23.41,23.03,23.4,885800.0],["2011-02-09",23.25,23.3,22.82,22.97,875400.0],["2011-02-10",22.81,23.76,22.63,23.68,1369400.0],["2011-02-11",23.54,23.74,23.43,23.71,1096900.0],["2011-02-14",23.68,23.97,23.6,23.85,756700.0],["2011-02-15",23.81,23.93,23.63,23.86,915000.0],["2011-02-16",23.92,24.15,23.81,23.88,1078600.0],["2011-02-17",23.87,24.17,23.74,24.02,687400.0],["2011-02-18",24.16,24.43,23.74,24.4,1012700.0],["2011-02-22",24.11,24.21,23.62,23.62,770400.0],["2011-02-23",23.63,23.63,22.62,22.76,1128100.0],["2011-02-24",22.75,23.16,22.53,23.1,1550400.0],["2011-02-25",23.12,23.71,23.01,23.71,984700.0],["2011-02-28",23.75,23.94,23.37,23.7,701500.0],["2011-03-01",23.85,23.85,22.6,22.8,1394700.0],["2011-03-02",22.75,23.27,22.73,23.05,781700.0],["2011-03-03",23.3,23.57,23.07,23.57,1384800.0],["2011-03-04",23.49,23.54,23.1,23.35,532900.0],["2011-03-07",23.57,23.58,22.69,22.74,836300.0],["2011-03-08",22.77,23.37,22.6,23.26,709600.0],["2011-03-09",23.24,23.49,22.96,23.26,586300.0],["2011-03-10",22.84,22.95,22.21,22.3,1192200.0],["2011-03-11",22.34,22.41,21.81,22.28,1316500.0],["2011-03-14",22.08,22.3,21.86,22.14,1138400.0],["2011-03-15",21.44,21.7,20.99,21.4,1761800.0],["2011-03-16",21.25,21.45,21.02,21.22,1749800.0],["2011-03-17",21.74,21.74,21.05,21.06,1009200.0],["2011-03-18",21.26,21.34,21.04,21.14,1698400.0],["2011-03-21",21.34,21.87,21.31,21.86,1095300.0],["2011-03-22",21.84,22.09,21.64,21.75,1394800.0],["2011-03-23",21.75,21.82,21.53,21.76,1050100.0],["2011-03-24",21.86,22.06,21.74,21.87,1300900.0],["2011-03-25",22.03,22.4,21.84,22.02,1587200.0],["2011-03-28",22.0,22.14,21.87,21.9,875000.0],["2011-03-29",21.82,22.0,21.79,21.93,1126000.0],["2011-03-30",22.06,22.34,21.96,22.25,1355800.0],["2011-03-31",22.24,22.63,22.14,22.49,1127400.0],["2011-04-01",22.56,22.89,22.43,22.61,745000.0],["2011-04-04",22.71,22.99,22.65,22.74,1239800.0],["2011-04-05",22.61,22.96,22.53,22.7,793400.0],["2011-04-06",22.86,23.02,22.63,22.97,938800.0],["2011-04-07",22.8,23.04,22.62,22.74,1262700.0],["2011-04-08",24.26,24.35,23.28,23.44,2021900.0],["2011-04-11",23.34,23.5,23.11,23.37,1140700.0],["2011-04-12",23.11,23.4,22.86,22.88,582100.0],["2011-04-13",23.02,23.41,22.9,23.22,1087800.0],["2011-04-14",22.95,23.56,22.93,23.43,968000.0],["2011-04-15",23.31,23.76,23.21,23.62,939300.0],["2011-04-18",23.36,23.36,22.87,23.23,931200.0],["2011-04-19",23.34,23.36,23.09,23.16,637000.0],["2011-04-20",23.59,23.9,23.57,23.79,1011200.0],["2011-04-21",23.9,23.97,23.71,23.92,397900.0],["2011-04-25",23.98,24.0,23.65,24.0,705400.0],["2011-04-26",24.01,24.07,23.85,23.93,1099000.0],["2011-04-27",23.91,24.32,23.72,24.26,1516600.0],["2011-04-28",24.0,24.61,23.74,24.02,2900000.0],["2011-04-29",24.1,24.36,23.86,24.27,1000000.0],["2011-05-02",24.26,24.27,23.29,23.38,1567100.0],["2011-05-03",23.19,23.41,22.9,23.09,1300000.0],["2011-05-04",23.18,23.22,22.66,22.81,983000.0],["2011-05-05",22.66,23.05,22.45,22.5,1400000.0],["2011-05-06",22.95,23.09,22.55,22.73,849800.0],["2011-05-09",22.7,22.91,22.47,22.78,1056300.0],["2011-05-10",22.93,23.3,22.84,23.21,787000.0],["2011-05-11",23.21,23.37,22.74,22.86,886800.0],["2011-05-12",22.74,23.31,22.57,23.22,578000.0],["2011-05-13",23.25,23.29,22.66,22.7,1021000.0],["2011-05-16",22.61,22.83,22.43,22.47,1034500.0],["2011-05-17",22.35,22.71,22.26,22.66,1120300.0],["2011-05-18",22.7,23.31,22.53,23.1,1001100.0],["2011-05-19",23.25,23.39,22.88,23.05,902700.0],["2011-05-20",23.06,23.08,22.63,22.96,1218500.0],["2011-05-23",22.52,22.61,22.34,22.37,778600.0],["2011-05-24",22.41,22.49,22.1,22.27,1123900.0],["2011-05-25",22.14,22.43,22.14,22.26,1009700.0],["2011-05-26",22.19,22.8,22.13,22.73,744200.0],["2011-05-27",22.82,22.98,22.67,22.77,489400.0],["2011-05-31",23.0,23.29,22.8,23.29,933900.0],["2011-06-01",23.27,23.46,22.5,22.53,1082200.0],["2011-06-02",22.53,22.74,22.26,22.47,870800.0],["2011-06-03",22.06,22.23,21.88,21.89,813400.0],["2011-06-06",21.95,21.98,21.67,21.69,805700.0],["2011-06-07",21.86,22.02,21.62,21.66,913800.0],["2011-06-08",21.54,21.7,21.28,21.36,1031200.0],["2011-06-09",21.56,21.72,21.29,21.61,1015900.0],["2011-06-10",21.39,21.55,21.16,21.18,1161100.0],["2011-06-13",21.32,21.43,21.12,21.2,655200.0],["2011-06-14",21.44,21.84,21.29,21.82,1070400.0],["2011-06-15",21.6,21.75,21.32,21.5,1385300.0],["2011-06-16",21.55,21.71,21.37,21.56,1011100.0],["2011-06-17",21.71,21.84,21.43,21.5,1224700.0],["2011-06-20",21.45,21.97,21.39,21.71,662100.0],["2011-06-21",21.94,22.33,21.75,22.23,870000.0],["2011-06-22",22.06,22.34,21.75,22.0,853000.0],["2011-06-23",21.75,22.98,21.63,22.88,2148100.0],["2011-06-24",22.9,22.96,22.65,22.81,1284400.0],["2011-06-27",22.75,23.28,22.68,23.2,1163700.0],["2011-06-28",23.2,23.71,23.06,23.61,982400.0],["2011-06-29",23.7,23.7,23.36,23.54,1723100.0],["2011-06-30",23.5,23.69,22.73,22.93,3223300.0],["2011-07-01",22.98,23.2,22.73,23.15,979000.0],["2011-07-05",23.13,23.28,22.96,23.2,556400.0],["2011-07-06",23.24,23.58,23.19,23.55,660700.0],["2011-07-07",23.72,24.0,23.66,23.8,842800.0],["2011-07-08",23.4,23.73,23.28,23.73,851300.0],["2011-07-11",23.44,23.53,23.01,23.24,849000.0],["2011-07-12",23.19,23.23,22.82,22.86,761900.0],["2011-07-13",23.02,23.51,22.6,23.03,824800.0],["2011-07-14",23.2,23.27,22.31,22.34,1006100.0],["2011-07-15",22.39,22.43,22.09,22.36,943200.0],["2011-07-18",22.31,22.34,21.72,21.92,654700.0],["2011-07-19",22.07,22.51,22.07,22.35,802200.0],["2011-07-20",22.36,22.36,21.71,21.99,1266700.0],["2011-07-21",22.13,22.54,21.83,21.94,1009500.0],["2011-07-22",22.01,22.15,21.85,21.97,817300.0],["2011-07-25",21.73,22.2,21.66,21.91,1161000.0],["2011-07-26",21.85,22.15,21.75,21.84,1302400.0],["2011-07-27",22.0,22.59,21.12,21.23,2761300.0],["2011-07-28",21.2,21.53,20.99,21.1,1325600.0],["2011-07-29",20.86,21.04,20.61,20.79,1053300.0],["2011-08-01",21.01,21.04,20.22,20.42,1264500.0],["2011-08-02",20.29,20.61,19.79,19.79,1313700.0],["2011-08-03",19.89,20.18,19.38,20.01,1452800.0],["2011-08-04",19.73,19.87,19.23,19.23,1925400.0],["2011-08-05",19.39,19.48,18.27,18.65,2739600.0],["2011-08-08",18.01,18.35,17.07,17.07,2403200.0],["2011-08-09",17.49,18.12,16.58,18.12,3012000.0],["2011-08-10",17.59,17.99,17.13,17.16,1923800.0],["2011-08-11",17.28,18.18,17.01,17.95,1416900.0],["2011-08-12",18.11,18.11,17.66,17.97,771300.0],["2011-08-15",18.09,18.23,17.74,18.23,685400.0],["2011-08-16",17.97,18.1,17.52,17.73,1337300.0],["2011-08-17",17.8,17.97,17.51,17.78,1110300.0],["2011-08-18",17.27,17.48,16.73,16.84,2453200.0],["2011-08-19",16.67,17.27,16.36,16.39,1720400.0],["2011-08-22",16.83,16.98,16.39,16.61,943200.0],["2011-08-23",16.67,17.44,16.44,17.43,1310300.0],["2011-08-24",17.38,17.68,17.11,17.51,765000.0],["2011-08-25",17.6,17.75,16.78,16.8,1202800.0],["2011-08-26",16.55,17.22,16.36,17.22,1121600.0],["2011-08-29",17.4,18.04,17.38,18.02,796200.0],["2011-08-30",17.91,18.0,17.64,17.86,1054200.0],["2011-08-31",17.99,18.44,17.78,18.0,1022400.0],["2011-09-01",18.01,18.27,17.5,17.56,1202500.0],["2011-09-02",17.15,17.4,16.69,16.78,1061000.0],["2011-09-06",16.22,16.56,16.05,16.52,1308100.0],["2011-09-07",16.8,17.18,16.61,17.16,1112900.0],["2011-09-08",17.03,17.13,16.59,16.64,1164700.0],["2011-09-09",16.47,16.47,15.75,15.91,1671500.0],["2011-09-12",15.61,16.2,15.61,16.2,862500.0],["2011-09-13",16.3,16.62,16.09,16.53,1336300.0],["2011-09-14",16.78,17.42,16.46,17.16,1223400.0],["2011-09-15",17.34,17.92,16.96,17.28,1053700.0],["2011-09-16",17.44,17.57,16.99,17.06,1678200.0],["2011-09-19",16.74,16.92,16.42,16.62,1090200.0],["2011-09-20",16.71,16.95,16.08,16.09,1470400.0],["2011-09-21",16.13,16.53,15.35,15.45,2265100.0],["2011-09-22",14.91,15.42,14.7,14.98,2200300.0],["2011-09-23",14.96,15.31,14.77,15.29,1550100.0],["2011-09-26",15.41,15.54,14.86,15.44,1526800.0],["2011-09-27",15.91,16.38,15.49,16.0,1867200.0],["2011-09-28",16.06,16.21,15.53,15.55,1468500.0],["2011-09-29",15.94,16.08,15.4,15.91,1465900.0],["2011-09-30",15.63,16.1,15.36,15.38,1848100.0],["2011-10-03",15.22,15.58,14.5,14.52,1833500.0],["2011-10-04",14.3,15.4,14.25,15.38,2094200.0],["2011-10-05",15.4,16.05,15.16,15.97,1790100.0],["2011-10-06",15.93,16.53,15.8,16.51,1752800.0],["2011-10-07",16.6,16.84,16.31,16.37,1936600.0],["2011-10-10",16.65,17.3,16.59,17.26,1440000.0],["2011-10-11",17.07,17.25,16.82,17.03,1526800.0],["2011-10-12",17.25,17.8,17.05,17.57,1069800.0],["2011-10-13",17.41,17.59,17.1,17.54,1018400.0],["2011-10-14",17.75,18.19,17.67,18.13,1131000.0],["2011-10-17",18.01,18.15,17.49,17.55,1226000.0],["2011-10-18",17.59,18.12,17.32,18.0,1587200.0],["2011-10-19",17.96,18.03,17.43,17.49,743000.0],["2011-10-20",17.48,17.7,17.1,17.66,1099100.0],["2011-10-21",18.06,18.12,17.73,18.01,711600.0],["2011-10-24",18.11,18.69,18.05,18.57,1014800.0],["2011-10-25",18.39,18.43,17.88,17.93,1195600.0],["2011-10-26",18.21,18.41,17.54,18.07,1855300.0],["2011-10-27",19.34,23.32,19.34,21.28,4741500.0],["2011-10-28",21.2,21.88,21.09,21.79,2355500.0],["2011-10-31",21.36,21.5,20.81,20.83,1745700.0],["2011-11-01",20.69,20.69,19.74,19.84,2626300.0],["2011-11-02",19.95,20.57,19.95,20.36,1564000.0],["2011-11-03",20.62,21.62,20.28,21.5,2055300.0],["2011-11-04",21.19,21.5,21.01,21.34,1586000.0],["2011-11-07",21.28,21.49,20.67,21.39,1023600.0],["2011-11-08",21.49,22.08,21.15,22.0,2014400.0],["2011-11-09",21.28,21.47,20.62,20.69,1930700.0],["2011-11-10",21.07,21.08,20.49,20.82,1116100.0],["2011-11-11",21.13,21.59,20.92,21.38,822400.0],["2011-11-14",21.22,21.38,20.83,21.04,794600.0],["2011-11-15",20.87,21.4,20.67,21.27,969300.0],["2011-11-16",20.75,21.5,20.56,21.0,1456100.0],["2011-11-17",20.78,20.86,20.22,20.49,1463900.0],["2011-11-18",20.57,20.69,20.25,20.53,1000400.0],["2011-11-21",20.05,20.22,19.67,20.09,983700.0],["2011-11-22",20.01,20.11,19.43,19.59,1138100.0],["2011-11-23",19.4,19.53,18.85,19.01,1168800.0],["2011-11-25",18.93,19.21,18.61,18.63,502500.0],["2011-11-28",19.34,19.98,19.28,19.96,1415400.0],["2011-11-29",19.98,20.07,19.4,19.49,1199900.0],["2011-11-30",20.36,20.85,20.14,20.83,1679600.0],["2011-12-01",20.74,20.92,20.6,20.63,1170800.0],["2011-12-02",20.69,21.04,20.69,20.91,1019500.0],["2011-12-05",21.22,21.45,20.92,21.09,1295400.0],["2011-12-06",21.17,21.24,20.62,20.72,1480100.0],["2011-12-07",20.55,20.86,20.14,20.76,830500.0],["2011-12-08",20.61,20.81,20.12,20.18,1008700.0],["2011-12-09",20.3,21.14,20.27,21.05,1536400.0],["2011-12-12",20.71,20.73,19.96,20.34,869200.0],["2011-12-13",20.52,20.73,19.58,19.65,1298600.0],["2011-12-14",19.48,19.76,19.03,19.16,1535800.0],["2011-12-15",19.51,19.77,19.29,19.68,1517300.0],["2011-12-16",19.78,20.67,19.67,19.77,2114000.0],["2011-12-19",19.93,20.12,18.81,18.88,1356300.0],["2011-12-20",19.36,19.9,19.36,19.8,943800.0],["2011-12-21",19.65,19.65,18.31,18.6,1857600.0],["2011-12-22",18.69,19.01,18.62,18.71,1399400.0],["2011-12-23",18.83,18.85,18.45,18.65,790700.0],["2011-12-27",18.63,18.96,18.58,18.82,789000.0],["2011-12-28",18.83,18.83,18.23,18.27,683200.0],["2011-12-29",18.25,18.5,18.25,18.37,503200.0],["2011-12-30",18.29,18.48,18.25,18.26,519700.0],["2012-01-03",18.71,18.96,18.57,18.7,1246300.0],["2012-01-04",18.53,18.6,18.16,18.18,701400.0],["2012-01-05",18.1,18.63,17.87,18.45,766300.0],["2012-01-06",18.32,18.35,17.86,17.96,1366200.0],["2012-01-09",17.96,18.49,17.84,18.19,1346000.0],["2012-01-10",18.62,19.02,18.26,18.96,1160200.0],["2012-01-11",18.82,19.17,18.81,19.11,781700.0],["2012-01-12",19.11,19.35,18.81,19.21,1257600.0],["2012-01-13",19.0,19.43,18.93,19.42,1353900.0],["2012-01-17",19.76,19.83,19.27,19.31,964300.0],["2012-01-18",19.21,20.26,19.2,20.25,996400.0],["2012-01-19",20.39,20.93,20.26,20.9,1264700.0],["2012-01-20",20.83,21.25,20.55,21.18,927800.0],["2012-01-23",20.95,21.43,20.72,20.94,917700.0],["2012-01-24",20.82,21.5,20.82,21.47,858400.0],["2012-01-25",21.41,21.65,21.17,21.57,1042500.0],["2012-01-26",23.1,26.48,23.03,25.64,6970500.0],["2012-01-27",25.48,26.58,25.45,25.8,2936600.0],["2012-01-30",25.05,25.79,24.87,24.98,2760900.0],["2012-01-31",25.24,25.34,24.85,25.17,2141600.0],["2012-02-01",25.25,25.84,25.09,25.72,1751900.0],["2012-02-02",25.68,26.0,25.51,25.62,1062900.0],["2012-02-03",26.01,26.03,25.76,25.94,1393600.0],["2012-02-06",25.71,26.17,25.6,26.11,1850000.0],["2012-02-07",26.0,26.45,25.62,26.27,2156600.0],["2012-02-08",26.55,27.25,26.26,27.05,2176500.0],["2012-02-09",26.97,27.05,26.03,26.95,1947900.0],["2012-02-10",26.66,27.16,26.36,27.09,1511200.0],["2012-02-13",27.5,27.73,27.08,27.46,946200.0],["2012-02-14",27.27,27.69,27.12,27.63,933100.0],["2012-02-15",27.71,27.75,26.7,26.88,1081900.0],["2012-02-16",26.82,27.49,26.82,27.21,977300.0],["2012-02-17",27.35,27.49,26.46,26.53,1362000.0],["2012-02-21",26.74,26.96,26.25,26.41,1425600.0],["2012-02-22",26.4,26.79,26.18,26.29,947700.0],["2012-02-23",26.36,26.77,26.0,26.64,2420500.0],["2012-02-24",26.61,27.0,26.42,26.58,897600.0],["2012-02-27",26.36,26.68,25.91,26.55,1201900.0],["2012-02-28",26.64,26.85,26.32,26.6,887400.0],["2012-02-29",26.6,27.28,26.52,26.7,2040800.0],["2012-03-01",26.77,27.91,26.5,27.37,1745800.0],["2012-03-02",27.28,27.57,26.68,26.8,1347500.0],["2012-03-05",26.75,26.82,26.3,26.5,1040000.0],["2012-03-06",26.09,26.3,25.88,26.04,1685100.0],["2012-03-07",26.13,26.22,25.87,26.07,1204500.0],["2012-03-08",26.52,26.52,25.92,26.38,768700.0],["2012-03-09",26.49,27.3,26.1,27.27,1356100.0],["2012-03-12",27.29,27.94,27.12,27.72,2059500.0],["2012-03-13",27.93,28.37,27.68,28.25,1346800.0],["2012-03-14",28.23,28.43,27.84,28.03,867700.0],["2012-03-15",28.15,28.34,27.85,28.31,1077000.0],["2012-03-16",28.19,28.39,27.82,27.88,1797300.0],["2012-03-19",27.72,28.25,27.51,28.01,926500.0],["2012-03-20",27.96,27.96,27.35,27.57,664600.0],["2012-03-21",27.59,27.94,27.31,27.54,837200.0],["2012-03-22",27.27,27.63,27.18,27.45,825300.0],["2012-03-23",27.45,27.68,27.0,27.66,667600.0],["2012-03-26",27.9,28.5,27.79,28.38,916600.0],["2012-03-27",28.34,28.71,28.27,28.5,1045700.0],["2012-03-28",28.42,28.55,27.75,27.98,1140400.0],["2012-03-29",27.65,28.13,27.5,27.99,703600.0],["2012-03-30",28.23,28.36,27.9,27.94,1074400.0],["2012-04-02",27.77,28.52,27.35,28.5,1952300.0],["2012-04-03",28.54,28.95,28.22,28.41,1596500.0],["2012-04-04",28.03,28.09,27.03,27.2,1740500.0],["2012-04-05",21.99,22.72,21.02,21.46,12754700.0],["2012-04-09",20.99,21.09,20.15,20.96,3412800.0],["2012-04-10",21.0,21.17,20.01,20.21,2781100.0],["2012-04-11",20.41,20.71,20.24,20.59,2168900.0],["2012-04-12",20.57,20.99,20.44,20.91,1551000.0],["2012-04-13",20.75,21.02,20.64,20.85,1742100.0],["2012-04-16",20.95,21.09,20.42,20.54,1480700.0],["2012-04-17",20.77,21.55,20.7,21.24,1605500.0],["2012-04-18",21.25,21.31,20.93,21.05,1991700.0],["2012-04-19",21.1,21.25,20.19,20.3,1869600.0],["2012-04-20",20.66,20.74,20.22,20.25,1956700.0],["2012-04-23",19.82,20.11,19.56,20.02,1721200.0],["2012-04-24",19.98,19.99,19.35,19.36,2321400.0],["2012-04-25",19.7,20.37,19.51,20.23,2408000.0],["2012-04-26",19.55,22.74,19.54,22.29,4938000.0],["2012-04-27",22.35,22.52,22.07,22.27,3666200.0],["2012-04-30",22.15,22.2,21.56,21.58,1516200.0],["2012-05-01",21.52,22.18,21.35,22.08,3133300.0],["2012-05-02",21.82,22.25,21.65,22.16,1234700.0],["2012-05-03",22.06,22.25,21.4,21.53,1128200.0],["2012-05-04",21.34,21.34,21.03,21.17,1066500.0],["2012-05-07",21.07,21.41,20.93,21.27,887600.0],["2012-05-08",21.03,21.43,20.81,21.33,1125800.0],["2012-05-09",21.09,21.41,20.75,21.18,844300.0],["2012-05-10",21.43,21.5,20.0,20.09,2241800.0],["2012-05-11",19.98,20.65,19.95,20.24,1399500.0],["2012-05-14",20.03,20.53,19.99,20.41,1749400.0],["2012-05-15",20.4,20.78,20.25,20.54,1178800.0],["2012-05-16",20.67,20.86,20.25,20.26,898500.0],["2012-05-17",20.25,20.42,20.0,20.0,1110300.0],["2012-05-18",20.0,20.34,19.87,19.98,1515300.0],["2012-05-21",20.01,20.84,19.83,20.79,995100.0],["2012-05-22",20.86,21.38,20.62,20.98,832800.0],["2012-05-23",20.67,20.81,19.95,20.39,2455200.0],["2012-05-24",20.41,20.57,20.11,20.27,1994300.0],["2012-05-25",20.41,20.62,20.29,20.42,627700.0],["2012-05-29",20.62,20.85,20.31,20.81,854000.0],["2012-05-30",20.55,20.71,20.29,20.47,839100.0],["2012-05-31",20.53,20.56,19.69,20.2,1595300.0],["2012-06-01",19.73,19.73,18.98,19.01,973900.0],["2012-06-04",19.03,19.17,18.68,18.95,1177700.0],["2012-06-05",18.79,19.37,18.68,19.36,1249100.0],["2012-06-06",19.59,20.43,19.53,20.4,1100500.0],["2012-06-07",20.77,20.87,20.32,20.33,930300.0],["2012-06-08",20.32,20.69,20.14,20.6,454300.0],["2012-06-11",20.77,20.78,19.82,19.85,689800.0],["2012-06-12",19.99,20.09,19.67,20.02,602900.0],["2012-06-13",19.98,20.16,19.53,19.63,661500.0],["2012-06-14",19.67,19.78,19.45,19.7,1182800.0],["2012-06-15",19.65,21.27,19.11,21.21,2955100.0],["2012-06-18",20.99,21.33,20.76,21.16,1046100.0],["2012-06-19",21.34,21.86,21.19,21.66,1063700.0],["2012-06-20",21.58,22.11,21.56,21.75,713700.0],["2012-06-21",21.76,21.8,20.65,20.71,610600.0],["2012-06-22",20.85,21.24,20.64,21.14,774500.0],["2012-06-25",20.7,20.74,20.12,20.14,676500.0],["2012-06-26",20.16,20.32,20.02,20.11,703900.0],["2012-06-27",20.2,20.59,20.09,20.43,632300.0],["2012-06-28",20.19,20.31,19.62,20.02,820500.0],["2012-06-29",20.52,21.26,20.37,20.96,982600.0],["2012-07-02",20.32,20.36,19.23,19.43,2841100.0],["2012-07-03",19.36,20.78,19.36,20.54,1353900.0],["2012-07-05",20.56,20.9,20.03,20.67,696100.0],["2012-07-06",20.38,20.43,18.67,19.0,1871300.0],["2012-07-09",18.9,18.96,18.37,18.57,1354200.0],["2012-07-10",18.71,18.95,18.05,18.11,758800.0],["2012-07-11",18.08,18.35,17.94,18.11,980100.0],["2012-07-12",17.96,18.07,17.62,17.96,692600.0],["2012-07-13",17.97,18.71,17.94,18.68,671400.0],["2012-07-16",18.59,18.73,18.37,18.53,683400.0],["2012-07-17",18.7,18.85,18.17,18.58,546300.0],["2012-07-18",18.55,19.38,18.55,19.25,750600.0],["2012-07-19",19.34,20.03,19.3,19.76,591400.0],["2012-07-20",19.64,20.03,19.51,19.53,521700.0],["2012-07-23",18.9,19.02,18.09,18.78,882900.0],["2012-07-24",18.83,18.89,17.93,18.27,893400.0],["2012-07-25",18.36,18.81,18.15,18.75,757600.0],["2012-07-26",19.56,22.91,19.56,20.74,4050000.0],["2012-07-27",20.75,21.76,20.75,21.69,1852700.0],["2012-07-30",21.7,21.95,21.38,21.62,745600.0],["2012-07-31",21.52,21.84,21.36,21.54,855600.0],["2012-08-01",21.72,21.96,21.42,21.49,990900.0],["2012-08-02",21.24,21.77,20.71,21.4,1090100.0],["2012-08-03",21.9,22.19,21.66,21.9,1007900.0],["2012-08-06",22.03,22.5,21.87,22.02,883900.0],["2012-08-07",22.16,22.82,22.16,22.41,899600.0],["2012-08-08",22.34,22.6,21.97,22.46,896600.0],["2012-08-09",22.53,22.82,22.35,22.45,599800.0],["2012-08-10",22.36,22.48,21.88,22.05,857000.0],["2012-08-13",22.05,22.24,21.62,21.93,526100.0],["2012-08-14",22.05,22.12,21.46,21.55,681700.0],["2012-08-15",21.51,21.77,21.47,21.64,621600.0],["2012-08-16",21.69,22.19,21.51,22.1,673200.0],["2012-08-17",22.06,22.32,21.78,21.93,1211200.0],["2012-08-20",21.89,21.96,21.39,21.53,731800.0],["2012-08-21",21.59,21.8,21.32,21.5,1158500.0],["2012-08-22",21.38,22.04,21.38,21.89,841600.0],["2012-08-23",21.84,21.92,21.36,21.57,455200.0],["2012-08-24",21.34,21.44,21.03,21.17,1010700.0],["2012-08-27",21.32,21.38,20.89,20.97,961400.0],["2012-08-28",20.97,21.61,20.89,21.6,786200.0],["2012-08-29",21.66,21.73,21.24,21.59,571800.0],["2012-08-30",21.33,21.53,21.1,21.18,583200.0],["2012-08-31",21.32,21.44,20.81,21.25,586600.0],["2012-09-04",21.26,21.98,20.93,21.91,799600.0],["2012-09-05",21.76,22.04,21.66,21.84,756200.0],["2012-09-06",21.97,23.09,21.9,22.65,809700.0],["2012-09-07",22.68,22.73,22.31,22.37,1163700.0],["2012-09-10",22.33,22.4,22.07,22.13,719500.0],["2012-09-11",22.1,22.41,22.1,22.29,509700.0],["2012-09-12",22.42,23.4,22.39,23.29,1350700.0],["2012-09-13",23.3,24.02,23.12,23.74,908900.0],["2012-09-14",24.08,24.76,24.01,24.3,1427300.0],["2012-09-17",24.1,24.37,23.48,23.64,1094600.0],["2012-09-18",23.63,23.84,23.5,23.61,697000.0],["2012-09-19",23.62,23.71,23.23,23.49,1132800.0],["2012-09-20",23.34,23.45,23.01,23.22,555500.0],["2012-09-21",23.58,23.71,22.9,22.95,1306700.0],["2012-09-24",22.78,23.02,22.25,22.68,631900.0],["2012-09-25",22.88,22.99,21.83,21.84,1217600.0],["2012-09-26",21.87,22.11,21.28,21.45,963800.0],["2012-09-27",21.61,22.29,21.32,22.0,953100.0],["2012-09-28",21.83,22.17,21.73,21.77,723600.0],["2012-10-01",21.92,21.97,21.23,21.52,1261400.0],["2012-10-02",21.67,21.96,21.42,21.93,579000.0],["2012-10-03",22.07,22.27,21.88,22.06,461300.0],["2012-10-04",22.12,22.18,21.65,22.08,553600.0],["2012-10-05",22.18,22.45,21.91,21.95,665800.0],["2012-10-08",21.76,22.13,21.76,21.95,442900.0],["2012-10-09",21.94,22.13,21.32,21.64,711400.0],["2012-10-10",21.57,21.72,21.26,21.48,598800.0],["2012-10-11",21.69,21.92,21.26,21.43,623800.0],["2012-10-12",21.51,21.95,21.31,21.72,710500.0],["2012-10-15",21.75,21.91,21.49,21.67,997100.0],["2012-10-16",21.64,21.82,21.59,21.64,1134400.0],["2012-10-17",21.63,21.8,21.31,21.53,858900.0],["2012-10-18",21.5,21.61,20.93,20.94,1097500.0],["2012-10-19",20.82,20.89,20.14,20.22,1149900.0],["2012-10-22",20.22,20.51,20.17,20.3,892800.0],["2012-10-23",20.02,20.57,20.02,20.53,573400.0],["2012-10-24",20.67,20.71,20.1,20.4,450800.0],["2012-10-25",20.64,20.75,20.06,20.29,931300.0],["2012-10-26",20.35,20.65,20.2,20.53,527500.0],["2012-10-31",20.49,20.56,20.01,20.18,764300.0],["2012-11-01",19.52,21.94,18.9,21.58,2545400.0],["2012-11-02",21.56,21.56,21.04,21.23,1035100.0],["2012-11-05",21.17,21.25,20.76,21.02,1022000.0],["2012-11-06",21.14,21.32,20.95,21.28,916900.0],["2012-11-07",20.94,20.94,20.25,20.4,1253500.0],["2012-11-08",20.38,20.46,19.86,19.88,788000.0],["2012-11-09",19.71,20.2,19.68,19.9,580500.0],["2012-11-12",20.0,20.0,19.55,19.71,529600.0],["2012-11-13",19.53,19.88,19.47,19.76,895000.0],["2012-11-14",19.84,19.93,19.22,19.26,621500.0],["2012-11-15",19.26,19.33,18.94,19.22,857700.0],["2012-11-16",19.11,19.26,18.83,19.0,1103800.0],["2012-11-19",19.25,19.47,19.1,19.47,809600.0],["2012-11-20",19.38,19.38,18.91,19.01,716900.0],["2012-11-21",19.1,19.38,18.99,19.3,934200.0],["2012-11-23",19.43,19.89,19.39,19.73,371700.0],["2012-11-26",19.66,19.9,19.54,19.86,631300.0],["2012-11-27",19.77,19.99,19.72,19.81,751000.0],["2012-11-28",19.65,20.5,19.51,20.45,1167900.0],["2012-11-29",20.57,20.75,20.48,20.71,757900.0],["2012-11-30",20.7,20.75,20.23,20.25,962000.0],["2012-12-03",20.42,20.49,19.98,20.07,499700.0],["2012-12-04",20.06,20.31,19.96,20.22,498000.0],["2012-12-05",20.27,20.42,19.87,20.33,514000.0],["2012-12-06",20.25,20.47,20.14,20.33,429800.0],["2012-12-07",20.43,20.64,20.3,20.51,525800.0],["2012-12-10",20.55,21.17,20.53,21.16,668800.0],["2012-12-11",21.36,21.85,21.19,21.72,1051500.0],["2012-12-12",21.86,21.92,21.58,21.62,706600.0],["2012-12-13",21.6,21.83,21.47,21.57,660600.0],["2012-12-14",21.79,22.56,21.72,22.09,1232400.0],["2012-12-17",22.2,22.34,21.99,22.33,830500.0],["2012-12-18",22.28,23.14,22.27,22.99,1078300.0],["2012-12-19",22.94,23.23,22.84,23.02,874900.0],["2012-12-20",23.03,23.17,22.78,23.1,664700.0],["2012-12-21",22.84,23.37,22.63,23.0,1474000.0],["2012-12-24",22.99,23.23,22.89,23.07,412600.0],["2012-12-26",23.09,23.31,22.78,22.9,425800.0],["2012-12-27",22.96,23.17,22.33,22.51,911800.0],["2012-12-28",22.28,22.84,22.16,22.55,924300.0],["2012-12-31",22.58,22.8,22.36,22.51,1044400.0],["2013-01-02",23.26,23.64,22.75,23.28,1051800.0],["2013-01-03",23.31,23.38,22.93,23.0,678400.0],["2013-01-04",23.0,23.27,22.93,23.19,524700.0],["2013-01-07",23.05,23.22,22.88,22.96,381000.0],["2013-01-08",22.95,23.13,22.82,22.9,430100.0],["2013-01-09",23.03,23.12,22.81,22.9,519500.0],["2013-01-10",23.0,23.27,22.84,23.24,533600.0],["2013-01-11",23.27,23.66,23.16,23.64,531600.0],["2013-01-14",23.53,23.67,23.45,23.58,504800.0],["2013-01-15",23.37,23.53,23.24,23.43,740200.0],["2013-01-16",23.34,23.4,23.23,23.34,338000.0],["2013-01-17",23.41,23.69,23.32,23.59,404700.0],["2013-01-18",23.5,23.65,23.27,23.58,1247300.0],["2013-01-22",23.51,23.54,23.13,23.25,1096600.0],["2013-01-23",23.31,23.53,23.2,23.28,972400.0],["2013-01-24",22.69,24.4,21.0,22.99,1933400.0],["2013-01-25",23.11,23.27,22.94,23.22,1320600.0],["2013-01-28",23.26,24.05,23.2,23.58,976600.0],["2013-01-29",23.53,23.72,23.24,23.5,664200.0],["2013-01-30",23.45,23.63,22.91,23.03,962100.0],["2013-01-31",23.0,23.52,22.99,23.18,745100.0],["2013-02-01",23.33,23.74,23.18,23.55,605000.0],["2013-02-04",23.35,23.73,22.98,22.99,683400.0],["2013-02-05",23.11,23.56,23.07,23.56,608200.0],["2013-02-06",23.34,23.58,23.19,23.44,1022900.0],["2013-02-07",23.4,23.5,23.16,23.42,786400.0],["2013-02-08",23.47,23.81,23.45,23.77,671700.0],["2013-02-11",23.7,23.79,23.42,23.66,519000.0],["2013-02-12",23.62,24.2,23.62,24.04,775500.0],["2013-02-13",24.04,24.09,23.56,23.83,637200.0],["2013-02-14",23.69,23.88,23.64,23.79,368600.0],["2013-02-15",23.93,23.93,23.54,23.63,569000.0],["2013-02-19",23.63,24.23,23.61,24.16,751500.0],["2013-02-20",24.07,24.16,23.64,23.65,782000.0],["2013-02-21",23.63,23.63,23.1,23.22,460000.0],["2013-02-22",23.42,23.5,23.07,23.5,688600.0],["2013-02-25",23.63,23.69,23.0,23.0,860600.0],["2013-02-26",23.07,23.38,22.93,23.12,545700.0],["2013-02-27",23.09,23.35,22.98,23.21,398700.0],["2013-02-28",23.14,23.47,23.11,23.14,474200.0],["2013-03-01",22.89,23.62,22.6,23.45,1251000.0],["2013-03-04",23.42,23.93,23.41,23.88,678300.0],["2013-03-05",24.01,24.59,23.95,24.59,860200.0],["2013-03-06",24.76,24.82,24.31,24.49,419200.0],["2013-03-07",24.46,24.87,24.29,24.85,443300.0],["2013-03-08",25.11,25.65,24.85,25.65,1526000.0],["2013-03-11",25.49,25.92,25.38,25.83,619600.0],["2013-03-12",25.72,25.91,25.5,25.89,954100.0],["2013-03-13",25.86,26.06,25.61,25.92,752000.0],["2013-03-14",25.99,26.14,25.82,26.06,1122000.0],["2013-03-15",26.09,26.19,25.84,26.01,983700.0],["2013-03-18",25.43,26.0,25.31,25.44,627800.0],["2013-03-19",25.48,25.57,25.07,25.28,343300.0],["2013-03-20",25.38,25.8,25.38,25.72,560900.0],["2013-03-21",25.48,25.61,25.26,25.36,320300.0],["2013-03-22",25.44,25.48,25.11,25.26,476700.0],["2013-03-25",25.29,25.49,25.07,25.11,570900.0],["2013-03-26",25.33,25.45,24.95,25.0,906100.0],["2013-03-27",24.84,25.28,24.65,25.24,1010600.0],["2013-03-28",25.31,25.6,25.04,25.49,441400.0],["2013-04-01",25.4,25.41,24.61,24.73,706600.0],["2013-04-02",24.9,25.0,24.37,24.43,541200.0],["2013-04-03",24.52,24.52,23.97,23.98,699100.0],["2013-04-04",23.96,24.15,23.63,23.71,1281900.0],["2013-04-05",23.27,23.27,22.85,22.94,1742200.0],["2013-04-08",23.02,23.13,22.7,23.08,1495600.0],["2013-04-09",23.08,23.33,22.96,23.23,516700.0],["2013-04-10",23.29,24.22,23.29,23.9,1228100.0],["2013-04-11",23.79,23.82,23.49,23.54,916900.0],["2013-04-12",23.41,23.59,22.96,23.31,763500.0],["2013-04-15",23.16,23.2,22.53,22.63,964700.0],["2013-04-16",22.87,23.15,22.66,23.08,408900.0],["2013-04-17",22.75,22.8,22.3,22.45,804000.0],["2013-04-18",22.55,22.7,22.02,22.07,605200.0],["2013-04-19",22.09,22.09,21.67,21.84,974000.0],["2013-04-22",22.06,22.11,21.74,21.9,782400.0],["2013-04-23",22.0,22.48,21.95,22.44,823000.0],["2013-04-24",22.36,22.5,21.99,22.29,977200.0],["2013-04-25",22.3,23.31,22.19,22.75,1748600.0],["2013-04-26",22.78,23.19,22.75,23.16,1130500.0],["2013-04-29",23.23,23.94,23.12,23.76,1181200.0],["2013-04-30",23.7,24.16,23.7,24.01,1421700.0],["2013-05-01",23.93,24.1,23.13,23.13,1337700.0],["2013-05-02",23.21,23.74,23.05,23.58,624700.0],["2013-05-03",23.92,24.08,23.69,23.75,727500.0],["2013-05-06",23.7,23.87,23.65,23.84,508500.0],["2013-05-07",23.9,24.2,23.78,23.97,529200.0],["2013-05-08",23.92,24.12,23.81,24.12,395100.0],["2013-05-09",24.01,24.14,23.83,23.98,359300.0],["2013-05-10",24.0,24.27,23.93,24.24,205000.0],["2013-05-13",24.26,24.35,23.84,23.96,247300.0],["2013-05-14",23.91,24.3,23.91,24.3,331600.0],["2013-05-15",24.27,24.53,24.2,24.26,394300.0],["2013-05-16",24.09,24.84,24.09,24.62,736600.0],["2013-05-17",24.62,24.63,24.25,24.34,716600.0],["2013-05-20",24.21,24.7,24.21,24.53,808200.0],["2013-05-21",24.52,24.91,24.45,24.83,569400.0],["2013-05-22",24.79,25.08,24.18,24.3,727900.0],["2013-05-23",23.96,24.64,23.96,24.62,781700.0],["2013-05-24",24.49,24.67,24.25,24.56,491000.0],["2013-05-28",24.79,25.24,24.67,25.02,539800.0],["2013-05-29",24.75,24.9,24.51,24.74,530100.0],["2013-05-30",24.79,25.32,24.73,25.32,402000.0],["2013-05-31",25.09,25.49,24.99,25.11,427900.0],["2013-06-03",25.14,25.46,24.88,25.16,929700.0],["2013-06-04",25.14,25.37,24.9,24.98,860700.0],["2013-06-05",24.9,24.98,24.54,24.54,713200.0],["2013-06-06",24.57,25.03,24.5,25.03,527900.0],["2013-06-07",25.25,25.45,24.98,25.24,430900.0],["2013-06-10",25.31,25.4,24.94,24.99,442900.0],["2013-06-11",24.56,24.88,24.45,24.49,472400.0],["2013-06-12",24.75,24.77,24.11,24.25,419700.0],["2013-06-13",24.26,24.69,24.17,24.62,566200.0],["2013-06-14",24.6,24.87,24.47,24.49,390800.0],["2013-06-17",24.7,24.96,24.33,24.88,435700.0],["2013-06-18",24.89,25.33,24.82,25.19,346600.0],["2013-06-19",25.26,25.26,24.83,24.83,429700.0],["2013-06-20",24.56,24.67,24.18,24.26,805600.0],["2013-06-21",24.3,24.47,23.88,24.19,1458300.0],["2013-06-24",23.97,24.07,23.44,23.81,684000.0],["2013-06-25",24.07,24.51,23.51,23.99,535800.0],["2013-06-26",24.21,24.25,23.89,23.93,370000.0],["2013-06-27",24.11,24.84,24.11,24.68,593800.0],["2013-06-28",24.53,24.84,24.35,24.53,1421500.0],["2013-07-01",24.65,25.32,24.6,25.15,790600.0],["2013-07-02",25.09,25.63,25.01,25.26,545300.0],["2013-07-03",25.09,25.69,25.09,25.42,193700.0],["2013-07-05",25.86,25.94,25.56,25.82,527200.0],["2013-07-08",25.86,25.99,25.48,25.67,597100.0],["2013-07-09",25.78,26.13,25.59,25.93,566600.0],["2013-07-10",25.88,26.32,25.84,26.26,350400.0],["2013-07-11",26.56,26.79,26.26,26.58,798300.0],["2013-07-12",26.56,26.95,26.39,26.75,312300.0],["2013-07-15",26.74,27.36,26.64,27.36,734500.0],["2013-07-16",27.31,27.61,27.14,27.5,3962500.0],["2013-07-17",27.53,27.6,27.31,27.51,457900.0],["2013-07-18",27.66,27.89,27.42,27.48,482600.0],["2013-07-19",27.33,27.52,27.24,27.32,481600.0],["2013-07-22",27.21,27.54,27.21,27.3,534200.0],["2013-07-23",27.5,27.53,27.1,27.14,680700.0],["2013-07-24",27.34,27.42,26.78,27.04,747400.0],["2013-07-25",26.95,27.37,26.47,27.34,1246200.0],["2013-07-26",27.11,27.43,26.82,26.91,1227800.0],["2013-07-29",26.78,27.07,26.59,26.7,393500.0],["2013-07-30",26.86,26.87,26.6,26.72,467800.0],["2013-07-31",26.77,27.31,26.63,27.08,605100.0],["2013-08-01",27.17,28.0,27.17,27.73,1194700.0],["2013-08-02",27.56,27.68,27.1,27.32,754700.0],["2013-08-05",27.36,27.68,27.23,27.58,482700.0],["2013-08-06",27.41,27.54,26.99,27.02,306900.0],["2013-08-07",26.97,27.04,26.62,26.92,434000.0],["2013-08-08",27.11,27.29,26.97,27.23,289100.0],["2013-08-09",27.28,27.4,26.91,27.05,363900.0],["2013-08-12",26.97,27.65,26.95,27.55,429600.0],["2013-08-13",27.53,28.27,27.48,28.11,762800.0],["2013-08-14",28.02,28.15,27.61,27.69,423100.0],["2013-08-15",27.38,27.66,27.07,27.22,877800.0],["2013-08-16",27.47,27.47,26.78,27.06,534500.0],["2013-08-19",27.02,27.3,26.73,26.8,442300.0],["2013-08-20",26.86,27.03,26.68,26.92,316500.0],["2013-08-21",26.81,27.26,26.69,26.84,378800.0],["2013-08-22",26.93,27.65,26.8,27.22,235700.0],["2013-08-23",27.26,27.63,27.19,27.39,353600.0],["2013-08-26",27.39,27.59,27.2,27.29,209400.0],["2013-08-27",26.97,27.07,26.35,26.35,586100.0],["2013-08-28",26.43,26.6,26.36,26.45,470100.0],["2013-08-29",26.43,26.76,26.43,26.63,241700.0],["2013-08-30",26.57,26.68,26.05,26.07,598600.0],["2013-09-03",26.38,26.73,26.03,26.35,1027400.0],["2013-09-04",26.35,26.86,26.26,26.84,326500.0],["2013-09-05",26.84,27.06,26.68,26.81,278900.0],["2013-09-06",26.99,27.2,26.39,26.78,471100.0],["2013-09-09",26.97,27.63,26.97,27.61,530400.0],["2013-09-10",27.69,28.02,27.49,27.85,598300.0],["2013-09-11",27.73,27.99,27.73,27.83,344200.0],["2013-09-12",27.9,28.0,27.62,27.64,356000.0],["2013-09-13",27.73,28.0,27.57,27.85,210200.0],["2013-09-16",28.08,28.14,27.86,27.93,543400.0],["2013-09-17",27.9,28.45,27.85,28.37,474800.0],["2013-09-18",28.46,28.79,28.3,28.62,675400.0],["2013-09-19",28.7,29.08,28.69,28.84,475000.0],["2013-09-20",28.88,29.01,28.62,28.62,989600.0],["2013-09-23",28.51,28.75,28.07,28.42,659700.0],["2013-09-24",28.41,28.51,28.06,28.34,682000.0],["2013-09-25",28.32,28.59,28.12,28.31,542500.0],["2013-09-26",28.34,28.52,28.17,28.5,388000.0],["2013-09-27",28.26,28.61,28.2,28.35,406700.0],["2013-09-30",28.09,28.49,27.78,28.46,1150400.0],["2013-10-01",28.44,29.18,28.35,29.09,1392900.0],["2013-10-02",28.82,29.41,28.75,29.24,684800.0],["2013-10-03",29.17,29.28,28.42,28.75,479700.0],["2013-10-04",28.73,29.18,28.66,28.96,326600.0],["2013-10-07",28.72,29.01,28.61,28.66,561600.0],["2013-10-08",28.64,28.68,27.93,28.0,543400.0],["2013-10-09",28.03,28.18,27.63,27.82,754200.0],["2013-10-10",28.15,28.61,28.15,28.61,422100.0],["2013-10-11",28.44,28.98,28.43,28.92,741200.0],["2013-10-14",28.59,28.75,28.11,28.23,1356200.0],["2013-10-15",28.14,28.22,27.27,27.3,1207800.0],["2013-10-16",27.45,27.69,27.21,27.51,878900.0],["2013-10-17",27.39,27.53,27.27,27.47,805400.0],["2013-10-18",27.59,27.67,27.3,27.62,819900.0],["2013-10-21",27.63,28.01,27.56,27.76,687400.0],["2013-10-22",27.85,28.04,27.56,27.85,588000.0],["2013-10-23",27.73,27.77,27.33,27.6,445500.0],["2013-10-24",27.61,27.8,27.5,27.64,490800.0],["2013-10-25",27.47,27.75,27.18,27.27,652400.0],["2013-10-28",27.26,27.52,27.21,27.45,614500.0],["2013-10-29",27.5,27.82,27.36,27.82,419000.0],["2013-10-30",27.81,27.94,27.56,27.61,485500.0],["2013-10-31",27.58,27.93,27.41,27.76,655000.0],["2013-11-01",27.7,27.94,27.35,27.7,641000.0],["2013-11-04",27.82,28.02,27.71,27.97,702200.0],["2013-11-05",27.85,28.17,27.62,27.92,882100.0],["2013-11-06",28.14,28.4,27.87,28.35,665700.0],["2013-11-07",29.26,31.21,29.26,30.43,2385300.0],["2013-11-08",30.44,31.36,30.42,31.34,1405900.0],["2013-11-11",31.18,32.18,31.16,32.16,1637200.0],["2013-11-12",31.95,32.35,31.81,32.13,762500.0],["2013-11-13",31.96,32.47,31.76,32.36,634400.0],["2013-11-14",32.32,32.46,31.87,32.29,445100.0],["2013-11-15",32.25,32.53,32.16,32.37,658300.0],["2013-11-18",31.88,32.2,31.77,32.02,1013500.0],["2013-11-19",31.98,32.15,31.67,31.83,527900.0],["2013-11-20",31.9,32.19,31.58,31.69,522400.0],["2013-11-21",31.77,32.29,31.65,32.19,518700.0],["2013-11-22",32.13,32.45,31.9,32.33,575600.0],["2013-11-25",32.33,32.52,32.18,32.27,334400.0],["2013-11-26",32.33,32.63,32.1,32.58,571400.0],["2013-11-27",32.58,32.83,32.52,32.75,355600.0],["2013-11-29",32.95,32.97,32.51,32.54,353600.0],["2013-12-02",32.52,32.99,32.27,32.58,620400.0],["2013-12-03",32.43,32.85,32.07,32.48,662300.0],["2013-12-04",32.25,33.15,32.22,33.1,922200.0],["2013-12-05",33.0,33.19,32.61,32.7,840300.0],["2013-12-06",32.75,33.64,32.74,33.31,1116500.0],["2013-12-09",33.43,33.47,32.93,33.05,570000.0],["2013-12-10",32.93,33.0,32.37,32.38,720500.0],["2013-12-11",32.39,32.73,31.53,31.64,632300.0],["2013-12-12",31.71,31.83,31.39,31.56,357800.0],["2013-12-13",31.71,32.4,31.66,32.24,569700.0],["2013-12-16",32.29,32.76,32.06,32.53,352900.0],["2013-12-17",32.45,32.63,32.2,32.5,328400.0],["2013-12-18",32.57,33.05,32.13,33.03,332900.0],["2013-12-19",33.0,33.2,32.93,33.0,386200.0],["2013-12-20",33.17,34.11,33.0,33.95,1807000.0],["2013-12-23",33.96,34.35,33.4,33.95,1006500.0],["2013-12-24",33.95,34.36,33.95,34.04,275900.0],["2013-12-26",34.16,34.35,33.97,34.05,438600.0],["2013-12-27",34.23,34.4,33.82,34.11,231200.0],["2013-12-30",34.19,34.4,33.88,34.3,375900.0],["2013-12-31",34.4,35.5,34.31,35.39,952300.0],["2014-01-02",35.5,35.5,34.56,34.7,882200.0],["2014-01-03",34.72,35.06,34.63,34.76,431100.0],["2014-01-06",34.82,34.98,34.47,34.58,507100.0],["2014-01-07",34.81,35.09,34.45,34.97,592400.0],["2014-01-08",34.98,35.08,34.64,35.07,696800.0],["2014-01-09",35.19,35.4,34.54,34.9,385700.0],["2014-01-10",34.98,35.32,34.47,35.31,442400.0],["2014-01-13",35.1,35.48,34.36,34.57,447400.0],["2014-01-14",34.81,35.36,34.63,35.16,522500.0],["2014-01-15",35.35,35.7,35.22,35.54,511100.0],["2014-01-16",35.37,35.8,35.36,35.57,381800.0],["2014-01-17",35.62,35.8,35.3,35.39,280200.0],["2014-01-21",35.26,35.92,35.26,35.74,573100.0],["2014-01-22",35.86,36.03,35.38,35.75,842900.0],["2014-01-23",37.95,38.5,35.89,36.0,2118500.0],["2014-01-24",35.94,36.17,35.68,35.73,1040000.0],["2014-01-27",35.7,35.88,34.98,35.3,1041100.0],["2014-01-28",35.2,35.6,34.96,35.21,821200.0],["2014-01-29",34.85,35.34,34.43,35.1,871700.0],["2014-01-30",36.47,36.79,35.95,36.32,1477300.0],["2014-01-31",35.76,36.0,35.32,35.68,1057200.0],["2014-02-03",35.48,35.64,33.46,34.09,1661200.0],["2014-02-04",34.18,34.93,33.82,34.69,1025600.0],["2014-02-05",34.58,35.69,34.05,35.2,1097600.0],["2014-02-06",35.3,35.56,35.08,35.22,848800.0],["2014-02-07",35.21,35.71,35.0,35.67,705900.0],["2014-02-10",35.5,35.86,35.21,35.78,731400.0],["2014-02-11",35.78,36.63,35.78,36.49,928700.0],["2014-02-12",36.69,37.51,36.11,37.34,1707500.0],["2014-02-13",37.24,38.01,37.05,37.94,1396800.0],["2014-02-14",38.01,38.1,37.55,37.79,632800.0],["2014-02-18",37.92,38.52,37.69,38.43,842600.0],["2014-02-19",38.18,38.41,37.97,38.06,957100.0],["2014-02-20",38.0,38.79,37.87,38.75,1144400.0],["2014-02-21",38.94,38.94,38.47,38.73,648800.0],["2014-02-24",38.86,39.2,38.61,38.68,794100.0],["2014-02-25",38.87,39.29,38.47,39.27,879300.0],["2014-02-26",39.4,39.65,39.01,39.22,704700.0],["2014-02-27",39.27,39.87,39.03,39.87,637200.0],["2014-02-28",39.96,39.99,39.1,39.31,623500.0],["2014-03-03",39.17,39.17,38.42,38.82,670900.0],["2014-03-04",39.43,40.4,39.43,40.03,1600000.0],["2014-03-05",39.93,39.98,39.51,39.81,488100.0],["2014-03-06",39.86,40.04,39.57,39.69,644700.0],["2014-03-07",39.85,39.85,39.14,39.28,733200.0],["2014-03-10",39.28,39.44,38.75,38.92,652300.0],["2014-03-11",38.92,39.04,38.43,38.72,590400.0],["2014-03-12",38.62,38.62,38.11,38.52,533800.0],["2014-03-13",38.78,38.88,38.01,38.22,1131800.0],["2014-03-14",38.03,38.48,37.67,37.8,563300.0],["2014-03-17",37.88,38.35,37.41,37.72,854100.0],["2014-03-18",37.72,38.14,37.72,38.03,964400.0],["2014-03-19",38.08,38.13,37.25,37.51,449700.0],["2014-03-20",37.36,37.73,37.2,37.47,527600.0],["2014-03-21",37.66,37.66,36.68,36.74,1078100.0],["2014-03-24",36.6,36.75,35.76,36.21,680100.0],["2014-03-25",36.42,36.6,35.66,36.03,664200.0],["2014-03-26",36.25,36.25,35.14,35.14,632600.0],["2014-03-27",35.02,35.6,34.74,35.08,882200.0],["2014-03-28",35.06,35.5,34.72,34.84,604100.0],["2014-03-31",35.09,35.71,34.66,35.42,829700.0],["2014-04-01",35.59,36.07,35.35,35.91,790700.0],["2014-04-02",36.11,36.22,35.54,35.78,440200.0],["2014-04-03",35.61,35.92,34.85,34.99,386700.0],["2014-04-04",35.33,35.49,34.71,34.75,1173600.0],["2014-04-07",34.62,34.97,34.07,34.41,1009100.0],["2014-04-08",34.49,34.81,33.92,34.22,576300.0],["2014-04-09",34.73,35.03,34.42,34.94,596000.0],["2014-04-10",34.94,34.94,33.58,33.83,1049300.0],["2014-04-11",33.46,33.88,32.89,33.14,706500.0],["2014-04-14",33.29,33.75,32.96,33.34,407500.0],["2014-04-15",33.48,33.95,32.79,33.77,613800.0],["2014-04-16",33.92,34.58,33.78,34.5,473300.0],["2014-04-17",34.36,35.09,34.32,35.0,446500.0],["2014-04-21",34.86,34.97,34.37,34.71,537000.0],["2014-04-22",34.79,35.25,34.5,35.15,736100.0],["2014-04-23",35.0,35.32,34.3,34.95,890200.0],["2014-04-24",35.4,36.25,35.03,36.2,1028500.0],["2014-04-25",35.89,36.1,35.02,35.16,1035700.0],["2014-04-28",35.36,35.37,33.67,34.48,1261500.0],["2014-04-29",34.33,35.14,34.26,34.9,947600.0],["2014-04-30",34.69,35.44,34.37,35.37,588700.0],["2014-05-01",35.45,36.0,34.93,35.47,872400.0],["2014-05-02",35.55,36.02,35.18,35.23,749300.0],["2014-05-05",35.15,35.72,34.63,35.41,607400.0],["2014-05-06",35.25,35.75,34.82,34.83,834300.0],["2014-05-07",34.91,34.98,34.24,34.93,611500.0],["2014-05-08",34.77,36.02,34.57,34.76,624500.0],["2014-05-09",34.65,35.3,34.43,35.02,533600.0],["2014-05-12",35.26,36.54,35.09,36.32,530600.0],["2014-05-13",36.16,36.28,35.48,35.5,719400.0],["2014-05-14",35.32,35.74,35.01,35.1,629500.0],["2014-05-15",35.02,35.15,34.32,34.89,670600.0],["2014-05-16",34.73,35.88,34.63,35.88,619800.0],["2014-05-19",35.62,36.6,35.62,36.37,636400.0],["2014-05-20",36.16,36.27,35.33,35.75,783600.0],["2014-05-21",35.83,36.15,35.52,35.96,387100.0],["2014-05-22",35.98,36.64,35.76,36.37,465500.0],["2014-05-23",36.44,37.0,36.18,36.83,646300.0],["2014-05-27",37.0,37.61,36.75,37.3,585100.0],["2014-05-28",37.31,37.49,36.75,36.81,914600.0],["2014-05-29",37.05,37.34,36.91,37.25,290600.0],["2014-05-30",37.26,37.26,36.4,36.8,563300.0],["2014-06-02",36.8,36.92,36.07,36.6,447800.0],["2014-06-03",36.42,36.61,35.92,36.2,573200.0],["2014-06-04",36.07,36.37,35.97,36.28,402400.0],["2014-06-05",36.0,37.05,35.93,36.88,548400.0],["2014-06-06",37.1,38.19,37.0,37.9,931500.0],["2014-06-09",37.97,38.4,37.81,38.08,1041400.0],["2014-06-10",37.92,38.18,37.47,37.71,516300.0],["2014-06-11",37.64,37.92,37.54,37.69,602100.0],["2014-06-12",37.69,37.75,36.85,36.97,686100.0],["2014-06-13",37.23,37.77,36.92,36.99,698500.0],["2014-06-16",36.91,37.46,36.83,37.05,738500.0],["2014-06-17",37.15,38.04,37.15,37.6,924500.0],["2014-06-18",37.7,37.81,37.0,37.75,696800.0],["2014-06-19",37.96,37.96,37.4,37.71,650100.0],["2014-06-20",37.75,37.85,37.42,37.73,1179200.0],["2014-06-23",37.67,38.0,37.65,37.94,835700.0],["2014-06-24",37.89,38.1,37.24,37.24,629700.0],["2014-06-25",37.54,38.04,37.17,37.75,767500.0],["2014-06-26",37.91,38.45,37.64,38.21,826100.0],["2014-06-27",38.54,38.95,38.06,38.42,14914300.0],["2014-06-30",38.43,38.85,38.17,38.8,1017800.0],["2014-07-01",38.87,39.55,38.87,38.97,1069800.0],["2014-07-02",38.69,39.34,38.69,38.81,908600.0],["2014-07-03",38.96,39.11,38.7,38.99,448300.0],["2014-07-07",38.94,39.07,38.69,38.85,657200.0],["2014-07-08",38.74,38.92,37.88,38.06,821100.0],["2014-07-09",38.27,38.66,38.21,38.43,684800.0],["2014-07-10",38.1,38.81,37.78,38.49,836900.0],["2014-07-11",38.49,38.55,38.13,38.5,546800.0],["2014-07-14",38.66,39.04,38.5,38.87,673200.0],["2014-07-15",38.89,39.04,38.32,38.64,516600.0],["2014-07-16",38.74,38.86,38.13,38.15,860100.0],["2014-07-17",38.06,38.26,37.4,37.44,735300.0],["2014-07-18",37.62,37.97,37.44,37.89,673600.0],["2014-07-21",37.8,37.95,37.6,37.84,510000.0],["2014-07-22",37.98,38.51,37.98,38.3,686000.0],["2014-07-23",38.39,38.53,37.93,38.02,806900.0],["2014-07-24",37.99,38.21,36.94,37.64,1476000.0],["2014-07-25",37.66,38.11,37.42,37.82,1323500.0],["2014-07-28",37.76,37.98,37.31,37.4,917800.0],["2014-07-29",37.43,37.83,37.26,37.33,1307600.0],["2014-07-30",37.47,37.74,37.04,37.39,685500.0],["2014-07-31",37.09,37.16,35.94,35.96,882500.0],["2014-08-01",36.01,36.31,35.49,36.21,1193800.0],["2014-08-04",36.37,36.71,35.93,36.62,575400.0],["2014-08-05",36.97,38.34,36.93,37.9,1801400.0],["2014-08-06",37.73,38.28,37.6,37.91,769500.0],["2014-08-07",38.16,38.27,37.48,37.64,502300.0],["2014-08-08",37.7,37.79,37.44,37.71,491700.0],["2014-08-11",37.97,38.37,37.66,38.14,766000.0],["2014-08-12",38.0,38.45,37.76,37.93,564500.0],["2014-08-13",38.11,38.42,37.88,38.33,558500.0],["2014-08-14",38.44,38.53,37.89,38.04,463100.0],["2014-08-15",38.41,38.43,37.55,37.76,652400.0],["2014-08-18",38.21,39.18,38.18,38.79,631800.0],["2014-08-19",38.82,39.14,38.7,38.95,370900.0],["2014-08-20",38.78,39.21,38.72,38.99,416500.0],["2014-08-21",38.99,39.23,38.62,39.07,581800.0],["2014-08-22",39.11,39.47,38.85,39.28,346200.0],["2014-08-25",39.46,39.46,39.01,39.25,387100.0],["2014-08-26",39.3,39.46,39.09,39.31,402600.0],["2014-08-27",39.49,39.49,38.85,38.94,323500.0],["2014-08-28",38.82,38.87,38.43,38.74,329300.0],["2014-08-29",38.83,39.0,38.52,38.69,520700.0],["2014-09-02",38.75,39.12,38.51,39.12,1185700.0],["2014-09-03",39.21,39.6,39.12,39.6,574800.0],["2014-09-04",39.71,40.06,39.43,39.53,478000.0],["2014-09-05",39.59,39.92,39.42,39.77,345700.0],["2014-09-08",39.73,39.88,39.17,39.56,715100.0],["2014-09-09",39.39,39.51,39.07,39.25,657800.0],["2014-09-10",39.4,39.81,39.27,39.76,513500.0],["2014-09-11",39.48,39.95,39.47,39.78,729300.0],["2014-09-12",39.86,40.06,39.51,39.6,509500.0],["2014-09-15",39.55,39.74,38.92,38.94,707300.0],["2014-09-16",38.89,39.1,38.28,38.5,1201700.0],["2014-09-17",38.42,38.77,37.98,38.05,1050500.0],["2014-09-18",38.29,38.31,37.95,38.0,1602600.0],["2014-09-19",38.02,38.12,37.72,37.99,1294900.0],["2014-09-22",37.99,38.01,37.19,37.33,821300.0],["2014-09-23",37.15,37.36,36.72,36.76,749800.0],["2014-09-24",36.9,37.35,36.65,37.17,729200.0],["2014-09-25",37.12,37.17,36.46,36.52,503300.0],["2014-09-26",36.59,36.77,36.35,36.57,424900.0],["2014-09-29",36.17,36.72,36.17,36.56,818100.0],["2014-09-30",36.73,37.06,36.28,36.9,1018000.0],["2014-10-01",36.84,36.89,36.31,36.36,1032200.0],["2014-10-02",36.48,37.12,36.07,36.46,1040700.0],["2014-10-03",36.75,37.02,36.54,36.84,652000.0],["2014-10-06",37.03,37.21,36.72,36.76,745100.0],["2014-10-07",36.52,36.78,36.34,36.34,1229200.0],["2014-10-08",36.25,36.71,35.87,36.6,805800.0],["2014-10-09",36.56,36.67,35.89,35.92,568800.0],["2014-10-10",35.91,36.06,34.82,34.84,712900.0],["2014-10-13",34.8,35.16,34.39,34.54,645400.0],["2014-10-14",34.84,35.01,34.24,34.31,956900.0],["2014-10-15",33.75,34.97,33.61,34.68,1100800.0],["2014-10-16",34.09,34.76,34.06,34.32,1008500.0],["2014-10-17",34.79,35.28,34.44,35.03,540000.0],["2014-10-20",34.89,35.62,34.56,35.31,503100.0],["2014-10-21",35.56,36.32,35.36,36.11,659500.0],["2014-10-22",36.28,36.4,35.77,35.82,506400.0],["2014-10-23",36.14,36.53,36.13,36.25,594600.0],["2014-10-24",36.24,36.52,36.16,36.49,589000.0],["2014-10-27",36.33,36.83,36.18,36.6,506400.0],["2014-10-28",36.69,37.65,36.69,37.62,395300.0],["2014-10-29",37.69,37.87,37.23,37.71,490000.0],["2014-10-30",37.61,37.98,37.43,37.88,475800.0],["2014-10-31",38.5,38.63,37.99,38.15,561100.0],["2014-11-03",38.24,38.36,38.04,38.15,651900.0],["2014-11-04",38.2,38.49,38.01,38.02,613900.0],["2014-11-05",38.41,38.48,37.62,38.17,780800.0],["2014-11-06",38.49,38.5,36.21,36.84,2635300.0],["2014-11-07",36.79,37.22,36.36,37.07,1152400.0],["2014-11-10",37.2,37.29,36.95,37.07,522000.0],["2014-11-11",37.05,37.35,36.95,37.14,413600.0],["2014-11-12",36.96,37.46,36.9,37.26,374100.0],["2014-11-13",37.22,37.69,37.2,37.67,930100.0],["2014-11-14",37.7,38.17,37.49,37.9,535900.0],["2014-11-17",36.76,37.66,36.76,37.57,1068600.0],["2014-11-18",37.68,38.39,37.45,38.24,869700.0],["2014-11-19",38.25,38.3,37.55,37.83,441800.0],["2014-11-20",37.55,37.81,37.34,37.74,816800.0],["2014-11-21",38.23,38.43,38.07,38.35,487100.0],["2014-11-24",38.35,38.6,38.19,38.46,772100.0],["2014-11-25",38.47,38.85,38.47,38.75,580000.0],["2014-11-26",38.57,39.0,38.38,38.87,433200.0],["2014-11-28",38.97,39.38,38.8,39.07,335600.0],["2014-12-01",38.75,38.93,38.35,38.43,826000.0],["2014-12-02",38.45,38.95,38.39,38.61,865900.0],["2014-12-03",38.72,38.97,38.32,38.72,735700.0],["2014-12-04",38.62,39.1,38.49,38.97,807000.0],["2014-12-05",39.07,39.17,38.83,38.92,394500.0],["2014-12-08",38.67,39.11,37.88,38.0,554100.0],["2014-12-09",37.53,38.15,37.26,37.93,731800.0],["2014-12-10",37.94,37.94,36.85,36.9,878500.0],["2014-12-11",37.19,37.5,36.52,36.6,854900.0],["2014-12-12",36.35,36.47,36.02,36.18,1045800.0],["2014-12-15",36.47,36.47,35.58,35.8,910300.0],["2014-12-16",35.57,35.96,35.15,35.35,789800.0],["2014-12-17",35.54,35.67,35.08,35.24,1385400.0],["2014-12-18",35.72,36.48,35.57,36.47,1463400.0],["2014-12-19",36.56,36.7,36.22,36.39,1730400.0],["2014-12-22",36.49,36.82,36.4,36.56,653300.0],["2014-12-23",36.86,37.36,36.44,37.18,917900.0],["2014-12-24",37.36,37.79,37.1,37.44,374700.0],["2014-12-26",37.59,37.98,37.57,37.74,357100.0],["2014-12-29",37.48,37.83,37.31,37.32,575000.0],["2014-12-30",37.09,37.17,36.74,36.81,391100.0],["2014-12-31",36.99,37.28,36.63,36.65,518700.0],["2015-01-02",36.87,36.98,36.01,36.35,557900.0],["2015-01-05",36.08,36.39,35.26,35.36,859800.0],["2015-01-06",35.54,35.89,34.85,35.08,1253300.0],["2015-01-07",35.38,35.38,34.99,35.22,698200.0],["2015-01-08",35.44,36.1,35.43,35.75,806000.0],["2015-01-09",35.89,36.01,35.31,35.62,529600.0],["2015-01-12",35.5,35.57,34.64,34.71,594300.0],["2015-01-13",34.93,35.25,33.93,34.26,654800.0],["2015-01-14",33.81,34.52,33.43,33.79,732100.0],["2015-01-15",34.0,34.21,33.27,33.54,691400.0],["2015-01-16",33.49,34.13,33.46,34.07,692600.0],["2015-01-20",34.23,34.35,33.72,34.18,448800.0],["2015-01-21",34.13,34.45,33.87,34.17,459900.0],["2015-01-22",34.27,34.98,33.9,34.96,796900.0],["2015-01-23",34.97,35.39,34.83,34.87,572400.0],["2015-01-26",34.93,35.13,34.52,34.92,681300.0],["2015-01-27",34.5,34.53,33.85,34.29,840000.0],["2015-01-28",34.81,35.09,32.86,32.9,1518600.0],["2015-01-29",31.58,34.16,31.15,33.99,1844200.0],["2015-01-30",33.75,34.04,32.86,33.41,1395500.0],["2015-02-02",33.47,33.86,32.8,33.46,907700.0],["2015-02-03",33.61,34.65,33.4,34.6,798600.0],["2015-02-04",34.56,34.9,34.19,34.25,732500.0],["2015-02-05",34.45,34.59,33.95,34.22,623700.0],["2015-02-06",34.25,34.4,33.77,33.95,633300.0],["2015-02-09",33.77,33.98,33.53,33.67,533800.0],["2015-02-10",34.01,34.44,33.55,34.06,1043600.0],["2015-02-11",34.08,34.25,33.59,33.73,554300.0],["2015-02-12",33.93,33.93,33.48,33.65,1307100.0],["2015-02-13",33.66,34.04,33.51,34.02,1212600.0],["2015-02-17",34.17,34.63,34.06,34.61,883000.0],["2015-02-18",34.62,35.12,34.57,34.77,570700.0],["2015-02-19",34.41,34.81,34.31,34.79,869900.0],["2015-02-20",34.82,34.98,34.5,34.93,613600.0],["2015-02-23",34.94,34.95,34.17,34.32,550900.0],["2015-02-24",34.03,34.63,33.85,34.45,1245100.0],["2015-02-25",34.53,34.53,34.04,34.17,756900.0],["2015-02-26",34.9,35.3,34.6,34.65,1572300.0],["2015-02-27",34.65,35.09,34.5,34.66,995600.0],["2015-03-02",34.75,35.08,34.26,34.5,933400.0],["2015-03-03",34.41,34.41,33.74,33.84,833000.0],["2015-03-04",33.68,33.81,33.39,33.63,621900.0],["2015-03-05",33.74,34.08,33.32,34.0,750200.0],["2015-03-06",33.88,33.99,33.35,33.52,449400.0],["2015-03-09",33.65,33.92,33.5,33.67,669300.0],["2015-03-10",33.48,33.48,32.87,32.88,714200.0],["2015-03-11",33.01,33.07,32.53,32.84,557700.0],["2015-03-12",32.95,33.08,32.73,32.87,535900.0],["2015-03-13",32.67,33.04,32.18,33.01,1271100.0],["2015-03-16",33.22,34.14,33.03,34.04,1124700.0],["2015-03-17",33.94,34.46,33.72,34.38,1101200.0],["2015-03-18",34.35,36.49,34.16,36.16,2456400.0],["2015-03-19",36.01,36.55,35.72,36.1,1643400.0],["2015-03-20",36.29,37.06,36.05,37.01,1482100.0],["2015-03-23",37.01,37.04,35.66,35.88,1381100.0],["2015-03-24",35.9,36.14,35.66,35.79,1348900.0],["2015-03-25",35.8,36.0,35.27,35.35,1528900.0],["2015-03-26",35.18,36.05,35.0,35.76,987500.0],["2015-03-27",35.69,36.13,35.63,36.05,1593000.0],["2015-03-30",36.35,36.74,36.05,36.09,802500.0],["2015-03-31",35.95,36.36,35.79,36.17,852500.0],["2015-04-01",36.13,36.2,35.72,36.15,702200.0],["2015-04-02",36.17,36.56,36.0,36.51,1076900.0],["2015-04-06",36.38,37.24,36.09,37.17,845000.0],["2015-04-07",37.45,37.48,36.89,37.05,879000.0],["2015-04-08",37.44,37.78,37.12,37.57,1697500.0],["2015-04-09",37.89,38.0,37.43,37.94,513800.0],["2015-04-10",37.87,38.15,37.71,37.94,542500.0],["2015-04-13",38.04,38.11,37.08,37.14,977800.0],["2015-04-14",37.14,37.34,36.69,37.05,921500.0],["2015-04-15",38.7,38.85,36.97,37.16,500500.0],["2015-04-16",37.03,37.42,36.92,37.23,397400.0],["2015-04-17",36.92,36.92,36.35,36.84,944400.0],["2015-04-20",37.01,37.44,36.75,36.76,458100.0],["2015-04-21",37.0,37.05,36.74,36.87,366200.0],["2015-04-22",37.05,37.22,36.64,37.19,305600.0],["2015-04-23",37.04,37.67,36.91,37.36,410900.0],["2015-04-24",37.52,37.6,37.04,37.18,302600.0],["2015-04-27",37.22,37.48,36.55,36.73,800600.0],["2015-04-28",36.65,36.99,36.43,36.74,758300.0],["2015-04-29",36.67,36.99,36.54,36.68,863900.0],["2015-04-30",37.53,38.4,36.4,38.34,1886200.0],["2015-05-01",38.38,38.83,37.9,38.73,1050300.0],["2015-05-04",38.89,38.89,38.49,38.6,785400.0],["2015-05-05",38.4,38.72,38.02,38.21,765200.0],["2015-05-06",38.2,38.43,37.87,38.07,944600.0],["2015-05-07",38.08,38.37,37.84,38.08,652600.0],["2015-05-08",38.38,38.75,38.21,38.69,409600.0],["2015-05-11",38.71,39.07,38.47,38.74,722700.0],["2015-05-12",38.58,38.92,38.33,38.74,466900.0],["2015-05-13",38.94,39.28,38.84,38.99,685700.0],["2015-05-14",39.16,39.81,39.16,39.7,544000.0],["2015-05-15",39.64,39.64,39.23,39.4,505000.0],["2015-05-18",38.9,39.82,38.9,39.79,941700.0],["2015-05-19",39.74,39.79,39.35,39.45,500700.0],["2015-05-20",39.43,40.59,39.23,40.56,1265100.0],["2015-05-21",40.46,41.52,40.0,41.46,1648700.0],["2015-05-22",41.4,41.6,40.93,41.05,858400.0],["2015-05-26",40.86,41.05,40.68,40.91,1355300.0],["2015-05-27",40.95,41.7,40.95,41.66,927800.0],["2015-05-28",41.59,41.96,41.42,41.79,1037400.0],["2015-05-29",41.67,41.82,41.05,41.27,1068300.0],["2015-06-01",41.31,41.7,41.13,41.53,920000.0],["2015-06-02",41.31,41.96,41.29,41.77,825400.0],["2015-06-03",41.96,42.19,41.49,41.7,1492200.0],["2015-06-04",41.55,42.0,41.33,41.41,650900.0],["2015-06-05",41.39,41.8,41.14,41.76,546300.0],["2015-06-08",41.65,42.0,41.34,41.36,478900.0],["2015-06-09",41.27,41.61,41.13,41.45,414300.0],["2015-06-10",41.61,42.16,41.4,41.98,597100.0],["2015-06-11",42.01,42.12,41.7,41.82,623600.0],["2015-06-12",41.61,41.85,41.37,41.46,797500.0],["2015-06-15",41.19,41.49,40.68,41.23,673100.0],["2015-06-16",41.12,41.55,41.12,41.49,703200.0],["2015-06-17",41.54,41.65,41.16,41.54,498500.0],["2015-06-18",41.6,42.15,41.34,42.1,451400.0],["2015-06-19",42.25,42.65,42.0,42.25,1387200.0],["2015-06-22",42.57,42.66,42.25,42.53,494800.0],["2015-06-23",42.53,42.75,42.29,42.3,427900.0],["2015-06-24",42.28,42.28,41.86,41.88,556900.0],["2015-06-25",41.9,41.98,41.67,41.9,551100.0],["2015-06-26",41.83,41.98,41.58,41.67,737600.0],["2015-06-29",41.27,41.88,40.97,41.01,1037300.0],["2015-06-30",41.29,41.4,40.85,41.02,1367900.0],["2015-07-01",41.27,41.8,41.14,41.25,580500.0],["2015-07-02",41.36,41.36,40.89,41.18,339800.0],["2015-07-06",40.73,41.48,40.48,41.04,681700.0],["2015-07-07",40.98,41.34,40.49,41.32,624600.0],["2015-07-08",40.94,41.22,40.44,40.66,786100.0],["2015-07-09",41.08,41.44,40.61,40.78,360900.0],["2015-07-10",39.6,39.99,38.42,38.78,4239800.0],["2015-07-13",39.0,39.15,38.32,38.64,2731300.0],["2015-07-14",38.7,38.86,38.38,38.65,1787400.0],["2015-07-15",38.77,39.53,38.66,39.36,913500.0],["2015-07-16",38.4,39.59,38.33,39.4,425500.0],["2015-07-17",39.36,39.63,38.94,39.06,457800.0],["2015-07-20",39.04,39.25,38.91,39.05,398800.0],["2015-07-21",39.0,39.21,38.62,38.77,392800.0],["2015-07-22",38.55,39.21,38.42,39.12,406800.0],["2015-07-23",39.14,39.48,38.57,38.63,678100.0],["2015-07-24",38.52,38.67,38.22,38.38,509400.0],["2015-07-27",38.38,38.41,38.08,38.27,689700.0],["2015-07-28",38.35,38.77,38.08,38.72,736800.0],["2015-07-29",38.5,38.55,37.75,37.8,1795100.0],["2015-07-30",37.34,37.51,36.0,36.23,3753700.0],["2015-07-31",36.14,36.52,36.1,36.35,951800.0],["2015-08-03",36.28,36.8,36.0,36.58,1175700.0],["2015-08-04",36.24,36.67,36.19,36.5,631400.0],["2015-08-05",36.59,37.14,36.19,36.5,1281000.0],["2015-08-06",36.48,36.72,36.0,36.07,606400.0],["2015-08-07",36.07,36.1,35.69,35.91,709500.0],["2015-08-10",35.97,36.73,35.89,36.55,1187300.0],["2015-08-11",36.24,36.55,36.09,36.34,1288700.0],["2015-08-12",36.0,36.22,35.29,35.7,709300.0],["2015-08-13",35.59,35.95,35.49,35.53,531800.0],["2015-08-14",35.41,36.03,35.36,35.93,464300.0],["2015-08-17",35.81,36.39,35.57,36.36,725000.0],["2015-08-18",36.69,36.73,36.17,36.4,698600.0],["2015-08-19",36.21,36.47,35.96,36.12,527600.0],["2015-08-20",35.76,35.76,35.12,35.29,656900.0],["2015-08-21",35.07,35.35,34.4,34.44,1154200.0],["2015-08-24",32.87,33.89,32.59,33.89,1900300.0],["2015-08-25",34.6,34.6,33.41,33.46,846900.0],["2015-08-26",34.11,34.29,33.03,33.88,733400.0],["2015-08-27",34.17,34.31,33.63,34.31,1123500.0],["2015-08-28",34.18,34.55,33.76,34.15,1067200.0],["2015-08-31",34.08,34.15,32.99,33.12,1684400.0],["2015-09-01",32.59,33.38,32.22,32.29,1298900.0],["2015-09-02",32.42,32.58,31.73,32.28,1449600.0],["2015-09-03",32.22,32.74,32.11,32.68,1360400.0],["2015-09-04",32.3,32.5,31.79,31.99,731200.0],["2015-09-08",32.31,33.01,32.06,32.98,731000.0],["2015-09-09",32.99,33.02,31.78,31.91,966400.0],["2015-09-10",31.75,32.58,31.75,32.33,973300.0],["2015-09-11",32.27,32.56,31.95,32.55,441600.0],["2015-09-14",32.55,32.97,32.41,32.77,682600.0],["2015-09-15",32.88,33.15,32.75,33.0,464100.0],["2015-09-16",33.0,33.46,32.9,33.41,469900.0],["2015-09-17",33.36,33.72,33.21,33.51,742300.0],["2015-09-18",32.99,33.56,32.88,33.42,1401600.0],["2015-09-21",33.66,34.2,33.45,33.99,1033900.0],["2015-09-22",33.62,34.27,33.49,33.63,901000.0],["2015-09-23",33.64,33.75,33.07,33.17,719100.0],["2015-09-24",33.05,33.05,32.32,32.6,1126100.0],["2015-09-25",32.9,33.16,32.38,32.51,791800.0],["2015-09-28",32.47,33.22,31.55,31.71,1018500.0],["2015-09-29",31.65,31.83,30.97,30.97,1118300.0],["2015-09-30",31.2,31.87,31.15,31.74,1167900.0],["2015-10-01",31.76,32.0,31.04,31.4,1338500.0],["2015-10-02",31.0,32.04,30.53,32.01,2149800.0],["2015-10-05",32.22,33.33,32.22,33.21,962900.0],["2015-10-06",33.23,34.09,33.07,34.03,1416200.0],["2015-10-07",34.29,34.59,33.46,33.84,1223900.0],["2015-10-08",34.31,34.57,33.49,33.92,845900.0],["2015-10-09",33.93,34.71,33.93,34.67,566300.0],["2015-10-12",34.64,34.91,34.48,34.9,356000.0],["2015-10-13",34.71,35.16,34.58,34.68,568500.0],["2015-10-14",34.74,35.07,34.47,34.51,227600.0],["2015-10-15",34.65,35.24,32.74,34.62,769700.0],["2015-10-16",34.56,35.22,34.33,35.13,1053800.0],["2015-10-19",35.06,35.41,34.85,35.08,436600.0],["2015-10-20",35.05,35.29,34.75,34.83,395900.0],["2015-10-21",34.83,34.83,33.53,33.58,1266100.0],["2015-10-22",33.7,34.38,33.59,34.18,912100.0],["2015-10-23",34.56,34.56,33.99,34.33,704500.0],["2015-10-26",34.27,34.64,34.21,34.46,582100.0],["2015-10-27",34.46,34.65,33.98,34.03,1073000.0],["2015-10-28",34.06,34.89,34.05,34.8,1821900.0],["2015-10-29",34.29,35.35,33.08,34.06,2829200.0],["2015-10-30",34.2,35.71,33.89,35.44,1721200.0],["2015-11-02",35.36,36.31,35.36,36.16,1051900.0],["2015-11-03",36.24,37.09,36.08,36.91,1020200.0],["2015-11-04",37.05,37.05,36.35,36.55,704800.0],["2015-11-05",36.63,37.07,36.24,36.3,741500.0],["2015-11-06",36.21,36.54,36.04,36.4,498800.0],["2015-11-09",36.24,36.28,35.63,36.05,669300.0],["2015-11-10",36.25,36.68,35.96,36.41,825100.0],["2015-11-11",36.65,36.98,36.48,36.62,1649700.0],["2015-11-12",36.43,36.59,35.8,35.82,1263600.0],["2015-11-13",35.73,35.87,34.93,35.16,726900.0],["2015-11-16",34.52,35.46,34.52,35.41,774500.0],["2015-11-17",35.55,36.19,35.36,36.07,1664600.0],["2015-11-18",36.0,36.12,35.7,36.03,740700.0],["2015-11-19",35.89,36.55,35.81,36.4,696700.0],["2015-11-20",36.32,36.87,36.22,36.63,806800.0],["2015-11-23",36.7,36.7,36.3,36.42,678000.0],["2015-11-24",36.0,36.79,35.92,36.54,707100.0],["2015-11-25",36.46,36.82,36.23,36.54,407800.0],["2015-11-27",36.48,36.64,36.35,36.46,256800.0],["2015-11-30",36.48,36.68,36.03,36.04,1036400.0],["2015-12-01",36.12,36.51,35.99,36.13,727300.0],["2015-12-02",36.12,36.32,35.75,35.86,625200.0],["2015-12-03",35.92,36.02,34.66,34.78,516400.0],["2015-12-04",34.75,35.45,34.63,35.32,741400.0],["2015-12-07",35.11,35.64,34.73,35.07,537300.0],["2015-12-08",34.77,35.38,34.49,35.22,430900.0],["2015-12-09",35.01,35.55,34.66,34.82,620900.0],["2015-12-10",34.79,35.23,34.59,34.68,421000.0],["2015-12-11",34.42,34.85,33.95,34.12,591500.0],["2015-12-14",34.06,34.46,33.94,34.16,450700.0],["2015-12-15",34.26,34.62,33.98,34.23,1252800.0],["2015-12-16",34.45,34.65,33.99,34.38,672600.0],["2015-12-17",34.39,34.55,33.73,33.94,727300.0],["2015-12-18",33.88,34.1,33.71,33.71,1170700.0],["2015-12-21",33.87,34.03,33.18,33.53,779400.0],["2015-12-22",33.61,34.37,33.0,34.24,496400.0],["2015-12-23",34.41,35.36,33.99,35.12,1230400.0],["2015-12-24",35.12,35.55,34.04,35.41,290700.0],["2015-12-28",35.32,35.45,34.54,35.21,352100.0],["2015-12-29",35.37,35.49,34.99,35.36,318800.0],["2015-12-30",35.26,35.44,35.02,35.04,358000.0],["2015-12-31",35.02,35.27,33.14,34.63,456300.0],["2016-01-04",34.2,34.2,33.14,33.73,552500.0],["2016-01-05",33.74,33.99,33.56,33.66,392500.0],["2016-01-06",33.25,33.84,32.77,33.07,754900.0],["2016-01-07",32.56,32.88,31.54,31.77,947700.0],["2016-01-08",31.94,32.18,31.3,31.36,932000.0],["2016-01-11",31.43,31.6,30.75,31.07,1045300.0],["2016-01-12",31.26,31.55,30.69,31.14,603100.0],["2016-01-13",31.02,31.76,29.91,30.06,1274200.0],["2016-01-14",30.42,31.43,29.96,31.34,1137000.0],["2016-01-15",30.4,30.8,30.1,30.68,841400.0],["2016-01-19",30.83,31.06,29.61,30.1,1155800.0],["2016-01-20",29.59,29.99,28.75,29.61,1531400.0],["2016-01-21",31.33,32.9,29.84,31.14,2509900.0],["2016-01-22",31.69,32.03,31.11,31.45,1130800.0],["2016-01-25",31.26,31.43,29.92,29.94,947600.0],["2016-01-26",30.03,30.31,29.7,30.26,912200.0],["2016-01-27",30.06,30.18,29.35,29.55,940500.0],["2016-01-28",29.83,30.0,28.8,28.94,818700.0],["2016-01-29",28.98,29.74,28.89,29.61,1010000.0],["2016-02-01",30.05,30.5,29.59,30.38,1102800.0],["2016-02-02",30.04,30.25,29.28,29.42,876900.0],["2016-02-03",29.54,29.82,28.79,29.57,663400.0],["2016-02-04",29.45,30.05,29.28,29.59,709000.0],["2016-02-05",29.24,29.51,27.82,28.11,1153700.0],["2016-02-08",27.5,28.31,27.06,27.71,1199100.0],["2016-02-09",27.36,28.38,27.31,27.78,782000.0],["2016-02-10",28.0,29.48,27.74,27.78,847600.0],["2016-02-11",27.49,28.33,27.44,28.04,918600.0],["2016-02-12",28.27,28.67,28.18,28.63,592900.0],["2016-02-16",28.94,29.13,28.58,28.66,684000.0],["2016-02-17",28.8,29.71,28.71,29.68,806500.0],["2016-02-18",29.81,29.98,29.34,29.46,642600.0],["2016-02-19",29.26,30.11,29.18,30.1,638200.0],["2016-02-22",30.31,30.58,30.08,30.57,474800.0],["2016-02-23",30.51,30.51,29.95,30.02,540800.0],["2016-02-24",29.72,30.51,29.52,30.44,746500.0],["2016-02-25",30.79,31.28,30.54,30.8,727000.0],["2016-02-26",30.89,31.36,30.76,31.23,536700.0],["2016-02-29",31.19,31.47,30.54,30.91,658400.0],["2016-03-01",31.17,32.0,31.0,31.99,456800.0],["2016-03-02",31.87,32.16,31.62,32.12,283200.0],["2016-03-03",32.01,32.22,31.59,32.22,383000.0],["2016-03-04",32.25,32.48,31.87,32.18,706300.0],["2016-03-07",32.02,32.14,30.15,31.88,751500.0],["2016-03-08",31.71,31.89,31.29,31.51,311800.0],["2016-03-09",31.62,31.77,31.07,31.55,373400.0],["2016-03-10",31.78,31.99,30.81,31.21,393200.0],["2016-03-11",31.42,31.67,31.34,31.51,301900.0],["2016-03-14",31.44,31.83,31.33,31.69,279600.0],["2016-03-15",31.56,31.88,31.46,31.57,470300.0],["2016-03-16",31.53,31.86,31.35,31.84,286000.0],["2016-03-17",31.85,32.42,31.58,32.32,354700.0],["2016-03-18",32.08,33.0,30.76,32.84,847100.0],["2016-03-21",32.63,32.69,32.01,32.28,376400.0],["2016-03-22",32.18,32.67,32.15,32.42,314600.0],["2016-03-23",32.41,32.53,31.58,31.59,398000.0],["2016-03-24",31.37,32.12,31.17,32.1,295700.0],["2016-03-28",32.24,32.69,31.73,32.03,428300.0],["2016-03-29",31.88,32.92,31.87,32.89,523300.0],["2016-03-30",33.1,33.26,32.4,32.93,344600.0],["2016-03-31",32.83,33.27,32.75,33.16,484500.0],["2016-04-01",32.85,33.1,32.58,33.0,512300.0],["2016-04-04",33.0,33.05,32.59,32.63,372300.0],["2016-04-05",32.42,32.51,32.01,32.1,195700.0],["2016-04-06",31.64,32.66,31.61,32.65,328200.0],["2016-04-07",32.45,32.61,32.01,32.2,336200.0],["2016-04-08",32.49,32.72,31.58,31.96,391800.0],["2016-04-11",31.96,32.74,31.96,32.38,616300.0],["2016-04-12",32.36,32.54,31.99,32.29,395400.0],["2016-04-13",32.43,33.0,32.43,32.96,420200.0],["2016-04-14",32.9,32.99,32.57,32.74,440200.0],["2016-04-15",32.7,33.29,32.65,33.29,1114300.0],["2016-04-18",33.13,33.49,33.02,33.38,269500.0],["2016-04-19",33.4,33.72,33.06,33.68,481100.0],["2016-04-20",33.76,34.7,33.4,34.21,1270000.0],["2016-04-21",37.39,38.5,36.0,37.55,3068500.0],["2016-04-22",37.41,37.66,36.54,37.02,1857500.0],["2016-04-25",37.08,37.36,36.4,36.85,766700.0],["2016-04-26",36.79,37.19,36.62,37.04,505100.0],["2016-04-27",36.92,37.28,36.37,36.96,680800.0],["2016-04-28",36.68,37.04,36.53,36.68,676200.0],["2016-04-29",36.56,36.78,36.16,36.46,525200.0],["2016-05-02",36.25,37.04,36.18,36.97,731600.0],["2016-05-03",36.44,36.95,36.07,36.49,495400.0],["2016-05-04",36.17,36.3,35.32,35.73,898300.0],["2016-05-05",35.62,36.0,35.29,35.53,602900.0],["2016-05-06",35.24,35.59,34.89,35.58,463700.0],["2016-05-09",35.48,35.97,35.09,35.57,443500.0],["2016-05-10",35.51,36.35,35.41,36.31,562200.0],["2016-05-11",36.18,36.66,35.92,36.16,626800.0],["2016-05-12",36.22,36.6,35.56,35.84,536400.0],["2016-05-13",35.61,35.69,34.8,35.38,1065800.0],["2016-05-16",35.12,35.94,35.12,35.73,482700.0],["2016-05-17",35.62,36.0,35.1,35.32,609100.0],["2016-05-18",35.08,35.53,34.81,35.13,424900.0],["2016-05-19",34.99,35.33,34.64,34.98,492400.0],["2016-05-20",35.06,35.7,34.97,35.66,670200.0],["2016-05-23",35.61,35.86,35.33,35.37,615100.0],["2016-05-24",35.51,36.32,35.47,36.08,840900.0],["2016-05-25",36.23,36.38,35.81,35.83,997800.0],["2016-05-26",35.89,36.21,35.57,35.76,618200.0],["2016-05-27",35.71,36.06,35.66,35.95,559900.0],["2016-05-31",35.96,36.13,35.61,35.74,578900.0],["2016-06-01",35.59,36.02,35.53,35.97,865900.0],["2016-06-02",35.95,36.47,35.56,36.46,1104600.0],["2016-06-03",36.46,36.52,35.76,36.48,827700.0],["2016-06-06",36.59,37.52,36.45,37.34,895200.0],["2016-06-07",37.28,37.45,37.15,37.29,545400.0],["2016-06-08",37.29,38.21,37.21,38.15,1181700.0],["2016-06-09",37.88,38.34,37.65,37.88,822300.0],["2016-06-10",37.61,37.71,36.91,37.03,569600.0],["2016-06-13",36.83,37.56,36.8,37.2,1422900.0],["2016-06-14",37.17,37.88,36.97,37.75,1370700.0],["2016-06-15",37.76,38.75,37.61,38.23,1216400.0],["2016-06-16",37.98,38.83,37.89,38.8,1142800.0],["2016-06-17",38.94,39.21,38.35,38.38,1384600.0],["2016-06-20",38.74,39.4,38.73,38.98,817100.0],["2016-06-21",38.9,39.33,38.9,39.11,735800.0],["2016-06-22",39.2,39.28,38.6,38.62,743400.0],["2016-06-23",39.08,39.44,38.9,39.39,678100.0],["2016-06-24",37.78,38.03,36.66,36.75,2456700.0],["2016-06-27",36.33,36.35,34.68,34.95,1223500.0],["2016-06-28",35.3,35.66,34.9,35.19,742200.0],["2016-06-29",35.62,36.43,35.45,36.27,1358900.0],["2016-06-30",36.27,37.59,36.13,37.58,1487800.0],["2016-07-01",37.58,38.17,37.52,37.9,1232200.0],["2016-07-05",37.68,38.75,36.57,37.35,769800.0],["2016-07-06",37.29,37.75,36.93,37.34,1216100.0],["2016-07-07",37.44,37.67,37.22,37.39,507400.0],["2016-07-08",37.72,38.53,37.46,38.36,841100.0],["2016-07-11",38.52,38.91,38.23,38.61,498600.0],["2016-07-12",38.96,39.18,38.45,38.77,869500.0],["2016-07-13",38.96,39.03,38.25,38.28,705100.0],["2016-07-14",38.51,38.74,37.25,38.56,455600.0],["2016-07-15",38.69,39.17,38.26,38.73,735000.0],["2016-07-18",38.75,39.12,38.75,38.94,642500.0],["2016-07-19",38.88,39.17,38.85,39.04,742100.0],["2016-07-20",39.39,39.97,39.07,39.56,2766300.0],["2016-07-21",40.05,41.41,40.04,40.17,4627500.0],["2016-07-22",39.98,40.69,39.77,40.55,1889800.0],["2016-07-25",40.42,40.7,39.99,40.08,693900.0],["2016-07-26",40.06,40.41,39.89,40.36,1608500.0],["2016-07-27",40.66,40.74,39.89,40.29,1178600.0],["2016-07-28",40.2,40.58,40.05,40.11,588100.0],["2016-07-29",40.22,40.22,39.19,39.73,1230400.0],["2016-08-01",40.23,40.66,39.97,40.39,1431700.0],["2016-08-02",40.33,40.48,39.31,39.62,1063900.0],["2016-08-03",39.47,39.6,39.28,39.55,642800.0],["2016-08-04",39.64,39.94,39.35,39.67,374700.0],["2016-08-05",39.78,40.87,39.78,40.82,1001000.0],["2016-08-08",40.82,41.16,40.71,41.08,842900.0],["2016-08-09",40.93,41.33,40.9,41.21,587500.0],["2016-08-10",41.3,41.39,40.99,41.27,446500.0],["2016-08-11",41.31,41.85,41.08,41.65,487600.0],["2016-08-12",41.58,41.71,41.37,41.66,552700.0],["2016-08-15",41.67,42.99,41.63,42.64,1212400.0],["2016-08-16",42.61,42.61,41.4,41.63,968800.0],["2016-08-17",41.58,41.78,41.14,41.46,932100.0],["2016-08-18",41.52,41.95,41.35,41.66,1208400.0],["2016-08-19",41.63,42.35,41.41,42.28,721600.0],["2016-08-22",42.08,42.25,41.83,42.06,349100.0],["2016-08-23",42.33,42.56,42.03,42.55,342200.0],["2016-08-24",42.4,42.61,42.05,42.25,795200.0],["2016-08-25",42.23,42.38,41.94,42.16,654100.0],["2016-08-26",42.31,42.5,41.94,42.32,434400.0],["2016-08-29",42.29,42.85,42.29,42.56,603900.0],["2016-08-30",42.65,42.8,42.54,42.8,533000.0],["2016-08-31",42.62,42.85,42.24,42.67,827800.0],["2016-09-01",42.62,42.86,42.3,42.84,701100.0],["2016-09-02",42.97,43.66,42.86,43.56,826600.0],["2016-09-06",43.52,43.58,43.22,43.57,715100.0],["2016-09-07",43.57,43.75,41.4,43.74,516300.0],["2016-09-08",43.73,43.96,43.49,43.92,877000.0],["2016-09-09",43.52,43.76,42.28,43.21,1642700.0],["2016-09-12",42.88,43.65,42.79,43.57,843600.0],["2016-09-13",43.23,43.39,42.91,43.11,911300.0],["2016-09-14",43.17,43.51,43.04,43.24,777800.0],["2016-09-15",43.35,43.95,43.25,43.71,524400.0],["2016-09-16",43.38,43.52,43.14,43.26,844500.0],["2016-09-19",43.31,43.83,43.14,43.39,364700.0],["2016-09-20",43.54,43.8,43.32,43.33,412900.0],["2016-09-21",43.44,44.13,43.19,44.11,546800.0],["2016-09-22",44.24,44.75,44.18,44.56,688900.0],["2016-09-23",44.52,44.75,44.11,44.13,488600.0],["2016-09-26",43.99,44.08,43.72,43.74,437500.0],["2016-09-27",43.66,44.31,43.58,44.3,306200.0],["2016-09-28",44.38,44.65,44.11,44.51,441200.0],["2016-09-29",44.35,44.56,43.62,43.88,633600.0],["2016-09-30",43.85,44.42,43.01,44.31,1005500.0],["2016-10-03",45.02,46.8,44.41,45.11,2578700.0],["2016-10-04",45.34,45.81,45.07,45.44,1115700.0],["2016-10-05",45.5,45.98,45.3,45.89,682000.0],["2016-10-06",45.84,46.26,45.52,46.25,770500.0],["2016-10-07",46.5,46.5,45.64,45.94,579700.0],["2016-10-10",46.28,46.91,45.95,45.98,782900.0],["2016-10-11",45.89,45.97,44.65,45.1,751100.0],["2016-10-12",45.01,45.18,44.73,45.14,770400.0],["2016-10-13",44.73,45.21,44.44,45.08,767300.0],["2016-10-14",45.33,45.93,45.12,45.26,623400.0],["2016-10-17",45.11,45.48,44.89,45.47,726000.0],["2016-10-18",45.99,46.28,45.57,46.13,761100.0],["2016-10-19",45.61,46.6,45.61,46.43,610400.0],["2016-10-20",46.37,46.6,46.03,46.33,649000.0],["2016-10-21",46.21,46.42,46.02,46.39,629800.0],["2016-10-24",46.71,47.32,46.05,46.12,1391100.0],["2016-10-25",46.14,46.35,45.33,45.52,1374700.0],["2016-10-26",45.14,45.22,43.1,43.55,3474700.0],["2016-10-27",46.0,47.5,45.21,45.59,5988900.0],["2016-10-28",45.49,46.98,45.4,46.89,2262700.0],["2016-10-31",46.76,47.64,46.26,47.44,1942700.0],["2016-11-01",47.44,47.61,45.64,45.93,1630300.0],["2016-11-02",45.71,45.71,43.78,43.97,2289400.0],["2016-11-03",43.94,44.16,43.12,43.25,1616400.0],["2016-11-04",43.79,44.54,43.57,44.02,1722400.0],["2016-11-07",44.85,45.63,44.3,45.35,2089800.0],["2016-11-08",45.18,46.81,44.82,46.68,2364900.0],["2016-11-09",45.96,47.44,45.54,46.95,2230600.0],["2016-11-10",47.32,47.9,45.92,47.17,1690200.0],["2016-11-11",47.0,47.53,46.66,47.05,854100.0],["2016-11-14",47.52,47.9,47.34,47.59,1098400.0],["2016-11-15",47.45,47.79,47.02,47.53,1011900.0],["2016-11-16",47.02,47.9,46.28,47.58,1007100.0],["2016-11-17",47.6,49.09,47.28,49.01,1327000.0],["2016-11-18",48.95,49.24,48.26,48.68,1386800.0],["2016-11-21",48.58,48.98,48.35,48.53,1036600.0],["2016-11-22",48.86,49.17,48.11,48.25,1409700.0],["2016-11-23",48.31,49.19,48.16,49.17,1023500.0],["2016-11-25",49.29,49.81,49.13,49.79,914800.0],["2016-11-28",49.64,49.93,49.2,49.62,821200.0],["2016-11-29",49.68,49.85,49.03,49.63,936100.0],["2016-11-30",49.51,49.76,48.7,48.71,1548100.0],["2016-12-01",49.1,49.36,46.06,46.32,1906100.0],["2016-12-02",45.99,46.39,45.57,46.37,1409200.0],["2016-12-05",46.64,47.4,46.14,46.37,1493400.0],["2016-12-06",46.75,47.55,46.07,47.13,1429700.0],["2016-12-07",47.4,47.98,46.71,47.89,1022000.0],["2016-12-08",48.1,49.05,47.76,48.31,1327600.0],["2016-12-09",48.38,49.07,48.15,48.19,807600.0],["2016-12-12",48.27,48.6,47.06,47.58,544300.0],["2016-12-13",47.65,48.43,47.58,48.22,776300.0],["2016-12-14",48.34,48.68,47.85,47.91,869600.0],["2016-12-15",47.96,49.03,47.79,48.52,970900.0],["2016-12-16",48.52,48.75,46.95,47.03,1161100.0],["2016-12-19",47.24,47.63,46.96,47.4,547000.0],["2016-12-20",47.58,47.96,47.17,47.33,531800.0],["2016-12-21",47.51,47.67,46.7,46.83,544500.0],["2016-12-22",46.67,46.71,45.72,46.15,875400.0],["2016-12-23",46.26,46.66,46.11,46.62,367600.0],["2016-12-27",46.55,47.02,46.33,46.63,789800.0],["2016-12-28",46.61,46.71,46.06,46.35,494100.0],["2016-12-29",46.44,46.76,46.29,46.55,654200.0],["2016-12-30",46.68,46.73,45.86,46.27,626800.0],["2017-01-03",46.59,47.14,45.93,46.64,1415400.0],["2017-01-04",46.66,47.4,46.64,46.85,1194800.0],["2017-01-05",46.9,47.28,46.57,47.11,1114100.0],["2017-01-06",47.15,48.51,46.85,48.25,988500.0],["2017-01-09",48.32,48.96,47.73,48.78,1481200.0],["2017-01-10",48.77,49.74,48.68,49.47,1406100.0],["2017-01-11",49.61,49.78,48.48,49.09,1053700.0],["2017-01-12",49.19,49.5,48.4,49.31,1022700.0],["2017-01-13",49.26,49.8,49.12,49.23,863300.0],["2017-01-17",49.09,49.09,47.08,47.36,1778300.0],["2017-01-18",47.36,47.76,46.87,47.38,1362300.0],["2017-01-19",49.5,51.89,49.33,50.21,4845100.0],["2017-01-20",50.04,50.47,49.12,49.56,1723500.0],["2017-01-23",49.67,50.75,49.67,50.5,1952500.0],["2017-01-24",50.65,52.27,50.54,52.16,1719900.0],["2017-01-25",52.5,53.01,52.2,53.0,1894000.0],["2017-01-26",53.46,54.13,52.52,52.82,1670700.0],["2017-01-27",52.84,53.21,52.05,52.23,977300.0],["2017-01-30",52.04,52.19,51.1,52.15,629100.0],["2017-01-31",51.76,52.65,51.53,52.57,836800.0],["2017-02-01",52.57,52.96,51.98,52.19,1066000.0],["2017-02-02",52.2,53.96,52.06,53.52,1730200.0],["2017-02-03",53.54,54.27,53.25,53.97,1209100.0],["2017-02-06",53.74,54.1,53.5,53.8,1104800.0],["2017-02-07",53.88,54.15,53.65,53.82,797900.0],["2017-02-08",53.87,54.26,53.5,54.22,1081800.0],["2017-02-09",54.2,55.07,54.03,54.79,1221400.0],["2017-02-10",54.88,54.99,53.72,54.18,850000.0],["2017-02-13",54.5,54.57,53.9,54.3,668500.0],["2017-02-14",54.06,54.49,53.72,54.46,565200.0],["2017-02-15",54.14,54.89,54.06,54.7,1009300.0],["2017-02-16",54.19,54.66,53.49,53.66,1547900.0],["2017-02-17",53.5,54.27,53.44,54.26,859900.0],["2017-02-21",53.99,55.42,53.99,55.37,1277400.0],["2017-02-22",55.36,55.42,54.69,54.85,860300.0],["2017-02-23",54.85,55.23,54.45,54.67,915600.0],["2017-02-24",54.33,55.18,54.07,55.1,742800.0],["2017-02-27",55.1,55.12,54.59,54.87,792300.0],["2017-02-28",54.58,54.58,53.84,53.89,1046100.0],["2017-03-01",54.76,55.94,54.42,55.75,1196300.0],["2017-03-02",55.7,55.74,54.87,54.95,717600.0],["2017-03-03",55.13,55.72,54.88,55.59,1081200.0],["2017-03-06",55.18,55.22,54.82,54.96,903800.0],["2017-03-07",54.84,55.1,54.59,54.8,555000.0],["2017-03-08",54.78,56.18,54.44,55.57,1885300.0],["2017-03-09",55.5,55.56,54.66,54.98,964400.0],["2017-03-10",55.37,55.43,54.89,55.22,551200.0],["2017-03-13",55.2,55.83,55.2,55.77,697300.0],["2017-03-14",55.53,55.82,55.24,55.68,672000.0],["2017-03-15",56.16,56.5,55.77,56.43,878500.0],["2017-03-16",56.72,56.73,56.08,56.27,422900.0],["2017-03-17",56.42,56.65,55.87,56.19,1044900.0],["2017-03-20",56.43,56.43,55.6,55.64,1014900.0],["2017-03-21",56.02,56.08,53.48,53.67,1514200.0],["2017-03-22",53.65,54.0,52.69,53.6,2848500.0],["2017-03-23",53.61,54.73,50.95,52.09,8256900.0],["2017-03-24",52.46,53.06,51.84,51.94,3013300.0],["2017-03-27",51.21,52.7,50.68,52.62,1964200.0],["2017-03-28",52.67,53.38,52.22,52.72,1423500.0],["2017-03-29",52.85,53.2,52.58,53.07,736700.0],["2017-03-30",53.06,53.23,52.4,52.47,907200.0],["2017-03-31",52.35,52.7,51.68,52.55,1089600.0],["2017-04-03",52.79,52.91,51.7,52.26,1337900.0],["2017-04-04",52.13,52.49,51.68,51.86,914100.0],["2017-04-05",52.11,52.34,51.22,51.24,1360800.0],["2017-04-06",51.26,52.1,51.0,51.98,905100.0],["2017-04-07",51.99,52.28,51.69,51.89,537200.0],["2017-04-10",51.84,52.54,51.62,52.18,929000.0],["2017-04-11",52.19,52.57,51.47,52.56,1047300.0],["2017-04-12",52.37,53.02,52.06,52.07,1197100.0],["2017-04-13",51.39,52.7,51.39,51.54,1158100.0],["2017-04-17",51.85,52.47,51.4,52.46,1572200.0],["2017-04-18",52.46,53.46,52.45,53.23,1655000.0],["2017-04-19",53.22,53.99,53.22,53.69,2314400.0],["2017-04-20",54.1,54.2,51.88,52.98,3455000.0],["2017-04-21",52.86,52.94,51.73,51.93,1948900.0],["2017-04-24",52.1,53.41,52.01,53.35,1274600.0],["2017-04-25",53.76,54.2,53.13,53.69,1115300.0],["2017-04-26",53.84,54.08,53.33,53.88,765800.0],["2017-04-27",54.01,54.32,53.35,54.08,606700.0],["2017-04-28",54.2,54.23,53.61,54.05,898500.0],["2017-05-01",54.09,54.87,53.99,54.82,1032100.0],["2017-05-02",54.79,55.31,54.7,54.74,1250300.0],["2017-05-03",54.6,54.72,53.52,53.58,1066800.0],["2017-05-04",53.94,54.26,53.68,53.99,739600.0],["2017-05-05",54.18,54.49,53.94,54.34,901000.0],["2017-05-08",54.27,54.99,53.2,53.33,1098600.0],["2017-05-09",53.43,53.93,53.42,53.82,814700.0],["2017-05-10",53.8,53.97,53.08,53.32,825900.0],["2017-05-11",53.56,53.85,52.65,53.03,1201000.0],["2017-05-12",52.99,53.07,52.49,52.95,794600.0],["2017-05-15",52.98,53.34,52.38,52.62,1537800.0],["2017-05-16",52.46,53.56,52.42,53.52,804800.0],["2017-05-17",52.86,53.08,51.57,51.63,792600.0],["2017-05-18",51.79,51.92,51.02,51.14,788500.0],["2017-05-19",51.69,55.95,51.54,55.0,4179800.0],["2017-05-22",55.1,56.0,54.74,55.93,1262900.0],["2017-05-23",55.99,56.51,55.55,55.9,878500.0],["2017-05-24",56.11,57.44,56.11,57.14,1621600.0],["2017-05-25",57.45,59.0,57.45,58.14,2086200.0],["2017-05-26",58.2,58.54,57.76,58.0,976800.0],["2017-05-30",57.87,58.16,57.73,57.97,633900.0],["2017-05-31",58.02,58.42,57.54,57.58,790700.0],["2017-06-01",57.85,58.22,57.38,57.79,1261100.0],["2017-06-02",57.99,59.29,57.75,59.07,1169600.0],["2017-06-05",58.73,59.2,58.59,58.87,854700.0],["2017-06-06",58.66,59.92,58.04,59.26,1278100.0],["2017-06-07",59.26,59.51,58.82,59.22,791400.0],["2017-06-08",59.31,59.8,58.96,59.69,699400.0],["2017-06-09",59.82,60.15,55.68,56.99,1863400.0],["2017-06-12",56.49,56.77,54.06,56.05,2084300.0],["2017-06-13",56.67,57.88,56.55,57.87,1482500.0],["2017-06-14",57.86,58.4,57.18,57.6,1411100.0],["2017-06-15",56.72,57.14,53.94,56.97,1174900.0],["2017-06-16",56.89,57.43,56.22,57.14,1302900.0],["2017-06-19",57.6,57.98,57.02,57.43,827400.0],["2017-06-20",57.32,57.81,56.65,56.82,628900.0],["2017-06-21",57.06,57.67,56.81,57.39,786200.0],["2017-06-22",57.48,58.1,57.18,57.8,977900.0],["2017-06-23",57.7,59.39,57.7,58.89,2382900.0],["2017-06-26",59.3,60.22,58.44,58.49,1090700.0],["2017-06-27",58.26,58.28,56.04,56.21,1153300.0],["2017-06-28",56.67,57.17,55.88,57.0,1034700.0],["2017-06-29",56.97,56.97,54.7,55.51,956100.0],["2017-06-30",55.72,55.87,54.99,55.12,1429600.0],["2017-07-03",55.4,55.67,53.83,53.89,1305400.0],["2017-07-05",54.16,56.23,53.46,56.11,1475700.0],["2017-07-06",55.51,56.06,54.96,55.53,1257300.0],["2017-07-07",55.76,57.34,55.73,56.79,985400.0],["2017-07-10",56.71,57.16,56.12,56.81,816100.0],["2017-07-11",56.8,57.56,56.55,57.38,886400.0],["2017-07-12",58.24,58.65,57.6,58.02,848100.0],["2017-07-13",58.17,58.3,57.12,57.37,884900.0],["2017-07-14",57.71,58.19,57.37,58.06,1107600.0],["2017-07-17",57.91,58.05,56.92,57.49,1378600.0],["2017-07-18",57.25,58.14,56.95,58.05,940000.0],["2017-07-19",58.4,59.29,58.0,58.92,2101100.0],["2017-07-20",54.3,55.85,53.5,54.1,8866300.0],["2017-07-21",54.01,55.39,53.66,55.22,3511000.0],["2017-07-24",55.24,55.8,54.4,55.73,1739500.0],["2017-07-25",55.8,55.94,55.15,55.74,1627500.0],["2017-07-26",55.92,56.36,55.46,55.88,1237100.0],["2017-07-27",56.26,56.41,54.18,55.2,1473700.0],["2017-07-28",54.89,55.65,54.25,55.32,815000.0],["2017-07-31",55.56,55.62,54.85,55.19,1022100.0],["2017-08-01",55.36,55.61,55.04,55.48,1036500.0],["2017-08-02",55.89,55.89,54.31,54.44,1114800.0],["2017-08-03",54.44,54.54,53.53,54.11,1349100.0],["2017-08-04",54.28,54.45,53.89,54.06,698800.0],["2017-08-07",54.07,54.38,53.86,54.15,371600.0],["2017-08-08",54.1,54.47,53.58,53.68,655200.0],["2017-08-09",53.38,54.01,53.04,53.84,948200.0],["2017-08-10",53.36,53.72,52.33,52.54,1286500.0],["2017-08-11",52.53,53.53,52.2,53.34,838800.0],["2017-08-14",53.82,53.96,53.25,53.42,780500.0],["2017-08-15",53.5,53.62,53.18,53.39,702700.0],["2017-08-16",53.5,54.28,53.43,54.01,748800.0],["2017-08-17",53.87,54.14,52.95,52.99,655500.0],["2017-08-18",52.9,53.8,52.55,53.52,998600.0],["2017-08-21",53.48,53.74,53.11,53.43,409600.0],["2017-08-22",53.68,54.69,53.49,54.57,699600.0],["2017-08-23",54.23,54.72,54.14,54.26,502000.0],["2017-08-24",54.56,54.77,54.04,54.73,553900.0],["2017-08-25",55.0,55.76,54.89,55.16,947100.0],["2017-08-28",55.15,55.2,54.47,54.83,576800.0],["2017-08-29",54.29,54.93,54.18,54.73,538600.0],["2017-08-30",54.66,55.88,54.54,55.76,681500.0],["2017-08-31",55.77,56.28,55.75,56.0,851800.0],["2017-09-01",56.25,56.47,55.79,55.9,528200.0],["2017-09-05",55.9,56.09,55.44,55.93,593100.0],["2017-09-06",56.2,56.29,55.8,55.91,652100.0],["2017-09-07",56.06,56.2,55.48,55.61,750500.0],["2017-09-08",55.62,56.07,55.34,55.4,563700.0],["2017-09-11",55.95,56.43,55.5,56.05,764800.0],["2017-09-12",56.1,56.32,55.58,56.27,925800.0],["2017-09-13",56.18,56.32,55.66,56.05,729700.0],["2017-09-14",55.92,56.0,55.05,55.16,692800.0],["2017-09-15",55.07,55.13,54.37,54.65,1650900.0],["2017-09-18",54.76,55.52,54.7,54.95,840600.0],["2017-09-19",54.91,55.56,54.81,55.44,438100.0],["2017-09-20",55.79,56.66,55.48,56.23,1308600.0],["2017-09-21",56.13,56.43,55.9,56.23,624300.0],["2017-09-22",56.19,57.2,56.01,56.94,1098000.0],["2017-09-25",56.85,57.35,55.85,56.22,1082700.0],["2017-09-26",56.32,56.58,55.39,55.62,719900.0],["2017-09-27",55.91,56.24,55.44,56.02,839200.0],["2017-09-28",56.0,56.32,55.3,56.03,510500.0],["2017-09-29",56.04,56.64,56.0,56.28,665200.0],["2017-10-02",56.37,56.96,55.74,56.28,898800.0],["2017-10-03",56.37,56.67,56.28,56.64,404100.0],["2017-10-04",56.64,57.02,56.33,57.0,292400.0],["2017-10-05",57.34,57.92,57.03,57.75,858700.0],["2017-10-06",57.55,58.39,57.24,58.32,547300.0],["2017-10-09",58.28,58.64,58.0,58.58,2362900.0],["2017-10-10",58.78,59.14,58.54,58.98,789300.0],["2017-10-11",58.64,59.36,58.4,59.33,1901000.0],["2017-10-12",59.41,59.82,59.16,59.58,880900.0],["2017-10-13",59.79,60.14,59.56,60.04,1405900.0],["2017-10-16",60.18,60.35,59.95,60.02,766400.0],["2017-10-17",59.88,60.32,59.18,60.26,749500.0],["2017-10-18",60.26,60.84,60.12,60.64,655000.0],["2017-10-19",60.02,60.42,59.82,60.12,1087600.0],["2017-10-20",60.45,61.13,60.24,60.72,735700.0],["2017-10-23",60.68,61.1,60.47,60.76,1031400.0],["2017-10-24",60.85,61.65,60.57,61.09,1269500.0],["2017-10-25",61.0,61.39,59.95,60.09,2245900.0],["2017-10-26",63.99,65.4,62.73,64.67,4077500.0],["2017-10-27",64.92,66.52,64.51,66.43,2452200.0],["2017-10-30",66.12,66.33,65.31,66.16,1405500.0],["2017-10-31",66.39,66.95,66.13,66.45,971600.0],["2017-11-01",66.88,66.88,65.11,65.81,1529600.0],["2017-11-02",65.82,67.12,65.54,66.45,1132100.0],["2017-11-03",66.5,66.63,65.4,66.25,1012300.0],["2017-11-06",65.69,65.85,65.01,65.5,910300.0],["2017-11-07",65.41,65.61,64.84,65.13,1257100.0],["2017-11-08",65.18,65.31,64.74,65.04,894100.0],["2017-11-09",64.59,64.79,63.79,64.66,1010700.0],["2017-11-10",64.37,64.88,64.19,64.79,564000.0],["2017-11-13",64.37,64.69,64.09,64.58,739700.0],["2017-11-14",64.33,64.66,64.1,64.28,412000.0],["2017-11-15",64.08,64.19,63.42,63.92,628600.0],["2017-11-16",63.56,65.23,63.56,65.2,717500.0],["2017-11-17",65.29,65.34,64.66,65.12,737400.0],["2017-11-20",65.0,65.85,64.82,65.37,838800.0],["2017-11-21",65.6,65.8,64.9,65.03,682000.0],["2017-11-22",65.0,65.42,64.59,65.1,497100.0],["2017-11-24",65.34,65.82,65.06,65.77,158800.0],["2017-11-27",65.83,66.22,65.44,65.46,504800.0],["2017-11-28",65.55,65.97,65.3,65.69,657600.0],["2017-11-29",65.0,65.13,60.81,62.26,2182000.0],["2017-11-30",62.23,63.86,62.04,63.68,930900.0],["2017-12-01",63.48,63.73,61.04,62.64,1259800.0],["2017-12-04",63.3,63.3,60.94,61.61,1271200.0],["2017-12-05",61.52,62.23,61.25,61.53,1246700.0],["2017-12-06",61.33,61.97,60.83,61.52,1370500.0],["2017-12-07",61.67,62.56,61.5,62.31,845800.0],["2017-12-08",62.75,62.82,61.63,61.7,604400.0],["2017-12-11",61.84,61.96,61.35,61.44,734000.0],["2017-12-12",60.77,61.16,60.39,60.55,941700.0],["2017-12-13",60.74,61.59,60.58,60.8,724900.0],["2017-12-14",60.9,61.32,60.11,60.13,503200.0],["2017-12-15",60.2,60.74,60.0,60.46,1578200.0],["2017-12-18",60.93,61.47,60.46,60.57,749400.0],["2017-12-19",60.42,60.66,59.8,59.85,849400.0],["2017-12-20",59.68,60.0,59.4,59.46,609600.0],["2017-12-21",59.75,60.2,59.49,60.05,764600.0],["2017-12-22",60.0,60.12,59.66,60.0,1405600.0],["2017-12-26",59.78,60.23,59.64,60.06,336500.0],["2017-12-27",59.89,60.67,59.4,60.34,1446700.0],["2017-12-28",60.52,61.3,60.52,61.24,795400.0],["2017-12-29",61.33,61.57,60.72,60.77,607000.0],["2018-01-02",60.91,61.5,60.45,61.16,1174200.0],["2018-01-03",61.3,62.18,61.17,61.94,832600.0],["2018-01-04",62.36,63.73,62.36,63.0,844600.0],["2018-01-05",63.32,63.73,63.04,63.65,657300.0],["2018-01-08",63.69,64.7,63.2,64.4,759700.0],["2018-01-09",64.48,64.69,63.94,64.53,524900.0],["2018-01-10",64.34,64.62,63.78,64.57,426200.0],["2018-01-11",64.54,65.88,64.09,65.79,868300.0],["2018-01-12",65.95,66.75,65.58,65.93,815000.0],["2018-01-16",66.53,67.01,65.04,65.29,1203800.0],["2018-01-17",65.6,66.84,65.03,66.7,1698700.0],["2018-01-18",72.54,74.88,69.88,69.95,3930000.0],["2018-01-19",70.16,71.55,69.51,71.46,2175900.0],["2018-01-22",71.36,73.19,70.75,72.85,1626600.0],["2018-01-23",72.83,74.74,72.83,74.48,1777400.0],["2018-01-24",74.48,74.83,72.96,73.42,870000.0],["2018-01-25",73.94,74.03,72.88,73.18,983100.0],["2018-01-26",73.61,73.99,73.0,73.5,834100.0],["2018-01-29",73.5,73.71,72.5,72.67,514900.0],["2018-01-30",72.41,73.49,71.85,72.93,845500.0],["2018-01-31",73.29,73.3,72.19,72.68,759100.0],["2018-02-01",72.04,72.82,71.9,72.19,828500.0],["2018-02-02",71.59,72.05,70.62,70.92,594100.0],["2018-02-05",69.99,71.56,68.99,69.0,931900.0],["2018-02-06",67.79,69.99,66.3,69.66,927800.0],["2018-02-07",69.58,70.62,69.13,69.65,690100.0],["2018-02-08",69.65,69.65,67.67,67.69,1014500.0],["2018-02-09",68.41,69.31,65.48,67.48,1261100.0],["2018-02-12",68.17,68.71,67.31,68.44,797500.0],["2018-02-13",68.19,69.32,67.29,69.25,425300.0],["2018-02-14",68.58,71.62,68.44,71.45,825000.0],["2018-02-15",72.0,73.61,71.35,73.36,837700.0],["2018-02-16",73.3,73.8,72.85,73.28,615900.0],["2018-02-20",72.81,73.86,72.75,73.72,926300.0],["2018-02-21",73.9,74.35,72.79,72.81,508800.0],["2018-02-22",72.88,73.68,72.58,73.25,568800.0],["2018-02-23",73.55,74.84,73.38,74.82,452700.0],["2018-02-26",75.0,75.75,74.26,75.28,502400.0],["2018-02-27",75.22,75.56,74.66,74.72,439600.0],["2018-02-28",74.94,75.57,73.74,73.76,658300.0],["2018-03-01",73.96,74.76,72.45,73.89,997800.0],["2018-03-02",73.35,75.47,72.92,75.3,746300.0],["2018-03-05",75.04,77.49,74.8,77.22,681500.0],["2018-03-06",77.36,78.16,77.13,78.07,1015300.0],["2018-03-07",77.81,79.87,77.62,79.63,1045400.0],["2018-03-08",79.75,80.34,79.07,80.3,670600.0],["2018-03-09",80.97,81.72,80.13,80.72,1018800.0],["2018-03-12",80.79,81.49,80.22,80.4,933600.0],["2018-03-13",80.66,80.82,78.58,79.48,843100.0],["2018-03-14",80.17,80.35,79.17,79.69,600000.0],["2018-03-15",79.81,80.22,79.3,80.17,529200.0],["2018-03-16",80.34,80.6,79.52,80.38,969400.0],["2018-03-19",79.61,80.28,78.2,79.21,700300.0],["2018-03-20",79.15,80.23,78.32,79.64,604600.0],["2018-03-21",79.53,80.64,79.4,80.1,667300.0],["2018-03-22",79.0,80.3,78.14,78.92,1020600.0],["2018-03-23",78.85,79.64,77.54,77.56,813400.0],["2018-03-26",78.74,79.91,77.96,79.85,797100.0],["2018-03-27",80.16,81.32,78.52,78.79,1464800.0],["2018-03-28",78.63,78.71,76.47,77.04,1492600.0],["2018-03-29",77.61,78.95,76.4,78.01,1131700.0],["2018-04-02",77.62,78.2,76.0,76.71,1037700.0],["2018-04-03",77.15,78.41,76.16,77.55,1655100.0],["2018-04-04",76.28,78.36,74.77,77.94,1905100.0],["2018-04-05",78.69,79.86,77.88,78.74,1728500.0],["2018-04-06",77.9,78.37,75.45,76.94,1069400.0],["2018-04-09",77.44,78.64,77.27,77.92,641300.0],["2018-04-10",78.98,80.34,78.24,79.92,684900.0],["2018-04-11",79.22,80.46,79.03,79.64,725100.0],["2018-04-12",80.0,81.92,79.87,81.41,831900.0],["2018-04-13",81.82,81.97,79.44,80.45,778000.0],["2018-04-16",81.27,81.82,80.66,81.43,740200.0],["2018-04-17",81.86,83.47,81.7,83.12,854000.0],["2018-04-18",83.12,83.81,81.86,83.56,1586000.0],["2018-04-19",82.01,86.49,81.33,84.92,2920000.0],["2018-04-20",84.75,84.91,83.62,84.05,1128200.0],["2018-04-23",84.57,85.72,83.69,84.96,1160200.0],["2018-04-24",85.58,86.18,82.49,83.2,1143900.0],["2018-04-25",82.92,83.2,80.85,82.15,1059600.0],["2018-04-26",82.67,83.64,82.12,82.73,908600.0],["2018-04-27",83.2,83.71,82.29,83.03,743400.0],["2018-04-30",83.01,83.86,82.05,82.35,853600.0],["2018-05-01",82.43,83.24,81.65,82.83,1079900.0],["2018-05-02",82.99,84.28,82.64,83.51,890600.0],["2018-05-03",83.53,84.54,82.41,83.86,866400.0],["2018-05-04",83.49,85.77,83.38,85.08,676600.0],["2018-05-07",85.32,86.8,85.32,86.51,526900.0],["2018-05-08",86.2,86.91,86.2,86.79,558400.0],["2018-05-09",87.14,87.65,86.44,87.18,858700.0],["2018-05-10",87.57,88.09,87.04,87.62,1353000.0],["2018-05-11",87.41,88.52,87.11,88.05,638200.0],["2018-05-14",88.11,88.71,86.18,86.35,687700.0],["2018-05-15",85.74,86.34,84.39,84.65,1289500.0],["2018-05-16",84.49,84.72,84.0,84.4,1093300.0],["2018-05-17",84.33,84.83,83.38,84.18,1073900.0],["2018-05-18",84.19,84.64,83.92,84.15,968200.0],["2018-05-21",84.55,85.18,84.08,84.79,738000.0],["2018-05-22",84.86,85.22,84.44,84.79,762700.0],["2018-05-23",83.22,85.4,83.22,85.36,804600.0],["2018-05-24",85.34,86.11,84.7,85.84,759500.0],["2018-05-25",85.84,86.25,85.26,85.67,655700.0],["2018-05-29",85.13,85.72,84.36,84.97,775800.0],["2018-05-30",85.56,86.25,85.13,86.01,1021100.0],["2018-05-31",85.96,86.82,85.78,86.24,712400.0],["2018-06-01",86.53,87.42,86.13,87.05,827600.0],["2018-06-04",87.42,88.46,87.09,88.16,856700.0],["2018-06-05",88.4,89.07,87.95,88.29,805000.0],["2018-06-06",88.46,89.29,87.78,89.24,947800.0],["2018-06-07",89.44,89.45,85.21,86.46,1076400.0],["2018-06-08",86.42,87.08,86.0,86.99,1094600.0],["2018-06-11",93.12,95.88,91.39,91.85,2304300.0],["2018-06-12",91.88,94.36,91.88,93.52,1148900.0],["2018-06-13",93.51,95.02,93.32,94.47,927800.0],["2018-06-14",95.12,95.75,94.93,95.33,530600.0],["2018-06-15",94.63,95.75,93.57,94.89,1326100.0],["2018-06-18",94.56,99.1,94.0,97.8,2257200.0],["2018-06-19",97.13,98.19,96.21,97.8,1385800.0],["2018-06-20",98.72,100.79,97.99,99.99,1191800.0],["2018-06-21",99.93,100.09,98.52,99.22,966000.0],["2018-06-22",99.25,99.73,96.73,96.83,1154800.0],["2018-06-25",96.08,96.3,92.09,92.73,1211300.0],["2018-06-26",93.17,94.09,92.57,93.39,1080500.0],["2018-06-27",93.62,94.35,91.16,91.21,735400.0],["2018-06-28",90.8,93.83,90.8,93.54,855600.0],["2018-06-29",93.65,94.56,93.43,93.81,900500.0],["2018-07-02",93.95,94.07,92.41,93.9,621600.0],["2018-07-03",94.4,94.92,93.52,94.03,366400.0],["2018-07-05",94.79,94.86,93.75,94.75,852200.0],["2018-07-06",94.98,96.54,94.75,96.21,420300.0],["2018-07-09",96.28,97.36,95.64,97.07,806400.0],["2018-07-10",97.56,98.74,96.43,97.01,841500.0],["2018-07-11",95.99,97.72,95.79,97.05,737500.0],["2018-07-12",98.18,99.8,97.15,99.61,954800.0],["2018-07-13",99.7,99.87,98.2,98.84,477500.0],["2018-07-16",98.77,99.19,97.67,98.15,600600.0],["2018-07-17",97.78,99.48,97.22,98.9,762100.0],["2018-07-18",98.88,99.21,98.08,98.51,1131100.0],["2018-07-19",95.6,99.6,95.0,97.03,1801700.0],["2018-07-20",97.29,98.06,96.34,96.54,1144200.0],["2018-07-23",96.03,97.36,95.31,97.14,1155400.0],["2018-07-24",97.77,98.31,95.0,95.79,1178800.0],["2018-07-25",95.99,99.57,95.79,99.27,1173100.0],["2018-07-26",98.49,99.86,97.95,98.83,930700.0],["2018-07-27",99.3,99.72,93.98,95.09,1063400.0],["2018-07-30",94.98,95.34,90.46,91.37,1481100.0],["2018-07-31",91.57,93.38,90.65,91.91,1257200.0],["2018-08-01",92.06,93.92,92.06,92.52,1340700.0],["2018-08-02",91.71,93.54,91.5,93.2,747500.0],["2018-08-03",93.25,93.27,91.89,92.5,639800.0],["2018-08-06",92.34,93.36,92.29,92.78,943500.0],["2018-08-07",93.3,93.99,92.65,93.02,779500.0],["2018-08-08",93.34,93.98,92.98,93.43,668500.0],["2018-08-09",93.26,94.72,93.24,93.7,809300.0],["2018-08-10",93.43,95.07,93.1,94.3,718400.0],["2018-08-13",94.28,95.45,92.82,92.97,758300.0],["2018-08-14",93.38,94.86,93.23,94.46,681000.0],["2018-08-15",94.06,94.8,91.08,92.1,825300.0],["2018-08-16",92.58,92.85,90.91,91.91,813200.0],["2018-08-17",91.92,92.64,91.06,92.31,677100.0],["2018-08-20",92.28,92.36,91.5,92.07,666600.0],["2018-08-21",92.21,94.43,92.21,93.99,701200.0],["2018-08-22",93.65,95.5,93.65,95.16,569300.0],["2018-08-23",94.98,96.89,94.98,95.65,826500.0],["2018-08-24",96.48,97.68,96.31,97.2,707200.0],["2018-08-27",97.81,98.77,97.25,97.75,868200.0],["2018-08-28",98.06,98.55,97.39,97.62,639500.0],["2018-08-29",97.95,98.73,97.77,98.63,682500.0],["2018-08-30",98.16,99.12,98.09,98.7,975400.0],["2018-08-31",98.5,99.97,98.31,99.94,560700.0],["2018-09-04",99.67,101.12,99.0,100.78,820300.0],["2018-09-05",100.51,100.62,96.49,96.77,856900.0],["2018-09-06",96.67,98.32,96.21,98.09,658200.0],["2018-09-07",97.39,99.62,96.95,98.9,1668500.0],["2018-09-10",99.3,100.44,98.86,100.33,1293300.0],["2018-09-11",100.18,102.92,99.95,102.87,1112100.0],["2018-09-12",102.5,105.25,102.48,104.89,1820900.0],["2018-09-13",105.1,106.45,104.71,105.78,1039200.0],["2018-09-14",106.28,107.31,104.89,105.67,1125600.0],["2018-09-17",105.5,105.5,101.15,101.29,1184900.0],["2018-09-18",101.3,104.32,101.2,103.68,1349800.0],["2018-09-19",103.77,103.89,101.66,102.31,841200.0],["2018-09-20",102.5,104.1,101.89,103.06,1010500.0],["2018-09-21",103.66,104.92,103.03,103.06,3253900.0],["2018-09-24",102.46,103.84,101.61,103.45,1000500.0],["2018-09-25",103.97,105.45,103.61,104.97,1022100.0],["2018-09-26",105.4,105.89,104.23,105.17,665600.0],["2018-09-27",105.34,106.6,105.27,106.14,666500.0],["2018-09-28",105.92,107.39,105.92,106.19,631200.0],["2018-10-01",106.98,107.44,105.5,105.87,961000.0],["2018-10-02",105.92,105.99,103.48,103.95,784200.0],["2018-10-03",104.67,104.69,103.17,104.0,795400.0],["2018-10-04",103.39,104.05,100.02,101.0,1273700.0],["2018-10-05",101.01,102.48,98.66,100.35,1051900.0],["2018-10-08",99.8,100.66,97.3,98.53,1364500.0],["2018-10-09",98.18,100.68,97.78,99.25,933500.0],["2018-10-10",98.58,98.84,91.19,91.25,2782000.0],["2018-10-11",90.79,92.89,90.49,90.83,1777000.0],["2018-10-12",92.98,95.01,92.73,94.76,1274800.0],["2018-10-15",94.86,96.04,91.49,94.63,1412200.0],["2018-10-16",95.79,99.27,95.63,98.97,1195700.0],["2018-10-17",98.89,98.89,96.44,97.56,1104600.0],["2018-10-18",96.8,97.62,93.52,94.53,1553100.0],["2018-10-19",95.58,96.08,91.97,92.32,1218900.0],["2018-10-22",92.63,93.72,91.36,92.39,1773000.0],["2018-10-23",90.86,92.34,88.54,90.76,1925700.0],["2018-10-24",89.92,91.2,84.29,84.6,3054900.0],["2018-10-25",78.75,84.78,77.75,83.06,3939100.0],["2018-10-26",80.55,82.06,79.15,79.98,2787400.0],["2018-10-29",81.25,82.97,77.49,79.05,1961000.0],["2018-10-30",78.8,80.29,77.33,78.94,1625500.0],["2018-10-31",80.07,84.04,79.33,82.41,1370600.0],["2018-11-01",82.57,86.84,82.34,86.55,1986900.0],["2018-11-02",86.54,88.76,86.28,86.56,1745200.0],["2018-11-05",86.6,86.77,83.47,84.22,1269400.0],["2018-11-06",83.93,85.83,83.25,84.14,951500.0],["2018-11-07",85.16,88.31,85.16,87.98,796200.0],["2018-11-08",87.94,89.25,86.93,87.41,775000.0],["2018-11-09",86.77,87.17,83.9,85.01,947700.0],["2018-11-12",84.51,85.07,81.88,84.11,1163200.0],["2018-11-13",84.75,86.45,83.01,85.21,951600.0],["2018-11-14",86.71,88.21,84.45,85.17,1610100.0],["2018-11-15",84.72,89.67,84.72,89.4,1546500.0],["2018-11-16",88.08,89.45,87.01,87.1,1397200.0],["2018-11-19",86.51,87.41,81.92,82.66,1698000.0],["2018-11-20",79.9,83.19,78.48,81.35,1868300.0],["2018-11-21",83.42,85.48,81.6,84.72,1417700.0],["2018-11-23",83.41,85.76,83.06,83.92,381100.0],["2018-11-26",85.42,85.58,84.17,84.82,1328600.0],["2018-11-27",84.14,85.23,83.33,84.9,994000.0],["2018-11-28",85.48,88.92,84.33,88.92,1556900.0],["2018-11-29",89.08,89.45,87.4,87.53,1570100.0],["2018-11-30",87.93,89.05,86.49,86.49,6955500.0],["2018-12-03",88.81,91.28,86.91,90.35,2553700.0],["2018-12-04",89.42,89.98,85.89,87.37,1642900.0],["2018-12-06",85.02,87.58,84.21,87.52,1281000.0],["2018-12-07",86.99,87.76,82.99,83.78,830200.0],["2018-12-10",83.68,86.15,83.02,85.32,866400.0],["2018-12-11",87.16,87.65,84.88,85.68,995200.0],["2018-12-12",87.3,88.55,86.6,86.95,2041000.0],["2018-12-13",88.1,88.45,86.26,86.78,908800.0],["2018-12-14",85.2,87.02,84.5,85.02,918700.0],["2018-12-17",84.79,85.14,81.43,82.34,1086000.0],["2018-12-18",83.61,84.17,82.83,83.53,996400.0],["2018-12-19",83.89,85.86,82.38,83.9,935900.0],["2018-12-20",83.25,84.73,80.27,81.55,1188000.0],["2018-12-21",82.29,82.33,78.54,78.98,2178600.0],["2018-12-24",77.83,79.14,76.67,76.71,652600.0],["2018-12-26",77.75,81.36,77.09,81.19,932000.0],["2018-12-27",79.71,83.02,79.42,82.85,956500.0],["2018-12-28",83.77,84.29,81.43,82.34,934000.0],["2018-12-31",83.28,83.75,82.16,82.9,1177100.0],["2019-01-02",80.88,82.35,80.85,81.92,1134300.0],["2019-01-03",80.78,81.47,77.93,78.16,1451300.0],["2019-01-04",79.93,82.09,78.74,81.59,1348100.0],["2019-01-07",81.99,83.29,81.61,82.51,951000.0],["2019-01-08",83.92,84.89,82.88,84.1,1191600.0],["2019-01-09",84.67,86.37,84.01,85.71,715700.0],["2019-01-10",84.97,86.81,84.9,86.67,705900.0],["2019-01-11",86.26,86.99,85.07,86.41,449400.0],["2019-01-14",85.37,85.82,84.41,85.0,844600.0],["2019-01-15",85.58,87.11,85.02,86.34,665600.0],["2019-01-16",86.82,87.97,86.62,87.42,574700.0],["2019-01-17",86.68,88.64,86.68,87.55,901000.0],["2019-01-18",88.25,89.33,87.65,87.68,1580100.0],["2019-01-22",87.0,87.97,85.77,85.81,1446900.0],["2019-01-23",86.27,87.16,84.22,84.64,2422200.0],["2019-01-24",79.31,80.44,77.26,79.75,5404600.0],["2019-01-25",80.43,83.36,79.9,81.45,2264700.0],["2019-01-28",80.44,81.79,80.05,81.43,1421800.0],["2019-01-29",81.33,82.63,80.57,82.22,1621200.0],["2019-01-30",82.59,85.34,82.26,85.23,1840800.0],["2019-01-31",85.23,85.57,84.12,84.79,1404200.0],["2019-02-01",84.67,85.77,84.24,84.8,1019000.0],["2019-02-04",84.79,86.98,84.79,86.67,1217900.0],["2019-02-05",89.47,91.47,86.5,87.72,1449900.0],["2019-02-06",87.58,87.88,85.98,86.89,875000.0],["2019-02-07",86.04,86.75,85.18,86.46,779400.0],["2019-02-08",85.53,87.31,85.44,87.26,950300.0],["2019-02-11",87.84,88.45,87.03,87.81,1109500.0],["2019-02-12",88.54,89.3,87.51,89.0,1088800.0],["2019-02-13",89.66,90.7,89.25,90.35,1262400.0],["2019-02-14",89.98,91.27,89.75,90.99,1907100.0],["2019-02-15",91.18,92.0,90.75,91.93,1340100.0],["2019-02-19",91.28,93.3,90.99,92.62,1443300.0],["2019-02-20",92.58,93.04,90.92,91.83,981900.0],["2019-02-21",91.8,92.33,90.74,91.7,825100.0],["2019-02-22",92.24,93.0,92.0,92.98,679000.0],["2019-02-25",93.67,94.47,92.98,93.2,819700.0],["2019-02-26",93.04,93.45,92.32,93.1,715400.0],["2019-02-27",92.75,93.79,92.38,93.53,666000.0],["2019-02-28",93.56,93.93,92.73,92.82,746900.0],["2019-03-01",93.73,94.02,92.61,93.62,1182300.0],["2019-03-04",94.0,94.08,90.47,91.27,1317400.0],["2019-03-05",91.38,92.0,90.59,90.61,1124800.0],["2019-03-06",90.5,91.3,89.68,89.96,842600.0],["2019-03-07",89.83,90.45,88.98,89.64,885300.0],["2019-03-08",88.45,88.77,87.85,88.46,1006100.0],["2019-03-11",89.0,90.73,88.17,90.42,790300.0],["2019-03-12",90.53,90.77,89.78,90.2,1229200.0],["2019-03-13",90.71,92.29,90.45,91.26,949400.0],["2019-03-14",91.02,91.99,90.78,91.66,1299500.0],["2019-03-15",91.56,92.1,90.93,91.2,1082700.0],["2019-03-18",91.47,92.07,90.95,91.83,996100.0],["2019-03-19",92.41,92.82,91.35,92.6,780800.0],["2019-03-20",92.44,93.89,91.95,92.98,761500.0],["2019-03-21",92.57,94.99,92.44,94.96,735400.0],["2019-03-22",94.26,94.93,92.69,93.12,1847000.0],["2019-03-25",92.73,93.43,91.85,92.01,1130400.0],["2019-03-26",92.8,93.72,92.01,92.72,816200.0],["2019-03-27",92.84,92.84,89.28,90.04,1411400.0],["2019-03-28",90.4,91.15,89.46,90.38,712400.0],["2019-03-29",91.27,92.39,90.98,92.18,867200.0],["2019-04-01",93.2,94.98,92.7,94.96,930300.0],["2019-04-02",94.97,95.63,94.37,95.01,978300.0],["2019-04-03",95.33,96.03,94.83,95.21,951400.0],["2019-04-04",95.4,95.48,92.39,93.69,837700.0],["2019-04-05",93.86,94.48,93.63,94.16,732900.0],["2019-04-08",94.29,94.39,92.87,94.27,1049300.0],["2019-04-09",93.75,94.85,93.75,94.1,1119500.0],["2019-04-10",94.43,95.88,94.22,95.18,1040400.0],["2019-04-11",95.57,97.16,95.44,97.07,837200.0],["2019-04-12",98.16,99.61,97.68,98.59,1193300.0],["2019-04-15",98.47,99.26,97.85,97.99,703500.0],["2019-04-16",98.47,98.47,96.91,97.33,845200.0],["2019-04-17",98.11,98.11,95.86,96.23,725500.0],["2019-04-18",96.52,97.66,95.64,97.6,1043400.0],["2019-04-22",97.19,99.74,97.19,99.48,1190300.0],["2019-04-23",99.91,101.54,99.39,100.82,1196900.0],["2019-04-24",100.56,102.47,100.22,101.89,1533300.0],["2019-04-25",92.0,93.04,89.77,90.83,6236100.0],["2019-04-26",91.0,92.44,90.72,92.18,1569500.0],["2019-04-29",92.18,93.24,90.55,90.99,1381200.0],["2019-04-30",90.7,91.54,89.86,90.47,1081800.0],["2019-05-01",90.74,90.74,87.64,87.93,2508400.0],["2019-05-02",87.91,88.38,86.72,87.87,1628800.0],["2019-05-03",88.45,89.24,88.05,88.42,1014500.0],["2019-05-06",86.2,88.65,85.94,88.29,750500.0],["2019-05-07",87.08,87.6,85.19,86.37,1265800.0],["2019-05-08",86.07,87.58,86.07,86.48,892100.0],["2019-05-09",85.25,86.9,84.11,86.33,1514600.0],["2019-05-10",86.12,87.91,84.95,87.56,1283100.0],["2019-05-13",85.25,86.13,83.6,83.93,806100.0],["2019-05-14",84.62,86.12,84.35,85.46,502600.0],["2019-05-15",84.68,87.53,84.05,87.07,768500.0],["2019-05-16",87.24,90.24,87.06,88.55,787500.0],["2019-05-17",87.81,88.7,86.76,86.84,580000.0],["2019-05-20",85.64,86.01,83.39,83.85,836600.0],["2019-05-21",84.87,85.78,84.5,85.33,1375300.0],["2019-05-22",84.82,86.86,84.82,86.52,598900.0],["2019-05-23",84.83,85.72,84.45,84.77,1145400.0],["2019-05-24",84.55,85.95,84.55,85.44,738100.0],["2019-05-28",85.74,87.19,85.41,86.4,1397100.0],["2019-05-29",85.97,86.04,84.45,84.63,630100.0],["2019-05-30",84.98,85.67,84.79,85.44,426800.0],["2019-05-31",84.05,84.8,83.43,84.06,817000.0],["2019-06-03",84.27,84.62,80.46,80.86,1287300.0],["2019-06-04",81.95,84.33,81.43,84.26,776700.0],["2019-06-05",85.16,86.07,83.69,85.99,620300.0],["2019-06-06",85.7,87.37,85.0,87.14,1139600.0],["2019-06-07",87.79,89.43,87.2,88.76,872900.0],["2019-06-10",89.59,91.67,88.84,90.77,1123500.0],["2019-06-11",91.76,91.95,88.22,88.32,1385500.0],["2019-06-12",88.26,88.5,86.87,87.47,818500.0],["2019-06-13",87.69,87.69,85.89,86.32,614200.0],["2019-06-14",85.96,85.96,83.42,83.9,1008500.0],["2019-06-17",83.98,85.23,83.92,84.46,580800.0],["2019-06-18",85.31,86.89,84.5,86.55,624500.0],["2019-06-19",86.9,87.99,86.39,87.96,493700.0],["2019-06-20",89.24,89.94,88.69,89.49,1309200.0],["2019-06-21",89.03,89.67,88.19,88.85,2022800.0],["2019-06-24",89.33,89.54,88.62,88.7,762300.0],["2019-06-25",89.13,89.33,85.86,86.06,930500.0],["2019-06-26",86.63,87.56,86.11,87.25,812600.0],["2019-06-27",87.73,88.74,87.21,87.71,749800.0],["2019-06-28",88.33,89.8,87.53,89.76,1555600.0],["2019-07-01",91.4,91.4,90.06,90.67,642200.0],["2019-07-02",90.5,91.14,90.0,90.97,544700.0],["2019-07-03",91.37,93.05,90.64,92.97,436300.0],["2019-07-05",91.94,93.34,91.04,92.83,530000.0],["2019-07-08",92.07,92.52,90.16,90.77,1003500.0],["2019-07-09",90.47,90.9,88.25,89.57,1495800.0],["2019-07-10",90.16,92.21,90.13,91.06,878400.0],["2019-07-11",90.91,91.56,89.84,90.18,887800.0],["2019-07-12",90.61,91.19,89.59,91.07,693200.0],["2019-07-15",91.44,91.65,89.96,90.42,691500.0],["2019-07-16",90.4,90.47,89.34,89.5,540800.0],["2019-07-17",89.34,90.32,88.94,89.63,701400.0],["2019-07-18",89.51,89.55,88.39,88.48,528800.0],["2019-07-19",88.8,89.38,87.98,87.99,1475200.0],["2019-07-22",88.55,90.01,87.69,89.71,1668700.0],["2019-07-23",90.0,90.73,89.1,90.6,762900.0],["2019-07-24",90.07,92.47,90.07,91.6,1723500.0],["2019-07-25",77.26,77.75,72.87,72.9,10353600.0],["2019-07-26",73.43,74.57,72.56,73.36,2001800.0],["2019-07-29",73.06,73.26,69.92,70.47,2004200.0],["2019-07-30",69.98,70.41,68.58,69.06,1598100.0],["2019-07-31",69.14,69.42,66.73,67.78,3599500.0],["2019-08-01",67.58,68.52,67.38,67.81,2232700.0],["2019-08-02",67.45,68.01,66.55,67.27,1602200.0],["2019-08-05",66.35,66.41,64.26,64.83,2009200.0],["2019-08-06",65.77,66.23,64.81,65.53,1879700.0],["2019-08-07",64.06,65.37,64.02,65.08,1514600.0],["2019-08-08",65.76,67.01,65.3,66.96,1414200.0],["2019-08-09",66.46,67.3,65.84,66.48,997300.0],["2019-08-12",65.98,65.98,64.32,64.65,967600.0],["2019-08-13",64.43,66.47,64.43,65.8,902200.0],["2019-08-14",64.52,64.52,62.05,63.93,1312400.0],["2019-08-15",64.03,64.23,62.42,63.71,1339400.0],["2019-08-16",64.48,65.46,64.27,65.38,834000.0],["2019-08-19",66.53,67.13,65.81,66.89,1708400.0],["2019-08-20",66.64,66.84,66.01,66.61,1195300.0],["2019-08-21",67.52,68.47,66.57,67.92,1551900.0],["2019-08-22",69.39,69.39,66.9,67.37,1154400.0],["2019-08-23",66.99,67.99,65.03,65.12,1100500.0],["2019-08-26",66.18,66.24,64.96,65.26,1148500.0],["2019-08-27",66.06,66.09,64.7,64.92,1026100.0],["2019-08-28",63.45,65.07,62.75,64.93,800600.0],["2019-08-29",65.93,66.21,65.41,65.67,856200.0],["2019-08-30",66.23,66.77,65.02,65.47,706600.0],["2019-09-03",64.9,65.41,62.81,63.51,1344700.0],["2019-09-04",64.55,64.65,63.65,64.22,956800.0],["2019-09-05",65.54,67.18,65.05,66.94,891400.0],["2019-09-06",66.92,67.69,66.26,67.13,729000.0],["2019-09-09",67.7,68.18,67.03,68.15,1184100.0],["2019-09-10",67.89,67.89,66.34,67.01,1080400.0],["2019-09-11",67.29,68.0,66.63,66.74,871900.0],["2019-09-12",67.32,67.4,66.12,66.4,1323800.0],["2019-09-13",66.72,68.15,66.36,66.55,809000.0],["2019-09-16",66.22,67.58,65.89,67.25,479900.0],["2019-09-17",67.29,67.53,66.27,67.46,488400.0],["2019-09-18",67.13,67.45,65.96,67.0,714300.0],["2019-09-19",67.28,67.75,66.96,67.58,654100.0],["2019-09-20",67.76,68.34,67.46,67.72,1425200.0],["2019-09-23",67.66,67.78,66.29,67.51,982500.0],["2019-09-24",67.83,68.04,66.14,66.4,562800.0],["2019-09-25",66.15,67.18,65.31,66.98,660000.0],["2019-09-26",67.16,67.77,66.35,67.36,803500.0],["2019-09-27",67.79,68.37,66.6,67.39,681500.0],["2019-09-30",67.41,68.6,66.9,68.18,610100.0],["2019-10-01",68.69,69.43,65.68,66.04,689600.0],["2019-10-02",65.09,65.23,63.65,64.48,950500.0],["2019-10-03",64.25,65.85,63.52,65.22,639800.0],["2019-10-04",65.73,66.3,64.83,65.65,565600.0],["2019-10-07",65.59,65.61,64.5,64.55,549100.0],["2019-10-08",63.75,64.07,62.4,62.71,1105400.0],["2019-10-09",63.56,64.21,63.19,63.23,672600.0],["2019-10-10",62.85,63.99,62.19,62.99,1512300.0],["2019-10-11",64.38,65.89,64.03,64.46,1529500.0],["2019-10-14",64.49,65.85,64.04,65.43,1112000.0],["2019-10-15",65.92,66.04,64.98,65.0,690800.0],["2019-10-16",64.1,64.79,63.41,64.73,804400.0],["2019-10-17",64.88,65.65,64.3,64.45,846600.0],["2019-10-18",64.31,65.19,63.21,64.38,1365400.0],["2019-10-21",64.63,66.55,64.2,66.12,1597700.0],["2019-10-22",66.23,67.16,65.52,65.94,848700.0],["2019-10-23",66.09,67.19,65.46,66.89,1016200.0],["2019-10-24",77.0,77.75,68.75,69.95,4612600.0],["2019-10-25",69.46,69.89,67.59,67.75,1467800.0],["2019-10-28",67.93,68.74,67.02,67.41,1412100.0],["2019-10-29",67.4,67.4,63.44,64.21,3072800.0],["2019-10-30",64.88,66.97,64.01,66.82,1297900.0],["2019-10-31",66.63,67.25,66.36,66.91,851100.0],["2019-11-01",67.35,69.64,67.24,69.6,956900.0],["2019-11-04",70.25,71.21,70.14,70.76,1021100.0],["2019-11-05",71.23,73.2,71.14,73.17,1582900.0],["2019-11-06",72.91,72.92,71.66,71.77,1098500.0],["2019-11-07",72.22,73.52,71.98,72.8,927400.0],["2019-11-08",72.52,73.58,71.89,73.23,555300.0],["2019-11-11",72.64,73.7,72.64,73.18,310700.0],["2019-11-12",73.28,73.75,72.83,73.27,500800.0],["2019-11-13",72.74,74.56,72.69,74.19,808300.0],["2019-11-14",74.28,74.61,73.1,73.64,598700.0],["2019-11-15",74.04,74.31,73.24,74.09,1319800.0],["2019-11-18",73.39,73.77,72.0,72.81,956400.0],["2019-11-19",73.29,74.06,71.42,73.5,505800.0],["2019-11-20",73.25,75.07,73.25,74.93,1185300.0],["2019-11-21",75.2,75.7,74.28,75.08,584000.0],["2019-11-22",75.15,75.47,74.98,75.14,993000.0],["2019-11-25",75.5,75.88,74.55,74.65,875100.0],["2019-11-26",74.79,75.57,74.38,75.48,691300.0],["2019-11-27",75.2,77.11,74.93,77.09,819900.0],["2019-11-29",77.14,77.85,76.58,76.6,367400.0],["2019-12-02",76.51,77.27,75.69,75.92,594300.0],["2019-12-03",74.96,75.93,74.11,75.76,912200.0],["2019-12-04",76.07,76.4,75.02,75.02,685400.0],["2019-12-05",75.43,75.77,74.76,75.76,463000.0],["2019-12-06",76.83,76.83,75.7,75.71,363700.0],["2019-12-09",75.69,76.76,75.53,76.09,548600.0],["2019-12-10",75.81,76.21,74.69,74.9,393700.0],["2019-12-11",74.78,74.85,73.81,73.93,426800.0],["2019-12-12",73.73,74.34,72.86,73.44,601200.0],["2019-12-13",73.53,74.95,73.15,74.63,585300.0],["2019-12-16",74.99,75.59,74.29,74.38,1099000.0],["2019-12-17",74.43,74.51,73.61,73.77,524400.0],["2019-12-18",73.67,74.58,73.33,74.06,502000.0],["2019-12-19",74.39,74.62,73.5,74.48,677000.0],["2019-12-20",74.67,74.71,73.91,74.14,1577100.0],["2019-12-23",74.27,75.17,73.65,74.58,890000.0],["2019-12-24",74.84,75.37,74.37,74.43,143000.0],["2019-12-26",74.43,75.68,74.43,75.61,263200.0],["2019-12-27",75.98,75.98,75.06,75.78,436300.0],["2019-12-30",75.83,75.9,74.6,75.29,306500.0],["2019-12-31",74.95,75.44,74.73,74.89,437800.0],["2020-01-02",75.43,76.9,74.98,76.37,539500.0],["2020-01-03",75.34,75.77,74.88,75.43,311200.0],["2020-01-06",74.76,76.31,74.61,76.27,380400.0],["2020-01-07",76.13,76.98,75.62,75.92,400200.0],["2020-01-08",75.99,77.49,75.56,76.98,743000.0],["2020-01-09",77.87,78.19,76.88,77.33,538600.0],["2020-01-10",77.53,77.87,76.47,76.75,397400.0],["2020-01-13",76.74,77.28,76.58,77.22,520200.0],["2020-01-14",77.11,78.14,76.75,77.97,651500.0],["2020-01-15",78.04,79.57,78.04,79.17,1278900.0],["2020-01-16",79.86,81.12,79.73,80.82,817800.0],["2020-01-17",81.07,81.99,79.59,80.14,708000.0],["2020-01-21",79.9,80.34,78.69,78.87,881400.0],["2020-01-22",79.39,80.76,79.09,79.95,1099600.0],["2020-01-23",85.51,88.86,82.88,85.07,3297900.0],["2020-01-24",85.59,88.35,85.25,86.05,1538200.0],["2020-01-27",84.25,84.74,83.05,84.2,1000500.0],["2020-01-28",84.73,85.89,84.13,84.41,1121000.0],["2020-01-29",84.62,85.42,82.95,83.43,553700.0],["2020-01-30",84.15,84.88,83.26,84.79,589800.0],["2020-01-31",84.71,85.16,82.66,83.12,926700.0],["2020-02-03",83.13,85.24,82.96,84.91,567500.0],["2020-02-04",85.9,87.25,85.43,87.11,460000.0],["2020-02-05",88.04,88.04,85.92,86.38,381200.0],["2020-02-06",86.44,86.79,85.66,85.82,409300.0],["2020-02-07",85.54,85.57,83.94,84.03,529400.0],["2020-02-10",83.66,85.71,83.5,85.66,537100.0],["2020-02-11",86.54,86.69,85.12,86.08,380500.0],["2020-02-12",86.42,87.27,85.97,87.22,414100.0],["2020-02-13",86.44,87.68,86.44,86.94,468100.0],["2020-02-14",86.89,87.74,86.62,87.35,362500.0],["2020-02-18",87.28,87.61,86.52,87.36,510900.0],["2020-02-19",87.99,88.56,87.46,88.45,416500.0],["2020-02-20",88.31,89.07,87.24,88.38,420800.0],["2020-02-21",88.36,88.72,87.18,88.62,702800.0],["2020-02-24",84.8,86.1,83.38,85.65,816700.0],["2020-02-25",86.18,86.31,80.1,81.32,1128000.0],["2020-02-26",81.72,83.29,79.87,80.43,743000.0],["2020-02-27",77.93,79.09,75.19,76.03,1050700.0],["2020-02-28",72.88,76.19,72.82,75.55,1309400.0],["2020-03-02",76.33,76.72,72.91,74.68,1644000.0],["2020-03-03",74.93,76.02,69.57,70.05,1573900.0],["2020-03-04",71.42,72.42,69.56,70.82,1660300.0],["2020-03-05",68.54,70.18,67.78,69.43,1310100.0],["2020-03-06",67.3,68.18,65.29,66.52,1349700.0],["2020-03-09",61.3,61.93,58.0,60.29,2298900.0],["2020-03-10",62.13,63.0,58.0,60.9,1727000.0],["2020-03-11",59.49,61.09,57.83,59.7,2194200.0],["2020-03-12",55.42,56.58,53.35,54.17,2104100.0],["2020-03-13",56.32,57.0,52.15,56.37,1524300.0],["2020-03-16",50.31,53.58,46.94,52.87,2097800.0],["2020-03-17",53.61,54.15,49.16,52.14,2016600.0],["2020-03-18",49.11,50.5,45.84,49.06,2066900.0],["2020-03-19",47.96,50.72,43.9,50.39,2326400.0],["2020-03-20",50.43,52.76,48.27,48.45,1458000.0],["2020-03-23",47.9,49.36,45.36,48.74,1408700.0],["2020-03-24",51.14,54.66,50.01,53.79,1850000.0],["2020-03-25",54.76,61.0,52.65,58.77,1691800.0],["2020-03-26",60.14,62.72,58.85,60.97,1502600.0],["2020-03-27",58.94,60.11,54.65,59.01,1002400.0],["2020-03-30",59.24,62.46,58.19,59.27,840400.0],["2020-03-31",59.46,62.38,58.56,61.21,1779200.0],["2020-04-01",58.62,60.21,55.52,56.3,1506800.0],["2020-04-02",55.56,56.34,52.96,54.88,1216100.0],["2020-04-03",54.68,56.52,54.5,55.0,744800.0],["2020-04-06",58.02,60.17,57.68,59.59,946800.0],["2020-04-07",62.39,62.59,58.88,59.31,834700.0],["2020-04-08",60.38,62.92,59.33,62.45,571500.0],["2020-04-09",63.77,65.28,62.49,63.94,884000.0],["2020-04-13",63.48,63.48,61.53,62.35,375200.0],["2020-04-14",63.39,65.01,63.39,64.5,588600.0],["2020-04-15",62.28,64.95,61.86,64.47,1382800.0],["2020-04-16",64.57,65.98,63.64,65.7,1205300.0],["2020-04-17",66.81,68.69,66.25,66.66,768500.0],["2020-04-20",64.89,67.88,64.66,66.99,532200.0],["2020-04-21",65.56,66.27,62.72,62.97,515100.0],["2020-04-22",64.52,65.13,63.01,64.77,482300.0],["2020-04-23",64.82,66.51,64.17,64.33,792700.0],["2020-04-24",64.76,65.32,63.84,65.0,596500.0],["2020-04-27",65.77,66.69,65.42,66.28,468800.0],["2020-04-28",67.49,68.24,66.11,66.37,1070600.0],["2020-04-29",68.0,70.56,67.36,69.96,1553000.0],["2020-04-30",70.11,71.28,64.5,69.25,2280200.0],["2020-05-01",68.22,69.16,65.69,66.38,1017500.0],["2020-05-04",64.98,67.47,64.36,67.19,859100.0],["2020-05-05",68.54,70.7,67.04,70.32,961700.0],["2020-05-06",71.21,71.54,69.77,70.41,812300.0],["2020-05-07",71.25,72.35,70.66,70.86,873100.0],["2020-05-08",71.72,72.26,70.6,71.55,647100.0],["2020-05-11",71.23,72.82,70.66,72.22,1187700.0],["2020-05-12",71.97,72.66,68.34,68.51,684300.0],["2020-05-13",68.01,68.39,62.46,63.29,1013200.0],["2020-05-14",62.06,65.21,60.98,64.96,735800.0],["2020-05-15",64.65,65.69,64.1,65.0,373600.0],["2020-05-18",66.58,69.42,66.58,68.97,820900.0],["2020-05-19",69.0,70.42,68.58,68.91,632200.0],["2020-05-20",69.51,71.51,69.51,70.43,468200.0],["2020-05-21",70.39,71.08,69.66,69.89,453400.0],["2020-05-22",70.16,70.52,69.09,70.21,362800.0],["2020-05-26",71.35,73.65,70.61,73.32,907600.0],["2020-05-27",74.9,75.04,72.01,74.94,662000.0],["2020-05-28",75.62,76.62,74.77,74.9,684100.0],["2020-05-29",74.88,76.57,74.12,76.38,920600.0],["2020-06-01",76.56,79.44,76.26,79.08,820500.0],["2020-06-02",79.34,80.35,78.13,79.5,615000.0],["2020-06-03",79.56,81.03,79.11,80.94,488400.0],["2020-06-04",80.1,80.97,79.67,80.26,576400.0],["2020-06-05",81.8,84.49,81.04,83.74,696600.0],["2020-06-08",84.14,84.36,82.51,83.42,1040700.0],["2020-06-09",82.76,82.76,81.44,81.54,859500.0],["2020-06-10",82.12,83.06,80.91,81.21,720100.0],["2020-06-11",78.81,78.81,72.27,72.62,1009800.0],["2020-06-12",75.04,76.66,73.3,75.16,1127800.0],["2020-06-15",73.56,77.46,73.41,77.26,503400.0],["2020-06-16",79.4,80.8,78.31,79.57,692900.0],["2020-06-17",80.0,80.31,79.07,79.17,624500.0],["2020-06-18",78.39,79.38,78.25,79.07,426600.0],["2020-06-19",80.11,80.64,77.79,78.71,880900.0],["2020-06-22",78.32,78.96,77.22,78.93,412600.0],["2020-06-23",79.79,81.71,79.45,79.57,617800.0],["2020-06-24",79.16,79.67,76.84,76.92,566800.0],["2020-06-25",76.4,77.38,75.65,77.36,625700.0],["2020-06-26",77.1,77.44,75.46,75.53,1006700.0],["2020-06-29",76.09,77.03,74.18,76.44,683400.0],["2020-06-30",76.57,78.23,75.74,77.79,975000.0],["2020-07-01",77.93,79.75,77.36,78.44,801100.0],["2020-07-02",79.51,80.23,78.07,78.27,709600.0],["2020-07-06",79.52,80.32,78.65,79.08,691600.0],["2020-07-07",78.3,79.1,76.42,76.59,744700.0],["2020-07-08",77.1,78.56,76.76,78.5,625200.0],["2020-07-09",82.0,86.03,81.3,85.0,1678300.0],["2020-07-10",85.0,85.24,82.59,82.89,782200.0],["2020-07-13",83.38,83.47,78.17,78.23,782800.0],["2020-07-14",77.98,78.6,76.15,78.41,1226500.0],["2020-07-15",79.78,80.92,78.83,80.28,568500.0],["2020-07-16",82.65,82.65,79.31,80.36,1066200.0],["2020-07-17",81.02,81.32,79.99,80.75,768300.0],["2020-07-20",81.08,83.24,81.06,83.03,589000.0],["2020-07-21",84.91,85.06,83.0,83.15,642700.0],["2020-07-22",84.16,84.59,83.51,83.83,408000.0],["2020-07-23",83.51,85.43,82.87,83.61,624500.0],["2020-07-24",82.6,83.09,80.74,81.46,702000.0],["2020-07-27",83.0,83.56,81.01,83.14,623800.0],["2020-07-28",84.0,84.1,82.09,82.25,610100.0],["2020-07-29",83.0,84.73,83.0,84.03,608500.0],["2020-07-30",86.48,86.79,82.12,85.58,1270100.0],["2020-07-31",88.0,88.8,83.74,85.56,994100.0],["2020-08-03",85.98,86.99,85.77,86.35,693300.0],["2020-08-04",86.37,86.96,85.37,86.6,562800.0],["2020-08-05",87.0,88.85,87.0,87.88,481800.0],["2020-08-06",87.95,88.73,87.05,88.59,542100.0],["2020-08-07",88.0,88.61,86.03,86.94,533700.0],["2020-08-10",86.57,86.96,84.81,85.9,417200.0],["2020-08-11",86.0,86.68,84.64,84.8,577900.0],["2020-08-12",85.23,86.83,85.13,85.92,461200.0],["2020-08-13",86.0,89.15,85.92,88.06,711300.0],["2020-08-14",87.72,88.01,86.86,87.48,551100.0],["2020-08-17",88.0,88.92,87.85,88.22,545100.0],["2020-08-18",88.82,90.53,88.69,89.85,839900.0],["2020-08-19",89.84,90.36,88.46,88.54,784300.0],["2020-08-20",88.4,88.43,87.61,88.03,440300.0],["2020-08-21",87.92,87.92,86.74,87.36,1039700.0],["2020-08-24",87.84,88.03,86.35,87.1,516900.0],["2020-08-25",86.85,88.2,86.68,88.14,485800.0],["2020-08-26",89.54,90.55,87.65,89.78,894300.0],["2020-08-27",89.75,89.94,88.27,89.42,629300.0],["2020-08-28",89.87,91.25,89.74,91.15,381100.0],["2020-08-31",91.15,91.94,90.5,91.41,763800.0],["2020-09-01",91.5,95.59,91.38,95.44,773900.0],["2020-09-02",95.32,97.67,94.77,97.6,748100.0],["2020-09-03",96.12,96.59,91.82,92.64,1035900.0],["2020-09-04",92.04,92.06,86.92,87.69,1166100.0],["2020-09-08",83.99,88.62,83.99,86.71,1037600.0],["2020-09-09",87.74,89.31,87.05,88.6,500700.0],["2020-09-10",88.74,91.28,83.64,83.77,1507300.0],["2020-09-11",83.77,84.17,80.94,82.3,1403000.0],["2020-09-14",83.32,85.74,83.0,85.4,762800.0],["2020-09-15",86.25,88.49,86.12,88.32,780300.0],["2020-09-16",89.35,89.6,87.66,87.8,574200.0],["2020-09-17",85.84,86.72,85.06,86.7,804900.0],["2020-09-18",86.74,87.94,84.59,86.11,1475600.0],["2020-09-21",84.37,85.35,82.87,85.33,685700.0],["2020-09-22",85.88,86.59,84.68,85.85,598400.0],["2020-09-23",85.62,85.76,81.44,81.7,705600.0],["2020-09-24",81.26,81.76,79.71,80.28,1110100.0],["2020-09-25",80.15,82.32,79.51,81.68,1240700.0],["2020-09-28",83.34,83.55,82.27,82.9,542900.0],["2020-09-29",83.14,84.51,82.3,82.35,603800.0],["2020-09-30",82.35,83.41,81.68,82.72,935600.0],["2020-10-01",83.66,84.52,83.21,84.13,851200.0],["2020-10-02",81.92,83.34,81.17,82.16,667000.0],["2020-10-05",83.0,83.72,82.08,82.72,800700.0],["2020-10-06",82.72,84.49,81.03,81.22,814600.0],["2020-10-07",82.0,83.36,81.12,83.21,1032100.0],["2020-10-08",83.93,85.21,83.11,84.06,654700.0],["2020-10-09",84.51,86.55,84.51,85.94,455700.0],["2020-10-12",86.86,87.83,85.91,87.5,463200.0],["2020-10-13",87.94,89.45,87.16,87.39,736600.0],["2020-10-14",88.57,88.6,85.67,85.78,539300.0],["2020-10-15",84.31,87.94,84.01,87.79,568800.0],["2020-10-16",88.0,88.88,87.5,87.62,776800.0],["2020-10-19",88.22,89.26,85.88,86.44,458900.0],["2020-10-20",86.89,87.98,86.52,87.19,474900.0],["2020-10-21",87.17,88.37,86.59,86.98,375700.0],["2020-10-22",86.86,87.68,85.87,86.79,494900.0],["2020-10-23",87.17,89.38,86.54,89.25,623100.0],["2020-10-26",88.08,88.6,82.4,83.67,1262500.0],["2020-10-27",84.25,85.99,83.72,84.26,720400.0],["2020-10-28",82.26,87.68,79.36,82.47,1636200.0],["2020-10-29",80.0,87.55,79.5,85.87,2008000.0],["2020-10-30",83.25,85.28,82.05,83.88,1061700.0],["2020-11-02",84.6,87.18,84.02,86.88,761600.0],["2020-11-03",87.63,92.74,86.49,92.16,1104300.0],["2020-11-04",92.0,93.28,89.68,92.36,1004500.0],["2020-11-05",93.32,94.69,93.22,93.94,719900.0],["2020-11-06",94.0,95.64,92.74,94.84,478100.0],["2020-11-09",96.66,97.28,92.73,92.91,926900.0],["2020-11-10",92.69,94.46,89.99,94.24,764400.0],["2020-11-11",95.0,96.67,94.59,95.31,680700.0],["2020-11-12",95.38,96.96,94.14,94.68,516900.0],["2020-11-13",94.91,97.57,94.45,97.21,453300.0],["2020-11-16",96.59,99.23,95.6,98.52,696800.0],["2020-11-17",97.06,99.87,97.06,99.13,883000.0],["2020-11-18",98.98,99.95,97.77,98.33,681100.0],["2020-11-19",97.92,100.34,97.34,100.21,613600.0],["2020-11-20",100.0,102.03,99.35,101.14,466600.0],["2020-11-23",102.08,103.7,101.0,103.19,475700.0],["2020-11-24",104.0,104.12,102.21,103.91,626900.0],["2020-11-25",104.25,106.3,103.62,105.96,645100.0],["2020-11-27",106.12,108.8,106.04,108.61,387100.0],["2020-11-30",109.51,110.63,107.57,107.85,914300.0],["2020-12-01",108.27,108.93,106.95,108.53,730100.0],["2020-12-02",107.59,107.74,106.35,107.26,597500.0],["2020-12-03",107.06,109.32,107.01,107.98,462600.0],["2020-12-04",108.45,110.09,108.45,109.6,596900.0],["2020-12-07",110.26,111.5,109.1,111.15,410000.0],["2020-12-08",111.64,112.04,111.0,111.3,321100.0],["2020-12-09",113.24,114.03,110.78,111.57,723500.0],["2020-12-10",111.13,113.04,110.0,112.66,535100.0],["2020-12-11",111.9,113.68,111.78,112.98,706100.0],["2020-12-14",113.2,116.23,112.94,113.83,746000.0],["2020-12-15",114.3,115.5,113.01,114.05,646900.0],["2020-12-16",115.42,116.79,114.19,115.07,990000.0],["2020-12-17",116.0,118.52,115.65,118.47,835800.0],["2020-12-18",119.37,119.97,117.39,118.39,1858600.0],["2020-12-21",116.74,120.37,115.85,120.14,730400.0],["2020-12-22",120.49,121.55,119.58,120.02,439000.0],["2020-12-23",119.98,121.25,118.87,119.17,392600.0],["2020-12-24",119.82,120.18,119.04,119.85,189400.0],["2020-12-28",121.36,121.75,118.0,118.81,392700.0],["2020-12-29",118.8,118.94,116.98,117.77,293400.0],["2020-12-30",118.76,120.16,118.3,119.51,283300.0],["2020-12-31",119.6,120.27,118.71,119.61,377800.0],["2021-01-04",120.07,120.64,116.02,118.18,710600.0],["2021-01-05",118.06,119.87,117.37,118.51,490300.0],["2021-01-06",118.03,121.13,117.02,119.0,1352000.0],["2021-01-07",119.76,125.53,119.76,125.45,706000.0],["2021-01-08",125.82,129.26,125.82,127.94,1010200.0],["2021-01-11",126.27,129.87,126.26,129.16,945900.0],["2021-01-12",130.11,130.95,128.0,128.5,519400.0],["2021-01-13",128.93,128.95,124.48,124.51,613300.0],["2021-01-14",124.16,124.85,123.53,124.6,475900.0],["2021-01-15",124.73,125.11,122.72,124.12,416100.0],["2021-01-19",125.32,126.64,124.01,125.55,795200.0],["2021-01-20",127.0,130.53,126.28,130.39,935100.0],["2021-01-21",131.64,132.33,128.46,129.56,746700.0],["2021-01-22",129.48,131.27,128.01,130.88,540900.0],["2021-01-25",132.37,132.83,127.78,130.88,633200.0],["2021-01-26",131.19,131.95,128.34,129.52,698700.0],["2021-01-27",127.0,128.44,120.83,120.83,1065000.0],["2021-01-28",133.9,141.67,131.0,138.33,3847500.0],["2021-01-29",137.67,137.67,131.97,132.91,918000.0],["2021-02-01",133.8,138.89,132.93,137.0,880600.0],["2021-02-02",138.0,140.49,137.05,138.01,761000.0],["2021-02-03",138.0,139.93,137.0,138.13,579300.0],["2021-02-04",139.1,141.13,138.18,139.29,544100.0],["2021-02-05",140.01,142.92,140.01,142.73,739100.0],["2021-02-08",144.43,144.83,141.89,142.92,617900.0],["2021-02-09",143.74,144.9,142.96,144.05,569600.0],["2021-02-10",144.67,146.63,143.64,144.73,554000.0],["2021-02-11",145.28,145.79,142.77,143.65,672600.0],["2021-02-12",143.5,143.93,142.08,142.72,566100.0],["2021-02-16",143.35,146.43,143.0,146.13,701100.0],["2021-02-17",144.95,144.95,142.26,144.19,459100.0],["2021-02-18",142.37,144.61,139.38,143.21,503000.0],["2021-02-19",144.36,147.67,143.96,146.73,467900.0],["2021-02-22",144.44,145.73,142.64,142.95,473900.0],["2021-02-23",139.04,140.68,134.54,140.13,761800.0],["2021-02-24",139.26,143.17,137.27,142.33,831300.0],["2021-02-25",140.68,141.6,133.56,134.48,620900.0],["2021-02-26",135.19,138.32,134.12,136.94,1151000.0],["2021-03-01",139.56,142.58,139.04,142.21,656100.0],["2021-03-02",143.12,143.49,136.41,136.51,843600.0],["2021-03-03",135.94,137.49,131.64,132.34,607900.0],["2021-03-04",131.42,133.15,124.87,126.43,827000.0],["2021-03-05",127.24,127.31,117.98,125.51,1154500.0],["2021-03-08",124.97,126.87,118.8,118.85,769300.0],["2021-03-09",122.33,128.84,122.0,127.55,706000.0],["2021-03-10",129.3,132.1,128.69,130.99,782400.0],["2021-03-11",134.37,137.67,134.04,135.84,1086500.0],["2021-03-12",135.35,135.35,131.07,132.19,476600.0],["2021-03-15",132.82,137.25,132.55,137.09,612600.0],["2021-03-16",139.12,139.26,134.4,135.56,415200.0],["2021-03-17",134.76,135.98,129.82,132.23,961200.0],["2021-03-18",129.01,131.09,125.73,127.03,1046000.0],["2021-03-19",128.54,130.5,126.51,129.66,1183600.0],["2021-03-22",130.15,132.38,130.06,130.14,472300.0],["2021-03-23",130.51,133.41,129.29,129.81,607300.0],["2021-03-24",130.87,130.87,126.7,126.84,549900.0],["2021-03-25",125.52,128.45,122.97,128.0,617400.0],["2021-03-26",128.42,135.6,128.42,135.43,905700.0],["2021-03-29",134.73,135.91,131.43,131.7,926700.0],["2021-03-30",130.68,133.77,130.11,132.0,407000.0],["2021-03-31",133.33,139.84,133.33,137.65,923500.0],["2021-04-01",139.7,144.88,139.7,143.87,837600.0],["2021-04-05",145.0,146.53,143.34,145.98,635700.0],["2021-04-06",145.76,146.91,144.02,144.31,766400.0],["2021-04-07",144.0,144.98,142.59,143.22,402500.0],["2021-04-08",145.54,149.26,144.39,146.63,839900.0],["2021-04-09",146.98,146.98,144.46,146.04,397900.0],["2021-04-12",144.88,147.39,144.42,146.65,322000.0],["2021-04-13",146.7,148.28,145.07,147.21,335300.0],["2021-04-14",146.83,149.24,146.15,146.56,388400.0],["2021-04-15",148.26,149.21,146.2,147.55,497000.0],["2021-04-16",148.62,148.62,144.46,146.16,1584800.0],["2021-04-19",144.91,146.88,137.93,139.8,23298600.0],["2021-04-20",139.99,142.37,138.92,142.19,1199400.0],["2021-04-21",141.43,144.07,141.06,144.0,587900.0],["2021-04-22",143.43,146.85,142.83,145.27,703800.0],["2021-04-23",146.2,148.08,145.94,147.34,501800.0],["2021-04-26",147.76,149.49,147.27,148.84,661300.0],["2021-04-27",148.41,149.5,146.06,147.79,634200.0],["2021-04-28",147.5,148.43,146.65,148.29,631700.0],["2021-04-29",141.54,144.73,133.06,133.42,1971200.0],["2021-04-30",133.07,133.97,130.52,130.94,1057200.0],["2021-05-03",132.03,132.03,129.09,130.25,1266900.0],["2021-05-04",129.73,130.14,126.99,129.99,857800.0],["2021-05-05",130.51,132.77,129.02,130.9,769900.0],["2021-05-06",129.63,130.24,126.96,130.1,702700.0],["2021-05-07",131.99,133.37,130.5,131.16,658200.0],["2021-05-10",130.43,131.6,129.12,129.14,555600.0],["2021-05-11",126.42,130.95,125.06,130.16,502800.0],["2021-05-12",127.64,128.6,124.93,125.3,905600.0],["2021-05-13",126.99,127.57,123.06,125.39,777700.0],["2021-05-14",127.27,129.88,125.76,129.01,741700.0],["2021-05-17",127.54,128.77,126.14,127.66,558800.0],["2021-05-18",127.62,130.04,126.89,127.84,743400.0],["2021-05-19",125.89,127.2,124.63,127.12,558200.0],["2021-05-20",128.24,131.43,128.0,130.7,539900.0],["2021-05-21",132.15,133.07,130.33,130.77,764400.0],["2021-05-24",132.5,133.59,131.51,132.82,512700.0],["2021-05-25",134.41,135.22,132.8,133.03,483000.0],["2021-05-26",133.28,134.13,132.18,132.89,453600.0],["2021-05-27",133.12,133.52,130.65,133.07,687100.0],["2021-05-28",134.09,135.46,133.67,134.14,482800.0],["2021-06-01",135.49,135.7,131.8,131.9,503000.0],["2021-06-02",131.83,131.83,129.36,130.76,619300.0],["2021-06-03",130.76,131.37,128.26,129.58,477700.0],["2021-06-04",131.0,134.82,131.0,132.54,256600.0],["2021-06-07",134.88,134.92,131.96,132.57,586200.0],["2021-06-08",133.94,135.72,133.31,134.95,445600.0],["2021-06-09",135.35,136.58,134.49,134.74,328900.0],["2021-06-10",135.0,136.45,134.51,136.37,337100.0],["2021-06-11",136.98,137.15,135.41,136.42,371000.0],["2021-06-14",136.84,138.06,136.84,137.66,263100.0],["2021-06-15",138.0,138.35,136.08,136.46,285800.0],["2021-06-16",136.47,136.47,132.39,134.68,558000.0],["2021-06-17",134.31,135.5,133.71,134.27,478600.0],["2021-06-18",134.14,134.66,130.5,131.75,1008000.0],["2021-06-21",131.46,134.84,130.23,134.65,640500.0],["2021-06-22",134.65,135.44,133.57,135.19,436100.0],["2021-06-23",135.59,136.63,134.61,135.71,408900.0],["2021-06-24",137.0,138.48,136.25,137.74,527500.0],["2021-06-25",138.0,139.24,137.13,138.69,636500.0],["2021-06-28",139.99,141.16,139.45,140.1,562600.0],["2021-06-29",140.1,142.12,139.34,141.76,432300.0],["2021-06-30",141.39,142.4,140.38,141.26,483900.0],["2021-07-01",140.88,143.26,140.5,142.97,588200.0],["2021-07-02",143.68,144.2,142.39,143.98,425200.0],["2021-07-06",144.36,145.71,143.57,145.58,606300.0],["2021-07-07",146.0,147.07,143.45,144.12,724100.0],["2021-07-08",142.04,143.87,139.38,142.86,438600.0],["2021-07-09",142.86,145.53,142.79,145.14,465500.0],["2021-07-12",145.5,145.65,142.5,142.88,504600.0],["2021-07-13",142.88,143.88,141.42,143.06,348000.0],["2021-07-14",144.13,144.13,141.77,142.57,358100.0],["2021-07-15",141.92,142.63,139.83,141.28,386800.0],["2021-07-16",141.99,142.74,139.73,140.2,469600.0],["2021-07-19",138.31,138.31,135.35,136.71,700800.0],["2021-07-20",137.31,143.52,136.72,142.96,810600.0],["2021-07-21",143.24,146.66,142.82,146.5,637900.0],["2021-07-22",146.78,148.82,146.78,148.28,479800.0],["2021-07-23",148.95,153.73,148.29,152.69,943800.0],["2021-07-26",151.99,152.0,148.95,151.32,592900.0],["2021-07-27",150.42,150.42,142.44,143.6,889300.0],["2021-07-28",144.0,146.43,142.92,145.25,667100.0],["2021-07-29",136.56,137.5,130.05,133.03,1725900.0],["2021-07-30",133.12,135.5,131.19,135.45,1028000.0],["2021-08-02",135.68,135.79,130.8,131.07,676200.0],["2021-08-03",131.07,133.27,130.67,132.41,622500.0],["2021-08-04",132.87,135.73,131.9,135.3,792600.0],["2021-08-05",135.48,137.19,134.38,135.55,905900.0],["2021-08-06",135.88,136.33,134.45,135.37,502600.0],["2021-08-09",135.55,136.1,134.66,135.18,283700.0],["2021-08-10",136.18,137.67,135.17,135.78,482800.0],["2021-08-11",136.74,136.74,133.6,134.49,304100.0],["2021-08-12",134.35,134.35,133.05,133.68,487300.0],["2021-08-13",133.86,134.08,131.7,132.01,807800.0],["2021-08-16",131.62,131.62,129.32,130.16,891900.0],["2021-08-17",129.3,129.3,125.94,127.98,994100.0],["2021-08-18",127.22,128.07,126.43,126.57,469500.0],["2021-08-19",124.98,126.47,124.18,126.25,578900.0],["2021-08-20",126.44,128.5,126.03,128.29,471900.0],["2021-08-23",128.95,130.1,128.8,129.9,624100.0],["2021-08-24",130.66,132.49,130.59,131.26,344700.0],["2021-08-25",131.1,132.48,130.55,131.72,349100.0],["2021-08-26",131.28,131.9,129.28,130.18,591300.0],["2021-08-27",130.5,132.9,130.49,131.98,601200.0],["2021-08-30",132.47,133.0,131.87,132.47,346400.0],["2021-08-31",133.0,133.0,131.1,131.66,585900.0],["2021-09-01",132.6,134.69,132.6,133.11,685500.0],["2021-09-02",133.87,134.6,131.44,131.84,356100.0],["2021-09-03",131.57,133.45,131.25,132.99,354900.0],["2021-09-07",133.0,133.65,129.53,129.77,527600.0],["2021-09-08",130.85,130.85,127.71,129.79,474300.0],["2021-09-09",130.11,130.67,127.33,127.39,2543400.0],["2021-09-10",127.89,128.78,125.48,125.62,1051800.0],["2021-09-13",125.62,126.41,122.05,122.81,1728400.0],["2021-09-14",123.94,125.07,121.87,122.44,1020200.0],["2021-09-15",122.85,125.35,121.65,125.2,1191700.0],["2021-09-16",125.0,125.64,122.98,125.5,633900.0],["2021-09-17",125.16,125.58,122.53,123.14,773100.0],["2021-09-20",120.28,121.39,118.61,120.74,643600.0],["2021-09-21",121.45,121.47,119.49,119.93,536400.0],["2021-09-22",120.29,122.63,119.85,121.09,769400.0],["2021-09-23",122.33,125.34,121.29,123.84,524900.0],["2021-09-24",122.44,124.15,122.29,123.52,347500.0],["2021-09-27",123.05,124.72,121.83,124.08,627600.0],["2021-09-28",122.52,123.34,118.87,121.0,754200.0],["2021-09-29",121.56,122.7,119.6,120.0,550600.0],["2021-09-30",120.62,121.76,119.33,119.79,813400.0],["2021-10-01",120.4,121.3,119.71,120.51,472600.0],["2021-10-04",119.99,120.2,114.65,117.51,1076100.0],["2021-10-05",117.8,120.01,116.93,119.87,1370600.0],["2021-10-06",118.02,120.16,117.2,119.59,616700.0],["2021-10-07",120.71,122.95,119.69,120.2,544000.0],["2021-10-08",120.49,121.44,119.61,120.04,544500.0],["2021-10-11",119.83,121.12,117.65,117.94,467400.0],["2021-10-12",118.8,119.94,117.01,117.15,474900.0],["2021-10-13",118.16,121.26,118.16,120.68,624900.0],["2021-10-14",123.22,124.45,122.48,122.83,550900.0],["2021-10-15",123.74,123.93,122.71,123.5,563600.0],["2021-10-18",122.51,125.21,122.15,124.96,639000.0],["2021-10-19",126.26,129.26,125.7,129.01,793300.0],["2021-10-20",129.21,129.68,126.95,129.48,650900.0],["2021-10-21",128.75,129.37,126.05,127.99,683900.0],["2021-10-22",128.66,128.96,126.77,128.11,431100.0],["2021-10-25",128.5,130.36,127.53,129.36,416500.0],["2021-10-26",129.98,129.98,127.45,127.6,402300.0],["2021-10-27",127.61,128.54,124.86,125.01,788300.0],["2021-10-28",125.49,128.64,124.6,126.87,873700.0],["2021-10-29",126.11,128.98,126.09,127.35,965700.0],["2021-11-01",127.56,128.81,125.41,126.8,625900.0],["2021-11-02",126.68,127.1,124.95,126.41,768300.0],["2021-11-03",125.84,130.57,125.12,129.85,956200.0],["2021-11-04",136.0,136.0,117.3,120.93,2614400.0],["2021-11-05",121.91,127.64,121.72,125.94,1047500.0],["2021-11-08",125.09,126.91,123.5,126.43,728300.0],["2021-11-09",126.02,127.61,121.75,122.37,755300.0],["2021-11-10",121.55,122.61,119.63,120.18,770200.0],["2021-11-11",120.97,121.07,119.55,119.79,844700.0],["2021-11-12",120.79,121.94,119.84,121.83,579100.0],["2021-11-15",122.0,122.36,119.31,120.05,552600.0],["2021-11-16",119.5,123.73,118.9,122.79,911700.0],["2021-11-17",122.47,123.89,119.63,119.64,541400.0],["2021-11-18",119.81,120.48,116.9,117.45,565700.0],["2021-11-19",118.21,118.66,117.29,117.33,516900.0],["2021-11-22",117.49,118.35,114.53,115.93,680000.0],["2021-11-23",111.13,111.6,107.63,109.72,2215700.0],["2021-11-24",108.2,110.13,106.72,110.0,1496800.0],["2021-11-26",108.74,110.17,105.51,105.94,619900.0],["2021-11-29",107.87,111.84,107.0,110.32,1143700.0],["2021-11-30",109.68,110.99,105.49,109.58,1883300.0],["2021-12-01",111.44,112.01,108.41,108.84,1131500.0],["2021-12-02",108.57,111.29,108.12,110.91,680800.0],["2021-12-03",111.19,113.58,109.95,112.89,1839800.0],["2021-12-06",113.0,117.05,111.57,116.64,1007300.0],["2021-12-07",118.52,120.85,117.88,120.2,866200.0],["2021-12-08",120.01,121.59,117.08,120.74,802600.0],["2021-12-09",120.22,122.31,119.88,119.96,699600.0],["2021-12-10",120.86,121.86,119.01,120.57,774600.0],["2021-12-13",120.1,123.46,119.94,122.52,793200.0],["2021-12-14",117.74,119.8,115.09,117.31,1153300.0],["2021-12-15",117.06,119.22,113.69,118.67,1287200.0],["2021-12-16",119.11,119.32,115.41,115.52,1102300.0],["2021-12-17",115.7,121.59,113.93,120.75,2048000.0],["2021-12-20",118.9,121.22,117.73,119.92,891700.0],["2021-12-21",120.76,121.3,119.89,120.73,737400.0],["2021-12-22",120.81,122.52,119.75,121.08,484800.0],["2021-12-23",121.39,121.71,120.08,120.51,444200.0],["2021-12-27",120.56,122.67,120.26,122.6,403900.0],["2021-12-28",123.15,123.5,121.92,122.34,370300.0],["2021-12-29",122.34,122.65,121.35,122.13,259700.0],["2021-12-30",122.88,123.44,121.89,122.04,297600.0],["2021-12-31",122.1,122.14,120.95,121.15,313700.0],["2022-01-03",121.32,123.46,118.77,122.98,580100.0],["2022-01-04",122.78,123.0,120.6,122.6,449900.0],["2022-01-05",122.17,123.43,118.14,118.33,806300.0],["2022-01-06",117.57,119.07,115.57,117.14,463900.0],["2022-01-07",116.4,118.83,115.05,115.08,458300.0],["2022-01-10",113.49,114.59,110.53,114.54,823900.0],["2022-01-11",114.63,119.52,112.07,119.27,612000.0],["2022-01-12",120.11,121.74,118.28,120.05,473700.0],["2022-01-13",120.35,121.14,114.63,115.2,672800.0],["2022-01-14",114.24,116.64,112.93,115.88,513800.0],["2022-01-18",114.44,117.37,113.77,116.07,1100700.0],["2022-01-19",116.07,121.7,115.99,117.36,677500.0],["2022-01-20",118.1,120.26,115.61,115.77,607000.0],["2022-01-21",115.08,118.28,113.89,116.06,1191400.0],["2022-01-24",114.4,117.62,111.43,117.6,1364600.0],["2022-01-25",113.91,116.53,112.56,114.63,862400.0],["2022-01-26",116.0,117.99,112.5,113.48,1209100.0],["2022-01-27",107.7,112.17,106.0,109.78,2068500.0],["2022-01-28",109.92,113.52,106.89,113.41,845300.0],["2022-01-31",112.57,116.53,112.57,116.26,730500.0],["2022-02-01",116.43,117.12,114.61,116.15,716000.0],["2022-02-02",116.15,116.99,114.62,116.4,494700.0],["2022-02-03",114.5,115.41,113.12,113.63,656000.0],["2022-02-04",113.56,116.37,113.01,115.76,529000.0],["2022-02-07",116.53,117.8,114.89,115.17,464900.0],["2022-02-08",114.93,115.69,113.46,114.63,592500.0],["2022-02-09",116.22,120.21,115.25,120.11,508400.0],["2022-02-10",117.31,120.56,116.96,118.33,584800.0],["2022-02-11",118.84,119.14,113.64,114.15,495900.0],["2022-02-14",113.65,114.94,111.23,111.91,517800.0],["2022-02-15",114.46,114.46,111.43,113.2,581600.0],["2022-02-16",112.42,114.78,111.33,114.65,560200.0],["2022-02-17",112.93,113.86,109.24,109.54,592400.0],["2022-02-18",109.83,110.91,107.79,108.86,974700.0],["2022-02-22",108.01,109.8,106.57,107.05,713400.0],["2022-02-23",107.85,108.57,106.46,106.54,1112300.0],["2022-02-24",103.83,109.92,103.44,109.85,805000.0],["2022-02-25",110.08,111.53,107.83,111.52,510800.0],["2022-02-28",110.47,112.5,107.52,111.28,884400.0],["2022-03-01",111.7,113.44,109.3,110.13,495900.0],["2022-03-02",110.63,113.32,109.06,111.76,526500.0],["2022-03-03",112.49,113.03,108.35,109.0,571400.0],["2022-03-04",109.02,109.2,106.23,107.99,482100.0],["2022-03-07",108.17,109.45,104.83,104.86,779600.0],["2022-03-08",104.23,106.13,101.65,104.45,715100.0],["2022-03-09",106.92,109.62,106.62,109.3,592400.0],["2022-03-10",107.21,108.16,105.49,106.82,296300.0],["2022-03-11",107.72,107.72,103.87,103.94,357200.0],["2022-03-14",104.14,105.21,100.6,101.51,374000.0],["2022-03-15",102.42,106.14,101.71,105.95,656600.0],["2022-03-16",107.03,109.96,105.58,109.74,724900.0],["2022-03-17",109.51,111.95,109.14,110.73,657700.0],["2022-03-18",110.32,112.01,109.7,111.42,883200.0],["2022-03-21",110.75,111.14,109.09,110.67,550500.0],["2022-03-22",110.53,111.86,109.84,111.59,646900.0],["2022-03-23",110.88,110.88,107.14,107.15,523700.0],["2022-03-24",107.97,108.66,106.28,108.01,436100.0],["2022-03-25",108.69,108.84,106.7,107.32,559200.0],["2022-03-28",107.28,108.48,106.21,107.95,852700.0],["2022-03-29",109.5,111.95,109.45,111.89,948400.0],["2022-03-30",111.09,111.79,108.81,109.19,374600.0],["2022-03-31",109.23,109.72,107.5,107.72,626800.0],["2022-04-01",108.55,109.32,105.49,106.77,554000.0],["2022-04-04",107.28,109.47,106.85,108.75,523400.0],["2022-04-05",108.54,108.76,104.64,105.03,574000.0],["2022-04-06",103.18,104.71,100.73,100.98,680000.0],["2022-04-07",100.64,104.2,100.64,104.0,811600.0],["2022-04-08",103.46,104.42,101.79,103.5,727000.0],["2022-04-11",102.77,104.26,101.14,101.36,720000.0],["2022-04-12",102.77,104.32,100.33,100.56,488400.0],["2022-04-13",100.32,102.56,99.69,101.57,805800.0],["2022-04-14",102.25,102.33,98.6,98.71,544200.0],["2022-04-18",98.44,100.13,97.0,99.31,549700.0],["2022-04-19",99.38,100.78,98.82,99.92,478700.0],["2022-04-20",101.23,104.96,100.25,102.45,1003600.0],["2022-04-21",103.73,105.66,100.48,101.45,841700.0],["2022-04-22",100.83,102.53,99.05,99.12,978500.0],["2022-04-25",99.06,101.06,98.98,99.9,859400.0],["2022-04-26",99.57,100.36,96.93,97.88,809600.0],["2022-04-27",98.01,100.1,96.55,97.62,1378000.0],["2022-04-28",116.19,118.49,109.0,114.39,2684400.0],["2022-04-29",114.1,116.81,112.07,114.21,1469000.0],["2022-05-02",113.99,115.94,111.75,114.87,1128100.0],["2022-05-03",114.62,116.66,114.04,114.59,1164800.0],["2022-05-04",114.68,118.18,112.4,118.01,1107500.0],["2022-05-05",116.44,117.47,111.02,112.15,897800.0],["2022-05-06",111.58,112.0,108.5,110.41,702500.0],["2022-05-09",108.58,109.7,105.7,106.55,942500.0],["2022-05-10",108.51,109.1,104.17,107.51,886900.0],["2022-05-11",107.03,109.15,102.47,102.91,954400.0],["2022-05-12",101.71,106.66,101.51,106.32,785000.0],["2022-05-13",107.44,110.23,106.42,109.55,1355600.0],["2022-05-16",109.24,109.7,107.32,108.98,524300.0],["2022-05-17",111.3,112.51,108.19,111.94,649200.0],["2022-05-18",110.54,111.4,107.07,107.42,435300.0],["2022-05-19",107.34,110.98,107.17,109.51,743400.0],["2022-05-20",111.12,113.59,109.67,113.42,921200.0],["2022-05-23",113.42,113.48,110.14,112.96,469300.0],["2022-05-24",111.65,112.01,106.59,108.67,844300.0],["2022-05-25",107.58,110.75,106.18,109.36,1193300.0],["2022-05-26",109.67,113.57,108.36,112.16,439300.0],["2022-05-27",113.72,119.0,113.72,118.65,693500.0],["2022-05-31",117.67,118.64,116.06,116.53,977300.0],["2022-06-01",117.13,118.64,114.63,116.42,571500.0],["2022-06-02",116.22,119.75,115.76,119.7,580200.0],["2022-06-03",117.81,119.07,116.66,118.56,497000.0],["2022-06-06",120.0,120.58,117.74,118.47,504200.0],["2022-06-07",116.8,118.73,115.18,117.84,605300.0],["2022-06-08",117.43,118.69,115.43,115.52,521700.0],["2022-06-09",114.29,115.05,112.97,113.03,582100.0],["2022-06-10",110.86,110.86,109.0,109.09,534300.0],["2022-06-13",105.2,106.19,102.14,102.44,501900.0],["2022-06-14",102.92,103.36,99.79,99.89,788200.0],["2022-06-15",101.24,105.43,100.66,103.42,837800.0],["2022-06-16",100.65,101.93,99.42,100.28,1089700.0],["2022-06-17",100.17,104.71,100.15,103.91,1412600.0],["2022-06-21",104.93,107.09,104.07,106.14,634800.0],["2022-06-22",105.05,107.04,104.61,105.34,627100.0],["2022-06-23",106.22,108.69,105.97,108.51,500700.0],["2022-06-24",109.05,112.61,109.05,112.44,883800.0],["2022-06-27",112.15,112.6,110.67,112.19,379400.0],["2022-06-28",112.49,112.98,106.24,106.39,1069500.0],["2022-06-29",106.63,107.31,104.51,107.1,775400.0],["2022-06-30",105.94,107.93,103.71,106.34,584700.0],["2022-07-01",106.25,107.22,104.11,107.0,539600.0],["2022-07-05",105.65,107.11,104.65,107.1,602100.0],["2022-07-06",107.36,107.85,105.05,105.74,573900.0],["2022-07-07",105.9,107.53,105.77,107.39,531800.0],["2022-07-08",106.73,107.5,104.55,106.9,339100.0],["2022-07-11",105.78,106.62,104.83,105.33,284300.0],["2022-07-12",105.59,106.83,102.32,103.2,644400.0],["2022-07-13",100.89,102.23,98.93,100.64,770100.0],["2022-07-14",99.75,101.01,97.97,100.26,646600.0],["2022-07-15",101.59,102.32,100.95,102.24,497900.0],["2022-07-18",103.47,103.85,102.07,102.41,524100.0],["2022-07-19",103.46,107.73,102.36,107.59,1022700.0],["2022-07-20",107.72,111.39,107.72,110.89,626800.0],["2022-07-21",111.06,112.85,110.39,112.54,627500.0],["2022-07-22",112.53,113.19,110.45,111.18,436800.0],["2022-07-25",111.31,111.48,108.37,111.18,536600.0],["2022-07-26",110.87,111.61,109.83,111.28,533500.0],["2022-07-27",112.66,117.5,111.84,117.34,1197400.0],["2022-07-28",118.97,126.88,117.82,125.81,1651600.0],["2022-07-29",125.59,125.59,122.32,123.38,880500.0],["2022-08-01",122.32,123.64,120.72,122.19,770100.0],["2022-08-02",121.25,122.11,120.43,120.59,623200.0],["2022-08-03",121.08,122.6,119.86,121.72,766900.0],["2022-08-04",121.6,122.09,120.01,120.85,645700.0],["2022-08-05",119.11,121.26,118.04,120.3,576900.0],["2022-08-08",120.75,121.04,118.89,119.33,567600.0],["2022-08-09",118.87,120.06,117.81,119.88,709600.0],["2022-08-10",121.93,123.88,120.75,123.02,706700.0],["2022-08-11",123.93,125.7,122.94,124.05,940100.0],["2022-08-12",124.4,125.08,122.83,125.03,659500.0],["2022-08-15",124.91,125.81,124.26,125.16,871700.0],["2022-08-16",124.19,125.15,123.05,123.94,442900.0],["2022-08-17",122.58,123.22,121.19,122.47,915900.0],["2022-08-18",122.5,122.89,121.78,122.09,406400.0],["2022-08-19",120.95,121.08,118.92,119.5,378100.0],["2022-08-22",118.06,118.11,116.38,116.53,650400.0],["2022-08-23",116.19,117.46,114.56,114.67,492600.0],["2022-08-24",115.42,116.28,114.47,115.71,1014400.0],["2022-08-25",116.75,119.33,116.75,119.32,433800.0],["2022-08-26",119.36,119.48,114.43,114.59,684500.0],["2022-08-29",113.22,115.78,113.22,114.52,590800.0],["2022-08-30",115.3,115.76,113.03,114.18,770100.0],["2022-08-31",115.32,116.12,114.03,114.89,1615800.0],["2022-09-01",113.96,115.25,112.18,114.93,1260000.0],["2022-09-02",115.72,118.1,114.69,115.05,1406900.0],["2022-09-06",115.05,116.28,113.74,114.71,1435400.0],["2022-09-07",115.0,118.92,114.13,118.51,1146600.0],["2022-09-08",117.45,119.87,116.52,119.59,774300.0],["2022-09-09",120.75,121.11,119.38,119.97,1057900.0],["2022-09-12",120.85,121.0,119.49,120.88,593600.0],["2022-09-13",117.3,119.57,115.12,117.16,1076800.0],["2022-09-14",117.47,118.19,116.06,117.15,732300.0],["2022-09-15",116.08,117.75,114.57,114.99,908200.0],["2022-09-16",114.01,115.34,112.29,114.9,1406700.0],["2022-09-19",113.32,115.22,113.12,114.72,631300.0],["2022-09-20",114.02,114.18,111.6,112.33,384900.0],["2022-09-21",113.36,115.54,111.72,111.75,502200.0],["2022-09-22",111.4,111.76,109.02,109.34,1162000.0],["2022-09-23",108.78,109.08,104.26,106.04,842800.0],["2022-09-26",106.13,107.78,105.04,105.17,470100.0],["2022-09-27",106.85,106.85,103.23,104.24,533500.0],["2022-09-28",104.89,106.87,104.43,106.19,663800.0],["2022-09-29",105.18,106.37,104.03,105.67,644100.0],["2022-09-30",105.86,106.66,104.52,104.6,559700.0],["2022-10-03",105.82,108.04,105.13,107.48,645100.0],["2022-10-04",109.32,112.05,109.32,111.84,484900.0],["2022-10-05",110.46,113.05,110.23,112.27,558100.0],["2022-10-06",112.05,113.08,111.39,112.17,499100.0],["2022-10-07",110.21,110.43,108.84,110.17,711400.0],["2022-10-10",110.26,110.76,106.37,107.14,505800.0],["2022-10-11",106.78,108.07,105.56,107.17,757100.0],["2022-10-12",107.12,107.51,105.39,105.69,525400.0],["2022-10-13",103.06,108.51,101.82,108.17,760100.0],["2022-10-14",109.69,110.1,105.39,105.57,821300.0],["2022-10-17",108.7,109.53,107.77,108.39,414200.0],["2022-10-18",111.04,111.54,108.93,111.24,546600.0],["2022-10-19",110.14,110.94,108.22,108.62,293400.0],["2022-10-20",108.91,110.71,107.19,108.21,461000.0],["2022-10-21",108.73,112.59,106.8,112.39,587100.0],["2022-10-24",113.14,113.19,109.88,112.18,446700.0],["2022-10-25",112.48,115.43,112.48,115.36,627900.0],["2022-10-26",114.74,118.0,114.65,114.96,506100.0],["2022-10-27",115.66,117.27,113.21,113.52,708100.0],["2022-10-28",114.06,117.31,113.89,116.94,826300.0],["2022-10-31",116.07,118.83,115.7,117.83,776700.0],["2022-11-01",119.08,119.35,116.28,118.02,870900.0],["2022-11-02",118.98,124.27,114.09,115.73,2525100.0],["2022-11-03",114.1,124.87,114.1,123.17,2264300.0],["2022-11-04",124.16,126.33,121.48,124.24,1114200.0],["2022-11-07",124.43,126.94,122.96,125.21,1278400.0],["2022-11-08",125.29,127.37,123.73,125.45,1213500.0],["2022-11-09",124.97,126.66,123.27,125.83,697400.0],["2022-11-10",130.25,132.0,128.69,129.77,1239800.0],["2022-11-11",130.0,133.14,129.33,131.92,1191700.0],["2022-11-14",131.1,132.0,129.47,130.29,671600.0],["2022-11-15",131.84,132.43,129.92,132.01,845200.0],["2022-11-16",130.31,131.56,129.57,129.83,1049100.0],["2022-11-17",128.01,128.01,122.59,123.87,1333600.0],["2022-11-18",125.47,125.73,122.32,123.3,804400.0],["2022-11-21",123.03,124.06,122.04,123.21,654600.0],["2022-11-22",123.97,125.35,121.43,124.96,618500.0],["2022-11-23",124.33,125.45,123.09,124.18,606200.0],["2022-11-25",124.0,124.89,122.71,124.63,349800.0],["2022-11-28",124.09,124.77,122.56,122.58,516600.0],["2022-11-29",122.58,123.67,122.13,123.07,456900.0],["2022-11-30",122.82,127.58,122.53,127.21,1124600.0],["2022-12-01",127.43,128.28,125.4,127.49,974300.0],["2022-12-02",125.33,127.0,124.01,126.47,564000.0],["2022-12-05",125.08,125.75,122.01,123.33,460800.0],["2022-12-06",123.02,124.93,120.68,121.26,456000.0],["2022-12-07",121.26,122.48,119.4,121.64,755300.0],["2022-12-08",122.36,124.84,121.41,121.76,739400.0],["2022-12-09",120.52,122.04,119.18,121.19,981100.0],["2022-12-12",121.26,124.36,121.15,124.09,835900.0],["2022-12-13",128.24,129.02,125.94,127.06,825300.0],["2022-12-14",127.48,128.93,125.28,127.3,492100.0],["2022-12-15",125.8,126.75,123.35,123.58,567400.0],["2022-12-16",123.12,123.96,121.56,123.51,1424200.0],["2022-12-19",123.56,123.56,121.32,122.5,494900.0],["2022-12-20",122.3,123.45,120.75,122.19,527600.0],["2022-12-21",122.44,124.01,121.3,123.71,666600.0],["2022-12-22",122.25,122.89,120.08,122.15,273100.0],["2022-12-23",121.3,122.86,120.49,121.25,304800.0],["2022-12-27",121.33,121.86,120.17,120.62,234300.0],["2022-12-28",120.28,121.99,118.76,118.87,241500.0],["2022-12-29",119.4,122.42,119.06,121.12,261400.0],["2022-12-30",119.96,120.36,118.06,120.04,803600.0],["2023-01-03",121.25,123.06,118.6,119.65,729300.0],["2023-01-04",120.44,122.23,119.69,121.97,505700.0],["2023-01-05",120.77,120.99,118.21,120.05,546800.0],["2023-01-06",121.38,123.19,119.02,122.69,524800.0],["2023-01-09",123.87,128.36,123.87,125.96,827700.0],["2023-01-10",125.6,128.09,124.5,127.4,700200.0],["2023-01-11",128.06,129.6,126.22,127.21,858200.0],["2023-01-12",127.25,131.44,126.76,131.09,711600.0],["2023-01-13",129.8,131.5,127.56,129.69,796600.0],["2023-01-17",129.95,131.74,129.24,130.23,754100.0],["2023-01-18",131.24,132.06,128.63,129.38,751900.0],["2023-01-19",128.99,130.03,126.75,127.57,574000.0],["2023-01-20",127.52,130.11,127.51,129.95,405100.0],["2023-01-23",132.7,135.09,131.5,134.98,618100.0],["2023-01-24",134.49,135.1,133.04,133.62,604400.0],["2023-01-25",132.41,134.61,130.33,134.09,833600.0],["2023-01-26",136.21,139.91,134.62,135.77,805300.0],["2023-01-27",135.43,135.78,134.12,135.09,527500.0],["2023-01-30",134.2,134.53,132.66,133.28,643300.0],["2023-01-31",134.03,134.9,133.23,134.88,700400.0],["2023-02-01",134.56,138.97,134.14,138.11,1093700.0],["2023-02-02",136.0,136.58,127.23,132.31,2581000.0],["2023-02-03",129.33,133.14,129.33,130.55,958100.0],["2023-02-06",128.95,131.83,128.36,131.35,853600.0],["2023-02-07",131.15,136.21,131.0,135.23,919200.0],["2023-02-08",134.66,136.44,133.85,134.55,681500.0],["2023-02-09",136.19,137.58,134.01,135.02,628100.0],["2023-02-10",134.6,135.68,131.73,132.78,581400.0],["2023-02-13",133.51,134.0,132.83,133.79,546400.0],["2023-02-14",133.65,135.55,132.86,134.36,422700.0],["2023-02-15",134.16,134.16,132.27,133.39,430700.0],["2023-02-16",131.09,133.29,130.91,131.46,547800.0],["2023-02-17",130.63,131.23,129.44,130.29,626800.0],["2023-02-21",129.2,130.32,128.64,129.44,537400.0],["2023-02-22",130.04,132.61,127.69,128.46,735700.0],["2023-02-23",129.68,130.97,128.99,130.16,597400.0],["2023-02-24",127.86,128.8,126.62,126.99,368700.0],["2023-02-27",128.25,128.47,125.88,126.3,609200.0],["2023-02-28",126.58,127.32,124.94,125.33,1167300.0],["2023-03-01",125.52,125.91,122.93,123.81,1207600.0],["2023-03-02",123.0,125.36,122.9,124.67,681900.0],["2023-03-03",124.71,125.51,124.3,124.84,1150300.0],["2023-03-06",124.36,125.27,122.98,124.69,947100.0],["2023-03-07",124.04,124.86,121.62,121.96,645300.0],["2023-03-08",121.53,122.7,120.22,122.66,888400.0],["2023-03-09",122.79,123.83,120.27,120.56,571400.0],["2023-03-10",120.46,121.15,117.68,118.38,535700.0],["2023-03-13",117.31,118.58,115.45,117.33,719300.0],["2023-03-14",118.67,120.61,118.44,119.96,647000.0],["2023-03-15",118.22,120.07,115.65,117.52,931500.0],["2023-03-16",117.17,120.08,116.48,119.47,674400.0],["2023-03-17",119.52,119.92,117.82,118.71,1566100.0],["2023-03-20",118.55,120.39,118.55,119.12,534900.0],["2023-03-21",119.67,120.9,118.89,120.39,677600.0],["2023-03-22",119.7,121.26,118.5,118.57,530400.0],["2023-03-23",119.1,121.43,118.8,119.98,405900.0],["2023-03-24",119.61,121.73,118.68,121.7,413600.0],["2023-03-27",122.16,123.84,122.04,123.17,825400.0],["2023-03-28",122.83,123.69,122.11,123.24,403900.0],["2023-03-29",124.25,124.83,123.38,124.71,378400.0],["2023-03-30",125.75,126.63,125.14,125.68,462100.0],["2023-03-31",126.39,128.43,126.26,128.23,653100.0],["2023-04-03",127.26,128.32,126.73,128.07,579900.0],["2023-04-04",127.88,128.66,126.98,127.6,376700.0],["2023-04-05",127.45,127.45,125.98,126.14,655200.0],["2023-04-06",125.33,125.94,124.34,125.29,529000.0],["2023-04-10",124.22,126.55,123.12,126.34,462600.0],["2023-04-11",126.01,127.07,125.24,126.01,375000.0],["2023-04-12",127.28,127.78,125.84,126.39,601800.0],["2023-04-13",126.74,128.61,126.55,128.46,543500.0],["2023-04-14",127.73,130.08,127.01,127.73,440200.0],["2023-04-17",127.84,129.29,127.55,129.09,361600.0],["2023-04-18",129.97,130.28,127.34,128.15,639300.0],["2023-04-19",127.2,127.2,125.97,126.16,546400.0],["2023-04-20",125.41,126.26,124.32,125.67,749300.0],["2023-04-21",125.69,126.95,125.57,126.59,974600.0],["2023-04-24",126.0,126.27,124.31,126.09,768900.0],["2023-04-25",124.71,125.06,122.11,124.21,928500.0],["2023-04-26",124.1,126.51,124.08,125.2,1399000.0],["2023-04-27",124.78,127.9,120.62,123.34,1782700.0],["2023-04-28",122.79,128.22,121.57,125.79,1048200.0],["2023-05-01",125.67,126.87,124.94,125.62,667000.0],["2023-05-02",125.62,126.61,124.47,125.28,686200.0],["2023-05-03",125.6,126.81,124.46,125.01,547400.0],["2023-05-04",125.1,126.44,124.42,125.22,577700.0],["2023-05-05",126.21,129.24,125.71,129.06,814700.0],["2023-05-08",129.31,130.0,127.89,129.59,410500.0],["2023-05-09",129.14,130.25,128.71,129.12,713300.0],["2023-05-10",130.05,131.34,128.98,130.39,501200.0],["2023-05-11",130.2,130.2,128.61,129.48,444500.0],["2023-05-12",129.34,130.5,129.34,130.1,489900.0],["2023-05-15",129.93,131.45,128.8,130.78,514800.0],["2023-05-16",130.12,130.34,129.26,129.73,478300.0],["2023-05-17",130.52,132.11,129.54,131.62,803000.0],["2023-05-18",131.48,133.93,131.21,133.8,645100.0],["2023-05-19",134.09,134.66,133.48,134.21,721000.0],["2023-05-22",134.5,135.11,133.79,134.74,591600.0],["2023-05-23",133.71,133.84,130.82,130.86,709500.0],["2023-05-24",130.39,131.17,129.47,130.35,802600.0],["2023-05-25",130.98,131.7,129.91,130.93,1147700.0],["2023-05-26",131.28,132.41,130.87,131.03,1023400.0],["2023-05-30",132.09,133.65,131.45,132.69,688500.0],["2023-05-31",132.38,134.76,131.81,134.4,3423400.0],["2023-06-01",133.31,135.46,132.91,135.07,579100.0],["2023-06-02",135.99,138.81,135.67,137.93,887600.0],["2023-06-05",136.96,139.69,136.74,139.28,513100.0],["2023-06-06",139.73,141.39,139.1,141.01,591200.0],["2023-06-07",141.2,141.7,135.76,135.95,881300.0],["2023-06-08",135.76,137.83,135.43,137.43,585600.0],["2023-06-09",137.91,139.33,136.79,138.57,757100.0],["2023-06-12",139.11,140.66,138.92,140.62,378100.0],["2023-06-13",141.44,141.91,140.4,140.97,636300.0],["2023-06-14",139.7,141.99,139.7,141.38,711300.0],["2023-06-15",141.1,144.1,140.81,143.59,674600.0],["2023-06-16",144.56,144.56,142.29,143.15,1515100.0],["2023-06-20",142.07,142.84,140.46,141.74,544100.0],["2023-06-21",141.51,142.19,139.85,141.96,964800.0],["2023-06-22",141.93,142.93,140.86,142.71,911700.0],["2023-06-23",141.75,142.04,140.46,140.86,1704200.0],["2023-06-26",140.86,140.93,138.24,138.3,683600.0],["2023-06-27",138.49,140.31,138.44,139.77,703400.0],["2023-06-28",139.78,140.69,138.66,140.64,625200.0],["2023-06-29",141.0,143.75,141.0,142.63,697100.0],["2023-06-30",143.6,143.71,142.0,142.3,553500.0],["2023-07-03",142.0,142.24,137.68,140.34,676100.0],["2023-07-05",139.14,140.0,135.75,138.25,1106800.0],["2023-07-06",137.14,138.0,136.19,137.52,587000.0],["2023-07-07",137.36,138.62,137.14,137.25,485600.0],["2023-07-10",136.47,139.84,136.09,139.1,436100.0],["2023-07-11",139.34,141.25,139.21,140.9,567700.0],["2023-07-12",142.55,143.46,141.08,143.2,688600.0],["2023-07-13",144.0,146.03,143.68,145.47,546800.0],["2023-07-14",145.83,145.83,143.92,144.67,528300.0],["2023-07-17",145.01,146.84,145.0,146.55,534300.0],["2023-07-18",145.97,146.88,145.14,146.78,348200.0],["2023-07-19",147.0,147.83,145.78,146.64,411600.0],["2023-07-20",145.71,146.47,143.35,143.6,557800.0],["2023-07-21",143.93,145.89,143.2,145.53,558400.0],["2023-07-24",144.95,145.16,142.46,143.09,490200.0],["2023-07-25",142.38,144.64,141.81,144.24,795800.0],["2023-07-26",144.0,144.24,142.81,144.19,915000.0],["2023-07-27",149.97,152.09,144.95,145.29,1538200.0],["2023-07-28",146.49,147.12,141.57,146.63,1456300.0],["2023-07-31",146.34,146.59,144.08,145.81,803000.0],["2023-08-01",144.82,147.61,143.48,146.51,945400.0],["2023-08-02",143.0,144.4,141.55,143.75,3298100.0],["2023-08-03",142.96,144.94,142.92,143.44,1431700.0],["2023-08-04",143.8,144.48,140.72,141.22,1527100.0],["2023-08-07",142.2,143.4,141.29,142.9,811700.0],["2023-08-08",141.9,142.93,141.4,142.84,753400.0],["2023-08-09",143.19,143.65,141.38,142.68,968300.0],["2023-08-10",143.41,144.84,141.71,142.51,910800.0],["2023-08-11",142.1,144.09,141.96,143.26,591200.0],["2023-08-14",143.26,146.06,142.82,145.79,732000.0],["2023-08-15",145.0,146.45,144.6,145.01,525400.0],["2023-08-16",144.72,146.18,144.31,144.32,508900.0],["2023-08-17",144.72,144.86,140.93,141.18,685000.0],["2023-08-18",139.82,140.63,139.03,139.93,794400.0],["2023-08-21",140.4,141.5,140.17,140.97,596900.0],["2023-08-22",141.58,142.91,141.26,141.52,1066800.0],["2023-08-23",141.58,143.36,141.58,142.86,588300.0],["2023-08-24",144.07,144.71,140.21,140.24,489300.0],["2023-08-25",140.58,145.42,140.58,144.85,690500.0],["2023-08-28",144.83,146.41,144.6,145.49,507100.0],["2023-08-29",145.15,146.75,144.41,146.59,471600.0],["2023-08-30",146.72,147.88,146.11,146.43,629300.0],["2023-08-31",146.63,147.68,146.63,147.17,460600.0],["2023-09-01",148.15,148.15,145.92,146.75,570300.0],["2023-09-05",146.72,147.5,145.81,146.11,642800.0],["2023-09-06",145.5,146.6,144.07,146.0,503500.0],["2023-09-07",145.17,145.82,144.36,144.89,559400.0],["2023-09-08",144.89,145.5,143.33,143.64,387300.0],["2023-09-11",144.11,144.34,142.57,143.28,617900.0],["2023-09-12",142.09,142.95,140.04,140.12,653400.0],["2023-09-13",139.72,140.17,137.6,138.68,769300.0],["2023-09-14",138.95,141.08,138.42,140.8,707200.0],["2023-09-15",140.71,142.08,140.19,141.45,3603400.0],["2023-09-18",141.1,144.07,141.1,143.27,1083600.0],["2023-09-19",143.11,143.11,141.94,142.7,552000.0],["2023-09-20",142.77,144.99,142.31,142.89,504800.0],["2023-09-21",142.58,142.75,140.97,141.79,886400.0],["2023-09-22",142.42,143.2,140.62,140.65,669100.0],["2023-09-25",139.91,141.45,139.91,140.87,566000.0],["2023-09-26",139.82,140.95,138.03,138.2,645500.0],["2023-09-27",138.83,139.12,136.0,138.47,684100.0],["2023-09-28",138.3,141.41,137.65,141.2,700500.0],["2023-09-29",142.53,143.26,141.12,141.68,844300.0],["2023-10-02",141.38,141.98,140.1,140.84,633300.0],["2023-10-03",140.25,141.43,137.24,137.84,604400.0],["2023-10-04",138.7,139.8,137.75,139.63,604500.0],["2023-10-05",139.36,140.15,137.69,139.82,452800.0],["2023-10-06",138.66,141.75,138.51,140.34,638900.0],["2023-10-09",139.15,140.35,139.05,139.94,546300.0],["2023-10-10",140.23,142.74,139.89,142.34,684800.0],["2023-10-11",142.63,143.61,141.36,143.52,375100.0],["2023-10-12",143.73,145.12,142.75,144.14,617200.0],["2023-10-13",144.01,144.17,142.44,142.86,735100.0],["2023-10-16",143.8,145.57,143.35,144.42,420700.0],["2023-10-17",143.83,146.76,143.16,146.17,684900.0],["2023-10-18",145.11,146.79,143.8,145.14,943700.0],["2023-10-19",145.19,145.53,141.25,141.32,526200.0],["2023-10-20",141.92,141.92,136.94,137.75,636200.0],["2023-10-23",137.22,137.64,135.54,136.1,576900.0],["2023-10-24",136.8,139.69,136.8,139.66,616300.0],["2023-10-25",139.64,140.2,137.28,137.97,989600.0],["2023-10-26",138.24,139.13,134.61,135.85,715500.0],["2023-10-27",136.2,137.49,135.03,136.06,533000.0],["2023-10-30",138.8,140.07,136.72,139.4,950500.0],["2023-10-31",139.34,140.89,138.35,140.42,654300.0],["2023-11-01",141.25,141.49,137.23,138.89,1058500.0],["2023-11-02",137.22,147.18,135.16,146.32,1614800.0],["2023-11-03",146.06,148.55,144.16,147.51,797100.0],["2023-11-06",147.6,148.73,146.63,148.66,573500.0],["2023-11-07",149.0,150.53,147.95,149.25,871700.0],["2023-11-08",150.06,151.04,148.7,149.63,834800.0],["2023-11-09",150.01,151.45,148.69,148.75,542400.0],["2023-11-10",149.3,151.66,148.01,151.61,503100.0],["2023-11-13",151.8,153.19,151.5,152.14,825800.0],["2023-11-14",153.96,155.67,152.37,154.83,969300.0],["2023-11-15",155.24,155.84,153.65,154.68,502700.0],["2023-11-16",154.25,155.0,151.73,152.83,657800.0],["2023-11-17",153.48,154.35,152.54,153.94,529400.0],["2023-11-20",154.05,156.07,153.2,155.54,769000.0],["2023-11-21",156.24,156.9,154.83,156.04,627600.0],["2023-11-22",155.56,156.01,152.68,154.35,853500.0],["2023-11-24",154.2,155.07,153.11,154.92,301900.0],["2023-11-27",154.59,155.78,154.54,154.75,510900.0],["2023-11-28",153.81,155.76,153.44,154.45,597800.0],["2023-11-29",155.97,156.98,154.4,155.49,730600.0],["2023-11-30",156.02,157.91,154.73,157.36,2157300.0],["2023-12-01",157.03,159.76,156.11,159.41,918100.0],["2023-12-04",158.32,160.28,157.72,159.9,696500.0],["2023-12-05",158.95,160.82,158.48,160.74,711000.0],["2023-12-06",161.31,161.83,159.67,159.85,652300.0],["2023-12-07",160.52,163.36,160.12,163.24,1061500.0],["2023-12-08",162.88,166.81,162.79,166.61,920400.0],["2023-12-11",166.78,169.6,166.66,168.58,930900.0],["2023-12-12",168.58,170.11,167.78,169.37,776900.0],["2023-12-13",169.96,170.09,168.14,169.82,1098800.0],["2023-12-14",171.2,171.38,167.66,171.24,1126600.0],["2023-12-15",170.4,171.92,170.21,171.07,1738400.0],["2023-12-18",171.42,172.04,170.57,171.84,813500.0],["2023-12-19",172.57,172.86,171.48,171.98,703100.0],["2023-12-20",171.94,172.45,169.15,169.17,593300.0],["2023-12-21",170.84,171.37,169.77,171.19,453700.0],["2023-12-22",172.1,174.06,171.9,173.97,799400.0],["2023-12-26",174.62,175.73,174.09,175.31,416500.0],["2023-12-27",174.86,176.05,174.86,175.72,291700.0],["2023-12-28",173.38,176.04,173.25,175.92,350800.0],["2023-12-29",175.92,176.25,174.37,174.96,398000.0],["2024-01-02",173.99,174.14,166.95,168.63,1258900.0],["2024-01-03",168.75,168.92,166.09,166.46,891200.0],["2024-01-04",169.84,170.75,167.59,167.72,1174500.0],["2024-01-05",166.76,167.85,165.74,165.85,938800.0],["2024-01-08",167.01,169.75,166.18,169.65,878800.0],["2024-01-09",168.6,170.1,167.29,167.62,721900.0],["2024-01-10",167.93,169.82,167.72,169.1,561800.0],["2024-01-11",169.69,172.14,169.68,172.07,792500.0],["2024-01-12",172.84,173.07,171.39,172.17,672700.0],["2024-01-16",171.56,172.34,170.6,171.59,974800.0],["2024-01-17",170.79,171.95,169.89,171.74,775500.0],["2024-01-18",172.33,173.33,171.22,173.19,638200.0],["2024-01-19",174.49,175.42,173.42,174.7,691500.0],["2024-01-22",176.99,178.8,176.03,177.08,712600.0],["2024-01-23",177.92,179.17,177.33,178.82,605700.0],["2024-01-24",179.78,182.67,178.6,178.71,1026100.0],["2024-01-25",180.53,181.15,178.77,180.03,611300.0],["2024-01-26",180.03,181.32,179.37,180.65,774000.0],["2024-01-29",182.1,184.97,181.71,184.85,1094600.0],["2024-01-30",184.05,185.08,182.99,184.05,723800.0],["2024-01-31",182.93,183.83,180.04,180.65,1713000.0],["2024-02-01",177.74,182.79,176.81,179.4,2204700.0],["2024-02-02",179.25,180.27,177.45,178.73,1001700.0],["2024-02-05",178.07,178.59,176.07,177.21,869400.0],["2024-02-06",178.27,178.88,176.02,177.11,805400.0],["2024-02-07",178.28,181.37,177.52,180.21,1210900.0],["2024-02-08",180.72,181.6,179.06,181.54,584400.0],["2024-02-09",182.55,183.69,181.61,183.1,537800.0],["2024-02-12",182.95,183.31,177.87,178.54,1036500.0],["2024-02-13",175.0,177.88,172.72,177.81,1114700.0],["2024-02-14",178.55,180.85,178.39,180.75,868000.0],["2024-02-15",181.96,182.53,180.38,181.99,963000.0],["2024-02-16",181.47,181.8,177.94,178.19,1554100.0],["2024-02-20",177.53,178.2,174.85,176.89,1143800.0],["2024-02-21",174.88,176.62,173.34,176.62,795800.0],["2024-02-22",178.62,180.8,178.16,179.38,932200.0],["2024-02-23",180.56,181.74,178.87,180.94,811700.0],["2024-02-26",180.72,182.57,180.5,181.67,598000.0],["2024-02-27",181.8,182.45,180.68,182.36,532800.0],["2024-02-28",182.05,185.47,181.8,184.29,1195400.0],["2024-02-29",184.5,184.6,181.2,183.01,1959700.0],["2024-03-01",183.01,188.75,182.95,187.76,1290800.0],["2024-03-04",187.0,188.71,186.13,187.22,616900.0],["2024-03-05",185.67,185.8,177.48,179.19,812200.0],["2024-03-06",181.0,183.85,180.49,182.86,822200.0],["2024-03-07",184.48,187.27,183.27,186.29,755700.0],["2024-03-08",186.33,187.35,184.21,185.43,599200.0],["2024-03-11",185.43,186.45,183.94,186.35,585500.0],["2024-03-12",186.98,188.7,186.46,187.89,602800.0],["2024-03-13",188.12,188.7,185.36,185.75,428900.0],["2024-03-14",186.38,187.32,183.2,184.51,580700.0],["2024-03-15",182.6,183.42,180.12,181.81,996600.0],["2024-03-18",182.58,184.14,182.39,183.66,480300.0],["2024-03-19",183.62,187.01,182.79,186.86,524000.0],["2024-03-20",187.38,189.88,185.94,189.78,708000.0],["2024-03-21",191.0,194.24,189.66,189.69,1050900.0],["2024-03-22",190.0,192.33,188.54,190.28,588300.0],["2024-03-25",189.24,189.59,187.08,188.66,867500.0],["2024-03-26",189.5,191.37,188.66,189.94,668000.0],["2024-03-27",191.25,191.33,188.67,189.71,594600.0],["2024-03-28",189.99,189.99,188.22,188.94,551800.0],["2024-04-01",189.09,190.48,187.66,188.12,501800.0],["2024-04-02",186.38,186.75,183.7,186.61,532800.0],["2024-04-03",185.54,187.86,185.0,185.35,775900.0],["2024-04-04",187.74,188.04,182.74,182.95,744300.0],["2024-04-05",183.27,186.05,182.51,185.28,499500.0],["2024-04-08",185.42,187.98,183.29,186.41,614700.0],["2024-04-09",186.32,187.59,184.69,187.14,481900.0],["2024-04-10",185.34,187.5,181.7,181.92,627600.0],["2024-04-11",182.63,184.43,181.4,182.27,671700.0],["2024-04-12",180.21,181.53,179.19,180.06,1139600.0],["2024-04-15",182.2,182.84,176.68,177.85,998200.0],["2024-04-16",178.32,179.25,177.52,178.62,701500.0],["2024-04-17",179.28,180.11,177.05,177.48,764000.0],["2024-04-18",178.31,178.31,173.82,175.7,825600.0],["2024-04-19",176.53,177.47,175.02,176.37,703400.0],["2024-04-22",178.02,178.84,175.93,178.55,557000.0],["2024-04-23",179.39,180.5,178.03,180.44,647300.0],["2024-04-24",181.38,181.93,178.84,180.5,416100.0],["2024-04-25",179.05,181.55,178.15,179.88,953900.0],["2024-04-26",180.4,182.89,180.4,180.99,742700.0],["2024-04-29",180.85,181.82,179.55,180.68,708000.0],["2024-04-30",179.65,180.39,176.42,177.44,1185700.0],["2024-05-01",177.19,177.91,174.15,174.96,1980500.0],["2024-05-02",166.61,176.93,163.3,170.6,2101400.0],["2024-05-03",172.04,177.06,171.71,175.77,1491200.0],["2024-05-06",176.37,178.32,175.82,178.22,728300.0],["2024-05-07",177.68,178.63,176.81,178.38,636500.0],["2024-05-08",177.71,178.87,176.96,178.33,496000.0],["2024-05-09",179.38,180.31,178.33,180.0,537500.0],["2024-05-10",180.62,182.13,179.41,180.0,629900.0],["2024-05-13",180.82,181.38,178.05,179.12,653800.0],["2024-05-14",178.4,180.64,177.55,180.53,523700.0],["2024-05-15",182.33,184.49,181.66,183.85,458500.0],["2024-05-16",183.17,185.14,181.6,184.21,746000.0],["2024-05-17",185.0,185.0,182.75,184.22,1222400.0],["2024-05-20",183.92,185.99,183.39,184.0,667100.0],["2024-05-21",183.6,183.94,182.16,182.67,496200.0],["2024-05-22",182.87,184.0,182.51,183.76,440000.0],["2024-05-23",185.0,185.0,181.83,182.6,590000.0],["2024-05-24",181.51,183.77,180.52,183.0,550400.0],["2024-05-28",182.79,182.97,178.66,179.56,757900.0],["2024-05-29",178.07,178.88,176.59,177.31,661000.0],["2024-05-30",176.43,176.72,173.01,173.86,766300.0],["2024-05-31",174.74,176.52,171.83,176.24,1578200.0],["2024-06-03",177.0,178.77,172.09,174.11,733600.0],["2024-06-04",171.78,172.07,168.18,171.47,1287600.0],["2024-06-05",172.27,172.5,171.25,172.18,913900.0],["2024-06-06",172.51,175.16,172.51,174.6,512100.0],["2024-06-07",175.0,175.96,173.6,174.48,408100.0],["2024-06-10",173.0,176.18,173.0,175.54,577000.0],["2024-06-11",174.66,176.02,173.07,174.5,619500.0],["2024-06-12",176.04,179.69,175.02,176.96,613800.0],["2024-06-13",176.12,177.35,173.9,174.27,499600.0],["2024-06-14",174.58,174.88,171.93,173.5,425900.0],["2024-06-17",173.5,173.69,171.84,172.68,747000.0],["2024-06-18",172.61,173.73,172.16,173.03,805500.0],["2024-06-20",172.5,176.09,172.24,176.03,636900.0],["2024-06-21",176.83,177.63,175.07,177.21,1051500.0],["2024-06-24",176.95,179.13,176.82,177.6,680800.0],["2024-06-25",177.95,178.7,175.94,177.03,648300.0],["2024-06-26",176.55,178.24,174.53,177.6,466900.0],["2024-06-27",177.6,181.29,175.74,181.26,876400.0],["2024-06-28",181.88,184.48,181.26,181.67,1660100.0],["2024-07-01",180.83,181.81,178.87,181.02,653200.0],["2024-07-02",181.02,184.23,181.02,182.89,769200.0],["2024-07-03",182.69,184.51,182.07,183.97,408700.0],["2024-07-05",183.43,186.62,183.14,186.46,456500.0],["2024-07-08",186.46,187.78,185.39,187.32,670300.0],["2024-07-09",180.4,182.66,174.32,177.48,2132000.0],["2024-07-10",177.62,177.94,173.38,176.69,1519300.0],["2024-07-11",178.19,181.14,177.12,179.77,968300.0],["2024-07-12",179.77,183.99,178.6,182.73,976600.0],["2024-07-15",183.21,184.68,182.1,184.53,969900.0],["2024-07-16",184.97,186.42,183.11,184.08,1364400.0],["2024-07-17",183.01,184.0,179.62,179.77,1038900.0],["2024-07-18",179.77,179.77,175.42,176.08,917200.0],["2024-07-19",176.68,176.7,173.9,175.92,624000.0],["2024-07-22",176.72,179.18,175.2,178.41,651500.0],["2024-07-23",178.48,181.19,177.22,177.77,650000.0],["2024-07-24",176.71,177.12,172.02,172.32,636600.0],["2024-07-25",173.87,175.99,171.09,173.87,1037500.0],["2024-07-26",174.95,176.78,173.48,173.8,765300.0],["2024-07-29",174.27,177.43,173.07,177.22,1022800.0],["2024-07-30",177.81,180.31,175.27,176.47,622200.0],["2024-07-31",178.55,179.86,177.62,177.85,1098500.0],["2024-08-01",173.83,181.04,172.21,175.87,1211800.0],["2024-08-02",173.09,173.42,169.38,172.05,1302000.0],["2024-08-05",168.01,170.0,164.56,168.18,1835000.0],["2024-08-06",169.38,172.56,168.49,169.1,1024000.0],["2024-08-07",171.93,172.35,166.66,167.17,826400.0],["2024-08-08",169.06,171.49,167.92,170.42,548000.0],["2024-08-09",170.42,173.5,169.8,173.15,737900.0],["2024-08-12",173.5,174.04,169.77,170.19,443400.0],["2024-08-13",170.77,172.98,169.41,172.09,417700.0],["2024-08-14",171.99,172.68,169.91,172.42,642000.0],["2024-08-15",174.56,175.19,172.86,173.36,552900.0],["2024-08-16",172.95,174.81,172.8,173.56,445700.0],["2024-08-19",173.85,176.43,173.52,176.34,567500.0],["2024-08-20",176.46,177.16,175.69,176.17,435000.0],["2024-08-21",176.54,177.63,176.06,177.55,378000.0],["2024-08-22",177.7,178.61,174.73,174.97,413200.0],["2024-08-23",176.23,177.49,174.77,177.31,766500.0],["2024-08-26",178.0,178.29,175.37,175.95,373600.0],["2024-08-27",174.95,176.35,173.3,176.06,1092300.0],["2024-08-28",175.35,176.08,173.45,173.88,787600.0],["2024-08-29",175.28,178.74,175.28,177.11,975400.0],["2024-08-30",178.74,180.0,175.68,179.09,1490100.0],["2024-09-03",178.36,179.15,172.84,173.62,812100.0],["2024-09-04",173.12,173.12,170.06,170.21,908600.0],["2024-09-05",169.64,170.04,167.56,168.5,1096500.0],["2024-09-06",168.99,169.79,164.44,164.76,1080000.0],["2024-09-09",166.19,168.72,166.19,167.8,782300.0],["2024-09-10",169.03,169.48,165.83,166.94,850600.0],["2024-09-11",166.56,168.84,164.36,168.69,847400.0],["2024-09-12",168.78,171.66,167.56,170.94,1035700.0],["2024-09-13",170.84,172.84,170.11,172.23,807100.0],["2024-09-16",173.16,174.03,171.42,173.76,732400.0],["2024-09-17",174.91,176.49,173.95,175.7,705500.0],["2024-09-18",176.06,177.33,174.7,175.13,656800.0],["2024-09-19",179.73,180.61,177.98,179.13,690300.0],["2024-09-20",178.6,178.6,174.59,175.9,1576600.0],["2024-09-23",176.71,178.26,176.24,177.96,475800.0],["2024-09-24",177.96,178.77,176.43,177.79,406500.0],["2024-09-25",178.12,178.39,175.59,176.2,443500.0],["2024-09-26",177.95,181.14,176.52,181.01,576600.0],["2024-09-27",181.22,182.71,180.17,182.18,610800.0],["2024-09-30",181.61,182.51,179.68,180.66,600000.0],["2024-10-01",180.09,180.64,175.5,175.97,701600.0],["2024-10-02",175.71,178.11,174.74,177.91,383600.0],["2024-10-03",176.91,177.9,176.0,177.07,478900.0],["2024-10-04",178.78,179.74,178.13,179.6,364300.0],["2024-10-07",178.77,179.32,176.4,177.29,705800.0],["2024-10-08",177.88,178.38,176.48,178.0,553900.0],["2024-10-09",178.39,182.0,178.35,181.59,498500.0],["2024-10-10",180.21,181.84,179.63,180.39,549100.0],["2024-10-11",180.98,181.71,180.26,181.0,555800.0],["2024-10-14",181.99,186.11,181.99,185.5,681100.0],["2024-10-15",185.5,188.08,183.48,184.01,795200.0],["2024-10-16",184.01,186.0,183.15,184.48,609800.0],["2024-10-17",185.4,186.11,183.97,185.22,356200.0],["2024-10-18",186.22,186.96,184.18,184.4,424500.0],["2024-10-21",183.81,184.88,182.77,184.81,570800.0],["2024-10-22",183.96,184.52,181.7,182.93,425900.0],["2024-10-23",182.12,183.68,179.78,183.59,695000.0],["2024-10-24",184.73,184.8,182.49,183.63,531900.0],["2024-10-25",184.71,187.52,184.68,187.01,802500.0],["2024-10-28",188.13,188.99,185.09,185.25,680300.0],["2024-10-29",185.99,190.87,185.26,189.35,652500.0],["2024-10-30",189.41,190.8,186.53,186.84,684900.0],["2024-10-31",186.55,187.08,184.47,185.33,683700.0],["2024-11-01",183.45,187.49,182.36,185.03,739700.0],["2024-11-04",184.59,187.09,184.33,186.23,861400.0],["2024-11-05",186.6,190.01,186.6,189.99,900700.0],["2024-11-06",195.01,199.48,194.29,198.04,1731100.0],["2024-11-07",193.85,196.99,189.44,190.05,1677100.0],["2024-11-08",189.39,193.75,183.73,192.83,1598900.0],["2024-11-11",192.76,197.58,192.23,194.09,1132000.0],["2024-11-12",193.05,194.59,192.19,192.92,810600.0],["2024-11-13",192.44,195.1,192.11,193.46,852700.0],["2024-11-14",193.57,195.56,190.65,191.11,749700.0],["2024-11-15",190.59,191.76,188.74,190.01,687000.0],["2024-11-18",189.74,190.51,187.5,189.26,737600.0],["2024-11-19",187.15,189.84,186.89,189.27,754700.0],["2024-11-20",189.0,189.46,186.96,188.5,588200.0],["2024-11-21",190.76,193.84,189.1,192.75,677700.0],["2024-11-22",192.65,197.83,191.98,197.64,932100.0],["2024-11-25",197.81,201.66,197.81,200.59,1471400.0],["2024-11-26",200.49,200.68,198.46,199.26,756000.0],["2024-11-27",198.39,199.42,197.03,199.01,551900.0],["2024-11-29",199.45,200.45,197.53,200.06,340000.0],["2024-12-02",198.7,200.34,196.25,199.38,720700.0],["2024-12-03",198.71,200.45,198.06,200.2,456100.0],["2024-12-04",200.5,202.78,199.85,201.19,542600.0],["2024-12-05",200.96,201.29,199.51,200.86,694700.0],["2024-12-06",202.19,202.8,200.0,200.92,721300.0],["2024-12-09",200.68,201.6,199.39,199.59,455300.0],["2024-12-10",198.76,200.22,197.55,198.35,608200.0],["2024-12-11",199.68,202.75,199.54,201.89,578000.0],["2024-12-12",202.21,203.09,200.57,201.3,767900.0],["2024-12-13",201.05,202.12,197.72,198.68,593400.0],["2024-12-16",198.9,201.77,196.63,200.07,701400.0],["2024-12-17",199.89,199.89,196.55,196.9,775000.0],["2024-12-18",196.9,197.16,187.85,188.83,1093500.0],["2024-12-19",190.19,192.05,186.96,187.13,952700.0],["2024-12-20",185.51,188.8,185.23,187.58,2158700.0],["2024-12-23",186.68,186.68,184.11,185.25,705300.0],["2024-12-24",186.11,187.25,184.84,187.1,312400.0],["2024-12-26",186.67,186.76,185.32,185.91,302800.0],["2024-12-27",185.03,186.19,182.54,184.5,431100.0],["2024-12-30",183.15,184.35,181.44,183.66,495000.0],["2024-12-31",184.62,184.62,182.74,183.87,665800.0],["2025-01-02",184.41,184.96,181.61,183.01,885800.0],["2025-01-03",183.72,185.15,183.0,184.54,677900.0],["2025-01-06",185.21,186.41,184.46,184.83,818600.0],["2025-01-07",185.87,186.13,181.31,183.09,1021200.0],["2025-01-08",183.09,184.9,182.25,184.36,492700.0],["2025-01-10",182.22,184.68,180.82,182.38,858900.0],["2025-01-13",181.06,183.07,180.92,182.42,757500.0],["2025-01-14",183.41,185.83,183.39,185.5,815400.0],["2025-01-15",189.16,189.26,185.24,185.37,549400.0],["2025-01-16",185.9,187.67,185.08,186.97,523200.0],["2025-01-17",189.53,189.53,187.31,187.79,612400.0],["2025-01-21",189.55,190.04,184.82,187.9,882800.0],["2025-01-22",188.05,189.56,187.72,187.93,767800.0],["2025-01-23",186.77,189.07,186.49,189.07,920800.0],["2025-01-24",189.07,190.27,188.5,188.96,741900.0],["2025-01-27",187.93,191.68,187.41,188.48,850100.0],["2025-01-28",189.14,192.75,187.79,190.93,988700.0],["2025-01-29",190.06,190.42,187.27,189.08,996200.0],["2025-01-30",190.58,194.12,190.23,192.01,1634000.0],["2025-01-31",192.86,195.23,191.84,193.48,1470100.0],["2025-02-03",190.0,190.92,185.0,189.88,908800.0],["2025-02-04",191.57,193.44,190.68,191.07,758700.0],["2025-02-05",190.99,193.48,189.01,189.76,1321100.0],["2025-02-06",182.76,185.05,169.73,171.61,4443500.0],["2025-02-07",172.75,173.92,167.65,169.02,1970200.0],["2025-02-10",170.33,171.59,165.97,168.42,1812900.0],["2025-02-11",166.82,169.99,166.82,167.98,1423700.0],["2025-02-12",166.4,167.49,164.68,166.57,1110400.0],["2025-02-13",166.94,168.01,165.09,167.93,1359000.0],["2025-02-14",168.0,171.31,166.69,171.1,1445100.0],["2025-02-18",171.17,172.09,169.0,170.79,1277500.0],["2025-02-19",170.44,170.44,167.37,169.92,975200.0],["2025-02-20",169.81,169.81,164.43,165.76,1024500.0],["2025-02-21",165.81,165.92,161.02,161.65,902400.0],["2025-02-24",162.12,163.97,160.53,162.58,1049800.0],["2025-02-25",162.69,165.01,161.54,162.72,1448200.0],["2025-02-26",162.99,165.1,162.4,163.03,844000.0],["2025-02-27",163.63,165.62,162.22,162.75,1172100.0],["2025-02-28",163.43,163.76,160.81,163.63,1542000.0],["2025-03-03",165.0,165.01,159.56,160.56,1218800.0],["2025-03-04",159.04,160.31,155.53,158.44,1063600.0],["2025-03-05",158.02,161.56,157.39,161.16,705500.0],["2025-03-06",160.04,161.89,159.18,160.56,1044100.0],["2025-03-07",160.09,163.09,158.12,162.65,1273500.0],["2025-03-10",160.77,162.7,159.41,161.02,1317500.0],["2025-03-11",160.33,160.78,156.38,157.28,1334000.0],["2025-03-12",158.42,159.87,155.94,157.0,962100.0],["2025-03-13",155.79,156.92,151.8,153.3,1361400.0],["2025-03-14",155.13,156.25,153.21,155.8,1488100.0],["2025-03-17",155.53,160.3,154.79,158.79,1035700.0],["2025-03-18",158.14,160.08,157.78,160.02,594900.0],["2025-03-19",159.61,162.44,159.61,161.24,619400.0],["2025-03-20",160.2,161.6,159.32,159.9,728500.0],["2025-03-21",158.83,160.93,157.6,159.84,1544300.0],["2025-03-24",161.41,163.06,160.41,161.45,582900.0],["2025-03-25",162.62,163.3,161.14,162.8,974900.0],["2025-03-26",162.68,163.91,161.0,162.15,644600.0],["2025-03-27",161.11,161.38,158.65,160.31,1022100.0],["2025-03-28",159.93,160.62,154.27,154.8,976000.0],["2025-03-31",153.76,155.4,151.92,154.95,1458500.0],["2025-04-01",154.19,156.44,153.2,156.2,1131900.0],["2025-04-02",154.74,158.42,154.6,157.16,692100.0],["2025-04-03",151.83,152.86,146.9,149.53,1416500.0],["2025-04-04",145.85,145.85,139.66,139.77,1244300.0],["2025-04-07",136.91,144.81,134.16,139.69,1867000.0],["2025-04-08",142.72,145.11,134.26,136.74,1081900.0],["2025-04-09",134.61,149.62,133.38,149.24,1450100.0],["2025-04-10",144.86,146.73,139.34,143.76,1019400.0],["2025-04-11",143.62,145.75,140.66,145.32,893400.0],["2025-04-14",147.09,147.91,145.19,146.54,946200.0],["2025-04-15",146.62,148.52,146.54,147.06,552600.0],["2025-04-16",144.62,146.94,141.33,143.98,1128600.0],["2025-04-17",144.38,144.87,142.92,143.56,655600.0],["2025-04-21",142.19,142.27,138.32,139.62,585900.0],["2025-04-22",141.89,143.97,140.7,143.81,683600.0],["2025-04-23",147.61,151.17,146.77,147.7,658200.0],["2025-04-24",146.88,152.06,146.19,151.64,787400.0],["2025-04-25",150.78,154.13,150.44,154.03,1016800.0],["2025-04-28",153.95,155.81,151.34,151.83,943800.0],["2025-04-29",151.84,154.21,151.84,153.65,660800.0],["2025-04-30",151.66,155.33,149.99,154.97,1403800.0],["2025-05-01",160.21,160.59,151.67,156.34,1819100.0],["2025-05-02",159.04,162.92,157.64,160.09,852200.0],["2025-05-05",158.64,162.95,158.64,161.33,984900.0],["2025-05-06",159.19,162.4,158.14,158.72,835200.0],["2025-05-07",159.63,161.41,158.94,161.05,649900.0],["2025-05-08",161.26,166.11,159.97,164.74,1196300.0],["2025-05-09",168.06,168.06,162.64,163.02,481400.0],["2025-05-12",167.98,170.9,167.43,170.51,1076600.0],["2025-05-13",170.47,172.75,170.08,170.96,1047300.0],["2025-05-14",170.3,172.19,169.52,171.47,929800.0],["2025-05-15",170.26,172.07,170.03,171.8,668600.0],["2025-05-16",171.35,173.05,169.94,172.91,656200.0],["2025-05-19",170.32,172.9,169.48,172.39,514800.0],["2025-05-20",172.12,174.26,171.5,173.24,607100.0],["2025-05-21",171.42,172.73,169.06,169.13,709900.0],["2025-05-22",169.09,171.28,168.21,170.37,808400.0],["2025-05-23",167.64,169.73,167.33,168.77,692200.0],["2025-05-27",171.2,171.75,169.31,171.37,891700.0],["2025-05-28",170.87,171.34,167.15,167.38,817900.0],["2025-05-29",168.71,168.71,166.36,167.93,626000.0],["2025-05-30",167.7,168.85,166.45,168.32,1902200.0],["2025-06-02",166.87,167.72,164.66,166.75,749500.0],["2025-06-03",166.63,168.25,165.5,168.12,523400.0],["2025-06-04",168.5,169.0,167.46,168.17,682900.0],["2025-06-05",168.2,169.82,167.6,167.81,635700.0],["2025-06-06",168.92,170.51,168.79,170.34,545500.0],["2025-06-09",170.85,171.64,169.84,170.19,740000.0],["2025-06-10",170.31,171.46,169.17,170.92,1065600.0],["2025-06-11",171.45,172.2,170.05,171.0,746200.0],["2025-06-12",170.44,171.47,169.7,171.02,568100.0],["2025-06-13",169.04,170.99,168.1,169.34,1143600.0],["2025-06-16",170.24,173.12,170.24,172.61,1011000.0],["2025-06-17",171.75,172.32,167.31,167.53,878900.0],["2025-06-18",166.92,168.11,165.99,166.57,728200.0],["2025-06-20",166.57,168.63,165.8,166.97,1617000.0],["2025-06-23",166.82,167.0,163.74,166.46,797900.0],["2025-06-24",167.5,170.14,166.22,169.93,704400.0],["2025-06-25",169.93,170.22,166.82,168.6,664600.0],["2025-06-26",169.36,172.28,168.14,169.54,843100.0],["2025-06-27",169.62,171.51,167.84,169.3,2037900.0],["2025-06-30",170.47,172.94,168.23,172.34,874800.0],["2025-07-01",171.74,173.91,170.14,173.07,1271100.0],["2025-07-02",172.9,173.75,171.65,173.31,629200.0],["2025-07-03",173.85,176.98,173.85,175.98,468400.0],["2025-07-07",175.1,176.16,173.91,174.82,711800.0],["2025-07-08",175.42,179.21,175.15,178.9,917500.0],["2025-07-09",179.27,213.14,176.78,210.47,4183900.0],["2025-07-10",198.35,200.23,187.0,194.59,7017800.0],["2025-07-11",194.01,197.33,191.47,193.51,2370000.0],["2025-07-14",183.0,192.75,183.0,191.08,2121200.0],["2025-07-15",191.17,194.06,190.55,192.22,1045900.0],["2025-07-16",192.37,194.66,191.09,194.19,910600.0],["2025-07-17",193.65,199.49,192.29,197.0,1279100.0],["2025-07-18",197.65,199.78,195.71,199.61,880100.0],["2025-07-21",200.27,200.62,197.99,198.82,728800.0],["2025-07-22",199.82,203.6,198.64,202.87,792600.0],["2025-07-23",203.38,203.38,199.87,201.36,1166200.0],["2025-07-24",200.8,202.73,199.88,202.06,965300.0],["2025-07-25",203.0,205.47,201.85,204.51,550800.0],["2025-07-28",204.55,204.89,202.59,204.0,697900.0],["2025-07-29",205.36,205.85,202.46,204.19,739400.0],["2025-07-30",204.35,204.81,199.74,202.51,1243800.0],["2025-07-31",212.5,219.69,208.0,214.81,2618200.0],["2025-08-01",212.2,213.88,207.3,212.11,1598400.0],["2025-08-04",212.97,218.0,211.39,216.41,975800.0],["2025-08-05",217.19,217.2,213.65,214.79,1054900.0],["2025-08-06",215.68,217.2,214.8,215.71,710600.0],["2025-08-07",216.85,217.3,203.97,206.15,1279400.0],["2025-08-08",207.0,208.05,205.01,205.42,756400.0],["2025-08-11",205.59,208.51,202.39,203.29,729300.0],["2025-08-12",203.82,205.04,201.46,204.55,628600.0],["2025-08-13",205.8,208.94,205.43,208.37,601000.0],["2025-08-14",208.22,208.77,206.95,208.01,609500.0],["2025-08-15",208.75,208.99,205.5,205.84,1366200.0],["2025-08-18",205.82,208.83,205.0,208.31,940700.0],["2025-08-19",209.16,210.62,208.11,209.87,606400.0],["2025-08-20",209.03,211.25,208.84,210.89,824200.0],["2025-08-21",210.25,213.01,208.17,211.95,863600.0],["2025-08-22",212.43,217.0,211.55,215.05,668600.0],["2025-08-25",215.1,216.48,213.7,214.35,873200.0],["2025-08-26",213.61,215.35,212.12,212.58,737200.0],["2025-08-27",212.89,217.08,210.0,216.53,705900.0],["2025-08-28",216.52,217.64,214.93,215.03,526000.0],["2025-08-29",215.52,215.81,213.03,213.5,1098700.0],["2025-09-02",210.39,213.0,208.85,212.64,809600.0],["2025-09-03",212.13,213.54,211.29,212.24,506900.0],["2025-09-04",211.27,213.59,210.29,213.25,639100.0],["2025-09-05",213.5,215.49,211.42,213.9,632600.0],["2025-09-08",215.22,215.22,209.9,212.73,1279800.0],["2025-09-09",213.48,213.48,202.26,204.03,1474600.0],["2025-09-10",204.16,206.39,202.4,204.5,1136000.0],["2025-09-11",205.77,207.26,204.48,207.03,778800.0],["2025-09-12",206.1,206.73,204.34,205.11,520500.0],["2025-09-15",205.12,208.56,204.02,204.15,630300.0],["2025-09-16",204.15,205.87,202.93,204.95,956000.0],["2025-09-17",206.02,206.64,202.55,203.98,738200.0],["2025-09-18",205.01,207.28,205.01,206.19,917100.0],["2025-09-19",207.87,208.0,205.12,205.95,1638300.0],["2025-09-22",204.77,206.4,204.3,205.93,920300.0],["2025-09-23",206.27,207.49,203.16,204.03,838400.0],["2025-09-24",204.32,204.56,202.34,203.6,764600.0],["2025-09-25",202.4,202.93,200.32,202.71,490800.0],["2025-09-26",202.46,204.09,202.34,202.96,529300.0],["2025-09-29",203.65,204.51,200.83,203.84,569400.0],["2025-09-30",203.63,204.29,201.81,203.02,1167400.0],["2025-10-01",201.89,204.0,199.16,202.42,775600.0],["2025-10-02",202.49,203.61,201.45,203.02,586800.0],["2025-10-03",203.2,204.54,202.57,203.0,588400.0],["2025-10-06",204.04,205.51,203.14,205.0,811000.0],["2025-10-07",205.31,206.3,200.69,202.26,566000.0],["2025-10-08",202.56,204.16,202.04,203.43,569800.0],["2025-10-09",203.44,203.44,200.39,201.72,627300.0],["2025-10-10",201.72,203.0,196.61,196.9,585000.0],["2025-10-13",200.37,203.05,198.55,202.48,687200.0],["2025-10-14",199.81,203.08,199.67,202.06,534700.0],["2025-10-15",202.82,204.61,199.87,202.8,861600.0],["2025-10-16",203.61,203.63,200.09,201.99,589900.0],["2025-10-17",201.85,203.92,201.49,202.86,673100.0],["2025-10-20",204.68,206.78,201.89,205.87,667500.0],["2025-10-21",204.84,206.82,203.59,204.55,623700.0],["2025-10-22",205.83,205.83,202.14,203.03,628400.0],["2025-10-23",204.1,204.86,202.88,204.67,638600.0],["2025-10-24",206.15,206.57,204.61,204.81,534000.0],["2025-10-27",206.49,206.67,202.96,203.28,593800.0],["2025-10-28",203.26,203.91,201.86,202.46,546100.0],["2025-10-29",201.49,201.92,197.52,197.86,539800.0],["2025-10-30",196.78,200.13,196.03,197.38,770600.0],["2025-10-31",197.86,199.51,196.95,198.54,882800.0],["2025-11-03",198.56,198.76,194.7,196.36,1251300.0],["2025-11-04",195.02,195.36,190.05,192.03,1117200.0],["2025-11-05",192.07,192.32,188.67,189.97,1390200.0],["2025-11-06",184.83,184.96,170.97,173.93,2327600.0],["2025-11-07",173.21,176.77,172.03,176.11,1198200.0],["2025-11-10",177.21,178.68,175.21,177.49,719700.0],["2025-11-11",177.27,179.42,176.4,178.0,995300.0],["2025-11-12",177.97,180.17,177.43,178.16,1038700.0],["2025-11-13",177.01,179.22,174.16,174.57,1113000.0],["2025-11-14",174.0,180.19,173.95,179.61,1406400.0],["2025-11-17",179.01,179.01,173.63,174.21,847700.0],["2025-11-18",174.21,175.66,172.1,173.07,927600.0],["2025-11-19",172.56,173.41,170.52,171.94,701000.0],["2025-11-20",174.84,175.48,170.01,170.43,770900.0],["2025-11-21",170.5,174.17,169.76,172.12,865500.0],["2025-11-24",173.26,173.26,169.39,170.16,1595800.0],["2025-11-25",170.99,174.13,170.01,173.44,761300.0],["2025-11-26",174.25,174.38,172.85,173.46,739200.0],["2025-11-28",173.46,176.61,172.65,175.43,479400.0],["2025-12-01",173.57,177.38,173.14,174.88,831700.0],["2025-12-02",175.52,177.71,174.63,176.48,626700.0],["2025-12-03",176.01,177.74,175.1,177.37,507800.0],["2025-12-04",177.77,179.32,176.86,178.5,753500.0],["2025-12-05",176.02,176.55,171.31,173.52,1367300.0],["2025-12-08",173.87,175.78,173.3,174.41,763100.0],["2025-12-09",174.1,175.0,172.4,173.17,915100.0],["2025-12-10",173.2,176.23,172.61,175.66,1001500.0],["2025-12-11",175.26,180.66,173.83,178.0,848100.0],["2025-12-12",179.0,179.0,175.0,176.0,1177400.0],["2025-12-15",177.34,177.34,173.86,175.07,1558600.0],["2025-12-16",174.46,175.72,173.62,174.28,1129700.0],["2025-12-17",174.24,176.99,173.61,175.31,959500.0],["2025-12-18",176.27,176.89,174.65,175.9,557000.0],["2025-12-19",175.4,178.71,174.58,178.17,2331300.0],["2025-12-22",178.02,180.25,175.55,179.06,622400.0],["2025-12-23",178.08,178.61,174.38,176.02,569800.0],["2025-12-24",175.75,176.7,174.98,176.47,146600.0],["2025-12-26",176.83,176.98,175.51,176.59,239700.0],["2025-12-29",176.4,176.88,175.2,175.59,383100.0],["2025-12-30",174.89,175.47,174.36,175.41,445600.0],["2025-12-31",175.42,175.55,173.65,174.21,742300.0],["2026-01-02",174.34,174.34,168.09,170.1,1008500.0],["2026-01-05",170.11,173.94,169.7,173.11,746400.0],["2026-01-06",171.71,176.2,171.36,175.01,586800.0],["2026-01-07",174.73,175.6,173.75,174.57,652000.0],["2026-01-08",172.7,173.93,171.5,173.57,627600.0],["2026-01-09",173.7,174.32,171.3,171.52,787200.0],["2026-01-12",171.33,172.03,170.25,171.43,938100.0],["2026-01-13",171.24,171.7,168.08,169.37,867800.0],["2026-01-14",169.11,170.54,165.6,166.53,1205300.0],["2026-01-15",168.93,169.48,166.49,166.89,947500.0],["2026-01-16",166.6,168.06,164.15,166.75,1087200.0],["2026-01-20",163.02,165.53,160.37,161.11,858300.0],["2026-01-21",161.63,163.14,160.0,161.32,785800.0],["2026-01-22",162.7,164.74,162.27,164.71,686500.0],["2026-01-23",164.27,165.0,161.21,162.14,607000.0],["2026-01-26",162.59,165.94,162.59,165.77,898300.0],["2026-01-27",165.35,165.58,163.02,164.63,788600.0],["2026-01-28",165.18,165.18,160.76,161.91,771700.0],["2026-01-29",160.28,160.69,151.71,153.48,1697800.0],["2026-01-30",152.69,156.55,152.07,156.13,1126400.0],["2026-02-02",154.05,158.34,153.26,156.92,1210900.0],["2026-02-03",154.37,155.76,148.95,149.25,1800100.0],["2026-02-04",147.56,154.93,146.72,151.34,2254600.0],["2026-02-05",153.1,158.25,150.65,153.94,2727100.0],["2026-02-06",156.22,159.46,151.59,155.72,1494800.0],["2026-02-09",155.23,160.32,154.24,159.74,1291900.0],["2026-02-10",159.32,162.93,159.32,162.72,1420300.0],["2026-02-11",162.23,162.32,154.89,155.6,1631100.0],["2026-02-12",155.6,157.46,147.14,150.79,1897400.0],["2026-02-13",152.05,157.0,151.77,156.77,1518800.0],["2026-02-17",154.51,156.52,150.75,153.07,2079700.0],["2026-02-18",153.83,156.05,152.81,155.5,986200.0],["2026-02-19",154.75,155.0,151.69,154.4,644400.0],["2026-02-20",153.4,158.27,153.4,155.16,900800.0],["2026-02-23",153.9,155.06,148.44,150.88,1242800.0],["2026-02-24",150.88,155.21,150.8,153.57,927100.0],["2026-02-25",153.62,154.86,151.8,154.11,1047100.0],["2026-02-26",155.73,157.95,154.4,157.19,997000.0],["2026-02-27",154.84,156.78,152.67,156.59,1409500.0],["2026-03-02",156.0,159.33,154.67,158.12,1008400.0],["2026-03-03",155.22,163.38,155.22,163.1,1597600.0],["2026-03-04",162.85,164.57,160.82,162.97,1031000.0],["2026-03-05",162.03,168.55,162.03,164.25,1482900.0],["2026-03-06",164.25,166.02,161.11,162.71,1034100.0],["2026-03-09",161.35,164.16,160.11,163.42,1157400.0],["2026-03-10",163.42,164.34,157.61,159.52,850600.0],["2026-03-11",159.45,161.19,157.35,159.13,562600.0],["2026-03-12",159.24,161.83,157.27,157.46,664000.0],["2026-03-13",158.49,158.81,155.37,155.89,692400.0],["2026-03-16",157.24,157.95,153.68,155.94,1091000.0],["2026-03-17",156.24,158.2,150.4,154.12,1204200.0],["2026-03-18",152.7,154.5,149.94,150.11,942400.0],["2026-03-19",149.04,152.51,148.8,150.67,999400.0],["2026-03-20",149.73,151.09,148.0,149.81,2205500.0],["2026-03-23",150.36,152.6,149.08,149.23,1175700.0],["2026-03-24",148.31,148.31,142.0,142.96,1271000.0],["2026-03-25",144.69,146.0,140.67,143.56,1008200.0],["2026-03-26",143.25,147.17,142.71,144.01,1298200.0],["2026-03-27",142.84,144.12,137.5,137.61,1471600.0],["2026-03-30",139.38,141.47,137.56,139.66,969500.0],["2026-03-31",140.75,143.76,138.73,142.49,995600.0],["2026-04-01",142.49,143.95,140.11,142.52,770900.0],["2026-04-02",141.89,144.73,139.89,142.65,631700.0],["2026-04-06",142.22,144.63,141.44,144.36,655700.0],["2026-04-07",143.61,144.55,142.68,143.92,635100.0],["2026-04-08",146.58,148.0,143.38,144.32,1094600.0],["2026-04-09",143.41,143.66,138.93,139.19,1459100.0],["2026-04-10",138.01,141.15,131.62,133.44,1328100.0],["2026-04-13",134.09,135.47,130.89,134.21,1817300.0],["2026-04-14",134.56,136.54,132.42,133.65,1342400.0],["2026-04-15",135.05,137.12,134.21,136.58,1727900.0],["2026-04-16",138.46,139.57,136.59,138.27,1146800.0],["2026-04-17",140.59,141.89,139.47,139.74,858000.0],["2026-04-20",138.91,141.5,137.79,140.75,815700.0],["2026-04-21",140.52,143.78,139.78,140.93,550900.0],["2026-04-22",141.18,142.09,139.38,140.6,893300.0],["2026-04-23",137.86,137.86,133.88,135.83,1286400.0],["2026-04-24",135.73,137.62,134.47,137.17,1358700.0],["2026-04-27",136.96,139.42,136.21,136.41,1027100.0],["2026-04-28",138.42,139.34,136.43,137.11,1420800.0],["2026-04-29",136.23,137.68,134.56,137.5,1068700.0],["2026-04-30",136.21,137.3,133.89,136.3,1291100.0],["2026-05-01",139.96,142.7,135.76,136.53,1212200.0],["2026-05-04",136.25,139.2,136.25,138.19,1213400.0],["2026-05-05",138.0,138.45,136.23,137.55,1167000.0],["2026-05-06",135.59,137.3,132.77,136.77,4102300.0],["2026-05-07",153.98,153.98,144.04,147.65,3624200.0],["2026-05-08",146.33,146.91,142.47,146.65,1225900.0],["2026-05-11",144.81,146.5,143.5,145.92,1429400.0],["2026-05-12",147.01,147.73,143.5,144.22,1087400.0],["2026-05-13",142.92,144.13,138.85,140.81,1397900.0],["2026-05-14",141.04,142.0,137.95,139.85,1033900.0],["2026-05-15",140.83,142.91,140.3,141.91,1255300.0],["2026-05-18",140.94,145.0,140.75,144.06,1072200.0],["2026-05-19",147.42,149.47,144.93,145.19,2224900.0],["2026-05-20",143.29,148.13,140.61,147.96,1341500.0],["2026-05-21",146.57,146.96,143.6,145.84,915100.0],["2026-05-22",145.84,148.7,145.44,148.23,929300.0],["2026-05-26",146.65,147.65,144.42,144.88,1411000.0],["2026-05-27",144.22,146.67,142.13,142.26,1268900.0],["2026-05-28",141.77,142.7,137.91,138.79,1931400.0],["2026-05-29",138.58,139.7,133.4,138.73,3071300.0],["2026-06-01",141.0,146.95,140.0,145.08,2315000.0],["2026-06-02",141.92,145.25,139.63,142.34,1374100.0],["2026-06-03",140.86,141.0,138.01,139.72,1393000.0],["2026-06-04",142.53,143.99,138.75,138.79,1789500.0],["2026-06-05",140.99,141.5,136.75,137.0,1111200.0],["2026-06-08",136.4,138.46,134.56,136.07,1801200.0],["2026-06-09",135.34,137.47,134.62,136.97,1245100.0],["2026-06-10",135.19,137.31,134.32,135.08,1436500.0],["2026-06-11",133.96,134.24,118.0,118.39,3000800.0],["2026-06-12",118.28,118.71,108.5,113.68,3869300.0],["2026-06-15",116.42,118.4,113.65,114.85,2978800.0],["2026-06-16",114.68,118.68,114.68,118.18,2268300.0],["2026-06-17",116.41,119.44,114.14,116.94,2694000.0],["2026-06-18",115.52,116.74,113.5,114.75,5006200.0],["2026-06-22",112.55,117.42,112.28,115.0,2761700.0],["2026-06-23",117.31,118.05,112.0,112.33,1977900.0],["2026-06-24",112.33,114.7,112.3,112.93,1871800.0],["2026-06-25",112.21,115.42,111.17,112.55,2355300.0],["2026-06-26",113.94,116.56,113.48,115.72,2404500.0],["2026-06-29",117.79,118.21,113.67,113.89,1669000.0],["2026-06-30",112.72,114.45,112.07,113.61,1953600.0],["2026-07-01",114.98,121.17,114.88,119.78,2269200.0],["2026-07-02",119.79,125.46,119.79,124.55,2295000.0],["2026-07-06",123.725,126.25,122.06,124.98,1751549.685443],["2026-07-07",126.2,127.8499,124.92,125.04,1157139.52988],["2026-07-08",123.715,124.77,122.02,122.61,1679731.406688],["2026-07-09",119.92,124.385,119.3,123.79,1393437.077106],["2026-07-10",125.74,126.76,123.42,124.74,1130615.101868],["2026-07-13",125.19,126.69,124.33,125.42,961877.613024],["2026-07-14",120.26,124.83,120.05,122.51,1245225.653883],["2026-07-15",122.89,126.58,122.89,123.61,1304809.680903],["2026-07-16",125.24,128.02,124.22,127.36,1050569.53577],["2026-07-17",126.38,127.645,124.25,124.37,1512838.498119],["2026-07-20",123.39,126.19,122.79,124.83,1346235.997874],["2026-07-21",122.91,126.08,120.52,120.77,1886665.477643],["2026-07-22",121.85,122.15,111.925,113.11,2206201.473475],["2026-07-23",114.38,114.63,112.01,113.05,1517608.898846],["2026-07-24",115.18,118.77,114.355,118.52,1420355.064734],["2026-07-27",120.77,125.8414,120.33,125.21,1023148.496705],["2026-07-28",127.44,130.58,126.815,127.51,1392116.065577],["2026-07-29",127.7,132.75,127.36,132.46,2884584.796747],["2026-07-30",135.6,143.6,133.06,136.3,3375695.382013],["2026-07-31",135.73,138.83,133.2475,137.2,2341794.935371],["2026-08-03",139.55,142.99,139.5,139.855,1258493.390431],["2026-08-04",137.76,142.17,137.74,141.68,1452515.957311],["2026-08-05",143.56,144.59,138.82,139.43,1298217.113121],["2026-08-06",138.24,148.6,137.23,147.66,2188564.984727],["2026-08-07",148,149.67,146.38,147.71,1235221.512011],["2026-08-10",146.09,152,146.09,151.765,279327.981186],["2026-08-11",149.75,152.0456,148.7,150.44,934290.930245],["2026-08-12",146.79,149.55,146.79,147.99,910903.256018],["2026-08-13",147.75,154.585,146.27,153.89,1159297.37307],["2026-08-14",154.89,155.095,149.56,149.75,1151738.077967]]}