{"t":"SANM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1993-04-14",3.9375,4.125,3.75,4.0312,2846400.0],["1993-04-15",4.0312,4.125,3.8438,4.0312,511467.0],["1993-04-16",4.125,4.125,3.9375,3.9375,479467.0],["1993-04-19",3.9375,4.125,3.8438,3.8438,226667.0],["1993-04-20",3.8906,3.9375,3.8438,3.8438,255733.0],["1993-04-21",3.8438,4.0312,3.8438,4.0312,225333.0],["1993-04-22",4.0312,4.2188,3.9375,4.2188,245867.0],["1993-04-23",4.2188,4.4062,4.125,4.2188,182133.0],["1993-04-26",4.2188,4.3125,4.125,4.2656,181600.0],["1993-04-27",4.2656,4.3125,4.2188,4.2188,55200.0],["1993-04-28",4.4062,4.4062,4.2188,4.2188,95733.0],["1993-04-29",4.2188,4.4062,4.2188,4.2188,189333.0],["1993-04-30",4.2188,4.3125,4.2188,4.2188,15733.0],["1993-05-03",4.2188,4.3594,4.2188,4.2188,272267.0],["1993-05-04",4.2188,5.0625,4.2188,4.9688,642133.0],["1993-05-05",5.0625,5.25,4.875,5.0625,1104267.0],["1993-05-06",5.0625,5.0625,4.6875,4.875,102400.0],["1993-05-07",4.875,5.7656,4.6875,5.7656,368267.0],["1993-05-10",5.8125,5.8125,5.4375,5.625,110400.0],["1993-05-11",5.625,5.625,5.3438,5.4844,32000.0],["1993-05-12",5.5312,5.5312,5.25,5.5312,8267.0],["1993-05-13",5.5312,5.5312,5.2031,5.4375,139733.0],["1993-05-14",5.3438,5.4375,5.1562,5.2969,9867.0],["1993-05-17",5.4375,5.4375,5.2969,5.3438,37067.0],["1993-05-18",5.3438,5.3438,5.25,5.2969,113067.0],["1993-05-19",5.4375,5.4375,5.1562,5.2969,30933.0],["1993-05-20",5.4375,5.4375,5.1562,5.1562,61867.0],["1993-05-21",5.4375,5.8125,5.4375,5.8125,213867.0],["1993-05-24",5.9062,6.2812,5.9062,6.2344,589333.0],["1993-05-25",6.0938,6.375,6.0938,6.0938,472533.0],["1993-05-26",6.2812,6.375,6.0,6.1406,255200.0],["1993-05-27",6.375,6.375,6.0,6.0938,299733.0],["1993-05-28",6.0,6.0938,5.3438,5.7188,390933.0],["1993-06-01",5.7188,5.8125,5.5312,5.8125,542133.0],["1993-06-02",5.7188,6.0,5.7188,6.0,9067.0],["1993-06-03",5.9062,5.9062,5.9062,5.9062,5333.0],["1993-06-04",6.0938,6.0938,5.8594,6.0,22133.0],["1993-06-07",6.0938,6.0938,6.0938,6.0938,267.0],["1993-06-08",5.8125,5.8125,5.8125,5.8125,6400.0],["1993-06-09",5.8125,5.9062,5.4375,5.4375,100533.0],["1993-06-10",5.4375,5.7188,5.4375,5.7188,7467.0],["1993-06-11",5.4375,5.5312,5.1562,5.4375,83733.0],["1993-06-14",5.2031,5.4375,5.1562,5.25,271200.0],["1993-06-15",5.1562,5.4375,5.1562,5.4375,410400.0],["1993-06-16",5.1562,5.4375,5.1562,5.4375,265333.0],["1993-06-17",5.25,5.5312,5.25,5.25,6400.0],["1993-06-18",5.25,5.5312,5.25,5.5312,17600.0],["1993-06-21",5.625,5.7188,5.4375,5.6719,38933.0],["1993-06-22",5.8125,6.0,5.625,5.8125,33067.0],["1993-06-23",5.8125,6.1875,5.8125,5.8125,238133.0],["1993-06-24",6.0,6.0,5.625,5.9062,268267.0],["1993-06-25",5.9062,5.9062,5.625,5.9062,4000.0],["1993-06-28",5.9062,5.9062,5.5312,5.9062,291467.0],["1993-06-29",5.625,5.9062,5.625,5.9062,40533.0],["1993-06-30",5.8125,6.0938,5.8125,6.0938,48000.0],["1993-07-01",6.1875,6.375,6.0469,6.0938,555200.0],["1993-07-02",6.375,6.375,6.1875,6.2812,7467.0],["1993-07-06",6.0938,6.375,6.0938,6.375,29333.0],["1993-07-07",6.375,6.375,6.0,6.0938,22400.0],["1993-07-08",6.0,6.2812,6.0,6.0,33867.0],["1993-07-09",6.0,6.2812,6.0,6.0,2400.0],["1993-07-12",6.375,6.375,6.1875,6.1875,1867.0],["1993-07-13",6.0,6.375,6.0,6.375,2667.0],["1993-07-14",6.0,6.375,6.0,6.375,1600.0],["1993-07-15",6.1875,6.2344,6.0,6.0469,100533.0],["1993-07-16",6.0,6.0,5.8125,5.9531,50400.0],["1993-07-19",5.9531,5.9531,5.9531,5.9531,0.0],["1993-07-20",5.7188,5.9062,5.7188,5.7188,19733.0],["1993-07-21",5.9062,6.2812,5.9062,6.1875,271200.0],["1993-07-22",6.2812,6.2812,5.7188,5.9062,196267.0],["1993-07-23",6.0,6.0,5.7188,5.8125,20533.0],["1993-07-26",5.7656,5.9531,5.7188,5.7188,163733.0],["1993-07-27",5.7188,5.7656,5.7188,5.7188,122933.0],["1993-07-28",5.625,5.625,5.625,5.625,1333.0],["1993-07-29",5.625,5.625,5.625,5.625,0.0],["1993-07-30",5.8125,5.8125,5.4375,5.5312,42667.0],["1993-08-02",5.4375,5.4375,5.4375,5.4375,30667.0],["1993-08-03",5.4375,5.4375,5.3438,5.3906,50667.0],["1993-08-04",5.3438,5.4375,5.25,5.3438,124000.0],["1993-08-05",5.4844,5.4844,5.25,5.25,185333.0],["1993-08-06",5.4375,5.4375,5.2969,5.3438,178667.0],["1993-08-09",5.3438,5.7188,5.3438,5.7188,486933.0],["1993-08-10",5.7188,6.0938,5.625,5.9062,356000.0],["1993-08-11",6.0,6.4688,5.8125,6.4219,273867.0],["1993-08-12",6.5625,6.5625,6.1875,6.1875,423200.0],["1993-08-13",6.1875,6.4688,6.1406,6.3281,181600.0],["1993-08-16",6.375,7.125,6.375,6.9375,557600.0],["1993-08-17",7.125,7.125,6.8438,6.9375,365600.0],["1993-08-18",7.125,7.125,6.75,6.75,302933.0],["1993-08-19",6.9375,6.9375,6.4688,6.6094,78400.0],["1993-08-20",6.6562,6.75,6.4688,6.4688,16800.0],["1993-08-23",6.75,6.75,6.5625,6.6562,9333.0],["1993-08-24",6.8438,7.0312,6.5625,7.0312,548800.0],["1993-08-25",7.125,7.5938,7.125,7.4062,88267.0],["1993-08-26",7.2188,7.5,7.0312,7.3125,72000.0],["1993-08-27",7.4062,7.5,7.4062,7.5,15467.0],["1993-08-30",7.5,8.25,7.5,7.6406,404267.0],["1993-08-31",7.7812,7.9688,7.5,7.9688,522667.0],["1993-09-01",8.0625,8.4375,7.875,8.2969,492000.0],["1993-09-02",8.25,8.7188,8.25,8.5312,401333.0],["1993-09-03",8.5781,8.7188,8.4375,8.7188,82667.0],["1993-09-07",8.4375,9.4688,8.4375,9.0,927467.0],["1993-09-08",9.0,9.0,8.4375,8.625,496800.0],["1993-09-09",8.4375,8.7188,8.4375,8.5312,146933.0],["1993-09-10",8.4375,8.8125,8.4375,8.5312,12000.0],["1993-09-13",8.8125,8.8594,8.4375,8.8125,36267.0],["1993-09-14",8.7188,8.9062,8.625,8.6719,88533.0],["1993-09-15",8.625,8.9062,8.5312,8.5312,113067.0],["1993-09-16",8.9062,8.9062,8.5312,8.5312,4000.0],["1993-09-17",8.5312,8.9062,8.5312,8.9062,4267.0],["1993-09-20",8.9062,8.9062,8.5312,8.5312,42933.0],["1993-09-21",8.5312,8.9062,8.5312,8.5312,11467.0],["1993-09-22",8.5312,8.8125,8.5312,8.5312,43733.0],["1993-09-23",8.5312,9.75,8.5312,9.75,186133.0],["1993-09-24",9.8438,10.5,9.75,10.0312,313067.0],["1993-09-27",9.75,10.0312,9.75,9.8438,97067.0],["1993-09-28",9.9375,9.9375,9.6562,9.7969,112000.0],["1993-09-29",9.8438,10.125,9.6562,10.0312,179200.0],["1993-09-30",10.2188,10.2188,9.2812,9.5625,300000.0],["1993-10-01",9.2812,9.375,8.7188,9.0,292533.0],["1993-10-04",8.8125,9.0,8.8125,9.0,83733.0],["1993-10-05",9.0,9.1875,8.5312,8.625,200000.0],["1993-10-06",8.5312,8.8125,8.5312,8.5312,90400.0],["1993-10-07",8.8125,8.8125,8.5312,8.5781,9333.0],["1993-10-08",8.5312,8.625,8.1562,8.5312,413867.0],["1993-10-11",8.5312,8.5312,7.875,8.1562,149600.0],["1993-10-12",8.1562,8.1562,7.875,7.875,17333.0],["1993-10-13",8.1562,8.3438,7.875,8.3438,89867.0],["1993-10-14",8.3438,8.3438,7.9688,8.3438,68000.0],["1993-10-15",8.0625,8.2969,8.0625,8.0625,125600.0],["1993-10-18",8.0625,8.25,8.0625,8.0625,125067.0],["1993-10-19",8.0625,8.1562,7.9688,8.1562,297600.0],["1993-10-20",8.1562,8.25,8.0625,8.0625,97067.0],["1993-10-21",8.0625,8.1562,8.0625,8.1562,29067.0],["1993-10-22",7.875,8.1562,7.3125,7.5938,97333.0],["1993-10-25",7.5938,7.5938,7.4062,7.5938,111467.0],["1993-10-26",7.4062,7.5938,7.4062,7.5938,113067.0],["1993-10-27",7.5938,8.3438,7.5,8.1562,457333.0],["1993-10-28",8.3438,8.3438,7.9688,8.25,157333.0],["1993-10-29",8.25,8.25,7.875,8.0625,102667.0],["1993-11-01",8.0625,8.25,7.875,8.25,17067.0],["1993-11-02",8.25,8.25,7.9688,8.25,15733.0],["1993-11-03",7.9688,8.25,7.9688,7.9688,23200.0],["1993-11-04",8.25,8.25,7.7812,7.7812,97600.0],["1993-11-05",7.5938,7.5938,7.125,7.125,53067.0],["1993-11-08",7.4062,7.5,7.3125,7.4531,50667.0],["1993-11-09",7.5938,8.4375,7.5938,8.25,193867.0],["1993-11-10",8.3438,8.3438,8.3438,8.3438,7467.0],["1993-11-11",8.3438,8.4375,8.25,8.3438,59467.0],["1993-11-12",8.625,8.625,8.625,8.625,1600.0],["1993-11-15",8.5312,8.5312,8.25,8.2969,84533.0],["1993-11-16",8.25,9.0938,8.25,9.0,4652267.0],["1993-11-17",9.0938,9.2812,8.7188,8.9062,1100533.0],["1993-11-18",8.9062,8.9062,8.4375,8.4375,336533.0],["1993-11-19",8.4375,8.5312,8.25,8.25,299467.0],["1993-11-22",8.25,8.3438,8.1562,8.1562,277600.0],["1993-11-23",8.1562,8.5312,8.1562,8.3438,338400.0],["1993-11-24",8.625,9.0,8.3438,9.0,573067.0],["1993-11-26",9.0,9.0938,8.9062,9.0469,176000.0],["1993-11-29",9.0938,9.6562,9.0938,9.5625,455200.0],["1993-11-30",9.4688,9.6562,9.375,9.6562,226933.0],["1993-12-01",9.6562,9.6562,9.4688,9.6562,33333.0],["1993-12-02",9.4688,9.8438,9.4688,9.6562,603467.0],["1993-12-03",9.75,10.2656,9.75,10.125,134933.0],["1993-12-06",9.8438,10.3125,9.8438,10.3125,102133.0],["1993-12-07",10.0312,11.0625,10.0312,10.5,354933.0],["1993-12-08",10.5,10.6875,9.9375,10.0312,174400.0],["1993-12-09",9.9375,9.9375,9.6562,9.8438,197333.0],["1993-12-10",9.6562,9.9375,9.6562,9.6562,11733.0],["1993-12-13",9.9375,9.9375,9.5625,9.7031,299467.0],["1993-12-14",9.6562,9.8438,9.5625,9.5625,38400.0],["1993-12-15",9.6562,9.8438,9.5625,9.6562,428800.0],["1993-12-16",9.8438,9.8438,9.4688,9.4688,290933.0],["1993-12-17",9.6562,9.75,9.4688,9.7031,240000.0],["1993-12-20",9.5625,9.9375,9.5625,9.9375,99200.0],["1993-12-21",9.9375,10.3125,9.6562,10.2656,175733.0],["1993-12-22",10.1719,10.3125,10.125,10.2188,417333.0],["1993-12-23",10.3125,10.3125,10.3125,10.3125,2667.0],["1993-12-27",10.3125,10.3125,10.0312,10.2188,15733.0],["1993-12-28",10.0312,10.3125,10.0312,10.2656,44000.0],["1993-12-29",10.0312,10.3125,9.9375,9.9375,51200.0],["1993-12-30",9.9375,10.2188,9.9375,10.2188,3200.0],["1993-12-31",10.2188,10.2188,9.9375,10.0312,10400.0],["1994-01-03",9.8438,9.8438,9.6562,9.6562,33867.0],["1994-01-04",9.8438,10.0312,9.6562,9.9844,199733.0],["1994-01-05",9.75,10.0312,9.75,9.9844,178933.0],["1994-01-06",10.0312,10.5938,9.75,10.5,214933.0],["1994-01-07",10.5,10.5,10.2188,10.3125,137067.0],["1994-01-10",10.4062,10.9688,10.2188,10.9688,381867.0],["1994-01-11",10.6875,10.9688,10.6875,10.9688,80533.0],["1994-01-12",10.9688,11.7656,10.6875,11.5312,607733.0],["1994-01-13",11.8125,11.8125,10.7812,10.9688,779733.0],["1994-01-14",10.7812,11.1562,10.7812,10.8281,252267.0],["1994-01-17",10.7812,10.9688,10.4062,10.4062,118400.0],["1994-01-18",11.1562,11.1562,10.4062,10.6875,903467.0],["1994-01-19",10.6875,10.6875,10.2188,10.6875,547200.0],["1994-01-20",10.4531,10.6875,10.4062,10.5938,714667.0],["1994-01-21",10.5,10.5938,10.4062,10.4062,326400.0],["1994-01-24",10.5938,10.5938,10.125,10.4062,678133.0],["1994-01-25",10.4062,10.4062,10.125,10.1719,169600.0],["1994-01-26",10.0312,10.4062,10.0312,10.4062,47467.0],["1994-01-27",10.5,10.5938,10.2188,10.5,136000.0],["1994-01-28",10.5938,10.5938,10.2188,10.5,167467.0],["1994-01-31",10.5938,10.6875,10.3125,10.5938,405333.0],["1994-02-01",10.5938,10.5938,10.3125,10.5,151200.0],["1994-02-02",10.4062,10.5,10.125,10.4062,64800.0],["1994-02-03",10.4062,10.4062,10.125,10.3125,264533.0],["1994-02-04",10.2656,10.4062,9.75,9.8438,564800.0],["1994-02-07",9.75,10.0312,9.6094,9.7969,146933.0],["1994-02-08",9.8438,9.8438,9.5625,9.6562,233067.0],["1994-02-09",9.75,9.75,9.1875,9.375,330400.0],["1994-02-10",9.4688,9.9375,9.2812,9.9375,312000.0],["1994-02-11",10.0312,10.0312,9.75,9.8906,347733.0],["1994-02-14",10.0312,10.125,9.8438,9.8906,263733.0],["1994-02-15",10.125,10.125,9.8438,9.9375,344000.0],["1994-02-16",10.125,10.125,9.8438,9.9375,378400.0],["1994-02-17",9.8438,10.125,9.8438,9.8438,43467.0],["1994-02-18",10.125,10.125,9.8438,10.0781,128267.0],["1994-02-22",9.8438,10.125,9.8438,9.8438,51200.0],["1994-02-23",10.125,10.125,9.8438,10.125,233333.0],["1994-02-24",9.8438,10.125,9.8438,9.8438,171733.0],["1994-02-25",9.8438,10.0312,9.8438,9.9844,139467.0],["1994-02-28",9.9375,10.0312,9.8438,9.9375,68800.0],["1994-03-01",9.9375,10.0312,9.8438,10.0312,212000.0],["1994-03-02",9.9375,9.9375,8.3438,9.375,2391200.0],["1994-03-03",9.2812,9.4688,9.0,9.0938,960000.0],["1994-03-04",9.0,9.1875,9.0,9.1875,523733.0],["1994-03-07",9.1875,9.1875,8.9062,8.9062,332000.0],["1994-03-08",8.9062,9.0938,8.625,8.625,440267.0],["1994-03-09",8.9062,8.9062,8.25,8.25,1370133.0],["1994-03-10",8.3438,8.3438,6.5625,6.75,6853600.0],["1994-03-11",6.9375,7.0312,6.6562,6.8906,1018133.0],["1994-03-14",7.0312,7.2188,6.8438,6.9375,374933.0],["1994-03-15",7.3125,7.6875,7.3125,7.4062,929333.0],["1994-03-16",7.5938,7.6875,7.4062,7.6875,674667.0],["1994-03-17",7.6875,7.6875,7.5,7.5938,131733.0],["1994-03-18",7.5,7.5938,7.2188,7.2188,225867.0],["1994-03-21",7.4062,7.5,6.9375,6.9375,247467.0],["1994-03-22",6.9375,7.3125,6.9375,6.9844,376000.0],["1994-03-23",7.3125,7.3125,6.9375,7.3125,17600.0],["1994-03-24",7.125,7.2188,7.0312,7.0781,1187200.0],["1994-03-25",7.2188,7.2188,6.9844,7.125,324800.0],["1994-03-28",7.1719,7.3125,6.9375,7.3125,200533.0],["1994-03-29",6.9375,7.125,6.8438,6.8438,420000.0],["1994-03-30",6.8438,7.125,6.8438,7.125,422933.0],["1994-03-31",7.125,7.125,6.75,7.0312,472800.0],["1994-04-04",6.6562,7.0312,6.4688,6.75,249067.0],["1994-04-05",7.125,7.125,6.8906,7.0781,206667.0],["1994-04-06",6.8438,7.3125,6.8438,7.0312,236533.0],["1994-04-07",7.2188,7.2188,6.6562,6.7031,264267.0],["1994-04-08",6.9375,6.9375,6.4688,6.5156,129067.0],["1994-04-11",6.75,6.75,6.4688,6.4688,133600.0],["1994-04-12",6.4688,6.6562,6.0,6.375,612000.0],["1994-04-13",6.2812,6.4688,6.2812,6.2812,235467.0],["1994-04-14",6.4688,6.4688,6.3281,6.4688,742133.0],["1994-04-15",6.375,6.8438,6.375,6.6562,421067.0],["1994-04-18",6.75,6.9375,6.5625,6.6562,24800.0],["1994-04-19",7.125,7.6875,6.9375,7.3125,2146667.0],["1994-04-20",7.3125,7.6875,7.3125,7.5,437867.0],["1994-04-21",7.6875,7.8984,7.5,7.875,864800.0],["1994-04-22",7.9688,8.3438,7.6875,8.3438,419467.0],["1994-04-25",8.1562,8.7188,8.1562,8.4375,305600.0],["1994-04-26",8.4375,8.7188,8.3438,8.625,306133.0],["1994-04-28",8.625,8.625,8.3438,8.3438,33067.0],["1994-04-29",8.3438,8.3438,7.9688,8.3438,80000.0],["1994-05-02",8.0625,8.1562,7.5,8.0625,704267.0],["1994-05-03",8.0625,8.5312,7.9688,8.5312,824000.0],["1994-05-04",8.5312,8.5312,7.9688,8.1562,336533.0],["1994-05-05",8.1562,8.3438,7.9688,8.3438,141600.0],["1994-05-06",7.9688,8.3438,7.875,8.2969,331467.0],["1994-05-09",8.1562,8.5312,8.1562,8.3906,209333.0],["1994-05-10",8.25,8.7188,8.25,8.625,346133.0],["1994-05-11",8.5312,8.625,8.25,8.25,95467.0],["1994-05-12",8.1562,8.4375,7.9688,7.9688,233333.0],["1994-05-13",7.9688,7.9688,7.5938,7.7344,104000.0],["1994-05-16",7.5938,7.5938,7.125,7.125,141333.0],["1994-05-17",7.0312,7.2188,6.9375,7.2188,343733.0],["1994-05-18",7.2188,7.4062,6.9375,7.3594,250400.0],["1994-05-19",7.2188,7.4062,6.8438,7.125,213333.0],["1994-05-20",6.9375,6.9844,6.8438,6.9844,98400.0],["1994-05-23",7.0312,7.125,6.8438,6.8438,46667.0],["1994-05-24",6.8438,7.125,6.8438,7.125,136533.0],["1994-05-25",7.0312,7.125,7.0312,7.125,17867.0],["1994-05-26",6.9844,7.125,6.8438,6.9844,351467.0],["1994-05-27",6.9375,6.9375,6.9375,6.9375,267.0],["1994-05-31",7.2188,7.2188,6.9375,6.9375,6933.0],["1994-06-01",6.8438,7.3594,6.8438,7.2188,219200.0],["1994-06-02",7.125,8.25,7.125,7.5938,465067.0],["1994-06-03",7.5,7.5938,7.125,7.125,182400.0],["1994-06-06",7.4062,7.5,7.125,7.4062,133867.0],["1994-06-07",7.3125,7.5,6.9375,6.9375,229600.0],["1994-06-08",6.8438,6.9375,6.5625,6.75,449333.0],["1994-06-09",6.75,6.8438,6.75,6.7969,353600.0],["1994-06-10",6.6562,7.125,6.6562,7.125,86667.0],["1994-06-13",6.9844,7.2188,6.9375,7.125,94400.0],["1994-06-14",7.2188,7.5938,7.0312,7.5703,472533.0],["1994-06-15",7.5938,7.5938,7.0312,7.0312,197067.0],["1994-06-16",7.0312,7.2188,6.9375,7.2188,105867.0],["1994-06-17",7.3125,7.3125,7.0312,7.3125,330133.0],["1994-06-20",7.3125,7.3125,6.9375,7.0312,570667.0],["1994-06-21",6.9375,7.0312,6.5625,6.8438,222667.0],["1994-06-22",6.8438,6.8438,6.5625,6.75,146933.0],["1994-06-23",6.75,6.75,6.0938,6.0938,330933.0],["1994-06-24",6.0938,6.1875,6.0938,6.1875,275467.0],["1994-06-27",6.0938,6.1875,5.7188,5.9531,965867.0],["1994-06-28",6.0,6.0,5.7188,5.7188,28800.0],["1994-06-29",6.0,6.1875,5.9062,6.0469,103733.0],["1994-06-30",6.0,6.5625,5.9062,6.4688,217600.0],["1994-07-01",6.375,6.6562,6.375,6.6562,127200.0],["1994-07-05",6.4688,6.6094,6.375,6.375,324267.0],["1994-07-06",6.375,6.4688,6.1875,6.2344,174133.0],["1994-07-07",6.3281,6.4688,6.1875,6.2812,280533.0],["1994-07-08",6.1875,6.375,6.1875,6.1875,50933.0],["1994-07-11",6.375,6.375,6.0,6.1875,56800.0],["1994-07-12",6.2812,6.2812,6.0,6.2812,208800.0],["1994-07-13",6.2812,6.2812,6.1406,6.2812,453067.0],["1994-07-14",6.2812,6.375,6.0938,6.375,213067.0],["1994-07-15",6.375,6.375,6.0938,6.1406,132800.0],["1994-07-18",6.375,6.4688,6.0938,6.375,97600.0],["1994-07-19",6.4688,6.9375,6.4219,6.7969,199200.0],["1994-07-20",6.6562,6.75,6.375,6.5156,38667.0],["1994-07-21",6.6562,6.6562,6.4688,6.4688,9067.0],["1994-07-22",6.4688,6.4688,6.375,6.375,18933.0],["1994-07-25",6.6562,6.6562,6.375,6.4688,329867.0],["1994-07-26",6.4688,6.5625,6.375,6.375,53333.0],["1994-07-27",6.375,6.6562,6.375,6.6562,187467.0],["1994-07-28",6.6094,6.9375,6.375,6.75,137867.0],["1994-07-29",6.9375,7.0781,6.6562,6.9375,104800.0],["1994-08-01",6.8438,6.9844,6.4688,6.4688,159733.0],["1994-08-02",6.375,6.5625,5.9062,6.4688,190400.0],["1994-08-03",6.5625,6.6094,6.2812,6.3281,109333.0],["1994-08-04",6.5625,6.5625,6.4688,6.4688,10667.0],["1994-08-05",6.2812,6.4688,6.2812,6.4688,113067.0],["1994-08-08",6.2812,6.5625,6.2812,6.375,45600.0],["1994-08-09",6.5625,6.5625,6.2812,6.2812,322133.0],["1994-08-10",6.2812,6.9375,6.2812,6.6562,282133.0],["1994-08-11",6.8438,6.9375,6.6562,6.75,382667.0],["1994-08-12",6.75,6.9375,6.75,6.8906,105067.0],["1994-08-15",6.9375,6.9375,6.75,6.75,297333.0],["1994-08-16",6.75,6.75,6.75,6.75,10133.0],["1994-08-17",6.8438,7.125,6.75,7.125,63200.0],["1994-08-18",6.9375,7.125,6.9375,6.9375,18400.0],["1994-08-19",7.2188,7.2188,6.9375,7.2188,129600.0],["1994-08-22",7.2188,7.5938,7.125,7.3125,233333.0],["1994-08-23",7.5,7.6875,7.4062,7.4531,99733.0],["1994-08-24",7.4062,7.5938,7.4062,7.5,121067.0],["1994-08-25",7.5938,7.5938,7.4062,7.5,24267.0],["1994-08-26",7.5,7.875,7.5,7.5938,263200.0],["1994-08-29",7.6875,7.7812,7.5938,7.5938,214400.0],["1994-08-30",7.5938,7.6875,7.5938,7.6875,393333.0],["1994-08-31",7.7812,7.7812,7.5938,7.5938,408267.0],["1994-09-01",7.5938,7.7812,7.5938,7.5938,225600.0],["1994-09-02",7.5938,7.875,7.5938,7.875,73333.0],["1994-09-06",7.875,7.875,7.6875,7.7344,70133.0],["1994-09-07",7.6875,7.7344,7.5938,7.5938,169333.0],["1994-09-08",7.5938,7.7812,7.5,7.5,55467.0],["1994-09-09",7.4062,7.5938,7.4062,7.4062,18933.0],["1994-09-12",7.4062,7.4531,7.4062,7.4531,14133.0],["1994-09-13",7.5938,7.875,7.5938,7.6875,804533.0],["1994-09-14",7.6875,7.875,7.6875,7.875,2933.0],["1994-09-15",7.6875,8.0625,7.6875,7.8281,175467.0],["1994-09-16",8.1562,8.25,7.7812,8.25,209600.0],["1994-09-19",8.0625,8.3438,8.0625,8.2969,52533.0],["1994-09-20",8.0625,8.3438,8.0625,8.1562,93600.0],["1994-09-21",8.1094,8.25,8.0625,8.0625,184000.0],["1994-09-22",8.0625,8.25,8.0625,8.1562,222133.0],["1994-09-23",8.0625,8.25,8.0625,8.1094,182667.0],["1994-09-26",8.1562,8.4375,8.0625,8.25,632000.0],["1994-09-27",8.25,8.5312,8.25,8.3906,387733.0],["1994-09-28",8.2969,8.7188,8.2969,8.6719,218133.0],["1994-09-29",8.7188,9.1875,8.625,8.8594,677067.0],["1994-09-30",9.0,9.0938,8.8125,9.0938,693600.0],["1994-10-03",8.9062,9.0469,8.8125,8.8125,108267.0],["1994-10-04",8.8125,9.0938,8.8125,8.8594,251200.0],["1994-10-05",8.7188,8.7188,8.3906,8.4375,336000.0],["1994-10-06",8.625,8.625,8.4375,8.625,152800.0],["1994-10-07",8.7188,8.9062,8.4375,8.8594,185600.0],["1994-10-10",8.9062,9.1875,8.9062,8.9531,44000.0],["1994-10-11",9.0,9.4688,8.9062,9.4688,286933.0],["1994-10-12",9.1875,9.6562,9.1875,9.375,77867.0],["1994-10-13",9.2812,9.5625,9.2812,9.4688,186133.0],["1994-10-14",9.375,9.5625,9.2812,9.2812,112800.0],["1994-10-17",9.4688,9.4688,9.2812,9.2812,217333.0],["1994-10-18",9.2812,9.4688,9.1875,9.375,7733.0],["1994-10-19",9.1875,9.5156,9.1875,9.375,298133.0],["1994-10-20",9.2812,9.4219,9.2812,9.375,204533.0],["1994-10-21",9.3281,9.5625,9.2812,9.2812,489067.0],["1994-10-24",9.2812,9.2812,9.0938,9.0938,68000.0],["1994-10-25",9.0938,9.375,9.0,9.0,482400.0],["1994-10-26",8.9062,8.9062,8.4375,8.625,272533.0],["1994-10-27",8.5781,8.8125,8.4375,8.7656,697867.0],["1994-10-28",8.8125,8.8359,8.625,8.7188,359733.0],["1994-10-31",8.8125,8.8125,8.25,8.3906,472800.0],["1994-11-01",8.25,8.25,7.875,7.875,325600.0],["1994-11-02",7.7812,7.7812,7.5938,7.6875,309067.0],["1994-11-03",8.25,9.75,8.25,9.375,3137600.0],["1994-11-04",9.375,9.6562,9.1875,9.375,682133.0],["1994-11-07",9.375,9.5625,9.375,9.4219,329600.0],["1994-11-08",9.375,9.5625,9.375,9.4688,104533.0],["1994-11-09",9.2812,9.4688,9.2812,9.4219,173067.0],["1994-11-10",9.2812,9.4688,9.2812,9.2812,5867.0],["1994-11-11",9.2812,9.2812,9.1875,9.1875,16800.0],["1994-11-14",9.375,9.375,9.0938,9.2812,115200.0],["1994-11-15",9.2812,9.2812,9.2812,9.2812,48533.0],["1994-11-16",9.2812,9.6562,9.0938,9.4219,266667.0],["1994-11-17",9.4688,9.5625,9.375,9.375,44267.0],["1994-11-18",9.4688,9.4688,9.375,9.375,13333.0],["1994-11-21",9.4688,9.5625,9.375,9.4219,96267.0],["1994-11-22",9.375,9.5625,9.2344,9.2812,63200.0],["1994-11-23",9.2812,9.4688,9.0938,9.2812,165867.0],["1994-11-25",9.2812,9.4688,9.1875,9.375,172533.0],["1994-11-28",9.2812,9.9375,9.2812,9.7969,233333.0],["1994-11-29",9.6562,9.9375,9.6562,9.9375,158933.0],["1994-11-30",9.6562,9.9375,9.6562,9.7969,58133.0],["1994-12-01",9.6562,9.9375,9.6562,9.6562,308800.0],["1994-12-02",9.75,9.75,9.5625,9.75,160533.0],["1994-12-05",9.5625,9.9375,9.5625,9.7969,248533.0],["1994-12-06",9.8438,9.9375,9.6562,9.6562,38400.0],["1994-12-07",9.6562,9.8438,9.6562,9.7031,87200.0],["1994-12-08",9.6562,9.8438,9.5625,9.5625,124533.0],["1994-12-09",9.7031,9.8438,9.5625,9.8438,99467.0],["1994-12-12",9.7031,9.75,9.5625,9.5625,25333.0],["1994-12-13",9.4219,9.6562,9.375,9.6562,110933.0],["1994-12-14",9.5625,9.5625,9.375,9.5625,45333.0],["1994-12-15",9.2812,10.2188,9.2812,10.2188,473067.0],["1994-12-16",10.0312,10.3125,10.0312,10.3125,498133.0],["1994-12-19",10.0312,10.0312,9.4688,9.5625,96800.0],["1994-12-20",9.5625,9.6562,9.375,9.4688,268267.0],["1994-12-21",9.6094,9.9375,9.5156,9.75,177867.0],["1994-12-22",9.75,9.9375,9.6562,9.6562,605600.0],["1994-12-23",9.6562,9.9375,9.6562,9.9375,800.0],["1994-12-27",9.8906,10.2188,9.7031,9.9375,85333.0],["1994-12-28",9.9375,10.2188,9.8438,9.8906,73867.0],["1994-12-29",9.8906,10.2188,9.8906,10.0781,232267.0],["1994-12-30",10.125,10.4062,9.9375,10.2188,868000.0],["1995-01-03",10.125,10.2188,9.8438,10.2188,173600.0],["1995-01-04",10.2188,10.2188,10.0312,10.0312,11200.0],["1995-01-05",10.125,10.7812,10.0312,10.5469,400000.0],["1995-01-06",10.6875,10.6875,10.4062,10.4062,224267.0],["1995-01-09",10.5938,10.5938,10.4062,10.5469,253867.0],["1995-01-10",10.4062,10.5938,10.4062,10.4062,5067.0],["1995-01-11",10.5,10.5938,10.3125,10.4062,394933.0],["1995-01-12",10.5,10.875,10.3125,10.7344,124000.0],["1995-01-13",10.7812,10.875,10.6875,10.875,123467.0],["1995-01-16",10.875,11.1562,10.875,11.0625,346933.0],["1995-01-17",11.25,11.25,10.5938,10.875,177067.0],["1995-01-18",10.6875,11.4375,10.5938,11.1562,539733.0],["1995-01-19",11.1562,11.1562,10.7812,10.7812,192533.0],["1995-01-20",10.7812,10.7812,10.0312,10.0312,248533.0],["1995-01-23",9.75,10.0312,9.75,9.9844,138400.0],["1995-01-24",10.0312,10.5,9.9375,10.3125,270400.0],["1995-01-25",10.3125,10.3125,9.8438,10.125,358400.0],["1995-01-26",10.125,10.2188,9.9375,9.9375,165600.0],["1995-01-27",9.9375,10.2188,9.9375,10.2188,68000.0],["1995-01-30",10.125,10.125,9.9375,9.9609,92000.0],["1995-01-31",10.0312,10.0312,9.75,9.75,104800.0],["1995-02-01",9.8438,9.9375,9.6562,9.75,74933.0],["1995-02-02",9.9375,9.9375,9.6562,9.7031,342400.0],["1995-02-03",9.8438,10.4062,9.7969,10.0312,201067.0],["1995-02-06",10.2188,10.3125,10.0312,10.2188,63200.0],["1995-02-07",10.3125,10.3125,10.0312,10.2188,183467.0],["1995-02-08",10.2188,10.5938,10.125,10.4062,378667.0],["1995-02-09",10.5938,10.7812,10.4062,10.7812,404800.0],["1995-02-10",10.6641,11.3438,10.5938,11.0625,428267.0],["1995-02-13",11.0625,11.0625,10.5,10.5938,264800.0],["1995-02-14",10.5938,10.875,10.5938,10.875,89867.0],["1995-02-15",10.5938,11.0625,10.5938,10.8281,557867.0],["1995-02-16",10.9688,10.9688,10.7812,10.9688,65600.0],["1995-02-17",10.7812,10.875,10.4062,10.7344,221067.0],["1995-02-21",10.5938,11.0625,10.5938,10.875,74933.0],["1995-02-22",10.7812,11.0625,10.5938,10.6875,197600.0],["1995-02-23",10.6875,10.875,10.6875,10.875,7200.0],["1995-02-24",10.6875,10.875,10.6875,10.7344,12800.0],["1995-02-27",10.5469,10.875,10.5469,10.875,169067.0],["1995-02-28",10.875,10.875,10.6875,10.875,67733.0],["1995-03-01",10.6875,10.875,10.6875,10.875,429600.0],["1995-03-02",10.9688,10.9688,10.7812,10.9453,43200.0],["1995-03-03",10.7812,10.7812,10.7812,10.7812,15467.0],["1995-03-06",10.7812,10.9688,10.7812,10.875,8800.0],["1995-03-07",10.875,10.9688,10.4062,10.6406,247200.0],["1995-03-08",10.6406,11.0625,10.6406,11.0156,314933.0],["1995-03-09",11.1562,11.625,11.0625,11.625,418133.0],["1995-03-10",11.4375,12.6562,11.4375,12.5625,289333.0],["1995-03-13",12.4688,12.75,12.2812,12.2812,132800.0],["1995-03-14",12.1875,12.1875,11.7188,11.9062,129867.0],["1995-03-15",11.7188,12.2812,11.7188,12.2344,436533.0],["1995-03-16",12.0938,12.1875,11.9062,12.0,193867.0],["1995-03-17",12.0938,12.0938,11.9062,11.9062,189600.0],["1995-03-20",11.9531,12.0,11.8125,11.9062,153600.0],["1995-03-21",12.0,12.0938,11.7188,11.7188,141333.0],["1995-03-22",11.7188,11.8125,11.5312,11.6719,265600.0],["1995-03-23",11.5312,11.8125,11.5312,11.5312,2133.0],["1995-03-24",11.8125,11.9062,11.5312,11.8125,136800.0],["1995-03-27",11.7656,11.8125,11.625,11.625,33867.0],["1995-03-28",11.625,11.8125,11.625,11.8125,22133.0],["1995-03-29",11.8125,11.8125,11.5312,11.5312,12267.0],["1995-03-30",11.5312,11.7188,11.5312,11.7188,52800.0],["1995-03-31",11.625,12.1875,11.5312,12.1875,354400.0],["1995-04-03",12.0938,12.375,11.8125,12.1875,381067.0],["1995-04-04",12.0938,12.8438,11.9062,12.7031,366667.0],["1995-04-05",12.6562,12.6562,11.625,11.9062,314400.0],["1995-04-06",11.8125,12.0,10.9688,11.625,916000.0],["1995-04-07",11.625,11.8594,11.4375,11.8125,121067.0],["1995-04-10",11.7188,11.9062,11.625,11.8125,36267.0],["1995-04-11",12.0,12.0,11.7188,11.8594,50667.0],["1995-04-12",11.7188,12.0938,11.7188,12.0938,74667.0],["1995-04-13",11.9062,12.0938,11.8125,12.0,162400.0],["1995-04-17",11.9531,12.0938,11.625,11.7188,193867.0],["1995-04-18",12.4688,12.6094,12.0,12.375,809067.0],["1995-04-19",12.375,12.4688,12.1875,12.2812,149600.0],["1995-04-20",12.2812,12.4688,12.1875,12.4219,376267.0],["1995-04-21",12.5156,12.5156,12.2812,12.375,179200.0],["1995-04-24",12.2812,12.5156,12.2812,12.375,234133.0],["1995-04-25",12.375,12.4688,12.2812,12.375,316267.0],["1995-04-26",12.2812,12.4688,12.2812,12.4688,17333.0],["1995-04-27",12.375,13.0312,12.2812,12.9375,644800.0],["1995-04-28",12.75,13.0312,12.75,12.7969,172533.0],["1995-05-01",12.75,13.0781,12.5625,13.0781,335467.0],["1995-05-02",13.125,13.7812,12.9375,13.6875,390933.0],["1995-05-03",13.7812,14.25,13.5938,14.1562,714933.0],["1995-05-04",14.0625,14.9062,14.0625,14.0625,1162133.0],["1995-05-05",14.0625,14.25,13.875,13.875,159733.0],["1995-05-08",13.875,14.0625,13.7812,14.0625,97333.0],["1995-05-09",13.7812,14.0625,13.7812,13.7812,4267.0],["1995-05-10",13.7812,14.0625,13.7812,13.7812,18933.0],["1995-05-11",13.7812,14.0625,13.3594,13.3594,97067.0],["1995-05-12",13.3125,13.875,13.3125,13.6875,188267.0],["1995-05-15",13.5938,13.6875,13.3125,13.4062,49067.0],["1995-05-16",13.3125,13.4062,13.125,13.3594,136000.0],["1995-05-17",13.4062,14.0156,13.3594,13.7812,317067.0],["1995-05-18",13.7812,14.3438,13.7812,14.25,504000.0],["1995-05-19",14.1562,14.3438,14.0625,14.3438,828267.0],["1995-05-22",14.1562,14.625,14.1562,14.3438,232533.0],["1995-05-23",14.4375,14.5312,13.6875,13.6875,263200.0],["1995-05-24",14.0625,14.0625,13.6875,13.6875,24800.0],["1995-05-25",13.5938,13.875,13.4531,13.4531,61067.0],["1995-05-26",13.3125,13.5938,13.0312,13.4062,156533.0],["1995-05-30",13.4062,13.6875,13.2188,13.6875,270400.0],["1995-05-31",13.6875,13.6875,13.3125,13.5,112267.0],["1995-06-01",13.2188,13.5,13.2188,13.5,229067.0],["1995-06-02",13.5,13.5938,13.2188,13.4062,206933.0],["1995-06-05",13.5,13.5,13.3594,13.5,16533.0],["1995-06-06",13.5,13.5,13.3125,13.3125,10133.0],["1995-06-07",13.2188,13.3125,12.9375,13.125,54133.0],["1995-06-08",13.2188,13.2188,12.9375,13.2188,153333.0],["1995-06-09",13.0312,13.3125,13.0312,13.0312,115467.0],["1995-06-12",13.1719,14.0625,13.125,13.9688,655733.0],["1995-06-13",14.3438,14.8125,14.25,14.4375,780000.0],["1995-06-14",14.4375,14.625,14.3438,14.3438,121600.0],["1995-06-15",14.5312,14.5312,14.25,14.3438,43467.0],["1995-06-16",14.5312,14.5312,14.25,14.4375,165867.0],["1995-06-19",14.5312,14.8125,14.3438,14.625,446133.0],["1995-06-20",14.8125,14.9062,14.625,14.9062,126400.0],["1995-06-21",14.9062,15.0938,14.625,15.0938,242667.0],["1995-06-22",15.0,15.2812,15.0,15.0938,111467.0],["1995-06-23",15.0,15.1875,15.0,15.0,57600.0],["1995-06-26",15.0,15.0938,14.625,14.625,341333.0],["1995-06-27",14.5312,14.5312,14.1562,14.2969,87200.0],["1995-06-28",14.1562,14.1562,13.6406,13.6875,92533.0],["1995-06-29",13.7812,14.9062,13.7812,14.7188,633600.0],["1995-06-30",14.8125,14.8125,14.25,14.25,168533.0],["1995-07-03",14.25,14.5312,14.25,14.25,7467.0],["1995-07-05",14.5312,14.5312,14.25,14.4375,118667.0],["1995-07-06",14.25,14.5312,14.1562,14.5312,206133.0],["1995-07-07",14.5312,14.9062,14.3438,14.8125,488000.0],["1995-07-10",14.9062,15.6562,14.7188,15.4688,616267.0],["1995-07-11",15.375,16.5,15.375,16.0312,838400.0],["1995-07-12",16.2188,17.5312,16.2188,17.25,1472267.0],["1995-07-13",17.25,18.0,17.1562,17.4375,773067.0],["1995-07-14",17.3438,17.3906,16.7812,17.3438,368267.0],["1995-07-17",17.25,17.5312,16.7812,17.4375,359200.0],["1995-07-18",17.8125,17.9062,16.3125,16.7812,565067.0],["1995-07-19",16.3125,16.3125,14.8125,15.6562,488533.0],["1995-07-20",16.2188,16.875,15.4688,16.5,962667.0],["1995-07-21",16.5938,17.625,16.5,17.625,834400.0],["1995-07-24",17.8125,18.4219,17.625,17.9062,518667.0],["1995-07-25",18.1875,18.7969,17.9062,18.6562,450667.0],["1995-07-26",18.6562,18.9375,18.0,18.1875,345333.0],["1995-07-27",18.4688,18.4688,17.9062,18.0,119467.0],["1995-07-28",17.7188,18.0938,17.5312,18.0,115467.0],["1995-07-31",18.0938,18.0938,17.8125,18.0,210400.0],["1995-08-01",17.8125,18.0,17.5312,17.8125,180267.0],["1995-08-02",18.0,18.0,17.3438,17.3438,126667.0],["1995-08-03",16.7812,17.3438,16.7812,16.7812,393600.0],["1995-08-04",17.25,17.3438,16.875,17.1094,92267.0],["1995-08-07",17.25,17.5312,16.9688,17.0625,121600.0],["1995-08-08",17.1562,17.3438,16.7812,17.1562,193600.0],["1995-08-09",17.0625,17.5312,16.875,17.25,308267.0],["1995-08-10",17.4375,17.4375,16.7812,16.7812,204533.0],["1995-08-11",17.1562,17.3438,16.875,16.9688,659467.0],["1995-08-14",17.1562,17.1562,16.875,17.0625,8000.0],["1995-08-15",16.9219,17.5312,16.7812,17.5312,425067.0],["1995-08-16",17.625,17.8594,17.3438,17.8125,196000.0],["1995-08-17",17.625,17.8125,17.5312,17.5312,12800.0],["1995-08-18",17.8125,18.0938,17.625,17.625,198667.0],["1995-08-21",17.7188,17.7188,17.0625,17.3438,100533.0],["1995-08-22",17.25,17.625,16.9219,17.4375,208000.0],["1995-08-23",17.3438,17.4375,17.25,17.2969,23200.0],["1995-08-24",17.3438,17.4375,17.1562,17.1562,154133.0],["1995-08-25",17.3438,17.3438,17.25,17.3438,21867.0],["1995-08-28",17.1562,17.625,17.1562,17.4375,143200.0],["1995-08-29",17.3438,17.4375,17.0156,17.0625,323467.0],["1995-08-30",17.1094,17.3438,17.0625,17.2031,96800.0],["1995-08-31",17.3438,17.3438,17.0625,17.0625,7200.0],["1995-09-01",17.0625,17.3438,17.0625,17.1562,4800.0],["1995-09-05",17.1562,17.25,17.0625,17.25,256267.0],["1995-09-06",17.3438,18.0,17.1562,17.9062,567733.0],["1995-09-07",17.8125,17.8125,17.3438,17.5312,73333.0],["1995-09-08",17.3438,17.625,17.3438,17.625,98667.0],["1995-09-11",17.625,18.8438,17.625,18.4688,973867.0],["1995-09-12",18.75,18.75,18.1875,18.6562,345867.0],["1995-09-13",18.9375,18.9375,18.2812,18.3281,415200.0],["1995-09-14",18.2812,18.5625,18.1875,18.1875,355733.0],["1995-09-15",18.375,18.375,17.8125,17.8125,102933.0],["1995-09-18",17.8125,17.8125,17.3438,17.7188,227200.0],["1995-09-19",17.5312,18.0938,17.5312,18.0938,128267.0],["1995-09-20",18.1875,18.1875,17.3438,17.4844,244800.0],["1995-09-21",17.25,17.5312,16.9688,17.0156,196533.0],["1995-09-22",16.875,16.875,16.4062,16.4062,133067.0],["1995-09-25",16.5,16.5,16.0312,16.0781,57067.0],["1995-09-26",16.3125,16.3125,15.75,15.75,161600.0],["1995-09-27",15.6562,16.3125,15.4688,16.2188,283467.0],["1995-09-28",16.3125,17.25,16.125,17.1562,359200.0],["1995-09-29",17.4375,18.0,17.0625,17.9062,406400.0],["1995-10-02",17.8125,18.5625,17.5547,18.1875,753067.0],["1995-10-03",18.1875,18.2812,17.3438,17.8125,451200.0],["1995-10-04",17.3438,17.9062,17.25,17.25,232800.0],["1995-10-05",17.0625,17.0625,15.9375,16.7812,512000.0],["1995-10-06",16.7812,17.1562,16.3594,16.4062,189600.0],["1995-10-09",15.8438,16.0312,15.4688,15.6562,247200.0],["1995-10-10",15.0,15.0938,14.1562,14.8125,831200.0],["1995-10-11",14.8125,15.1875,14.8125,15.1641,562933.0],["1995-10-12",15.0469,16.5938,15.0,16.5,978400.0],["1995-10-13",16.5,16.7812,16.4062,16.5938,636533.0],["1995-10-16",16.4062,16.6875,16.2656,16.5,107200.0],["1995-10-17",16.5938,16.7812,16.4062,16.7812,263733.0],["1995-10-18",16.875,17.0625,16.5938,16.7812,69333.0],["1995-10-19",16.7812,17.1094,16.7812,16.8281,424800.0],["1995-10-20",16.875,17.3438,16.875,17.0625,118667.0],["1995-10-23",16.7812,17.1562,16.5938,16.5938,133333.0],["1995-10-24",16.7344,16.7812,16.4062,16.5,323467.0],["1995-10-25",16.4062,17.5312,16.4062,16.9688,584000.0],["1995-10-26",16.9688,17.8125,16.6875,17.5312,155733.0],["1995-10-27",17.7188,18.75,17.625,18.5625,1054133.0],["1995-10-30",18.75,19.9688,18.5625,19.6875,581067.0],["1995-10-31",19.9688,20.7656,19.875,20.25,532800.0],["1995-11-01",20.4375,20.4375,20.25,20.3906,503467.0],["1995-11-02",20.3438,20.3438,19.7812,19.875,174400.0],["1995-11-03",19.875,19.9688,19.4062,19.4062,70400.0],["1995-11-06",19.5,19.9688,19.3594,19.875,474933.0],["1995-11-07",19.875,20.4375,19.875,19.875,728000.0],["1995-11-08",19.6875,19.9688,19.3125,19.3125,761867.0],["1995-11-09",19.2656,19.2656,18.8438,19.0781,594667.0],["1995-11-10",19.0312,19.2188,18.6562,18.7031,276267.0],["1995-11-13",18.6562,18.75,18.6562,18.6562,516267.0],["1995-11-14",18.6562,19.2188,18.5625,18.7969,465867.0],["1995-11-15",19.0312,19.0312,18.6562,18.8906,197867.0],["1995-11-16",18.375,19.2188,18.375,19.125,309333.0],["1995-11-17",19.125,21.4688,19.125,20.8125,993067.0],["1995-11-20",21.2812,21.4688,20.625,20.7188,660800.0],["1995-11-21",20.4375,20.5312,19.875,19.875,309067.0],["1995-11-22",19.5938,19.5938,18.6562,18.6562,215733.0],["1995-11-24",18.6562,18.75,18.0938,18.2812,195200.0],["1995-11-27",18.375,19.0312,18.2812,18.5625,325067.0],["1995-11-28",18.4688,18.8438,17.625,18.75,614933.0],["1995-11-29",19.0312,19.5,18.6562,19.4062,677333.0],["1995-11-30",19.2188,19.5,19.2188,19.3594,415733.0],["1995-12-01",19.3125,19.6875,18.9375,19.125,359200.0],["1995-12-04",19.2188,19.5938,19.125,19.4062,464800.0],["1995-12-05",19.5,19.5938,18.75,18.9844,201600.0],["1995-12-06",19.125,19.3125,18.8438,19.125,197067.0],["1995-12-07",18.8438,19.125,18.8438,18.8438,14667.0],["1995-12-08",18.8438,18.8438,18.8438,18.8438,1067.0],["1995-12-11",19.125,20.5312,19.0312,20.4375,345867.0],["1995-12-12",20.1562,20.5312,19.875,20.5312,136533.0],["1995-12-13",20.625,21.0,20.25,20.4375,162400.0],["1995-12-14",20.25,20.5312,20.1562,20.1562,233333.0],["1995-12-15",20.4375,20.9062,18.75,19.2188,1807733.0],["1995-12-18",19.125,19.2188,18.0938,18.4688,541333.0],["1995-12-19",18.4688,18.4688,17.9062,18.1875,214667.0],["1995-12-20",18.4688,19.2188,18.375,18.75,325867.0],["1995-12-21",18.6562,18.8438,18.5625,18.7969,36800.0],["1995-12-22",19.0312,19.5938,19.0312,19.3125,132533.0],["1995-12-26",19.4062,19.5938,19.4062,19.4062,215733.0],["1995-12-27",19.5,19.7812,19.2188,19.7812,138933.0],["1995-12-28",19.5,19.6875,19.4062,19.5527,95200.0],["1995-12-29",19.6875,19.7812,19.4062,19.4531,126133.0],["1996-01-02",19.6875,19.6875,19.4062,19.5,62133.0],["1996-01-03",19.5,19.5,18.75,18.7969,100000.0],["1996-01-04",18.75,18.75,17.0625,17.5312,330400.0],["1996-01-05",16.6875,18.5625,15.6562,18.2812,2170133.0],["1996-01-08",18.2812,18.2812,17.2969,17.8125,138933.0],["1996-01-09",17.5312,17.5781,17.4375,17.4609,209867.0],["1996-01-10",17.0625,17.7188,16.9688,17.3906,1150933.0],["1996-01-11",17.625,18.5625,17.25,17.25,884267.0],["1996-01-12",17.625,18.0,17.3438,17.8125,320533.0],["1996-01-15",18.0,18.0938,16.5,16.875,554667.0],["1996-01-16",17.1094,17.4375,15.1875,16.5,1552000.0],["1996-01-17",16.125,17.8125,16.125,17.7188,902933.0],["1996-01-18",17.8125,18.5625,17.8125,17.9062,329600.0],["1996-01-19",18.0,18.0938,17.5312,17.8125,120000.0],["1996-01-22",17.8125,18.0,17.7188,17.7656,326933.0],["1996-01-23",17.8125,18.4688,17.8125,18.2812,550400.0],["1996-01-24",18.2812,20.1562,18.2812,19.875,512533.0],["1996-01-25",19.9688,20.4375,19.875,20.3438,549600.0],["1996-01-26",20.0625,20.3438,20.0625,20.3438,185867.0],["1996-01-29",20.0625,20.1562,19.6875,20.1562,229333.0],["1996-01-30",20.0625,20.0625,19.6875,19.875,83467.0],["1996-01-31",19.7344,19.875,19.5938,19.7812,93867.0],["1996-02-01",19.5938,20.3438,19.5,20.3438,156267.0],["1996-02-02",20.1562,21.4688,20.1562,21.4688,356533.0],["1996-02-05",21.6562,21.6562,21.0,21.375,898933.0],["1996-02-06",21.0,21.4688,20.625,20.9531,554667.0],["1996-02-07",21.1875,21.1875,20.9062,21.1875,4000.0],["1996-02-08",21.0938,21.0938,20.4375,20.7188,73867.0],["1996-02-09",20.4375,20.7188,20.1562,20.1562,45333.0],["1996-02-12",20.25,20.25,19.875,20.25,28267.0],["1996-02-13",19.5,19.9688,19.4062,19.6875,45867.0],["1996-02-14",19.5938,19.7344,19.5469,19.5938,147467.0],["1996-02-15",19.7344,20.4375,19.5938,20.3438,969333.0],["1996-02-16",20.4375,21.0,20.3438,20.625,466400.0],["1996-02-20",20.3438,20.3438,19.6875,19.875,69600.0],["1996-02-21",20.0625,20.25,19.875,19.9688,64267.0],["1996-02-22",19.9688,20.3438,19.9688,20.3438,205600.0],["1996-02-23",20.0625,20.0625,19.7812,19.875,124267.0],["1996-02-26",19.7812,20.8125,19.5,20.7188,379733.0],["1996-02-27",20.7188,20.7188,19.6875,19.6875,142667.0],["1996-02-28",19.9688,19.9688,19.7812,19.7812,198933.0],["1996-02-29",19.7812,20.0625,19.5938,20.0625,128000.0],["1996-03-01",19.7812,19.9688,19.5,19.6875,357867.0],["1996-03-04",19.6406,19.9688,19.3125,19.9688,169600.0],["1996-03-05",20.0625,20.3438,20.0625,20.25,72800.0],["1996-03-06",20.1094,20.3438,19.7812,19.7812,209867.0],["1996-03-07",19.6875,19.6875,19.2188,19.2188,117600.0],["1996-03-08",18.8438,19.0312,18.0,18.1875,166400.0],["1996-03-11",18.2812,19.5,18.1875,19.3125,414667.0],["1996-03-12",18.7969,20.25,17.8125,18.5625,209600.0],["1996-03-13",18.9375,19.3125,18.375,18.6562,61600.0],["1996-03-14",18.9375,20.25,18.2344,19.9688,115867.0],["1996-03-15",20.25,20.25,19.125,19.875,57733.0],["1996-03-18",19.875,20.4375,18.9375,20.4375,189867.0],["1996-03-19",20.8125,21.1875,20.4375,20.625,253067.0],["1996-03-20",21.0,21.1875,20.625,21.0,151467.0],["1996-03-21",20.625,21.0,20.625,20.625,158400.0],["1996-03-22",21.0,21.0,20.625,20.8125,57600.0],["1996-03-25",20.7188,21.0,20.625,20.8125,269600.0],["1996-03-26",20.625,21.375,20.625,21.375,188400.0],["1996-03-27",21.75,24.1875,21.75,23.3438,339733.0],["1996-03-28",23.0625,24.5625,21.75,21.8438,668933.0],["1996-03-29",22.125,22.5,21.6562,22.3125,334800.0],["1996-04-01",22.3125,23.3438,22.125,22.125,110400.0],["1996-04-02",21.9375,22.875,21.75,22.5,60667.0],["1996-04-03",22.3125,22.875,22.3125,22.875,148133.0],["1996-04-04",22.3125,22.6875,21.8438,21.8438,110667.0],["1996-04-08",21.375,21.75,21.0,21.5625,175600.0],["1996-04-09",21.75,22.5,21.5625,21.8438,333467.0],["1996-04-10",22.125,22.3125,21.75,22.3125,72533.0],["1996-04-11",22.3125,23.4375,22.0312,22.875,372533.0],["1996-04-12",22.875,22.875,21.9375,22.125,76000.0],["1996-04-15",22.3125,23.0625,22.125,22.875,305333.0],["1996-04-16",23.625,24.375,23.25,23.9062,333467.0],["1996-04-17",24.0,25.5,23.9062,24.4688,456667.0],["1996-04-18",24.9375,24.9375,22.6875,23.0625,278667.0],["1996-04-19",23.3438,24.1875,23.25,23.5312,207867.0],["1996-04-22",24.0,24.9375,23.4375,24.9375,480267.0],["1996-04-23",24.375,25.5,24.0,24.75,255333.0],["1996-04-24",25.125,25.6875,24.75,25.5,134800.0],["1996-04-25",25.5,26.25,25.125,25.4062,183200.0],["1996-04-26",25.6875,25.6875,25.3125,25.3125,90000.0],["1996-04-29",25.875,26.8125,25.3125,26.625,132667.0],["1996-04-30",26.4375,26.625,26.25,26.625,93600.0],["1996-05-01",26.625,26.625,26.0625,26.625,1160267.0],["1996-05-02",26.625,28.3125,25.6875,25.6875,298133.0],["1996-05-03",26.4375,26.625,25.875,26.0625,84267.0],["1996-05-06",26.25,26.4375,25.875,26.25,23867.0],["1996-05-07",26.0625,26.4375,24.0,24.75,146267.0],["1996-05-08",25.125,25.125,23.625,24.1875,253200.0],["1996-05-09",23.8125,25.6875,23.8125,25.3125,457867.0],["1996-05-10",25.3125,26.0625,25.3125,25.875,212533.0],["1996-05-13",26.25,26.8125,25.6875,26.25,98533.0],["1996-05-14",26.4375,27.1875,26.4375,26.4375,121333.0],["1996-05-15",27.0,27.0,26.0625,26.25,56667.0],["1996-05-16",26.0625,27.0,25.6875,26.625,538933.0],["1996-05-17",27.0,27.0,26.25,26.4375,34000.0],["1996-05-20",27.0,27.0,26.4375,26.7188,25067.0],["1996-05-21",26.4375,27.0,26.4375,26.4375,162667.0],["1996-05-22",26.4375,26.625,26.0625,26.25,147467.0],["1996-05-23",26.25,26.25,25.6875,26.25,15600.0],["1996-05-24",26.25,26.8125,25.875,26.8125,60400.0],["1996-05-28",27.1875,28.5,26.625,28.3125,132933.0],["1996-05-29",28.5,29.4375,27.6562,27.9375,566267.0],["1996-05-30",28.3125,28.3125,27.375,27.375,252267.0],["1996-05-31",27.375,27.75,27.375,27.6562,168400.0],["1996-06-03",27.75,27.75,27.375,27.6562,73867.0],["1996-06-04",28.125,28.125,27.5625,27.5625,97200.0],["1996-06-05",27.9375,27.9375,26.625,26.9062,145600.0],["1996-06-06",26.9062,27.1875,25.875,26.25,31600.0],["1996-06-07",24.9375,25.125,24.375,24.9375,60667.0],["1996-06-10",24.9375,24.9375,24.5625,24.5625,18400.0],["1996-06-11",24.5625,24.5625,23.8125,24.5625,784800.0],["1996-06-12",24.5625,24.75,24.0,24.1875,458133.0],["1996-06-13",24.375,24.375,23.8125,24.0,10800.0],["1996-06-14",24.1875,24.1875,23.625,23.625,23467.0],["1996-06-17",24.1875,24.1875,22.875,22.9688,1132000.0],["1996-06-18",23.25,23.25,22.3125,22.3125,227333.0],["1996-06-19",22.5,23.0625,22.5,22.6875,91200.0],["1996-06-20",23.25,23.25,22.6875,23.25,54800.0],["1996-06-21",22.875,23.4375,21.5625,21.5625,370400.0],["1996-06-24",21.5625,21.9375,21.0,21.75,230800.0],["1996-06-25",21.75,21.75,21.1875,21.2812,160400.0],["1996-06-26",21.1875,21.4688,21.0,21.0,178267.0],["1996-06-27",21.0,21.375,19.875,20.5312,306133.0],["1996-06-28",20.25,20.625,20.25,20.25,80000.0],["1996-07-01",20.4375,20.8125,20.0625,20.4375,715067.0],["1996-07-02",20.8125,21.75,20.25,21.375,567067.0],["1996-07-03",21.5625,21.5625,21.0,21.1875,142133.0],["1996-07-05",20.8125,21.0,20.4375,20.5312,230800.0],["1996-07-08",20.5312,21.75,20.3438,21.375,144933.0],["1996-07-09",21.9375,23.4375,21.75,22.125,304933.0],["1996-07-10",21.75,22.3125,21.375,21.9844,135600.0],["1996-07-11",21.375,21.5625,17.625,19.5,994267.0],["1996-07-12",19.875,19.875,17.625,18.5625,297200.0],["1996-07-15",18.375,18.75,17.25,17.25,102533.0],["1996-07-16",17.25,18.1875,15.75,17.8125,295600.0],["1996-07-17",18.0,20.0625,17.8125,19.7812,916267.0],["1996-07-18",19.3125,19.6875,17.25,19.3125,3196533.0],["1996-07-19",18.9375,20.0625,18.9375,19.3125,1010933.0],["1996-07-22",19.3125,19.3125,18.375,19.125,651067.0],["1996-07-23",19.125,19.875,19.125,19.5,570800.0],["1996-07-24",19.125,21.5625,18.5625,21.375,562000.0],["1996-07-25",21.75,22.875,20.625,22.5,435867.0],["1996-07-26",22.875,25.0312,22.5,24.1875,495067.0],["1996-07-29",23.8125,24.375,23.8125,24.0,251333.0],["1996-07-30",24.5625,24.5625,23.625,24.0938,158400.0],["1996-07-31",23.8125,24.5625,23.8125,23.8125,142133.0],["1996-08-01",23.8125,24.2812,23.25,24.1875,119600.0],["1996-08-02",24.4688,24.9375,24.1875,24.5156,456533.0],["1996-08-05",24.75,24.75,23.625,23.7188,144000.0],["1996-08-06",23.8125,24.375,23.625,24.0938,182800.0],["1996-08-07",24.1875,24.1875,23.5312,23.7188,132533.0],["1996-08-08",23.9062,24.2812,23.6719,23.7188,308400.0],["1996-08-09",23.7188,24.0,23.25,23.625,245333.0],["1996-08-12",23.4375,23.8125,23.25,23.3438,33333.0],["1996-08-13",23.25,23.4375,22.6875,23.0625,540800.0],["1996-08-14",23.25,23.25,22.5,22.5,51867.0],["1996-08-15",22.6875,23.4375,22.6875,23.25,226400.0],["1996-08-16",23.0625,23.4375,23.0625,23.4375,132400.0],["1996-08-19",23.0625,24.375,22.3125,24.1875,502800.0],["1996-08-20",24.0,24.5625,23.625,23.8125,202800.0],["1996-08-21",23.9062,24.5625,23.625,24.5625,141467.0],["1996-08-22",24.75,26.8125,24.5625,26.3438,318533.0],["1996-08-23",26.0625,27.5625,26.0625,27.0,151467.0],["1996-08-26",26.625,26.8125,25.3125,25.3594,373867.0],["1996-08-27",25.3125,27.375,25.3125,26.625,427333.0],["1996-08-28",26.7188,27.0,26.25,26.3438,174133.0],["1996-08-29",26.25,26.4375,25.875,26.0625,30133.0],["1996-08-30",26.25,27.375,25.875,26.25,289467.0],["1996-09-03",25.875,26.625,25.6875,26.0625,293467.0],["1996-09-04",25.875,25.875,25.5,25.5938,336533.0],["1996-09-05",25.5,25.5938,24.75,24.9375,146800.0],["1996-09-06",24.8438,24.8438,24.1875,24.375,40667.0],["1996-09-09",24.75,24.75,22.875,23.25,1126000.0],["1996-09-10",23.25,23.8125,23.25,23.4375,379600.0],["1996-09-11",22.875,23.4375,22.875,23.25,221867.0],["1996-09-12",23.25,23.625,22.875,23.25,167467.0],["1996-09-13",23.625,24.5625,23.625,24.4688,360400.0],["1996-09-16",24.5625,26.625,24.4688,26.4375,464267.0],["1996-09-17",26.4375,26.4375,25.6875,25.9688,86667.0],["1996-09-18",26.25,26.625,25.875,26.0625,142667.0],["1996-09-19",26.0625,26.4375,25.875,26.1094,57067.0],["1996-09-20",26.25,27.375,25.875,26.6719,165733.0],["1996-09-23",27.1875,28.125,27.1875,27.6562,400400.0],["1996-09-24",27.9375,29.625,27.5625,29.5312,538933.0],["1996-09-25",29.0625,31.3125,28.875,29.625,621867.0],["1996-09-26",30.1875,30.1875,28.6875,29.0625,646400.0],["1996-09-27",30.0,30.8438,30.0,30.375,644667.0],["1996-09-30",30.5625,30.5625,30.1875,30.1875,195467.0],["1996-10-01",30.1875,30.1875,29.25,29.3438,156667.0],["1996-10-02",29.25,30.375,28.5,28.7812,849333.0],["1996-10-03",28.6875,29.25,28.5,28.5938,460533.0],["1996-10-04",28.6875,29.8125,28.6875,29.3438,164800.0],["1996-10-07",29.25,30.9375,29.25,30.375,530667.0],["1996-10-08",30.375,30.9375,30.0,30.6562,115867.0],["1996-10-09",30.9375,32.4375,30.9375,31.875,643867.0],["1996-10-10",31.3125,32.25,31.3125,31.3125,118933.0],["1996-10-11",31.875,32.4375,31.3125,32.4375,656267.0],["1996-10-14",32.0625,33.9375,32.0625,32.9062,462400.0],["1996-10-15",33.5625,33.9375,32.25,33.6562,378933.0],["1996-10-16",33.4688,33.5625,32.8125,33.0,471600.0],["1996-10-17",33.0,33.0,32.625,32.625,287733.0],["1996-10-18",32.8125,32.9062,31.5,32.625,276133.0],["1996-10-21",32.4375,33.0,31.125,31.5,465600.0],["1996-10-22",31.125,31.2188,30.0,30.75,553600.0],["1996-10-23",30.75,32.625,30.0,30.0938,338800.0],["1996-10-24",30.375,31.875,30.0,31.875,396133.0],["1996-10-25",31.875,34.6875,31.5,34.6875,678133.0],["1996-10-28",34.125,35.0625,34.125,35.0625,170000.0],["1996-10-29",34.875,36.0,34.875,35.0625,678933.0],["1996-10-30",35.0625,35.4375,34.3125,34.6875,468933.0],["1996-10-31",34.6875,34.875,33.9375,34.3125,346133.0],["1996-11-01",34.875,35.8125,34.3125,35.0625,619733.0],["1996-11-04",35.0625,35.8125,34.5,34.6875,254800.0],["1996-11-05",34.5,34.875,34.125,34.125,466933.0],["1996-11-06",34.125,34.875,34.125,34.6875,564800.0],["1996-11-07",34.6875,35.625,34.5,35.3438,142267.0],["1996-11-08",35.625,35.625,34.875,35.0625,83067.0],["1996-11-11",35.625,35.625,35.0625,35.625,61867.0],["1996-11-12",35.625,35.625,34.3125,34.4062,363733.0],["1996-11-13",34.5,34.5938,34.3125,34.4062,188000.0],["1996-11-14",35.0625,35.0625,34.125,34.5,340133.0],["1996-11-15",34.3125,34.875,34.3125,34.5,126800.0],["1996-11-18",34.875,34.875,34.3125,34.5938,51733.0],["1996-11-19",34.3125,34.6875,34.125,34.5,333467.0],["1996-11-20",34.875,34.875,34.3125,34.5,154667.0],["1996-11-21",34.5,34.5,33.1875,33.5625,589733.0],["1996-11-22",33.5625,33.5625,32.25,32.25,257067.0],["1996-11-25",32.4375,33.9375,32.4375,32.6719,371867.0],["1996-11-26",32.8125,33.0,32.25,32.625,586533.0],["1996-11-27",32.4375,32.625,32.25,32.625,187467.0],["1996-11-29",32.25,32.7188,32.25,32.7188,32000.0],["1996-12-02",32.625,33.9375,31.5,33.9375,1041333.0],["1996-12-03",34.125,34.875,34.125,34.875,644133.0],["1996-12-04",34.4062,34.875,34.4062,34.7812,362133.0],["1996-12-05",34.875,35.8125,34.5,35.25,589867.0],["1996-12-06",34.3125,37.3125,34.125,36.8438,477067.0],["1996-12-09",37.6875,38.625,37.125,38.25,380533.0],["1996-12-10",38.8125,39.5625,38.0625,39.375,245200.0],["1996-12-11",38.5312,39.1875,37.6875,39.1875,522533.0],["1996-12-12",39.375,41.0625,39.375,39.6562,706667.0],["1996-12-13",39.1875,39.5625,37.2188,37.2188,503333.0],["1996-12-16",37.125,37.125,35.4375,35.9062,514267.0],["1996-12-17",35.625,36.9375,35.625,36.375,244133.0],["1996-12-18",37.125,39.0,36.1875,38.625,318933.0],["1996-12-19",38.7188,41.8125,38.4375,41.25,789067.0],["1996-12-20",41.25,41.4375,39.1875,39.5625,510667.0],["1996-12-23",39.375,40.2188,38.7188,40.2188,266667.0],["1996-12-24",40.3125,41.0625,39.6094,39.6094,138667.0],["1996-12-26",40.125,40.3125,39.0,39.5625,210667.0],["1996-12-27",39.4688,40.5,38.8125,40.5,195733.0],["1996-12-30",40.6875,41.625,40.3125,41.4375,248000.0],["1996-12-31",41.1562,42.5625,40.875,42.375,192933.0],["1997-01-02",42.1875,42.375,40.5,41.25,236533.0],["1997-01-03",41.8125,42.0,38.6719,39.375,289067.0],["1997-01-06",39.5625,39.9375,38.625,39.8438,331733.0],["1997-01-07",39.8438,39.8438,38.8125,39.375,266000.0],["1997-01-08",39.1875,39.75,39.0,39.5625,229200.0],["1997-01-09",39.9375,40.875,39.5625,40.875,277200.0],["1997-01-10",39.9375,42.9375,39.75,42.9375,294800.0],["1997-01-13",42.9375,44.25,42.375,43.2188,336400.0],["1997-01-14",43.6875,43.6875,39.5625,41.0625,939467.0],["1997-01-15",41.25,42.75,40.125,41.0625,503200.0],["1997-01-16",41.8125,42.0,40.6875,41.25,409200.0],["1997-01-17",41.25,43.0312,41.25,42.5625,246933.0],["1997-01-20",42.9375,44.0625,42.5625,43.9688,380267.0],["1997-01-21",43.875,44.625,43.3125,44.25,234400.0],["1997-01-22",44.625,44.625,43.3125,44.0625,139333.0],["1997-01-23",43.875,45.0,43.875,44.4375,279067.0],["1997-01-24",44.3438,45.9375,43.875,45.0,581867.0],["1997-01-27",45.375,46.3125,45.0,45.9375,502400.0],["1997-01-28",46.5,48.0938,46.3125,48.0,534800.0],["1997-01-29",46.875,46.875,43.6875,44.4375,594933.0],["1997-01-30",44.4375,45.75,44.4375,44.625,235733.0],["1997-01-31",44.8125,45.375,44.4375,44.625,865200.0],["1997-02-03",44.625,44.625,43.6875,43.9688,229733.0],["1997-02-04",44.0625,44.0625,43.6875,43.7812,89867.0],["1997-02-05",44.0625,44.4375,41.4375,41.7188,537600.0],["1997-02-06",41.625,41.8125,40.125,40.125,543733.0],["1997-02-07",40.5,40.6875,38.0625,38.0625,599733.0],["1997-02-10",38.25,38.4375,35.8125,37.2188,574400.0],["1997-02-11",37.6875,38.0625,35.4375,35.8125,302267.0],["1997-02-12",36.0,38.25,36.0,38.0625,401867.0],["1997-02-13",38.4375,39.5625,38.0625,39.0,727733.0],["1997-02-14",39.375,39.375,34.875,36.75,927733.0],["1997-02-18",36.9375,37.875,36.5625,37.5,224400.0],["1997-02-19",37.5,37.5,36.1875,37.5,228133.0],["1997-02-20",36.9375,37.875,36.5625,37.875,434267.0],["1997-02-21",37.5,38.25,37.5,38.25,512400.0],["1997-02-24",38.25,38.625,37.5,38.0625,242933.0],["1997-02-25",38.0625,39.75,37.875,39.375,535200.0],["1997-02-26",39.375,39.4688,37.6875,39.1875,222133.0],["1997-02-27",39.2812,39.375,36.0,36.0,384133.0],["1997-02-28",36.375,36.375,33.375,34.6875,603867.0],["1997-03-03",34.875,35.25,34.125,34.5,196933.0],["1997-03-04",35.8125,37.5938,35.625,36.8438,234933.0],["1997-03-05",37.3125,37.875,36.75,36.7969,211067.0],["1997-03-06",37.125,37.125,34.875,34.9688,152267.0],["1997-03-07",35.8125,36.1875,33.75,33.8438,552933.0],["1997-03-10",33.9375,33.9375,32.3438,33.3281,359067.0],["1997-03-11",33.0,33.5625,31.5,32.625,345600.0],["1997-03-12",32.8125,33.2812,32.0625,32.3438,249067.0],["1997-03-13",32.25,32.8125,31.3125,31.875,376267.0],["1997-03-14",32.4375,33.9375,32.25,33.375,391333.0],["1997-03-17",33.1875,34.875,33.1875,33.9375,471600.0],["1997-03-18",33.9375,33.9375,32.25,32.9062,471200.0],["1997-03-19",32.8125,33.5625,29.8125,30.0938,824800.0],["1997-03-20",29.8125,31.875,28.5,31.5,828533.0],["1997-03-21",31.5,33.75,31.3125,33.75,544133.0],["1997-03-24",33.75,33.9375,32.8125,33.375,227867.0],["1997-03-25",33.75,33.75,32.625,33.375,313600.0],["1997-03-26",33.4688,35.8125,33.0,34.9688,353067.0],["1997-03-27",34.6875,36.9375,33.5625,34.125,672000.0],["1997-03-31",33.9375,34.6875,32.2969,33.5625,321733.0],["1997-04-01",33.4688,34.5,33.0,33.4219,536400.0],["1997-04-02",33.5625,33.5625,32.2969,32.8125,127600.0],["1997-04-03",32.4375,35.2969,32.4375,35.2969,323200.0],["1997-04-04",34.875,38.25,34.6875,38.25,556267.0],["1997-04-07",38.4375,39.375,38.0625,38.5547,285867.0],["1997-04-08",38.25,40.5,38.25,39.0938,456800.0],["1997-04-09",39.9375,39.9375,38.5312,38.5312,146000.0],["1997-04-10",38.25,38.625,35.25,35.25,432267.0],["1997-04-11",34.6875,36.1875,33.5625,35.625,580800.0],["1997-04-14",36.75,38.625,35.0625,38.25,693733.0],["1997-04-15",37.3125,38.0625,34.3125,34.7344,1096933.0],["1997-04-16",34.3125,35.625,33.375,33.6562,199333.0],["1997-04-17",34.125,35.8125,33.9375,34.3594,417067.0],["1997-04-18",34.5,34.6875,34.125,34.3125,362133.0],["1997-04-21",34.6875,34.6875,33.375,33.5625,62400.0],["1997-04-22",33.75,34.6875,32.625,34.125,152800.0],["1997-04-23",34.5,35.8594,34.0312,35.8594,188267.0],["1997-04-24",37.3125,37.5,35.0625,35.7188,372933.0],["1997-04-25",35.8125,35.8125,33.75,33.75,119733.0],["1997-04-28",34.125,34.875,33.75,34.875,62267.0],["1997-04-29",35.8125,37.5,35.625,37.125,310000.0],["1997-04-30",36.75,37.875,36.75,37.5,378800.0],["1997-05-01",37.5,37.6875,36.75,37.5,123067.0],["1997-05-02",37.5,41.25,37.125,40.3125,728800.0],["1997-05-05",40.3125,43.5,40.125,42.4688,1009467.0],["1997-05-06",42.375,43.125,42.1875,42.2812,546933.0],["1997-05-07",42.0,43.4062,41.8125,42.6562,458267.0],["1997-05-08",42.5625,44.8125,42.5625,44.2969,918800.0],["1997-05-09",44.4375,45.0,43.6875,44.0156,662267.0],["1997-05-12",43.9688,44.7188,43.9688,44.3438,378667.0],["1997-05-13",44.1562,44.8125,43.6875,43.7812,980667.0],["1997-05-14",43.875,44.25,42.6562,42.8438,273600.0],["1997-05-15",42.375,43.3125,42.0938,42.8906,398667.0],["1997-05-16",42.5625,42.75,41.625,41.7188,188667.0],["1997-05-19",41.7188,41.7188,40.5938,40.6875,130667.0],["1997-05-20",40.6875,42.1875,40.6875,42.1875,272667.0],["1997-05-21",42.75,43.4062,42.5625,43.3125,256133.0],["1997-05-22",42.8438,43.2188,42.1875,42.6562,131467.0],["1997-05-23",43.0312,43.5,42.1875,43.3594,280667.0],["1997-05-27",43.5,45.5625,43.4062,44.25,709200.0],["1997-05-28",44.8125,45.7383,43.4531,44.2031,464400.0],["1997-05-29",44.4375,44.9062,43.9688,44.0625,338400.0],["1997-05-30",43.2188,43.5938,42.5625,43.4531,368133.0],["1997-06-02",43.6875,44.25,43.4062,43.5938,103600.0],["1997-06-03",43.5938,43.875,42.9375,42.9844,266933.0],["1997-06-04",43.3125,44.0625,41.4375,41.8125,190000.0],["1997-06-05",41.4375,43.2188,41.4375,43.2188,54267.0],["1997-06-06",42.75,43.6875,41.8125,42.5625,118133.0],["1997-06-09",42.1875,43.5,42.1875,43.125,68667.0],["1997-06-10",42.75,43.0312,39.5625,40.0312,253867.0],["1997-06-11",39.9375,40.3125,37.875,39.9375,493733.0],["1997-06-12",39.6562,39.75,37.5,39.5625,414933.0],["1997-06-13",39.9375,41.7188,39.5625,41.4375,206400.0],["1997-06-16",41.7188,42.9375,41.625,42.6562,341600.0],["1997-06-17",42.5625,44.9062,42.375,44.625,317733.0],["1997-06-18",44.4375,49.875,44.25,49.5,3062000.0],["1997-06-19",49.3125,49.3125,46.875,47.8125,840933.0],["1997-06-20",47.5312,47.7188,45.9375,46.125,208000.0],["1997-06-23",46.3125,47.5312,46.125,46.3125,166000.0],["1997-06-24",47.4375,47.625,45.9375,47.4375,216000.0],["1997-06-25",47.25,47.25,45.5625,45.75,341067.0],["1997-06-26",45.75,46.3125,45.1875,45.9375,273733.0],["1997-06-27",45.9375,47.625,45.375,46.9688,190000.0],["1997-06-30",47.0625,48.0,44.8594,47.625,368400.0],["1997-07-01",47.0625,47.25,45.6562,45.8203,217333.0],["1997-07-02",46.0312,47.0625,45.75,46.4531,124800.0],["1997-07-03",46.875,47.0625,46.5,46.6875,64533.0],["1997-07-07",47.0625,47.0625,45.75,46.5,191067.0],["1997-07-08",46.7344,49.125,46.6875,48.6562,449733.0],["1997-07-09",48.9375,50.0156,47.4375,48.375,417733.0],["1997-07-10",48.75,50.8125,47.625,50.8125,267600.0],["1997-07-11",50.8125,52.875,50.4375,52.3125,401733.0],["1997-07-14",52.3125,52.3125,51.0,51.4688,1062133.0],["1997-07-15",51.375,51.4688,48.1875,50.0625,1148667.0],["1997-07-16",50.0625,52.5,50.0625,52.2188,738533.0],["1997-07-17",52.2188,52.4062,50.4375,51.5625,753200.0],["1997-07-18",51.6562,51.6562,49.6875,50.25,396000.0],["1997-07-21",49.875,50.4375,49.125,49.5938,144133.0],["1997-07-22",49.6875,50.625,49.5,50.4844,268400.0],["1997-07-23",51.9375,57.75,51.9375,56.0625,2005067.0],["1997-07-24",55.9688,56.25,53.9062,54.75,767333.0],["1997-07-25",54.75,56.625,54.2812,55.9688,484933.0],["1997-07-28",55.6875,56.625,53.8594,54.6562,419600.0],["1997-07-29",53.625,55.4062,53.3906,54.7031,427600.0],["1997-07-30",54.5625,54.9375,53.8125,54.0938,215733.0],["1997-07-31",54.2812,55.3125,54.2812,55.0312,416533.0],["1997-08-01",55.5,55.5,54.75,55.0547,44267.0],["1997-08-04",54.8438,56.8125,54.5625,56.5312,286533.0],["1997-08-05",57.0,58.875,56.4375,58.5,320533.0],["1997-08-06",58.875,61.125,58.5,60.75,468400.0],["1997-08-07",60.5625,61.5,59.4375,60.0,510667.0],["1997-08-08",59.25,60.375,59.0625,59.25,169600.0],["1997-08-11",59.4375,59.4375,58.0312,58.6875,539867.0],["1997-08-12",58.6875,59.625,56.0625,56.7188,448000.0],["1997-08-13",57.9375,58.2188,56.4375,57.1875,155733.0],["1997-08-14",56.4375,57.1875,56.0625,56.25,247600.0],["1997-08-15",56.0625,56.4375,54.5625,54.5625,132133.0],["1997-08-18",54.9375,55.3125,53.25,55.2188,197733.0],["1997-08-19",55.5,55.9688,54.5625,55.4531,285333.0],["1997-08-20",55.875,57.5625,54.1875,56.7188,658667.0],["1997-08-21",56.625,57.75,54.75,55.6875,493333.0],["1997-08-22",54.75,57.0703,54.6094,57.0703,691467.0],["1997-08-25",57.375,58.6875,57.0,58.125,887200.0],["1997-08-26",58.125,58.6875,57.375,57.4688,175867.0],["1997-08-27",57.75,58.875,57.1875,58.4062,239467.0],["1997-08-28",57.375,60.9375,56.8125,60.0,721600.0],["1997-08-29",60.0,61.6875,59.3438,59.4375,388800.0],["1997-09-02",60.1875,60.1875,58.875,59.625,273467.0],["1997-09-03",59.625,59.8125,57.375,57.6562,241867.0],["1997-09-04",57.5625,60.4688,57.5625,60.0,336133.0],["1997-09-05",60.5625,61.6875,60.1875,61.5,285200.0],["1997-09-08",61.6875,63.5625,61.3125,62.8125,366267.0],["1997-09-09",61.875,62.25,61.125,61.6406,116533.0],["1997-09-10",61.3125,62.7188,61.2188,62.2969,141333.0],["1997-09-11",61.6875,62.0625,60.75,61.5469,159600.0],["1997-09-12",61.875,63.0,60.75,62.1562,342533.0],["1997-09-15",62.625,63.0,61.875,62.3438,176267.0],["1997-09-16",63.0,64.3125,63.0,63.9375,524533.0],["1997-09-17",64.125,65.1562,63.1875,64.4531,400533.0],["1997-09-18",64.125,64.875,63.5625,64.3125,127467.0],["1997-09-19",63.375,65.4375,63.0,64.9219,147200.0],["1997-09-22",65.4375,68.0625,65.1562,67.5938,329333.0],["1997-09-23",67.875,67.875,66.75,66.8906,353867.0],["1997-09-24",67.125,67.125,63.0,64.2656,417867.0],["1997-09-25",64.4062,64.7578,62.25,62.8125,248133.0],["1997-09-26",63.0,64.125,61.3125,61.7812,298400.0],["1997-09-29",61.9688,64.125,61.4062,63.8438,304800.0],["1997-09-30",63.375,65.8125,62.4375,64.9219,233067.0],["1997-10-01",64.6875,65.25,63.1875,64.125,110667.0],["1997-10-02",64.6875,64.7812,62.625,63.2344,127333.0],["1997-10-03",63.9375,64.875,61.9688,62.2969,335467.0],["1997-10-06",62.8125,62.8125,61.3594,62.0625,214800.0],["1997-10-07",61.5,64.5,61.125,63.2812,288267.0],["1997-10-08",64.125,65.1562,63.4688,65.0625,214933.0],["1997-10-09",64.6875,66.75,64.6875,66.0,396533.0],["1997-10-10",66.0,66.0,63.75,63.8438,416133.0],["1997-10-13",63.6562,64.0312,60.375,61.0312,618000.0],["1997-10-14",60.9375,60.9375,55.3125,55.875,1831467.0],["1997-10-15",55.125,57.1875,54.5625,57.0469,795467.0],["1997-10-16",57.375,57.9375,53.0625,55.2188,1234000.0],["1997-10-17",55.2188,55.6875,52.6875,54.375,1874667.0],["1997-10-20",55.3125,58.5,54.5156,57.9375,541867.0],["1997-10-21",57.5625,60.5625,57.375,57.75,716933.0],["1997-10-22",57.9375,58.5,56.25,57.9375,598667.0],["1997-10-23",55.3125,58.0312,54.75,56.25,352400.0],["1997-10-24",56.8125,56.8125,53.4375,55.7812,510533.0],["1997-10-27",54.0,54.5625,47.625,48.4688,1179600.0],["1997-10-28",48.1875,59.25,47.25,59.0625,1422533.0],["1997-10-29",59.1562,59.3438,55.875,57.2812,646533.0],["1997-10-30",55.125,57.6562,54.75,56.4375,308267.0],["1997-10-31",57.5625,57.5625,55.125,56.0625,120933.0],["1997-11-03",55.9219,57.1875,55.875,56.25,194800.0],["1997-11-04",56.8125,58.875,56.8125,58.0312,257067.0],["1997-11-05",57.9375,58.0312,55.875,57.375,240267.0],["1997-11-06",57.375,57.4688,56.7188,57.1875,214533.0],["1997-11-07",54.5625,56.5312,53.0625,53.8125,293200.0],["1997-11-10",54.9375,54.9375,53.625,53.9062,642533.0],["1997-11-11",54.75,54.9375,53.625,54.9375,250933.0],["1997-11-12",54.0,54.5625,51.5625,52.4062,366533.0],["1997-11-13",52.875,54.6094,51.0,53.5781,592000.0],["1997-11-14",53.8125,56.4375,53.8125,55.6875,429867.0],["1997-11-17",55.875,57.375,55.875,56.3438,381200.0],["1997-11-18",57.0,57.4453,56.0625,56.7188,300800.0],["1997-11-19",56.25,56.625,55.5,55.875,139600.0],["1997-11-20",56.3438,56.7188,55.5938,56.4375,331600.0],["1997-11-21",56.4375,57.0,54.1875,55.125,227733.0],["1997-11-24",54.9375,54.9375,52.2188,52.5,280933.0],["1997-11-25",53.25,53.25,48.375,50.9062,1144800.0],["1997-11-26",51.0,53.0625,51.0,51.5625,190400.0],["1997-11-28",51.75,51.75,49.875,51.0,155200.0],["1997-12-01",51.9375,52.7812,51.1875,52.7812,254133.0],["1997-12-02",52.125,52.875,48.2812,50.2969,1124000.0],["1997-12-03",50.25,50.25,45.1875,47.8125,2821600.0],["1997-12-04",48.1875,49.6875,48.0,48.7031,958133.0],["1997-12-05",48.0,50.25,47.8125,49.9688,580800.0],["1997-12-08",50.625,54.5625,49.5,54.1875,744800.0],["1997-12-09",53.4375,54.0,50.4375,51.1875,395600.0],["1997-12-10",50.25,50.625,46.3594,48.0,1172800.0],["1997-12-11",46.5,47.4375,45.5625,45.7969,1267467.0],["1997-12-12",46.5,46.6875,38.8125,43.0781,2424800.0],["1997-12-15",42.75,45.375,39.1875,45.0938,1382400.0],["1997-12-16",46.125,46.875,44.0625,45.8906,1446400.0],["1997-12-17",48.375,49.875,48.0,48.5625,1645067.0],["1997-12-18",48.375,48.4688,45.9375,46.8281,809600.0],["1997-12-19",44.8125,49.3125,42.375,47.5781,1584800.0],["1997-12-22",48.1875,48.5625,46.875,48.1875,507867.0],["1997-12-23",48.0938,48.1875,44.625,45.375,474000.0],["1997-12-24",45.9375,45.9375,43.125,43.7812,176800.0],["1997-12-26",43.6875,45.0,42.75,44.4375,81600.0],["1997-12-29",45.75,45.8438,44.4375,45.75,350933.0],["1997-12-30",46.125,47.4375,45.2812,47.4375,489067.0],["1997-12-31",47.25,52.4062,46.6875,50.8125,849600.0],["1998-01-02",50.625,50.625,48.0938,49.5,335867.0],["1998-01-05",49.3125,49.5,46.7812,47.25,303733.0],["1998-01-06",45.9375,48.375,45.9375,47.4375,265733.0],["1998-01-07",46.125,46.9688,45.0,45.375,364133.0],["1998-01-08",45.5625,45.75,42.9375,43.5,422667.0],["1998-01-09",43.5,43.5,39.75,40.0312,2493200.0],["1998-01-12",39.0,42.375,37.5,42.3281,1135600.0],["1998-01-13",42.1875,44.625,42.0,42.6562,973600.0],["1998-01-14",43.4062,43.5,42.1875,43.4062,380000.0],["1998-01-15",43.6875,45.0,42.75,43.5938,441733.0],["1998-01-16",44.625,44.8125,41.25,41.4375,1151600.0],["1998-01-20",41.8125,44.3438,41.3438,42.9375,706800.0],["1998-01-21",43.5,50.8125,42.9375,49.0312,2625867.0],["1998-01-22",48.2812,50.5312,48.2812,48.75,882533.0],["1998-01-23",48.6562,49.6875,46.9688,48.5625,425333.0],["1998-01-26",48.75,48.75,46.3125,46.5,398133.0],["1998-01-27",46.125,47.8125,44.8125,45.2109,396667.0],["1998-01-28",46.125,50.5312,45.375,50.3438,961733.0],["1998-01-29",49.5,52.9688,49.125,51.6562,713067.0],["1998-01-30",52.5,52.5938,50.25,50.4375,982133.0],["1998-02-02",51.5625,53.1562,50.625,53.0625,1032000.0],["1998-02-03",53.4375,55.6875,52.3125,55.0312,877867.0],["1998-02-04",54.9375,55.125,53.625,54.6562,399333.0],["1998-02-05",54.8438,55.3125,51.8438,52.7812,901200.0],["1998-02-06",51.8438,52.6875,51.1875,52.6875,532000.0],["1998-02-09",52.875,54.4688,52.6875,53.8125,734667.0],["1998-02-10",54.0,55.4062,53.4375,54.375,601067.0],["1998-02-11",53.8125,55.125,53.25,54.4688,505600.0],["1998-02-12",54.4688,55.4062,53.4375,54.8438,528667.0],["1998-02-13",54.75,55.2188,53.4375,53.7188,424533.0],["1998-02-17",54.375,54.6562,52.6875,52.9922,445333.0],["1998-02-18",52.6875,54.75,52.6875,54.4219,839867.0],["1998-02-19",54.75,56.8125,54.1875,55.6875,902533.0],["1998-02-20",55.125,55.1719,52.875,54.7266,559867.0],["1998-02-23",54.8438,55.5,54.0,54.5156,750800.0],["1998-02-24",54.4688,57.0938,54.4688,56.2969,1190000.0],["1998-02-25",56.4375,59.25,55.9688,59.1562,716933.0],["1998-02-26",58.6875,61.2188,57.9375,60.2812,704533.0],["1998-02-27",59.8125,60.5625,59.0625,59.7656,565200.0],["1998-03-02",59.8125,60.6562,59.5312,60.0938,648667.0],["1998-03-03",59.625,60.2812,58.8281,59.9062,1045200.0],["1998-03-04",59.4375,59.625,57.375,57.6328,383600.0],["1998-03-05",56.4375,57.375,55.125,56.25,1508400.0],["1998-03-06",56.7188,56.8125,55.2188,56.1094,862800.0],["1998-03-09",55.4062,55.6875,50.25,51.5859,1872133.0],["1998-03-10",53.3438,56.0625,53.0625,55.9688,1846133.0],["1998-03-11",56.1562,57.75,56.1562,57.375,742133.0],["1998-03-12",57.75,57.75,53.8125,55.4062,732400.0],["1998-03-13",55.875,56.8125,54.7969,56.4375,370533.0],["1998-03-16",56.3438,57.75,56.25,57.2812,162533.0],["1998-03-17",56.25,59.8125,55.125,58.875,1771067.0],["1998-03-18",56.25,56.25,53.625,54.0938,2432933.0],["1998-03-19",55.125,55.125,51.6562,52.2891,985333.0],["1998-03-20",52.6875,53.0625,47.4375,50.2031,2614400.0],["1998-03-23",51.375,51.375,49.5469,50.1094,1014267.0],["1998-03-24",50.4375,50.7188,48.9375,49.2188,867467.0],["1998-03-25",50.7188,51.5156,47.4375,50.625,2044400.0],["1998-03-26",50.625,52.5938,50.4375,52.125,972933.0],["1998-03-27",52.125,52.7812,51.5625,51.7031,794667.0],["1998-03-30",51.9375,52.7812,50.9062,52.2188,600533.0],["1998-03-31",52.5,53.1562,52.125,52.4531,777867.0],["1998-04-01",52.4062,54.4688,52.2188,54.0,616000.0],["1998-04-02",52.9688,54.0938,52.5,53.3203,1254267.0],["1998-04-03",53.3438,54.375,53.0625,54.3281,560667.0],["1998-04-06",54.6094,57.75,53.8125,55.875,1038800.0],["1998-04-07",54.9375,55.125,52.0312,52.9688,1176400.0],["1998-04-08",53.7188,54.4688,51.9375,52.5469,948933.0],["1998-04-09",53.0625,54.375,52.5,54.1875,604667.0],["1998-04-13",54.7031,54.75,52.875,53.625,701467.0],["1998-04-14",58.125,61.125,58.0312,60.1875,2662267.0],["1998-04-15",59.8125,66.375,59.8125,66.0938,2252933.0],["1998-04-16",65.3438,65.3438,63.4688,64.1719,607467.0],["1998-04-17",64.125,64.125,62.4375,63.75,221600.0],["1998-04-20",63.75,67.7812,63.375,65.625,1302933.0],["1998-04-21",65.4375,67.875,65.4375,66.375,634933.0],["1998-04-22",66.375,66.9375,64.5,66.6562,368000.0],["1998-04-23",66.0,67.5,65.9062,66.1406,225733.0],["1998-04-24",66.0938,66.9375,65.7188,66.6562,322933.0],["1998-04-27",64.875,65.625,62.625,63.7969,891467.0],["1998-04-28",64.5938,65.25,61.6875,64.7812,652000.0],["1998-04-29",64.9688,66.1875,64.125,66.0,583733.0],["1998-04-30",66.375,67.9688,66.0,67.5,726533.0],["1998-05-01",67.7812,70.125,67.3125,70.125,980000.0],["1998-05-04",69.6562,71.8125,69.6562,70.3125,585467.0],["1998-05-05",68.1562,68.8125,66.4688,68.5781,848267.0],["1998-05-06",67.7812,68.7188,67.5,67.875,236800.0],["1998-05-07",68.25,68.25,63.9375,64.6875,523600.0],["1998-05-08",64.4062,66.375,63.6094,66.1875,333200.0],["1998-05-11",66.375,66.5625,64.5469,64.7344,191467.0],["1998-05-12",64.5938,66.0,64.2188,66.0,335067.0],["1998-05-13",66.0,66.4688,64.875,65.9062,210267.0],["1998-05-14",65.0625,65.625,64.125,64.9219,268267.0],["1998-05-15",65.0625,65.0625,62.6719,63.0,558667.0],["1998-05-18",63.0,64.125,60.75,61.5,553200.0],["1998-05-19",63.5625,64.7812,62.625,63.7031,648267.0],["1998-05-20",63.9375,64.7812,62.9062,63.9844,401067.0],["1998-05-21",63.5625,63.75,61.3125,62.0625,462800.0],["1998-05-22",62.25,62.3438,60.1875,62.1562,257333.0],["1998-05-26",62.4375,63.75,60.75,60.7969,292267.0],["1998-05-27",59.8125,60.375,58.4062,59.9766,788533.0],["1998-05-28",60.0,61.2188,59.0625,60.1875,239067.0],["1998-05-29",60.0938,61.0312,56.4375,58.4062,999467.0],["1998-06-01",57.5625,59.25,55.125,56.1094,872133.0],["1998-06-02",56.1562,56.3438,53.1094,53.9531,1309733.0],["1998-06-03",54.75,55.5,53.25,53.7188,946400.0],["1998-06-04",54.375,56.3438,52.9688,56.25,1050267.0],["1998-06-05",56.25,57.375,54.9375,57.1875,799467.0],["1998-06-08",57.375,60.0938,57.2812,59.3438,691600.0],["1998-06-09",59.0625,62.0625,57.9375,60.8438,975867.0],["1998-06-10",60.2344,60.2344,56.8125,57.2812,1986800.0],["1998-06-11",56.625,57.5625,53.625,54.5625,682000.0],["1998-06-12",54.5625,54.75,50.625,52.4062,1236333.0],["1998-06-15",51.375,54.75,50.625,50.8125,711867.0],["1998-06-16",52.6875,56.625,52.5,56.0625,811133.0],["1998-06-17",54.75,58.4062,52.875,53.0625,1106467.0],["1998-06-18",53.0625,54.75,51.1875,53.625,658333.0],["1998-06-19",53.625,57.375,53.4375,56.625,642667.0],["1998-06-22",57.0,62.8125,56.25,62.25,1026800.0],["1998-06-23",62.625,67.125,62.25,63.0,1022533.0],["1998-06-24",63.9375,63.9375,61.5,61.6875,442667.0],["1998-06-25",62.25,65.25,61.875,64.125,313800.0],["1998-06-26",63.5625,64.125,62.0625,63.1875,169133.0],["1998-06-29",63.375,65.0625,62.8125,65.0625,206733.0],["1998-06-30",64.875,65.0625,60.5625,65.0625,916333.0],["1998-07-01",64.875,65.4375,63.75,64.5,571867.0],["1998-07-02",64.6875,64.6875,63.1875,63.75,319200.0],["1998-07-06",63.5625,66.75,62.5312,63.4688,486000.0],["1998-07-07",63.5625,63.5625,62.25,62.9062,404133.0],["1998-07-08",63.1875,64.125,62.4375,63.1875,882600.0],["1998-07-09",63.0,64.2188,61.9688,63.0,824267.0],["1998-07-10",63.0,68.9062,62.8125,67.5,620133.0],["1998-07-13",69.0,69.5625,66.375,67.5,593933.0],["1998-07-14",68.0625,68.25,63.9375,65.625,1362200.0],["1998-07-15",65.4375,70.875,65.4375,70.125,1146667.0],["1998-07-16",70.5,71.0625,68.0625,70.125,1168467.0],["1998-07-17",69.75,70.125,68.8125,69.2812,356133.0],["1998-07-20",69.0,71.25,69.0,70.2188,386000.0],["1998-07-21",71.25,71.4375,70.125,71.3438,371533.0],["1998-07-22",70.125,71.0625,68.8125,69.8438,707733.0],["1998-07-23",70.125,70.5,69.0,70.125,342800.0],["1998-07-24",70.4062,70.5,68.625,70.125,514400.0],["1998-07-27",69.0,70.875,64.6875,68.9062,664333.0],["1998-07-28",69.375,71.8125,67.125,67.6875,1355333.0],["1998-07-29",68.8125,69.1875,66.2812,67.6875,268200.0],["1998-07-30",68.625,69.0,67.6875,68.8125,187000.0],["1998-07-31",69.0,69.0,66.375,68.4375,271600.0],["1998-08-03",68.25,68.4375,63.75,65.4375,454733.0],["1998-08-04",65.625,65.625,58.875,62.25,908533.0],["1998-08-05",62.0625,64.125,59.625,63.1875,459467.0],["1998-08-06",62.4375,66.75,62.25,66.75,644333.0],["1998-08-07",66.75,68.625,64.5,66.0,485067.0],["1998-08-10",65.625,66.1875,63.75,64.2188,193467.0],["1998-08-11",62.25,63.375,60.75,63.0,150533.0],["1998-08-12",63.0,66.75,63.0,66.5625,138533.0],["1998-08-13",66.0,66.75,64.5,64.6875,153333.0],["1998-08-14",66.75,66.75,63.375,64.125,376933.0],["1998-08-17",64.5,64.6875,62.8125,64.3125,281667.0],["1998-08-18",65.25,69.0,65.0625,68.8125,491667.0],["1998-08-19",69.5625,69.9375,67.125,67.4062,228600.0],["1998-08-20",67.125,67.3125,61.125,61.4062,1417133.0],["1998-08-21",60.1875,62.625,58.5,61.6875,568200.0],["1998-08-24",62.0625,64.3125,61.6875,63.375,546267.0],["1998-08-25",63.9375,64.875,60.375,60.375,447267.0],["1998-08-26",58.875,59.4375,55.5,56.25,886133.0],["1998-08-27",55.5,56.4375,50.8125,56.0156,668533.0],["1998-08-28",57.75,57.75,52.125,53.7188,1005600.0],["1998-08-31",54.375,54.375,45.75,46.3125,1791933.0],["1998-09-01",46.6875,47.25,40.5,40.875,1677733.0],["1998-09-02",29.7188,39.375,29.4375,37.6875,11155933.0],["1998-09-03",36.6562,36.75,34.125,35.25,2316000.0],["1998-09-04",35.625,36.1875,34.5,35.25,550200.0],["1998-09-08",36.5625,38.4375,36.5625,38.25,1226133.0],["1998-09-09",38.25,39.2812,38.0625,39.0938,677200.0],["1998-09-10",38.7188,38.7188,36.5625,37.3125,510667.0],["1998-09-11",38.25,39.1875,37.5938,39.0,651267.0],["1998-09-14",39.75,45.375,39.75,43.3125,867400.0],["1998-09-15",42.75,44.625,40.3125,40.6875,652800.0],["1998-09-16",42.0,44.25,41.0625,43.3125,555400.0],["1998-09-17",41.25,42.375,39.375,40.125,1159733.0],["1998-09-18",39.8438,40.5,39.0,39.8438,753867.0],["1998-09-21",39.75,41.0625,37.6875,41.0625,286800.0],["1998-09-22",42.375,44.25,41.4375,44.25,860800.0],["1998-09-23",45.375,45.75,43.125,44.8125,663200.0],["1998-09-24",44.625,44.8125,43.125,43.875,251400.0],["1998-09-25",43.875,45.375,43.6875,44.625,362800.0],["1998-09-28",45.0,47.4375,45.0,46.875,376667.0],["1998-09-29",46.6875,47.25,40.6875,42.0,685133.0],["1998-09-30",41.625,42.1875,39.1875,42.1875,1508333.0],["1998-10-01",41.25,41.625,38.8125,39.0,314467.0],["1998-10-02",39.5625,39.9375,38.4375,39.375,334200.0],["1998-10-05",39.375,39.4688,35.8125,35.8125,798533.0],["1998-10-06",37.6875,37.875,36.0,36.8438,1230533.0],["1998-10-07",36.8438,37.9688,36.375,37.3125,451733.0],["1998-10-08",36.75,38.0625,35.0625,36.0,390400.0],["1998-10-09",37.125,40.5,36.75,40.3125,501267.0],["1998-10-12",41.25,42.8438,40.6875,42.0,197467.0],["1998-10-13",41.7188,42.1875,39.75,40.5,192067.0],["1998-10-14",40.875,42.1875,40.0312,40.6875,115067.0],["1998-10-15",41.0625,47.25,40.6875,47.25,1304533.0],["1998-10-16",46.6875,52.3125,46.125,51.75,953667.0],["1998-10-19",52.875,53.25,51.0938,52.4062,518333.0],["1998-10-20",52.875,54.1875,52.125,52.3125,1110800.0],["1998-10-21",52.4062,52.4062,48.9375,51.1406,816333.0],["1998-10-22",51.1875,51.375,49.875,51.0938,170067.0],["1998-10-23",50.625,52.3125,50.625,51.0,359400.0],["1998-10-26",51.375,57.375,50.625,56.8125,452333.0],["1998-10-27",59.8125,63.375,59.625,63.0,2860333.0],["1998-10-28",62.4375,62.8125,60.0938,61.5,891133.0],["1998-10-29",61.2188,62.8125,60.0,62.625,356467.0],["1998-10-30",62.5312,63.8438,61.125,61.5,409800.0],["1998-11-02",61.875,64.3125,61.5,63.2812,263467.0],["1998-11-03",64.125,64.125,62.25,63.9375,203200.0],["1998-11-04",64.125,66.5625,64.125,65.625,620733.0],["1998-11-05",65.25,68.25,64.6875,68.0625,809800.0],["1998-11-06",67.6875,69.0,67.125,68.5781,498467.0],["1998-11-09",68.4375,68.625,67.125,67.6875,696667.0],["1998-11-10",67.5938,68.625,65.8125,66.6562,597267.0],["1998-11-11",66.75,67.3125,65.5312,65.5312,332533.0],["1998-11-12",65.5312,65.9062,63.75,65.25,155133.0],["1998-11-13",65.625,65.625,63.0,63.6562,293067.0],["1998-11-16",63.75,65.0625,63.0938,64.3125,147933.0],["1998-11-17",63.75,65.8125,62.8125,64.875,161000.0],["1998-11-18",65.0625,65.0625,62.8125,64.5,479000.0],["1998-11-19",64.875,67.5938,64.875,66.1875,915933.0],["1998-11-20",66.375,68.625,66.375,68.25,693133.0],["1998-11-23",68.625,71.8125,68.0625,70.5,703600.0],["1998-11-24",71.0625,71.0625,69.1875,70.125,156733.0],["1998-11-25",70.3125,73.7812,69.9375,73.4062,497133.0],["1998-11-27",73.875,76.875,73.875,76.5938,316800.0],["1998-11-30",76.6875,76.6875,74.3438,74.7188,921333.0],["1998-12-01",75.1875,82.875,75.0938,81.375,1295067.0],["1998-12-02",80.8125,81.5625,79.125,81.5625,1310933.0],["1998-12-03",81.75,84.1875,76.3125,77.25,843000.0],["1998-12-04",78.375,83.9062,78.375,83.9062,719800.0],["1998-12-07",84.1875,84.1875,80.25,81.8438,1382667.0],["1998-12-08",82.125,83.625,81.5625,83.0625,827267.0],["1998-12-09",83.4375,87.0,83.25,85.3125,1326267.0],["1998-12-10",85.5,86.4375,77.4375,77.6719,792800.0],["1998-12-11",78.1875,78.375,74.0625,78.0,845667.0],["1998-12-14",77.625,78.0,75.375,75.7969,487067.0],["1998-12-15",78.0,80.0625,76.3125,78.75,853000.0],["1998-12-16",81.0938,81.75,78.75,79.2188,725200.0],["1998-12-17",80.25,87.9375,79.7812,87.0,1490400.0],["1998-12-18",87.0938,88.875,86.0625,87.0938,746467.0],["1998-12-21",87.6562,91.2188,84.9375,86.9062,358200.0],["1998-12-22",88.875,89.25,86.25,87.0,572867.0],["1998-12-23",86.625,89.25,85.6875,88.875,347000.0],["1998-12-24",89.25,89.9062,87.375,88.5,214667.0],["1998-12-28",88.6875,88.6875,87.0,88.125,230133.0],["1998-12-29",90.375,93.5625,90.375,93.0,616533.0],["1998-12-30",93.0,93.0,87.9375,89.5312,265267.0],["1998-12-31",89.9062,93.75,89.0625,93.75,409067.0],["1999-01-04",94.5,94.6875,89.25,92.25,504867.0],["1999-01-05",91.6875,93.75,91.6875,92.4375,539000.0],["1999-01-06",93.0,100.875,92.625,100.5,551867.0],["1999-01-07",98.8125,105.1875,97.875,101.8125,417133.0],["1999-01-08",103.5,106.5,99.9375,101.8125,605000.0],["1999-01-11",103.125,103.5,96.5625,99.6562,378733.0],["1999-01-12",99.1875,100.6875,95.8125,96.8438,337467.0],["1999-01-13",93.9375,96.75,93.0,95.4375,689067.0],["1999-01-14",96.5625,99.1875,96.0,98.4375,901067.0],["1999-01-15",98.4375,113.8125,98.0625,113.3438,943933.0],["1999-01-19",113.1562,113.1562,104.0625,107.625,917800.0],["1999-01-20",107.5312,111.75,100.125,107.9062,1385267.0],["1999-01-21",108.0,109.5,100.875,100.875,626867.0],["1999-01-22",97.6875,101.0625,97.5,100.125,780800.0],["1999-01-25",100.125,100.3125,95.3438,95.8125,631133.0],["1999-01-26",95.8125,98.0625,95.8125,97.5,675267.0],["1999-01-27",99.375,100.3125,91.5,91.6875,542533.0],["1999-01-28",93.1875,97.3125,93.1875,97.3125,591667.0],["1999-01-29",97.6875,100.875,96.5625,99.0,270533.0],["1999-02-01",99.0938,99.0938,93.75,96.0,444400.0],["1999-02-02",97.5,99.1875,94.7812,94.875,623067.0],["1999-02-03",95.25,99.375,94.6875,98.625,392800.0],["1999-02-04",98.7188,99.0,91.3125,91.5938,590267.0],["1999-02-05",90.375,90.75,84.0938,85.5,904667.0],["1999-02-08",86.4375,92.3438,85.875,91.125,628933.0],["1999-02-09",91.4062,92.25,83.8125,84.0,537600.0],["1999-02-10",85.125,85.875,81.9375,83.8125,326467.0],["1999-02-11",85.3125,94.3125,84.75,91.6875,602200.0],["1999-02-12",91.125,91.125,85.875,87.4688,437867.0],["1999-02-16",89.4375,89.625,81.1875,82.9688,316200.0],["1999-02-17",82.5,82.875,77.625,78.0,876267.0],["1999-02-18",80.3438,82.125,78.75,79.5,481733.0],["1999-02-19",79.875,87.0938,79.875,83.0625,841067.0],["1999-02-22",83.4375,88.2188,83.25,87.0,412333.0],["1999-02-23",87.0,89.625,85.5,89.625,623267.0],["1999-02-24",90.0,93.5625,88.875,89.8125,910867.0],["1999-02-25",89.4375,89.8125,83.8125,86.3438,808333.0],["1999-02-26",86.625,86.625,77.625,78.375,1261933.0],["1999-03-01",78.6562,81.0,74.4375,79.7812,903067.0],["1999-03-02",80.25,82.125,74.25,74.25,287400.0],["1999-03-03",75.375,79.6875,74.25,75.2812,647200.0],["1999-03-04",76.875,81.1875,76.5,81.0,486933.0],["1999-03-05",81.75,88.6875,81.5625,85.125,1074000.0],["1999-03-08",87.5625,92.25,87.0,91.3125,561867.0],["1999-03-09",90.9375,96.75,88.5,91.5938,613933.0],["1999-03-10",93.375,96.0,92.4375,95.8125,453733.0],["1999-03-11",96.1875,98.625,92.0625,96.5625,431933.0],["1999-03-12",98.25,100.125,88.9688,89.7188,659600.0],["1999-03-15",91.3125,99.2812,90.8438,98.8125,596333.0],["1999-03-16",98.4375,98.625,94.875,95.625,538667.0],["1999-03-17",96.1875,98.8125,94.3125,96.9375,315800.0],["1999-03-18",96.0,96.9375,93.0,95.625,367533.0],["1999-03-19",96.5625,97.6875,90.9375,92.9062,512467.0],["1999-03-22",93.0,93.0,85.5,88.4062,712267.0],["1999-03-23",88.125,88.5,81.9375,85.5,993067.0],["1999-03-24",84.75,87.0,81.375,86.9062,558533.0],["1999-03-25",86.625,93.1875,86.5312,90.5625,854867.0],["1999-03-26",90.0,90.0,86.0625,88.5,377733.0],["1999-03-29",88.4062,92.4375,88.4062,90.6562,337867.0],["1999-03-30",90.5625,92.625,88.3125,91.3125,336067.0],["1999-03-31",92.4375,96.375,90.75,95.625,812600.0],["1999-04-01",95.625,96.6562,91.6875,93.375,366333.0],["1999-04-05",94.6875,100.3125,93.375,100.125,626933.0],["1999-04-06",100.3125,105.2812,99.5625,101.25,411000.0],["1999-04-07",102.75,103.5,96.375,98.0625,292467.0],["1999-04-08",97.6875,98.625,93.0,93.1875,554133.0],["1999-04-09",94.3125,96.375,92.8125,94.3125,804467.0],["1999-04-12",93.6562,97.875,92.4375,96.375,405800.0],["1999-04-13",96.75,99.375,92.25,98.8125,423733.0],["1999-04-14",99.375,103.0312,98.8125,102.375,617600.0],["1999-04-15",101.8125,107.0625,98.8125,105.75,968000.0],["1999-04-16",105.75,106.4062,102.0,102.9375,554267.0],["1999-04-19",103.4062,105.75,92.7188,97.5,532067.0],["1999-04-20",91.3125,91.3125,84.5625,85.9688,2978533.0],["1999-04-21",86.8125,93.375,84.1875,93.0,973000.0],["1999-04-22",93.9375,99.5625,93.9375,98.9062,1056133.0],["1999-04-23",97.5,99.375,95.4375,98.25,447200.0],["1999-04-26",98.25,101.3438,96.0,101.0625,426000.0],["1999-04-27",103.7812,105.9375,103.125,104.25,853467.0],["1999-04-28",102.75,105.375,101.5312,103.0312,660200.0],["1999-04-29",101.3438,101.3438,94.6875,96.375,1701467.0],["1999-04-30",98.25,100.125,97.125,99.375,3209867.0],["1999-05-03",99.0,102.5625,97.5,102.5625,772933.0],["1999-05-04",101.625,104.8125,100.5,102.0,1027600.0],["1999-05-05",102.375,103.5,99.0,103.5,660533.0],["1999-05-06",103.0312,106.6875,102.75,104.8125,591800.0],["1999-05-07",104.8125,106.3125,102.75,105.375,411267.0],["1999-05-10",104.625,109.9688,103.6875,109.4062,592467.0],["1999-05-11",109.6875,112.5,108.75,111.375,518467.0],["1999-05-12",111.375,111.75,109.3125,111.6562,459467.0],["1999-05-13",112.5,121.6875,112.3125,119.25,1966000.0],["1999-05-14",118.125,118.875,112.7812,113.625,841867.0],["1999-05-17",113.625,117.1875,111.9375,115.5,456600.0],["1999-05-18",115.6875,116.625,114.4688,115.6875,306067.0],["1999-05-19",115.6875,116.4375,112.6875,114.375,501600.0],["1999-05-20",114.375,115.5938,110.625,110.625,337133.0],["1999-05-21",111.6562,114.1875,109.125,112.3125,557933.0],["1999-05-24",112.4062,112.6875,105.8438,107.1562,287333.0],["1999-05-25",107.0625,113.25,107.0625,108.5625,619867.0],["1999-05-26",110.25,112.5938,106.3125,112.5,587733.0],["1999-05-27",112.5,114.5625,110.0625,112.3125,381200.0],["1999-05-28",112.875,114.4688,111.5625,112.4766,267333.0],["1999-06-01",112.5,114.375,106.3125,107.4375,400800.0],["1999-06-02",107.25,107.7188,101.5312,106.5,740267.0],["1999-06-03",106.9688,108.5625,103.3125,103.5,519733.0],["1999-06-04",104.0625,107.5312,104.0625,107.5312,257267.0],["1999-06-07",108.0,117.0,107.625,115.4062,871933.0],["1999-06-08",116.625,118.7812,112.125,112.5,573267.0],["1999-06-09",113.625,115.5,112.125,113.4375,303267.0],["1999-06-10",112.5938,113.625,110.4375,110.625,276200.0],["1999-06-11",111.5625,112.6875,108.0,110.4375,157133.0],["1999-06-14",111.375,112.875,108.75,111.1875,297667.0],["1999-06-15",112.125,116.25,111.75,114.2812,474400.0],["1999-06-16",112.4062,114.5625,110.8125,114.0,492933.0],["1999-06-17",113.4375,119.0625,111.75,116.0625,285667.0],["1999-06-18",111.5625,117.75,111.5625,117.2812,312667.0],["1999-06-21",117.1875,122.25,115.5,121.8281,541200.0],["1999-06-22",121.875,121.875,113.25,113.4375,337133.0],["1999-06-23",113.625,116.25,108.375,115.0312,631400.0],["1999-06-24",113.9062,114.75,111.375,112.6875,348667.0],["1999-06-25",113.25,114.1875,108.9375,111.0,243067.0],["1999-06-28",111.9375,115.4062,111.5625,115.3125,269867.0],["1999-06-29",115.125,119.7188,114.0,118.3125,406200.0],["1999-06-30",119.0625,119.0625,113.625,113.8125,512200.0],["1999-07-01",114.0,119.0625,108.5625,117.375,610400.0],["1999-07-02",117.375,121.875,116.8125,120.5625,635333.0],["1999-07-06",121.3125,123.375,120.5625,120.9375,671000.0],["1999-07-07",121.5,123.1875,120.5625,121.2188,515333.0],["1999-07-08",121.2188,124.4062,121.0312,123.0,293333.0],["1999-07-09",122.5312,125.25,121.5,124.875,223267.0],["1999-07-12",122.7188,122.7188,118.6875,120.0938,860467.0],["1999-07-13",119.625,119.8125,110.8125,111.1875,970933.0],["1999-07-14",113.25,118.5,111.4688,118.125,665867.0],["1999-07-15",117.8438,120.375,115.125,117.4688,413733.0],["1999-07-16",117.0938,117.1875,111.9375,112.5,598733.0],["1999-07-19",113.3438,113.625,108.0,108.75,634200.0],["1999-07-20",108.0,110.0625,102.375,102.4688,1053400.0],["1999-07-21",102.9375,106.5938,101.7188,106.5,920267.0],["1999-07-22",105.75,105.9375,102.0,104.1562,931600.0],["1999-07-23",105.0,106.5,103.3125,105.5625,894800.0],["1999-07-26",105.0,105.0938,99.9375,99.9375,436133.0],["1999-07-27",102.6562,105.1875,101.8125,102.9375,640933.0],["1999-07-28",103.5938,103.5938,97.125,99.375,1188733.0],["1999-07-29",98.25,98.4375,94.875,96.1875,1167000.0],["1999-07-30",97.5,99.8438,97.125,97.9688,638000.0],["1999-08-02",98.25,100.6875,97.875,98.9062,918733.0],["1999-08-03",99.6562,101.0625,99.375,100.2188,583067.0],["1999-08-04",100.875,105.75,98.625,104.0625,2123467.0],["1999-08-05",104.0625,105.5625,103.3125,104.7188,1343333.0],["1999-08-06",103.7812,106.5,101.625,102.75,546333.0],["1999-08-09",102.75,106.0312,101.7188,104.4375,442467.0],["1999-08-10",104.25,105.5625,102.4688,105.375,602933.0],["1999-08-11",105.5625,111.375,105.5625,109.5,668600.0],["1999-08-12",110.625,112.5,110.625,111.375,542800.0],["1999-08-13",112.125,115.6875,111.75,115.6875,459267.0],["1999-08-16",115.6875,117.2812,114.0,114.2812,483533.0],["1999-08-17",114.75,116.1562,111.375,115.6875,364533.0],["1999-08-18",114.9375,115.3125,111.5625,111.75,238733.0],["1999-08-19",111.0,113.4375,109.875,111.2812,364600.0],["1999-08-20",111.375,113.25,109.875,113.25,409333.0],["1999-08-23",112.7812,115.7812,112.125,115.4062,248733.0],["1999-08-24",114.1875,115.875,114.0,115.125,285733.0],["1999-08-25",115.7812,118.7812,114.375,117.75,495000.0],["1999-08-26",117.5625,117.75,113.7188,113.7188,389600.0],["1999-08-27",115.125,115.125,111.75,111.9375,526000.0],["1999-08-30",112.5938,115.3125,110.625,113.8125,311267.0],["1999-08-31",113.625,114.0,110.25,112.5,505933.0],["1999-09-01",112.5,116.625,112.5,115.3125,438467.0],["1999-09-02",114.0,114.4688,111.9375,112.875,348333.0],["1999-09-03",114.5625,115.875,111.5625,115.4062,328267.0],["1999-09-07",116.25,118.3125,113.625,114.375,466600.0],["1999-09-08",114.0938,117.75,111.1875,111.5625,446733.0],["1999-09-09",112.125,117.75,111.0,117.6562,413733.0],["1999-09-10",118.2188,120.375,117.2812,118.0312,308133.0],["1999-09-13",117.5625,119.625,115.125,115.3594,179933.0],["1999-09-14",116.0625,120.1875,115.5,119.25,421867.0],["1999-09-15",119.5312,120.375,115.9688,116.25,498000.0],["1999-09-16",117.1875,119.0625,114.5625,118.125,488133.0],["1999-09-17",119.25,121.3125,119.25,120.8438,660267.0],["1999-09-20",122.0625,123.5625,118.875,119.0625,349933.0],["1999-09-21",118.5,120.1875,116.25,117.1875,259000.0],["1999-09-22",118.0312,118.0312,114.1875,117.0,254933.0],["1999-09-23",117.6562,120.0,114.0,114.375,440133.0],["1999-09-24",115.125,117.1875,111.0938,113.1562,457067.0],["1999-09-27",114.375,115.5,112.125,115.0312,240733.0],["1999-09-28",112.5,115.4062,111.0,115.0312,299933.0],["1999-09-29",115.9219,120.5625,115.875,118.3125,563400.0],["1999-09-30",120.0,120.0938,114.75,116.0625,478133.0],["1999-10-01",116.25,116.25,111.4219,113.9062,324667.0],["1999-10-04",114.2812,120.8438,114.0,120.8438,483333.0],["1999-10-05",121.125,123.1875,118.125,118.3125,434933.0],["1999-10-06",119.25,119.4375,116.5312,118.5,473800.0],["1999-10-07",119.25,120.0,116.25,117.0,402933.0],["1999-10-08",116.625,117.0,114.375,115.5469,282133.0],["1999-10-11",116.9062,122.5781,116.5312,122.3438,342800.0],["1999-10-12",122.0625,125.625,121.875,125.2031,759333.0],["1999-10-13",124.125,124.125,118.125,118.3125,887867.0],["1999-10-14",119.8125,124.5938,119.25,122.7188,586200.0],["1999-10-15",120.9844,123.9375,118.5,119.9531,313400.0],["1999-10-18",119.6719,121.4062,112.875,113.9062,722133.0],["1999-10-19",115.6875,117.75,112.125,114.2812,588933.0],["1999-10-20",115.0781,124.5,114.9375,122.5312,775933.0],["1999-10-21",120.0938,124.875,116.25,122.7188,787400.0],["1999-10-22",122.8125,127.125,122.625,124.5,850533.0],["1999-10-25",123.9375,126.0,120.9375,123.375,620600.0],["1999-10-26",125.25,128.1562,123.75,125.4375,1117467.0],["1999-10-27",126.1875,129.4688,125.25,127.6875,619533.0],["1999-10-28",128.25,129.6562,126.0,128.9062,557667.0],["1999-10-29",130.5,136.0312,129.9375,135.0938,943267.0],["1999-11-01",135.0469,138.75,133.3125,134.8125,702600.0],["1999-11-02",135.75,140.1562,134.625,138.375,490667.0],["1999-11-03",139.5,141.5625,139.125,140.7188,1020800.0],["1999-11-04",140.8125,141.75,139.3125,140.625,1001400.0],["1999-11-05",141.75,143.25,140.0625,142.5,686867.0],["1999-11-08",142.5,150.0,141.5625,149.625,458800.0],["1999-11-09",149.9062,150.375,145.5,148.7812,393067.0],["1999-11-10",148.3125,158.8125,147.0,158.1562,935933.0],["1999-11-11",158.0625,161.8125,156.0,161.8125,629200.0],["1999-11-12",161.7188,161.8125,153.375,160.7812,541933.0],["1999-11-15",160.2188,160.2188,148.6875,152.0625,475867.0],["1999-11-16",153.75,157.125,151.3125,154.6875,424067.0],["1999-11-17",154.5,159.3516,151.5,155.8125,383333.0],["1999-11-18",154.5,154.875,150.1875,152.9062,333400.0],["1999-11-19",153.0938,153.75,148.875,149.0625,316400.0],["1999-11-22",150.8438,151.125,146.0625,147.5625,424867.0],["1999-11-23",147.75,148.6875,141.5625,144.8438,631867.0],["1999-11-24",144.75,146.1562,143.8125,145.4062,418000.0],["1999-11-26",145.5,149.8125,145.125,147.4688,113067.0],["1999-11-29",147.9375,149.9062,144.375,146.1562,405800.0],["1999-11-30",147.0938,147.0938,143.8125,144.1875,423200.0],["1999-12-01",143.625,151.3125,143.1562,150.1875,345733.0],["1999-12-02",150.6562,156.6562,150.5625,155.25,511200.0],["1999-12-03",156.0,160.4062,155.625,159.6562,495467.0],["1999-12-06",159.5625,162.75,155.625,160.5,257933.0],["1999-12-07",162.0,162.75,156.75,161.4375,633667.0],["1999-12-08",160.9688,163.875,158.9062,160.3125,505733.0],["1999-12-09",160.5,160.875,153.5625,154.7812,483867.0],["1999-12-10",155.25,160.125,154.5,158.0625,299600.0],["1999-12-13",158.25,163.5,156.375,162.0938,264933.0],["1999-12-14",155.625,156.4688,143.4375,143.9062,2088267.0],["1999-12-15",142.125,144.0,138.75,140.625,945933.0],["1999-12-16",141.0,146.8125,140.9062,145.6875,399933.0],["1999-12-17",149.8125,150.375,143.5312,144.0,540333.0],["1999-12-20",144.375,156.0,142.5,155.0625,587333.0],["1999-12-21",155.1562,160.125,154.875,159.0938,308600.0],["1999-12-22",159.0469,162.75,155.0625,155.8125,291400.0],["1999-12-23",157.4062,159.1875,155.8125,156.8438,222933.0],["1999-12-27",157.125,157.3125,152.8125,155.4375,220333.0],["1999-12-28",155.25,156.1875,148.5,151.6875,236867.0],["1999-12-29",151.125,154.6875,150.0938,154.4062,119800.0],["1999-12-30",154.6875,154.6875,148.125,148.6875,176400.0],["1999-12-31",149.0625,152.625,148.125,149.8125,99333.0],["2000-01-03",150.9375,152.25,145.6875,148.8281,417600.0],["2000-01-04",145.6875,148.6875,142.5938,143.625,393333.0],["2000-01-05",143.4375,146.8125,142.125,143.9062,578333.0],["2000-01-06",143.3438,146.5312,138.75,139.3125,714600.0],["2000-01-07",138.75,138.75,135.0,137.625,1049867.0],["2000-01-10",138.2812,154.125,138.1875,151.9688,773067.0],["2000-01-11",149.0625,153.6562,142.6875,144.9375,593067.0],["2000-01-12",142.6875,146.4375,141.375,141.375,321867.0],["2000-01-13",141.5625,149.0625,141.375,147.75,375467.0],["2000-01-14",148.5469,151.5,145.9688,146.1562,504333.0],["2000-01-18",146.8125,156.75,145.125,149.5312,323333.0],["2000-01-19",155.7188,159.5625,149.8125,157.5,864000.0],["2000-01-20",158.0625,167.625,157.875,165.9375,606133.0],["2000-01-21",166.125,166.875,161.4375,163.3125,434600.0],["2000-01-24",163.125,169.6875,162.9375,167.3438,774133.0],["2000-01-25",166.875,168.6562,157.125,167.5312,633533.0],["2000-01-26",166.5,167.625,156.0,156.8438,1040133.0],["2000-01-27",159.0,163.125,155.25,156.9375,478867.0],["2000-01-28",156.5625,161.8125,150.75,153.0,644267.0],["2000-01-31",152.25,159.75,151.7812,159.375,346133.0],["2000-02-01",161.0625,162.0,154.6875,159.375,284267.0],["2000-02-02",159.1875,165.5625,157.5,165.0,462267.0],["2000-02-03",166.2188,173.625,164.0625,173.25,493200.0],["2000-02-04",173.8125,177.9375,172.125,176.25,539467.0],["2000-02-07",175.6875,179.625,174.75,178.0312,259000.0],["2000-02-08",178.5,183.1875,178.3125,180.5625,527533.0],["2000-02-09",177.1875,177.75,176.25,177.0,1948800.0],["2000-02-10",177.0,181.5,175.5,178.125,995733.0],["2000-02-11",178.4062,178.875,171.0,177.0,671867.0],["2000-02-14",175.7812,176.25,167.4375,172.125,302733.0],["2000-02-15",170.25,173.625,164.4375,170.625,591400.0],["2000-02-16",169.5,176.0625,168.75,169.3125,280733.0],["2000-02-17",170.7188,177.0,168.9375,176.0625,427000.0],["2000-02-18",175.3125,175.4062,168.0,168.75,295400.0],["2000-02-22",167.25,177.75,166.5,176.8125,486667.0],["2000-02-23",175.875,182.25,172.3125,179.25,565067.0],["2000-02-24",179.4375,183.5625,175.125,183.4688,729533.0],["2000-02-25",183.8438,187.125,182.25,182.5312,751200.0],["2000-02-28",182.625,182.8125,161.25,174.2812,1027733.0],["2000-02-29",176.25,181.3125,172.7812,175.5938,533400.0],["2000-03-01",176.625,180.1875,174.75,177.2812,339400.0],["2000-03-02",176.7188,180.0,171.375,171.6562,370333.0],["2000-03-03",174.0,178.5,172.2422,176.3438,332867.0],["2000-03-06",180.0,183.1875,176.8125,178.2188,435067.0],["2000-03-07",182.25,187.6875,176.625,182.3438,688267.0],["2000-03-08",185.625,185.625,175.875,183.375,326933.0],["2000-03-09",183.0,191.8125,182.8125,191.7188,455267.0],["2000-03-10",191.3438,195.5625,189.0,190.5938,395600.0],["2000-03-13",186.375,187.9688,181.125,181.5,330867.0],["2000-03-14",187.125,192.0,174.0,174.0,676400.0],["2000-03-15",176.8125,178.5,171.5625,174.0,549067.0],["2000-03-16",174.0,191.625,172.6875,191.25,653533.0],["2000-03-17",183.375,202.875,182.8125,198.0,732000.0],["2000-03-20",199.875,200.3438,184.5938,192.0,548600.0],["2000-03-21",192.1875,193.5,181.6875,193.5,468267.0],["2000-03-22",192.9375,200.0625,192.9375,194.9062,297533.0],["2000-03-23",189.75,200.25,187.125,192.5625,387033.0],["2000-03-24",196.6875,200.25,194.25,198.0,604500.0],["2000-03-27",200.625,204.0,192.375,192.375,323600.0],["2000-03-28",192.9844,198.375,182.8125,183.75,387900.0],["2000-03-29",184.5,188.625,179.625,183.5625,386133.0],["2000-03-30",181.125,186.0,166.125,170.625,785100.0],["2000-03-31",171.0,203.25,167.625,202.6875,1094200.0],["2000-04-03",189.0,198.75,178.5,180.1875,572033.0],["2000-04-04",182.25,187.5,165.75,184.3125,661200.0],["2000-04-05",181.3125,197.8125,172.125,184.875,522000.0],["2000-04-06",186.1875,194.8125,183.75,192.0,353700.0],["2000-04-07",193.875,202.5,186.0,201.1875,264267.0],["2000-04-10",200.8125,201.0,169.3125,170.4375,770667.0],["2000-04-11",169.5,173.4375,164.8125,167.8125,673067.0],["2000-04-12",168.75,169.125,155.25,156.1875,462000.0],["2000-04-13",159.75,165.375,153.4219,154.5,521667.0],["2000-04-14",152.25,157.3125,145.125,147.9375,706767.0],["2000-04-17",144.1875,154.875,141.75,152.8125,1068300.0],["2000-04-18",153.5625,154.5,126.375,148.125,4749767.0],["2000-04-19",153.0,179.0625,152.625,166.5,2611433.0],["2000-04-20",165.9375,173.4375,165.5625,168.0,742633.0],["2000-04-24",167.25,168.375,161.625,164.8125,828000.0],["2000-04-25",166.6875,177.375,166.5,177.0,487833.0],["2000-04-26",177.0,178.875,173.25,176.625,524667.0],["2000-04-27",172.3125,180.75,168.9375,179.8125,511833.0],["2000-04-28",181.3125,181.5,174.75,180.1875,523500.0],["2000-05-01",178.6875,179.4375,169.5,171.375,852133.0],["2000-05-02",171.375,171.375,156.375,157.125,472900.0],["2000-05-03",165.1875,165.9375,156.75,160.3125,1136967.0],["2000-05-04",162.0,163.125,161.25,162.1875,761400.0],["2000-05-05",160.875,165.0,159.0,164.0625,525600.0],["2000-05-08",163.125,166.6875,160.875,161.25,368733.0],["2000-05-09",163.875,164.8125,157.5,160.875,445333.0],["2000-05-10",158.0625,159.0,149.25,150.75,530500.0],["2000-05-11",152.625,163.3125,150.375,160.125,571833.0],["2000-05-12",161.625,170.0625,161.625,168.0,716867.0],["2000-05-15",170.625,177.5625,157.5,176.25,566833.0],["2000-05-16",176.25,181.5,171.5625,178.125,583600.0],["2000-05-17",174.0,178.3125,171.5625,174.1875,418667.0],["2000-05-18",174.375,181.5,174.0,177.0,619400.0],["2000-05-19",170.625,174.375,163.875,164.0625,469433.0],["2000-05-22",164.0625,172.875,151.875,172.6875,479567.0],["2000-05-23",173.625,177.0,165.375,165.375,467400.0],["2000-05-24",165.375,171.9375,153.375,170.625,579567.0],["2000-05-25",172.5,179.4375,168.0,169.3125,581133.0],["2000-05-26",179.8125,181.5,169.5,172.875,668367.0],["2000-05-30",176.25,180.375,173.4375,180.0,1093600.0],["2000-05-31",181.1719,192.75,180.9375,190.875,1310767.0],["2000-06-01",194.25,208.5,194.0625,206.8125,1310833.0],["2000-06-02",219.75,228.75,210.75,217.5,1240700.0],["2000-06-05",217.6875,227.25,217.5,225.0,1112167.0],["2000-06-06",224.8125,231.0,220.875,225.0,892333.0],["2000-06-07",223.5,225.0,211.6875,224.25,708767.0],["2000-06-08",228.0,228.0,210.375,214.125,669000.0],["2000-06-09",215.25,233.625,214.875,229.125,819733.0],["2000-06-12",229.7812,235.5,222.375,223.125,403333.0],["2000-06-13",219.1875,229.5,216.75,225.375,594400.0],["2000-06-14",226.875,235.5,223.5,224.4375,701400.0],["2000-06-15",225.75,228.5625,218.625,227.0625,514933.0],["2000-06-16",228.9375,234.75,223.5,234.5625,599700.0],["2000-06-19",235.5,241.6875,229.125,236.8125,589900.0],["2000-06-20",238.6875,263.4375,237.0,253.5,8172467.0],["2000-06-21",249.75,253.5,243.5625,244.5,1072200.0],["2000-06-22",244.5,253.5,241.875,248.25,664100.0],["2000-06-23",249.0,258.9375,238.5,240.0,1191000.0],["2000-06-26",242.8125,255.375,242.25,255.0,1173867.0],["2000-06-27",255.75,257.25,245.4375,247.3125,947900.0],["2000-06-28",252.0,257.625,248.4844,255.75,1384100.0],["2000-06-29",253.5,262.6875,248.0625,255.9375,714900.0],["2000-06-30",255.9375,262.5,250.3125,256.5,885533.0],["2000-07-03",256.3125,263.0156,254.625,260.625,262733.0],["2000-07-05",264.9375,267.9375,241.875,246.375,878067.0],["2000-07-06",249.5625,268.125,244.125,267.5625,884600.0],["2000-07-07",267.5625,274.5,265.125,273.0,1209800.0],["2000-07-10",270.75,282.0,270.75,275.625,1266267.0],["2000-07-11",281.4375,287.625,277.6875,284.0625,1036533.0],["2000-07-12",288.75,299.625,281.625,286.5,1709367.0],["2000-07-13",287.8125,296.25,286.875,290.0625,924267.0],["2000-07-14",297.75,301.125,288.75,290.8125,656633.0],["2000-07-17",292.5,298.5,289.5,291.0,698133.0],["2000-07-18",293.25,295.875,280.125,291.75,1273867.0],["2000-07-19",290.25,298.875,288.0,295.5,741700.0],["2000-07-20",295.3125,311.25,295.3125,307.875,1488800.0],["2000-07-21",306.0,307.5,293.4375,297.9375,596200.0],["2000-07-24",294.9375,302.625,294.75,300.9375,775067.0],["2000-07-25",301.3125,306.0,300.1875,306.0,655167.0],["2000-07-26",301.875,302.0625,290.0625,294.0,784633.0],["2000-07-27",292.875,293.0625,270.0,287.0625,1340567.0],["2000-07-28",286.875,286.9688,249.5625,255.0,1154867.0],["2000-07-31",261.0,284.25,252.375,278.625,1179667.0],["2000-08-01",280.5,286.6875,264.75,273.9375,919767.0],["2000-08-02",271.125,286.6875,268.5,275.8125,600367.0],["2000-08-03",262.125,288.1875,261.9375,287.8125,762133.0],["2000-08-04",293.625,297.75,288.75,294.1875,666567.0],["2000-08-07",312.0,330.75,309.75,326.8125,1884767.0],["2000-08-08",323.25,327.0,306.0,310.6875,1261533.0],["2000-08-09",314.625,327.1875,314.625,323.25,812100.0],["2000-08-10",318.0,336.5625,314.625,333.0,1126667.0],["2000-08-11",330.9375,331.125,318.5625,327.0,625300.0],["2000-08-14",330.0,330.0,320.4375,322.5,484667.0],["2000-08-15",323.625,325.3125,313.125,318.75,702933.0],["2000-08-16",319.875,321.0,303.5625,304.125,628600.0],["2000-08-17",305.25,324.1875,303.75,322.875,947233.0],["2000-08-18",327.0,331.6875,320.25,326.0625,646500.0],["2000-08-21",328.3125,336.375,323.25,324.0,513167.0],["2000-08-22",326.25,326.625,310.5,310.875,650900.0],["2000-08-23",308.8125,316.125,297.4688,300.5625,964833.0],["2000-08-24",306.0,318.375,305.25,317.625,656833.0],["2000-08-25",319.125,321.0,307.125,311.25,389667.0],["2000-08-28",311.625,311.625,303.1875,310.3125,422233.0],["2000-08-29",310.6406,318.5625,304.125,317.25,541033.0],["2000-08-30",315.0,319.875,304.3125,312.75,527567.0],["2000-08-31",317.3438,358.5,315.75,354.0,1564367.0],["2000-09-01",358.125,358.5,342.1875,347.0625,682467.0],["2000-09-05",346.3125,359.8125,337.5,339.375,565767.0],["2000-09-06",325.5,333.9375,310.5,310.875,2259533.0],["2000-09-07",315.75,324.75,312.1875,324.1875,1455900.0],["2000-09-08",322.5,328.875,311.4375,311.625,1093367.0],["2000-09-11",307.6875,322.5,306.375,309.75,1176833.0],["2000-09-12",315.2812,327.0,306.1875,314.8125,1284367.0],["2000-09-13",299.25,309.75,295.125,308.625,2081467.0],["2000-09-14",309.375,320.0625,300.375,302.25,885533.0],["2000-09-15",309.75,311.25,295.3125,301.125,878933.0],["2000-09-18",297.75,305.25,279.75,285.9375,1064533.0],["2000-09-19",286.875,312.0,268.125,307.125,2095767.0],["2000-09-20",303.1875,329.25,293.25,324.1875,1963767.0],["2000-09-21",324.75,326.0625,308.25,309.0,698567.0],["2000-09-22",291.0,314.625,290.0625,312.75,1210900.0],["2000-09-25",311.8125,322.6875,307.5,318.5625,839467.0],["2000-09-26",317.25,317.4375,300.0,304.125,840567.0],["2000-09-27",307.6875,316.125,283.875,291.375,907567.0],["2000-09-28",291.75,312.75,280.5,311.625,977367.0],["2000-09-29",300.9375,308.625,276.0,280.875,1786367.0],["2000-10-02",286.5,301.5,283.6875,288.9375,1355100.0],["2000-10-03",291.375,304.5,283.5,285.1875,1086833.0],["2000-10-04",283.0781,294.75,273.75,288.9375,1262733.0],["2000-10-05",287.0625,298.875,277.875,282.1875,1314633.0],["2000-10-06",282.9375,286.125,258.75,271.125,1275733.0],["2000-10-09",270.9375,280.875,242.625,270.0,1152733.0],["2000-10-10",263.4375,280.125,229.5,240.9375,2421733.0],["2000-10-11",233.0625,265.125,232.875,242.9062,1705667.0],["2000-10-12",254.25,262.6875,244.125,252.1875,1060400.0],["2000-10-13",252.0,285.75,251.8125,282.5625,1259300.0],["2000-10-16",281.25,294.0,265.6875,288.9375,1584767.0],["2000-10-17",292.125,298.875,282.0,287.625,1053300.0],["2000-10-18",277.125,299.8125,262.6875,280.6875,1127300.0],["2000-10-19",294.1875,319.875,294.1875,317.8125,1424300.0],["2000-10-20",311.25,346.875,310.875,343.6875,1444167.0],["2000-10-23",344.8125,358.5,336.75,346.875,1251000.0],["2000-10-24",360.375,363.0,334.125,341.4375,2562233.0],["2000-10-25",306.9375,331.875,295.125,299.0625,2686767.0],["2000-10-26",304.125,305.625,273.2812,303.0,2574767.0],["2000-10-27",310.875,326.25,300.0,322.6875,1557333.0],["2000-10-30",312.5625,316.6875,294.9375,300.9375,1034433.0],["2000-10-31",303.9375,348.0,303.75,342.9375,1573100.0],["2000-11-01",330.1875,341.25,317.25,324.4219,1105033.0],["2000-11-02",330.0,335.25,316.6875,324.1875,868267.0],["2000-11-03",321.375,330.375,316.5,326.25,826500.0],["2000-11-06",328.875,349.125,325.875,330.9375,1266400.0],["2000-11-07",328.875,331.5,310.125,318.1875,1152700.0],["2000-11-08",322.6875,322.875,292.875,294.0,1209967.0],["2000-11-09",286.5,298.875,271.875,280.3125,1607533.0],["2000-11-10",277.875,295.5,273.1875,280.3125,1294567.0],["2000-11-13",273.75,287.625,258.0,277.3125,1720667.0],["2000-11-14",289.8281,303.0,289.2188,299.5781,1015533.0],["2000-11-15",298.5,314.25,291.0,305.0625,847067.0],["2000-11-16",297.0,307.125,290.4375,294.75,742700.0],["2000-11-17",296.8125,311.625,282.0,293.8125,1009933.0],["2000-11-20",285.0,292.2188,279.0,279.75,758867.0],["2000-11-21",276.375,279.375,266.625,270.75,1480833.0],["2000-11-22",269.25,274.5,257.625,258.375,889700.0],["2000-11-24",261.9375,271.125,261.75,268.875,393467.0],["2000-11-27",274.125,288.75,271.5,279.1875,877433.0],["2000-11-28",274.875,279.375,254.25,261.2812,1165067.0],["2000-11-29",258.0,272.625,249.375,264.0,781933.0],["2000-11-30",249.75,250.875,222.0,228.75,3711367.0],["2000-12-01",236.8125,256.5,235.3125,243.375,1284800.0],["2000-12-04",246.0,249.375,221.8125,230.0625,2017867.0],["2000-12-05",236.8594,251.25,227.4375,246.9375,2321333.0],["2000-12-06",244.5,271.6875,242.625,254.8125,2247533.0],["2000-12-07",243.0,256.875,234.0,255.0,1470300.0],["2000-12-08",264.0,284.625,259.875,276.5625,2192933.0],["2000-12-11",278.8125,294.75,276.0,283.5,1610367.0],["2000-12-12",284.4375,284.4375,254.625,255.1875,1697233.0],["2000-12-13",261.9375,262.125,217.875,220.125,3508733.0],["2000-12-14",228.1875,239.625,226.125,229.875,2139100.0],["2000-12-15",229.875,229.875,207.375,219.3281,2497033.0],["2000-12-18",225.375,227.625,205.7344,216.375,1612467.0],["2000-12-19",211.3125,211.5,186.0,198.0,4732433.0],["2000-12-20",179.25,193.5,177.5625,185.8125,1959933.0],["2000-12-21",188.25,203.4375,179.8125,184.3125,1745533.0],["2000-12-22",199.125,217.5,197.625,215.25,1126467.0],["2000-12-26",213.5625,219.9375,202.5,216.9375,644033.0],["2000-12-27",222.0,241.875,219.75,227.0625,1321400.0],["2000-12-28",228.75,242.625,228.0,237.5625,817067.0],["2000-12-29",237.0,241.6875,228.0,229.875,782933.0],["2001-01-02",229.875,232.5,199.125,206.0625,1932533.0],["2001-01-03",197.625,253.5,186.0,246.5625,3759267.0],["2001-01-04",241.5,248.25,233.3906,241.5,1685800.0],["2001-01-05",239.8125,239.8125,216.5625,219.75,1797267.0],["2001-01-08",215.4375,230.25,213.0,227.8125,2183600.0],["2001-01-09",229.5,229.5,207.0,223.5,1203400.0],["2001-01-10",219.0,231.375,212.25,226.5,949633.0],["2001-01-11",223.5,259.5,223.125,251.25,1226183.0],["2001-01-12",260.25,265.125,246.75,247.5,988383.0],["2001-01-16",249.375,257.25,236.25,240.0,931300.0],["2001-01-17",255.0,267.0,251.25,254.25,1353383.0],["2001-01-18",253.5,305.25,251.25,292.5,3183367.0],["2001-01-19",305.5312,328.5,296.625,313.5,2906667.0],["2001-01-22",313.5,316.5,295.5,306.0,1144183.0],["2001-01-23",301.5,323.625,297.375,321.375,1171317.0],["2001-01-24",311.25,322.875,300.75,309.375,1071733.0],["2001-01-25",309.375,309.375,282.75,286.5,1219450.0],["2001-01-26",264.0,297.0,263.25,295.125,1908017.0],["2001-01-29",292.875,297.75,284.25,286.5,921900.0],["2001-01-30",287.625,291.75,283.875,287.25,849367.0],["2001-01-31",288.0,307.5,285.75,291.75,1299467.0],["2001-02-01",294.0,300.0,276.375,287.625,1589483.0],["2001-02-02",286.125,286.125,259.125,265.875,1621800.0],["2001-02-05",263.625,264.375,243.375,244.5,1744550.0],["2001-02-06",236.625,236.625,221.625,228.75,3296867.0],["2001-02-07",223.875,223.875,208.5,217.5,2408417.0],["2001-02-08",225.0,237.375,218.25,226.875,2115133.0],["2001-02-09",223.5,228.0,217.125,225.75,879317.0],["2001-02-12",215.25,224.25,207.0,210.75,1515817.0],["2001-02-13",212.8125,228.0,210.0,210.0,841600.0],["2001-02-14",214.875,240.75,204.0,236.25,1282467.0],["2001-02-15",238.125,267.375,236.625,245.625,1510267.0],["2001-02-16",210.75,215.25,203.25,210.0,2500583.0],["2001-02-20",210.75,211.9688,189.75,192.375,1667217.0],["2001-02-21",191.625,208.875,189.0938,200.625,1572533.0],["2001-02-22",200.5312,204.0,186.75,190.875,2016617.0],["2001-02-23",187.875,192.375,180.375,191.25,1545983.0],["2001-02-26",195.75,200.25,180.375,186.375,1289000.0],["2001-02-27",184.5,187.125,165.0,170.625,1359833.0],["2001-02-28",171.0,183.0,165.375,178.875,1631850.0],["2001-03-01",170.625,177.75,159.75,172.5,1596683.0],["2001-03-02",162.375,202.125,159.375,175.875,2869300.0],["2001-03-05",183.75,185.625,177.0,183.375,1417650.0],["2001-03-06",189.0,207.0,186.0,196.125,1809600.0],["2001-03-07",205.125,209.7188,191.25,207.75,1029450.0],["2001-03-08",203.25,206.625,196.5,198.75,608917.0],["2001-03-09",192.375,192.75,180.75,184.5,977133.0],["2001-03-12",174.0,179.25,165.0,171.0,1562650.0],["2001-03-13",177.0,177.75,165.375,175.125,1478333.0],["2001-03-14",166.5,180.375,165.75,176.25,1204150.0],["2001-03-15",180.375,180.375,156.0,161.25,1738733.0],["2001-03-16",156.0,165.0,150.0,156.375,1618467.0],["2001-03-19",157.125,173.25,156.0,171.0,1269750.0],["2001-03-20",161.25,161.25,137.25,144.0,3341533.0],["2001-03-21",145.875,145.875,123.0,134.25,3482350.0],["2001-03-22",135.375,148.5,132.75,144.375,1768900.0],["2001-03-23",149.25,157.875,144.75,148.125,1432117.0],["2001-03-26",154.5,155.25,142.5,146.625,870333.0],["2001-03-27",145.5,153.375,141.375,144.75,943800.0],["2001-03-28",138.375,139.5,127.5,131.25,902967.0],["2001-03-29",125.25,130.125,117.75,118.875,1221183.0],["2001-03-30",120.0,122.625,111.0,117.375,1842717.0],["2001-04-02",118.125,125.625,115.5,121.125,1153417.0],["2001-04-03",121.2188,121.5,107.25,111.375,1424667.0],["2001-04-04",109.875,114.75,105.1875,107.25,1428383.0],["2001-04-05",115.875,134.25,112.875,130.875,1478917.0],["2001-04-06",127.125,128.25,108.0,111.75,1399400.0],["2001-04-09",115.44,119.7,115.14,118.32,806750.0],["2001-04-10",121.92,132.18,120.0,129.66,1658933.0],["2001-04-11",138.3,147.0,131.7,134.76,1481683.0],["2001-04-12",132.0,147.12,127.44,145.98,868200.0],["2001-04-16",141.6,141.66,132.3,134.4,592433.0],["2001-04-17",129.48,141.9,129.3,136.08,961850.0],["2001-04-18",151.38,174.3,145.92,163.98,2173450.0],["2001-04-19",153.0,178.14,150.0,172.98,2784517.0],["2001-04-20",166.2,172.2,162.24,166.14,1194683.0],["2001-04-23",163.02,163.26,148.56,149.94,1091550.0],["2001-04-24",151.8,151.8,141.0,141.9,1314000.0],["2001-04-25",139.02,169.08,139.02,159.0,1966833.0],["2001-04-26",165.36,169.2,157.8,159.0,926183.0],["2001-04-27",164.7,169.38,160.8,169.14,770617.0],["2001-04-30",174.24,181.44,169.14,174.9,1223867.0],["2001-05-01",174.0,181.5,169.62,180.06,922133.0],["2001-05-02",191.46,196.86,187.38,190.08,1977733.0],["2001-05-03",183.54,199.32,178.2,191.28,1969700.0],["2001-05-04",182.16,206.34,182.16,204.9,1581417.0],["2001-05-07",204.3,206.1,195.54,201.3,1737200.0],["2001-05-08",202.86,204.54,196.2,198.72,922933.0],["2001-05-09",194.28,197.58,186.36,190.86,885700.0],["2001-05-10",197.7,197.7,184.2,184.74,607950.0],["2001-05-11",184.44,188.7,178.2,179.94,622167.0],["2001-05-14",178.14,184.2,176.7,181.8,640783.0],["2001-05-15",181.38,190.92,180.18,185.46,916250.0],["2001-05-16",180.0,192.84,177.78,192.24,1100000.0],["2001-05-17",191.34,207.24,190.2,203.94,1218183.0],["2001-05-18",198.96,206.1,196.68,204.06,606717.0],["2001-05-21",205.14,228.3,204.9,226.98,1611433.0],["2001-05-22",226.5,229.2,220.92,228.0,1104167.0],["2001-05-23",221.28,222.0,200.7,201.12,1510683.0],["2001-05-24",202.38,208.44,197.76,199.2,1099117.0],["2001-05-25",191.88,192.78,181.68,187.62,1422250.0],["2001-05-29",185.4,185.94,166.86,174.24,1931117.0],["2001-05-30",164.7,168.66,158.82,159.3,1625483.0],["2001-05-31",157.2,170.28,157.2,162.36,1221583.0],["2001-06-01",163.86,167.7,157.8,163.5,1416433.0],["2001-06-04",167.4,169.8,156.9,158.52,1013000.0],["2001-06-05",159.66,167.82,159.66,164.46,1710800.0],["2001-06-06",164.76,170.28,159.18,160.74,1305400.0],["2001-06-07",160.74,170.4,159.6,169.44,1162483.0],["2001-06-08",171.78,171.96,159.3,161.4,631817.0],["2001-06-11",155.04,155.46,148.44,150.48,952783.0],["2001-06-12",144.3,147.72,142.5,143.34,1615967.0],["2001-06-13",145.32,145.8,134.58,135.3,1219350.0],["2001-06-14",132.72,138.6,127.5,134.46,1723117.0],["2001-06-15",132.84,133.2,127.2,127.56,2759267.0],["2001-06-18",127.56,135.42,123.24,126.3,1099650.0],["2001-06-19",134.4,135.78,121.08,121.8,1224267.0],["2001-06-20",118.62,122.94,116.4,120.48,1792550.0],["2001-06-21",108.42,131.94,108.18,127.08,2774017.0],["2001-06-22",126.9,132.24,123.6,131.76,976183.0],["2001-06-25",135.0,135.0,127.74,131.7,871550.0],["2001-06-26",126.48,132.0,125.1,131.1,801933.0],["2001-06-27",131.94,133.74,124.68,127.74,738267.0],["2001-06-28",130.86,138.6,128.28,132.96,861117.0],["2001-06-29",132.84,147.42,130.5,140.46,1073100.0],["2001-07-02",141.18,144.0,136.8,140.7,648600.0],["2001-07-03",141.3,141.36,136.8,140.16,362067.0],["2001-07-05",142.08,142.74,133.5,136.86,893150.0],["2001-07-06",135.84,135.9,127.8,128.22,615250.0],["2001-07-09",129.84,133.2,125.28,127.74,685400.0],["2001-07-10",129.42,132.0,119.4,119.52,701217.0],["2001-07-11",119.76,121.2,115.2,120.12,858417.0],["2001-07-12",126.6,140.94,126.6,138.54,1501633.0],["2001-07-13",136.74,140.16,129.3,132.84,951867.0],["2001-07-16",124.8,126.84,117.6,118.56,4117150.0],["2001-07-17",116.4,119.7,112.74,116.16,2314667.0],["2001-07-18",115.44,115.5,106.5,106.86,2343783.0],["2001-07-19",109.38,118.68,109.02,113.88,2954950.0],["2001-07-20",112.2,116.22,110.88,115.38,2177317.0],["2001-07-23",116.4,119.94,115.2,116.76,1482850.0],["2001-07-24",117.6,118.8,114.3,117.3,993783.0],["2001-07-25",118.5,120.6,116.7,119.52,1185600.0],["2001-07-26",118.62,127.26,116.7,125.82,979283.0],["2001-07-27",123.72,129.6,123.48,129.36,1156567.0],["2001-07-30",129.6,132.36,120.42,124.68,1039717.0],["2001-07-31",126.0,133.2,125.4,130.86,1200433.0],["2001-08-01",133.44,137.46,130.8,132.84,1165367.0],["2001-08-02",143.22,143.7,134.7,136.86,1702983.0],["2001-08-03",137.94,140.88,132.6,136.38,1157633.0],["2001-08-06",135.9,136.92,133.8,136.2,712033.0],["2001-08-07",135.9,138.0,133.92,135.0,1043433.0],["2001-08-08",134.04,135.0,127.02,128.22,1077933.0],["2001-08-09",125.34,128.22,122.1,126.18,817517.0],["2001-08-10",124.86,129.72,121.98,127.32,750017.0],["2001-08-13",128.22,132.6,125.1,130.74,985300.0],["2001-08-14",132.24,133.62,126.72,128.34,788150.0],["2001-08-15",128.16,130.5,123.3,125.1,1309650.0],["2001-08-16",122.64,122.94,115.56,121.86,1039917.0],["2001-08-17",116.16,118.8,114.0,114.0,929300.0],["2001-08-20",115.2,117.54,114.12,116.34,623167.0],["2001-08-21",117.0,118.98,114.3,114.36,663267.0],["2001-08-22",114.66,117.0,112.02,116.4,1154250.0],["2001-08-23",116.82,121.5,112.26,112.26,1808133.0],["2001-08-24",115.44,120.3,114.06,117.84,1741967.0],["2001-08-27",118.56,121.38,115.8,120.0,1861667.0],["2001-08-28",120.06,123.54,118.8,119.82,1784167.0],["2001-08-29",123.0,123.42,118.2,119.82,1703500.0],["2001-08-30",116.64,117.3,107.1,108.9,2300983.0],["2001-08-31",108.72,113.22,107.88,108.06,1270417.0],["2001-09-04",98.58,104.7,95.1,95.88,4098683.0],["2001-09-05",94.86,96.9,89.1,93.0,3220283.0],["2001-09-06",92.22,93.72,89.4,92.58,1665133.0],["2001-09-07",91.98,94.2,88.14,90.12,1499767.0],["2001-09-10",89.16,90.42,85.98,87.42,1090033.0],["2001-09-17",84.0,84.9,75.3,75.54,1320150.0],["2001-09-18",75.78,79.44,75.78,78.18,1363633.0],["2001-09-19",79.14,79.14,76.2,78.78,2153350.0],["2001-09-20",76.98,80.04,76.68,77.46,1706567.0],["2001-09-21",74.4,81.84,69.84,79.8,2380867.0],["2001-09-24",82.56,83.1,78.54,81.12,1749033.0],["2001-09-25",81.9,86.22,79.32,81.24,1292250.0],["2001-09-26",82.08,82.74,77.46,78.9,1083067.0],["2001-09-27",78.36,80.76,76.5,80.34,731567.0],["2001-09-28",80.46,82.5,78.36,81.48,1132417.0],["2001-10-01",81.3,81.36,77.82,79.68,778167.0],["2001-10-02",79.14,81.0,77.64,80.22,1177350.0],["2001-10-03",78.3,91.8,77.76,89.58,1392117.0],["2001-10-04",90.6,100.5,87.66,95.22,2160150.0],["2001-10-05",92.94,94.02,87.0,92.16,788983.0],["2001-10-08",91.92,94.86,87.0,92.88,586217.0],["2001-10-09",93.24,93.3,87.06,88.56,813950.0],["2001-10-10",88.08,95.7,86.82,94.74,1329917.0],["2001-10-11",99.3,104.34,98.4,103.2,1698183.0],["2001-10-12",101.46,102.3,95.7,101.88,1310433.0],["2001-10-15",100.74,100.74,97.2,97.92,597117.0],["2001-10-16",98.34,101.28,94.56,97.08,940950.0],["2001-10-17",101.4,101.58,91.2,91.2,1026117.0],["2001-10-18",91.2,91.44,86.58,87.42,1187600.0],["2001-10-19",84.0,88.38,84.0,86.94,1161783.0],["2001-10-22",86.58,86.58,82.86,85.8,1003667.0],["2001-10-23",87.6,88.74,84.0,85.02,1389033.0],["2001-10-24",85.68,90.0,85.62,89.04,1150167.0],["2001-10-25",91.08,103.5,90.6,102.3,3691033.0],["2001-10-26",100.8,103.5,97.5,97.8,1283500.0],["2001-10-29",97.2,97.8,90.9,91.2,1017683.0],["2001-10-30",90.6,90.66,84.3,85.86,982383.0],["2001-10-31",87.66,93.48,87.6,90.84,1341033.0],["2001-11-01",91.2,95.82,89.22,92.88,1013400.0],["2001-11-02",92.7,97.5,91.38,96.18,802800.0],["2001-11-05",98.46,105.78,98.1,103.8,1289600.0],["2001-11-06",103.56,106.86,100.08,106.26,1319367.0],["2001-11-07",105.0,107.82,101.82,102.84,1330650.0],["2001-11-08",103.08,107.4,99.06,100.74,1161933.0],["2001-11-09",99.9,102.3,96.9,101.28,809467.0],["2001-11-12",100.8,102.84,94.8,101.76,805167.0],["2001-11-13",104.76,110.52,104.4,106.2,1565183.0],["2001-11-14",109.14,110.46,103.14,109.68,1131783.0],["2001-11-15",109.5,112.62,106.56,106.8,1194683.0],["2001-11-16",109.2,118.26,108.42,117.6,1911633.0],["2001-11-19",118.08,121.5,116.1,117.06,1551100.0],["2001-11-20",116.76,117.0,109.08,110.1,1044567.0],["2001-11-21",109.8,111.9,106.14,107.16,921850.0],["2001-11-23",108.0,109.2,106.8,108.78,350633.0],["2001-11-26",109.44,115.74,108.96,114.48,993450.0],["2001-11-27",114.6,124.5,114.3,120.06,2883867.0],["2001-11-28",118.5,124.8,117.0,119.16,2643933.0],["2001-11-29",120.36,125.64,119.76,124.2,1917033.0],["2001-11-30",123.9,128.76,123.3,128.4,1885367.0],["2001-12-03",126.42,126.42,122.7,122.94,1268250.0],["2001-12-04",125.34,134.82,123.66,134.22,2085500.0],["2001-12-05",135.3,144.6,135.3,144.3,3413067.0],["2001-12-06",146.4,150.3,138.36,146.52,8255283.0],["2001-12-07",146.04,147.42,141.9,143.7,2375383.0],["2001-12-10",142.8,148.8,138.24,141.0,2174317.0],["2001-12-11",144.78,153.9,141.9,153.6,4558667.0],["2001-12-12",152.16,152.64,142.14,149.4,3696500.0],["2001-12-13",145.32,145.38,130.8,131.94,2433683.0],["2001-12-14",134.4,136.56,129.3,133.8,1810683.0],["2001-12-17",131.7,137.58,130.56,134.28,1545583.0],["2001-12-18",132.96,133.86,127.74,130.8,1854117.0],["2001-12-19",128.52,132.9,126.24,128.94,1591917.0],["2001-12-20",122.88,124.08,116.04,117.54,3202250.0],["2001-12-21",118.08,124.62,117.48,120.3,2217950.0],["2001-12-24",120.3,122.1,119.4,121.14,446350.0],["2001-12-26",121.74,123.84,120.0,121.32,909233.0],["2001-12-27",121.98,122.28,118.68,122.22,1130733.0],["2001-12-28",120.6,126.9,120.0,124.38,1519300.0],["2001-12-31",126.0,126.0,117.96,119.4,1151433.0],["2002-01-02",120.06,123.78,118.8,121.5,1479467.0],["2002-01-03",121.74,132.3,121.14,131.34,2109883.0],["2002-01-04",132.66,139.86,127.86,132.9,2162233.0],["2002-01-07",135.72,140.1,131.34,132.54,1451167.0],["2002-01-08",131.94,140.22,131.7,135.42,2780417.0],["2002-01-09",139.14,142.8,134.1,135.36,2544200.0],["2002-01-10",134.22,139.5,133.8,136.98,1635217.0],["2002-01-11",138.24,138.24,124.14,124.86,2881883.0],["2002-01-14",126.72,126.9,117.48,120.0,1851333.0],["2002-01-15",121.44,123.84,119.16,121.14,1708450.0],["2002-01-16",117.3,117.42,107.34,107.94,3260983.0],["2002-01-17",111.78,114.78,108.18,113.52,2149217.0],["2002-01-18",110.28,110.82,104.04,105.78,1617450.0],["2002-01-22",108.6,108.6,100.32,101.04,1166200.0],["2002-01-23",102.48,108.78,101.4,108.6,1224033.0],["2002-01-24",110.64,113.4,102.84,103.14,2466583.0],["2002-01-25",89.34,94.8,87.6,92.64,8940333.0],["2002-01-28",93.9,94.38,84.18,87.24,3315133.0],["2002-01-29",88.5,89.7,84.48,85.8,2617117.0],["2002-01-30",86.64,87.9,79.62,86.4,2523433.0],["2002-01-31",87.3,89.1,85.5,88.08,1960200.0],["2002-02-01",87.3,89.46,82.32,84.0,1580033.0],["2002-02-04",84.72,85.2,77.94,79.74,1758650.0],["2002-02-05",79.14,80.16,75.9,77.16,2094617.0],["2002-02-06",78.06,78.9,72.0,76.14,2369383.0],["2002-02-07",76.5,76.68,70.8,71.7,1666483.0],["2002-02-08",72.6,74.46,70.14,74.46,1160367.0],["2002-02-11",74.04,79.38,72.84,78.6,1292683.0],["2002-02-12",79.44,81.0,75.12,76.8,2098717.0],["2002-02-13",78.6,80.76,78.18,79.14,1776283.0],["2002-02-14",79.68,81.3,78.06,78.12,1127633.0],["2002-02-15",78.78,79.5,74.16,75.6,932667.0],["2002-02-19",74.4,75.0,67.98,69.06,1879483.0],["2002-02-20",68.76,70.38,63.9,66.9,3029083.0],["2002-02-21",65.82,66.9,60.6,60.78,2149117.0],["2002-02-22",60.66,61.98,57.42,60.48,2963483.0],["2002-02-25",61.86,65.88,60.48,64.2,1409933.0],["2002-02-26",64.2,66.3,60.66,62.1,1501917.0],["2002-02-27",64.8,66.6,62.52,64.2,1884233.0],["2002-02-28",64.5,66.0,58.5,60.9,2114417.0],["2002-03-01",61.38,63.84,60.3,61.92,1542083.0],["2002-03-04",63.12,76.14,63.0,76.14,2576367.0],["2002-03-05",74.88,79.8,73.62,77.7,2102817.0],["2002-03-06",76.86,82.2,74.58,80.58,1789817.0],["2002-03-07",82.08,83.7,79.8,80.7,1722367.0],["2002-03-08",85.14,91.62,83.88,88.38,2026650.0],["2002-03-11",87.3,89.16,84.9,85.86,1058417.0],["2002-03-12",80.94,82.08,78.06,78.96,1441533.0],["2002-03-13",77.52,79.74,75.42,75.42,1350717.0],["2002-03-14",74.28,76.8,73.14,73.92,1804000.0],["2002-03-15",74.58,75.42,72.84,73.38,1319033.0],["2002-03-18",74.88,75.6,72.84,74.64,1196183.0],["2002-03-19",74.04,74.04,69.66,70.8,1175833.0],["2002-03-20",70.74,72.24,67.14,67.8,1642750.0],["2002-03-21",67.8,72.96,67.2,72.18,1308367.0],["2002-03-22",70.8,72.9,69.9,70.74,1205617.0],["2002-03-25",71.46,73.2,67.56,67.56,897967.0],["2002-03-26",67.5,72.48,66.9,68.22,961467.0],["2002-03-27",68.52,69.18,66.36,67.2,1136033.0],["2002-03-28",68.28,74.52,67.08,70.5,1714417.0],["2002-04-01",70.5,74.52,64.38,73.56,1167483.0],["2002-04-02",72.36,72.84,68.52,69.96,1143467.0],["2002-04-03",70.44,70.5,64.56,66.96,1994583.0],["2002-04-04",65.46,69.3,65.22,67.68,1406450.0],["2002-04-05",68.1,69.3,63.72,66.0,1169983.0],["2002-04-08",63.6,65.34,60.9,64.14,1306850.0],["2002-04-09",64.2,65.64,61.74,62.94,898717.0],["2002-04-10",63.78,64.38,59.76,61.26,1081200.0],["2002-04-11",60.3,61.26,58.5,59.76,1129583.0],["2002-04-12",60.78,62.64,59.82,61.62,669767.0],["2002-04-15",62.52,62.82,59.34,61.5,918550.0],["2002-04-16",63.24,67.8,63.12,67.14,1433200.0],["2002-04-17",68.04,70.02,65.22,68.1,1962900.0],["2002-04-18",67.08,68.46,65.1,66.84,996483.0],["2002-04-19",70.14,72.6,68.7,71.28,1990733.0],["2002-04-22",69.0,71.1,68.1,71.04,1754883.0],["2002-04-23",71.22,73.32,70.32,72.06,1897083.0],["2002-04-24",72.96,73.44,66.18,66.18,1738933.0],["2002-04-25",65.7,67.62,65.52,66.36,1451083.0],["2002-04-26",68.34,69.3,62.7,63.42,1258433.0],["2002-04-29",63.0,63.3,61.32,62.76,926550.0],["2002-04-30",63.18,64.2,61.8,62.4,1130700.0],["2002-05-01",62.4,62.4,58.74,61.8,1364517.0],["2002-05-02",61.26,61.98,57.6,57.84,1196433.0],["2002-05-03",57.36,60.3,56.94,58.38,1003183.0],["2002-05-06",58.2,60.18,57.3,57.36,663417.0],["2002-05-07",59.4,59.82,56.58,58.8,1180000.0],["2002-05-08",61.8,68.82,61.8,68.16,2054950.0],["2002-05-09",67.44,69.3,66.54,68.04,1305583.0],["2002-05-10",69.0,69.3,64.08,64.98,1317567.0],["2002-05-13",66.06,72.24,65.4,71.04,1492983.0],["2002-05-14",75.12,77.4,73.08,76.2,1846783.0],["2002-05-15",74.46,81.3,73.5,79.56,2085567.0],["2002-05-16",79.5,82.32,78.0,80.4,1192783.0],["2002-05-17",82.44,83.88,76.38,80.16,1676200.0],["2002-05-20",79.5,79.8,75.78,78.0,737733.0],["2002-05-21",78.24,78.72,72.9,73.56,1127550.0],["2002-05-22",72.66,75.3,71.28,75.0,952933.0],["2002-05-23",76.08,78.6,73.74,78.0,1421617.0],["2002-05-24",75.6,78.3,75.3,76.86,705267.0],["2002-05-28",77.94,78.3,73.86,75.72,677583.0],["2002-05-29",72.9,73.44,71.1,71.4,1064117.0],["2002-05-30",69.36,71.4,67.8,70.5,1030350.0],["2002-05-31",71.04,71.82,68.34,69.0,875650.0],["2002-06-03",69.12,69.3,64.32,64.38,993667.0],["2002-06-04",60.18,62.4,59.52,61.86,2508583.0],["2002-06-05",62.1,63.3,58.86,59.7,1497900.0],["2002-06-06",59.28,59.7,57.0,57.54,1001117.0],["2002-06-07",55.62,56.64,52.68,56.4,2011283.0],["2002-06-10",56.46,56.46,52.56,53.28,1474567.0],["2002-06-11",53.82,54.3,50.4,50.64,1216633.0],["2002-06-12",50.76,52.2,48.12,50.58,1756133.0],["2002-06-13",50.28,52.8,46.38,48.18,2227800.0],["2002-06-14",43.98,47.58,41.4,47.1,2546150.0],["2002-06-17",48.9,48.9,45.6,46.44,2303933.0],["2002-06-18",45.0,48.12,44.7,45.06,1194567.0],["2002-06-19",45.24,46.74,43.32,43.68,1043017.0],["2002-06-20",43.8,45.0,41.04,42.0,1144100.0],["2002-06-21",39.9,42.9,39.36,42.0,1383883.0],["2002-06-24",41.52,42.66,39.9,42.0,1778450.0],["2002-06-25",42.84,43.26,37.08,37.74,1621733.0],["2002-06-26",34.8,37.8,34.5,37.32,1430850.0],["2002-06-27",38.94,41.04,36.78,40.32,1094717.0],["2002-06-28",40.5,40.68,37.56,37.86,1321567.0],["2002-07-01",37.98,38.82,34.98,35.04,876683.0],["2002-07-02",35.46,35.82,31.98,33.06,1271717.0],["2002-07-03",32.28,35.58,32.28,34.98,1036950.0],["2002-07-05",36.18,39.6,36.0,39.6,527083.0],["2002-07-08",39.18,40.14,33.0,34.86,1147417.0],["2002-07-09",35.28,36.24,33.48,33.54,854817.0],["2002-07-10",35.64,35.94,31.5,32.64,832583.0],["2002-07-11",32.52,35.28,30.42,34.14,1271567.0],["2002-07-12",37.02,38.16,34.5,37.5,1484967.0],["2002-07-15",36.78,42.54,34.92,42.48,1176017.0],["2002-07-16",41.04,41.94,37.2,37.8,1382117.0],["2002-07-17",40.32,41.34,35.16,35.16,1405383.0],["2002-07-18",35.7,36.84,34.02,35.88,1237450.0],["2002-07-19",34.5,37.26,30.72,31.8,1328650.0],["2002-07-22",32.1,33.0,29.94,31.26,1004883.0],["2002-07-23",31.68,32.4,25.08,26.28,2089633.0],["2002-07-24",24.84,27.0,23.4,26.82,2450733.0],["2002-07-25",25.68,26.1,20.4,21.12,3470917.0],["2002-07-26",22.62,22.62,20.82,22.44,2100950.0],["2002-07-29",23.34,24.84,22.2,24.78,1307600.0],["2002-07-30",24.0,25.26,23.46,24.66,1417550.0],["2002-07-31",24.06,24.6,22.8,24.42,1457617.0],["2002-08-01",27.84,28.8,24.48,24.54,2284533.0],["2002-08-02",24.84,25.2,23.1,23.82,1905067.0],["2002-08-05",23.82,24.06,22.14,23.1,1165017.0],["2002-08-06",23.7,24.3,23.34,23.88,1499583.0],["2002-08-07",25.2,25.2,21.9,23.7,1286283.0],["2002-08-08",23.88,24.0,22.5,23.52,1275083.0],["2002-08-09",23.34,23.76,22.5,22.8,1113083.0],["2002-08-12",22.74,22.92,21.54,22.2,1644900.0],["2002-08-13",21.84,22.98,19.26,19.86,1690450.0],["2002-08-14",20.1,20.28,17.16,19.74,2191717.0],["2002-08-15",20.88,22.92,19.08,22.68,1879733.0],["2002-08-16",22.2,24.24,21.6,24.0,1357500.0],["2002-08-19",23.7,25.92,23.4,24.78,1312600.0],["2002-08-20",24.24,25.38,23.1,24.42,941300.0],["2002-08-21",24.9,25.86,24.0,24.96,983450.0],["2002-08-22",25.14,26.7,24.6,25.98,1355717.0],["2002-08-23",25.26,25.56,22.98,23.58,1095117.0],["2002-08-26",23.82,24.9,23.4,24.66,844100.0],["2002-08-27",24.9,25.26,22.38,22.68,1475150.0],["2002-08-28",22.68,22.68,20.4,20.46,1353900.0],["2002-08-29",20.34,21.96,19.5,21.0,769283.0],["2002-08-30",20.88,22.5,20.82,21.24,768717.0],["2002-09-03",20.7,21.24,19.68,20.22,848033.0],["2002-09-04",20.76,22.2,20.22,22.02,1120900.0],["2002-09-05",21.54,21.84,21.0,21.3,807650.0],["2002-09-06",22.26,24.42,22.02,23.94,997717.0],["2002-09-09",23.22,24.3,22.38,23.7,825383.0],["2002-09-10",23.82,24.06,22.2,23.94,826867.0],["2002-09-11",24.06,25.08,22.32,23.7,838267.0],["2002-09-12",22.8,22.98,20.52,21.42,1031767.0],["2002-09-13",20.76,21.6,19.08,19.92,1226100.0],["2002-09-16",20.04,20.52,18.6,19.14,669283.0],["2002-09-17",19.8,20.04,18.0,18.24,1076583.0],["2002-09-18",17.7,18.6,16.8,17.88,1415183.0],["2002-09-19",17.22,18.0,15.72,15.96,950850.0],["2002-09-20",16.26,18.06,15.6,17.94,1410767.0],["2002-09-23",17.04,17.7,16.2,16.38,708550.0],["2002-09-24",15.78,16.8,14.88,15.06,852283.0],["2002-09-25",15.66,17.64,14.7,17.52,1393683.0],["2002-09-26",18.06,19.38,17.28,17.52,1501883.0],["2002-09-27",17.64,18.9,17.46,17.76,807500.0],["2002-09-30",17.34,17.4,16.5,16.62,803333.0],["2002-10-01",16.92,20.4,16.56,20.04,834350.0],["2002-10-02",19.62,20.58,18.0,18.12,1228850.0],["2002-10-03",18.12,19.5,18.0,18.42,801600.0],["2002-10-04",17.88,18.12,15.6,15.78,892617.0],["2002-10-07",15.66,17.34,15.3,16.2,831483.0],["2002-10-08",16.32,17.16,13.86,14.76,2106450.0],["2002-10-09",14.82,15.42,13.08,14.16,1241300.0],["2002-10-10",14.28,14.4,10.86,12.0,2533083.0],["2002-10-11",12.54,14.04,11.16,11.82,1873183.0],["2002-10-14",11.22,11.76,10.2,10.2,1589800.0],["2002-10-15",11.4,11.7,9.96,10.74,2153133.0],["2002-10-16",10.5,10.74,9.12,9.66,1372383.0],["2002-10-17",10.32,10.98,9.6,10.56,1265417.0],["2002-10-18",10.5,10.92,9.66,10.86,1027383.0],["2002-10-21",10.14,12.0,10.14,11.94,1358750.0],["2002-10-22",11.34,12.66,10.86,12.0,1032350.0],["2002-10-23",12.0,13.8,11.46,13.68,1061133.0],["2002-10-24",14.52,14.7,12.6,12.78,1342133.0],["2002-10-25",12.42,13.26,11.94,13.02,1107933.0],["2002-10-28",13.44,13.98,12.3,12.54,1486917.0],["2002-10-29",12.6,13.38,11.4,11.88,1304333.0],["2002-10-30",13.56,17.7,13.32,17.46,3105083.0],["2002-10-31",17.1,20.1,16.26,18.48,3029117.0],["2002-11-01",17.7,19.5,17.4,18.6,1454050.0],["2002-11-04",20.1,22.86,19.5,19.56,2096750.0],["2002-11-05",19.2,20.94,18.6,19.32,1133833.0],["2002-11-06",20.16,20.4,18.6,20.16,1817550.0],["2002-11-07",19.26,19.74,17.76,18.6,1206450.0],["2002-11-08",18.3,18.9,17.1,18.06,982600.0],["2002-11-11",18.12,18.18,16.26,16.38,483783.0],["2002-11-12",16.74,18.54,16.08,17.4,982117.0],["2002-11-13",16.98,18.3,16.32,17.52,1053617.0],["2002-11-14",18.3,19.5,18.24,18.78,1260383.0],["2002-11-15",18.48,20.46,17.7,20.4,1198167.0],["2002-11-18",20.76,21.3,18.96,19.02,1140850.0],["2002-11-19",18.96,19.68,17.64,17.94,1545633.0],["2002-11-20",17.94,20.4,17.82,19.98,1354317.0],["2002-11-21",21.0,22.08,19.08,20.88,2635400.0],["2002-11-22",20.34,24.42,19.56,24.18,3605700.0],["2002-11-25",25.08,27.9,24.3,27.6,3663617.0],["2002-11-26",27.66,29.1,26.16,28.44,2520933.0],["2002-11-27",29.52,31.14,29.1,29.94,2316783.0],["2002-11-29",30.24,31.14,27.96,28.8,738633.0],["2002-12-02",30.66,30.72,28.56,29.4,1514317.0],["2002-12-03",28.2,29.4,26.4,29.16,1787850.0],["2002-12-04",25.74,27.78,24.9,25.92,1788317.0],["2002-12-05",27.12,27.24,24.6,25.62,1663533.0],["2002-12-06",24.48,27.24,24.3,27.06,1029717.0],["2002-12-09",26.1,26.58,22.98,23.04,1667000.0],["2002-12-10",23.22,25.56,23.1,24.24,1396600.0],["2002-12-11",23.04,25.92,23.04,24.66,1171350.0],["2002-12-12",25.92,26.34,24.3,25.44,1049000.0],["2002-12-13",24.72,25.14,23.4,23.76,868600.0],["2002-12-16",23.94,26.1,23.1,25.98,789167.0],["2002-12-17",25.5,27.3,25.44,26.46,998417.0],["2002-12-18",25.56,25.62,24.0,24.66,836717.0],["2002-12-19",24.3,26.34,22.5,22.62,1312117.0],["2002-12-20",22.02,25.14,21.0,24.3,1290800.0],["2002-12-23",24.06,26.28,24.06,25.8,773967.0],["2002-12-24",25.2,26.64,24.66,25.26,631467.0],["2002-12-26",25.26,26.58,24.12,24.18,618183.0],["2002-12-27",24.78,24.96,24.06,24.54,427800.0],["2002-12-30",25.26,25.26,23.64,24.48,501200.0],["2002-12-31",24.48,27.12,23.52,26.94,772900.0],["2003-01-02",26.76,27.66,25.2,27.06,991217.0],["2003-01-03",26.7,27.0,24.72,25.26,1159167.0],["2003-01-06",25.44,28.2,25.38,27.48,1069267.0],["2003-01-07",27.36,31.08,27.3,30.3,3796650.0],["2003-01-08",30.6,31.02,28.32,28.92,2201133.0],["2003-01-09",30.3,31.2,29.7,30.6,2539100.0],["2003-01-10",30.24,33.24,29.76,31.68,1915867.0],["2003-01-13",31.98,32.4,29.28,29.4,2205083.0],["2003-01-14",29.22,30.48,29.1,30.42,1268733.0],["2003-01-15",30.54,31.2,28.5,30.0,1222650.0],["2003-01-16",30.48,31.02,28.62,28.8,1035317.0],["2003-01-17",27.84,28.38,25.68,25.86,1638717.0],["2003-01-21",26.28,27.24,25.38,25.92,1090783.0],["2003-01-22",26.34,26.7,23.22,23.94,1721067.0],["2003-01-23",24.78,25.5,23.7,24.18,1306300.0],["2003-01-24",24.48,24.66,22.8,23.04,1195883.0],["2003-01-27",22.62,24.54,22.44,23.4,633783.0],["2003-01-28",24.3,24.48,22.8,23.52,804733.0],["2003-01-29",22.62,24.54,21.9,24.36,1562067.0],["2003-01-30",24.54,24.6,22.26,22.44,770500.0],["2003-01-31",22.14,22.62,21.06,21.96,1203383.0],["2003-02-03",22.86,23.1,21.6,22.02,649833.0],["2003-02-04",21.3,21.54,20.58,21.42,932900.0],["2003-02-05",21.72,23.4,21.0,21.42,826650.0],["2003-02-06",21.36,22.74,21.06,21.72,824133.0],["2003-02-07",23.34,23.4,21.6,21.72,1089817.0],["2003-02-10",22.14,23.34,21.78,22.74,758700.0],["2003-02-11",23.28,24.06,21.72,22.68,1228133.0],["2003-02-12",22.62,23.28,21.12,21.18,850217.0],["2003-02-13",21.48,21.9,21.0,21.78,670733.0],["2003-02-14",21.96,23.52,21.84,22.74,1131133.0],["2003-02-18",22.92,24.18,22.8,24.06,814900.0],["2003-02-19",24.06,24.24,22.86,23.64,635067.0],["2003-02-20",24.54,24.78,23.28,23.52,581617.0],["2003-02-21",24.06,24.18,22.92,23.82,624117.0],["2003-02-24",22.68,23.88,22.62,22.8,643617.0],["2003-02-25",23.04,24.24,21.96,24.0,926517.0],["2003-02-26",23.04,23.64,22.68,22.68,1001700.0],["2003-02-27",23.1,24.12,22.68,23.94,900800.0],["2003-02-28",23.94,25.98,23.94,25.8,1896067.0],["2003-03-03",25.56,26.7,25.32,25.56,1255967.0],["2003-03-04",25.02,25.5,24.36,25.02,674367.0],["2003-03-05",25.02,25.44,24.54,24.96,638217.0],["2003-03-06",24.72,25.68,23.94,25.26,1036983.0],["2003-03-07",24.6,25.86,24.48,24.9,796200.0],["2003-03-10",24.54,25.02,24.18,24.78,610217.0],["2003-03-11",24.78,25.14,23.22,23.7,872650.0],["2003-03-12",23.4,24.3,22.68,23.88,952000.0],["2003-03-13",24.84,26.76,24.78,26.64,1325567.0],["2003-03-14",27.12,27.54,25.5,27.24,1638417.0],["2003-03-17",25.98,29.34,25.86,28.86,1647917.0],["2003-03-18",29.28,30.0,27.84,29.88,1456050.0],["2003-03-19",29.46,30.0,27.96,28.32,1605183.0],["2003-03-20",27.48,28.38,26.82,27.78,1103817.0],["2003-03-21",28.56,28.74,27.12,27.78,1246833.0],["2003-03-24",27.06,28.38,26.94,27.12,1043533.0],["2003-03-25",27.54,28.26,27.0,27.72,586667.0],["2003-03-26",27.24,27.54,26.16,26.7,997700.0],["2003-03-27",26.34,26.94,25.62,26.52,704167.0],["2003-03-28",26.34,26.94,25.74,25.98,429800.0],["2003-03-31",25.26,25.5,24.06,24.24,977850.0],["2003-04-01",24.6,24.96,23.34,24.12,1088967.0],["2003-04-02",25.26,26.46,24.9,26.04,814183.0],["2003-04-03",26.28,26.46,25.5,25.86,754083.0],["2003-04-04",26.34,26.52,24.6,25.5,579200.0],["2003-04-07",27.0,27.24,25.44,25.5,589233.0],["2003-04-08",25.5,26.64,25.14,25.62,620650.0],["2003-04-09",25.98,26.52,24.18,24.18,1060033.0],["2003-04-10",24.54,25.2,24.18,25.14,562200.0],["2003-04-11",25.5,26.16,24.42,25.98,845800.0],["2003-04-14",25.98,26.58,25.62,26.1,598933.0],["2003-04-15",25.74,26.7,25.14,26.28,468250.0],["2003-04-16",26.94,27.42,26.28,27.12,845367.0],["2003-04-17",27.72,28.62,27.12,28.5,782300.0],["2003-04-21",28.5,30.72,27.24,30.48,1198150.0],["2003-04-22",29.52,29.76,28.08,28.5,2491800.0],["2003-04-23",28.68,29.16,28.14,28.92,865150.0],["2003-04-24",28.26,29.52,28.2,28.8,520633.0],["2003-04-25",28.8,28.86,26.22,26.28,1150900.0],["2003-04-28",26.52,29.7,26.4,27.9,750100.0],["2003-04-29",28.2,28.8,27.66,27.96,737733.0],["2003-04-30",27.9,29.4,27.24,28.8,830317.0],["2003-05-01",28.5,29.88,27.84,28.98,734700.0],["2003-05-02",28.8,30.42,28.5,30.42,829583.0],["2003-05-05",30.66,32.7,30.06,31.98,1381050.0],["2003-05-06",32.16,33.6,31.92,33.0,1302233.0],["2003-05-07",31.08,31.44,30.3,30.6,1946500.0],["2003-05-08",30.12,31.08,29.76,30.48,1139583.0],["2003-05-09",30.84,32.34,30.72,31.98,1083850.0],["2003-05-12",32.22,32.34,30.84,32.16,742117.0],["2003-05-13",31.98,34.38,31.44,33.24,1351233.0],["2003-05-14",34.08,35.46,32.7,34.8,1570617.0],["2003-05-15",35.52,37.02,34.98,36.18,1414050.0],["2003-05-16",36.24,37.44,34.14,36.18,1593867.0],["2003-05-19",35.64,35.7,32.52,33.0,1480683.0],["2003-05-20",33.0,33.3,31.86,31.92,1096317.0],["2003-05-21",32.52,32.52,30.6,31.68,1657800.0],["2003-05-22",31.86,33.0,31.2,32.34,1218717.0],["2003-05-23",31.92,33.06,31.68,32.46,626783.0],["2003-05-27",31.92,34.08,31.5,33.84,1160333.0],["2003-05-28",34.26,35.34,32.58,34.98,1081750.0],["2003-05-29",35.4,35.88,34.5,35.1,1096383.0],["2003-05-30",34.74,34.98,33.48,34.32,1524983.0],["2003-06-02",33.78,34.98,32.46,32.82,1309783.0],["2003-06-03",32.04,34.38,31.62,34.2,1305283.0],["2003-06-04",34.98,39.3,34.62,39.0,2346583.0],["2003-06-05",38.94,38.94,36.78,38.76,1711000.0],["2003-06-06",40.56,40.74,35.88,36.24,2454267.0],["2003-06-09",36.36,36.42,34.44,35.76,1767033.0],["2003-06-10",36.3,36.36,35.1,36.0,789317.0],["2003-06-11",35.82,40.2,35.1,38.7,1060750.0],["2003-06-12",39.3,39.54,37.98,39.12,827850.0],["2003-06-13",39.24,39.78,36.78,36.9,767117.0],["2003-06-16",37.02,38.4,36.18,37.86,1159217.0],["2003-06-17",38.1,38.46,37.26,38.04,1058183.0],["2003-06-18",37.68,39.78,37.62,38.58,1189083.0],["2003-06-19",39.12,40.08,39.06,39.3,993567.0],["2003-06-20",39.42,40.56,38.7,39.18,1099883.0],["2003-06-23",37.86,38.88,36.24,37.14,891100.0],["2003-06-24",38.22,38.22,35.22,36.66,1283133.0],["2003-06-25",36.78,37.2,35.94,36.3,588150.0],["2003-06-26",35.82,38.28,35.82,37.92,740267.0],["2003-06-27",37.8,38.88,36.84,37.44,712000.0],["2003-06-30",37.08,38.58,37.08,37.92,750467.0],["2003-07-01",39.18,39.3,37.14,38.94,908533.0],["2003-07-02",39.96,42.06,39.9,41.64,2190883.0],["2003-07-03",41.1,41.88,40.26,40.92,774267.0],["2003-07-07",41.64,44.22,41.58,43.98,1784933.0],["2003-07-08",44.7,48.0,44.22,47.1,2867767.0],["2003-07-09",47.88,49.8,46.14,49.44,2301167.0],["2003-07-10",48.9,49.2,46.68,47.34,1847500.0],["2003-07-11",47.82,48.24,46.44,46.92,840983.0],["2003-07-14",48.48,49.74,47.28,47.52,1155517.0],["2003-07-15",48.54,49.62,47.7,48.42,1201983.0],["2003-07-16",49.26,49.38,45.72,45.96,1360133.0],["2003-07-17",43.2,45.0,42.18,42.24,1781567.0],["2003-07-18",43.74,45.96,42.66,44.52,1010717.0],["2003-07-21",44.82,45.24,43.8,44.1,796967.0],["2003-07-22",42.24,46.86,40.5,45.48,2386550.0],["2003-07-23",45.78,46.56,44.7,46.14,695183.0],["2003-07-24",46.5,47.1,44.76,45.0,829667.0],["2003-07-25",45.48,46.86,44.52,46.68,759783.0],["2003-07-28",46.86,47.94,46.5,47.4,802500.0],["2003-07-29",47.76,48.24,46.32,47.46,900633.0],["2003-07-30",47.76,48.42,46.98,47.16,615333.0],["2003-07-31",47.58,48.9,47.1,47.82,945517.0],["2003-08-01",52.5,52.98,48.9,48.9,2226300.0],["2003-08-04",48.06,50.4,47.34,49.5,1275417.0],["2003-08-05",49.62,49.74,47.1,47.58,1603750.0],["2003-08-06",47.04,47.28,44.4,45.0,1337850.0],["2003-08-07",44.52,46.92,44.46,45.84,934367.0],["2003-08-08",46.38,46.5,44.82,45.06,699850.0],["2003-08-11",45.12,46.92,45.0,46.38,693483.0],["2003-08-12",46.32,48.18,45.6,47.64,747567.0],["2003-08-13",48.48,48.9,47.22,48.72,812383.0],["2003-08-14",48.42,49.38,48.42,48.6,523383.0],["2003-08-15",48.72,49.5,48.12,49.08,250600.0],["2003-08-18",49.44,52.38,49.2,51.54,710967.0],["2003-08-19",52.56,54.96,52.2,54.6,1284767.0],["2003-08-20",53.52,55.38,52.92,54.24,1086700.0],["2003-08-21",54.3,54.9,51.9,53.88,1630233.0],["2003-08-22",54.9,55.44,52.74,53.46,1006283.0],["2003-08-25",53.4,53.82,50.88,51.48,745667.0],["2003-08-26",50.7,52.92,49.68,52.44,939200.0],["2003-08-27",52.2,52.56,51.0,52.02,763017.0],["2003-08-28",52.26,53.1,50.58,52.74,939567.0],["2003-08-29",52.62,54.54,52.56,54.06,648417.0],["2003-09-02",54.48,54.84,53.04,53.7,1457017.0],["2003-09-03",54.06,54.6,52.8,53.22,1223633.0],["2003-09-04",53.64,56.88,52.74,56.28,1697600.0],["2003-09-05",55.32,58.2,55.02,56.1,1351067.0],["2003-09-08",56.4,59.1,55.02,58.68,852033.0],["2003-09-09",58.38,58.56,56.52,56.76,781383.0],["2003-09-10",55.56,56.7,53.64,54.0,1351183.0],["2003-09-11",54.06,55.5,53.82,55.2,626617.0],["2003-09-12",54.42,54.42,52.68,53.1,1425367.0],["2003-09-15",53.28,54.66,53.1,54.06,800950.0],["2003-09-16",54.6,58.38,54.3,58.38,1184083.0],["2003-09-17",58.44,62.4,58.08,61.62,2664000.0],["2003-09-18",63.12,65.1,61.56,64.68,1879067.0],["2003-09-19",65.04,65.76,61.92,62.94,1285000.0],["2003-09-22",61.14,62.52,60.48,61.86,817683.0],["2003-09-23",61.92,63.24,61.08,62.52,785583.0],["2003-09-24",62.28,62.4,57.6,58.5,1463217.0],["2003-09-25",58.8,60.48,57.0,57.18,1192483.0],["2003-09-26",55.98,59.1,55.56,56.16,750933.0],["2003-09-29",56.94,60.24,56.94,59.88,833633.0],["2003-09-30",59.04,60.0,56.58,57.96,1098167.0],["2003-10-01",59.28,59.4,56.58,57.12,949750.0],["2003-10-02",57.12,62.16,56.58,61.8,1540050.0],["2003-10-03",63.3,64.02,62.28,63.9,876083.0],["2003-10-06",65.1,65.1,63.54,64.14,706717.0],["2003-10-07",62.46,65.7,62.04,65.1,769500.0],["2003-10-08",65.28,65.58,63.06,63.9,613717.0],["2003-10-09",65.1,65.7,62.76,63.42,1010417.0],["2003-10-10",63.48,64.08,62.58,62.88,530750.0],["2003-10-13",63.42,64.62,63.12,64.2,500717.0],["2003-10-14",63.96,65.34,63.42,64.98,552717.0],["2003-10-15",66.12,66.78,64.32,64.92,748400.0],["2003-10-16",64.62,65.82,64.38,65.82,418283.0],["2003-10-17",65.4,66.72,62.76,62.82,614517.0],["2003-10-20",63.0,63.6,61.5,63.42,474200.0],["2003-10-21",63.48,64.08,62.4,63.48,480933.0],["2003-10-22",62.58,62.88,60.0,60.18,818717.0],["2003-10-23",58.5,58.86,55.8,56.22,1534700.0],["2003-10-24",55.5,57.78,54.66,57.48,1439100.0],["2003-10-27",58.26,58.38,57.06,57.48,1322483.0],["2003-10-28",57.96,60.36,57.9,60.12,1732167.0],["2003-10-29",62.1,63.84,61.32,63.3,1719367.0],["2003-10-30",63.9,64.2,62.16,62.34,1273167.0],["2003-10-31",62.64,63.54,60.9,63.18,1028850.0],["2003-11-03",63.36,65.22,62.94,64.26,820700.0],["2003-11-04",63.66,67.32,63.0,64.8,1038133.0],["2003-11-05",64.86,66.0,63.3,65.46,718600.0],["2003-11-06",66.6,67.08,64.8,66.48,974717.0],["2003-11-07",67.62,68.58,67.02,67.86,871783.0],["2003-11-10",67.62,67.74,64.92,65.7,850367.0],["2003-11-11",65.34,66.6,64.8,65.82,750500.0],["2003-11-12",66.24,69.96,66.12,69.12,807700.0],["2003-11-13",69.0,70.8,68.1,69.18,693567.0],["2003-11-14",68.76,70.5,66.36,66.9,646067.0],["2003-11-17",66.12,66.42,61.56,63.96,1041983.0],["2003-11-18",64.5,66.9,63.42,63.78,975200.0],["2003-11-19",63.84,65.46,63.06,64.74,771033.0],["2003-11-20",65.94,67.5,64.38,65.34,1219050.0],["2003-11-21",67.74,67.74,64.5,66.66,852317.0],["2003-11-24",67.56,70.2,67.5,69.84,886617.0],["2003-11-25",70.08,71.76,69.24,70.56,1054417.0],["2003-11-26",71.28,73.44,70.14,73.32,1008700.0],["2003-11-28",67.56,73.8,67.56,73.14,503700.0],["2003-12-01",73.8,74.7,71.76,73.44,1274100.0],["2003-12-02",73.2,73.5,71.82,72.18,1228383.0],["2003-12-03",72.18,75.0,71.7,71.94,1316450.0],["2003-12-04",71.88,72.96,70.32,71.94,959383.0],["2003-12-05",71.04,71.16,68.34,68.7,804100.0],["2003-12-08",68.52,70.98,68.22,70.2,1003250.0],["2003-12-09",69.9,70.5,65.58,66.0,1285933.0],["2003-12-10",66.42,66.6,63.36,64.5,1359750.0],["2003-12-11",65.52,70.98,64.5,70.02,1093833.0],["2003-12-12",70.8,71.28,68.52,69.12,837833.0],["2003-12-15",71.46,72.0,68.34,68.7,977833.0],["2003-12-16",69.0,70.74,68.16,70.2,1332267.0],["2003-12-17",69.9,72.18,69.36,71.7,1723250.0],["2003-12-18",72.0,74.82,71.88,74.1,1213250.0],["2003-12-19",75.0,75.9,72.48,75.36,1346433.0],["2003-12-22",74.52,75.3,72.96,74.22,835683.0],["2003-12-23",74.4,75.0,73.26,74.16,757500.0],["2003-12-24",74.46,74.82,73.14,74.58,153650.0],["2003-12-26",74.64,74.88,73.8,74.16,104433.0],["2003-12-29",74.64,75.9,74.1,75.3,569800.0],["2003-12-30",76.14,76.86,75.18,76.02,566467.0],["2003-12-31",75.78,76.56,75.06,75.6,710083.0],["2004-01-02",75.12,76.8,75.06,75.36,556400.0],["2004-01-05",76.14,79.08,76.02,78.48,877517.0],["2004-01-06",78.3,80.88,78.0,80.64,821833.0],["2004-01-07",80.82,82.5,79.5,81.42,912383.0],["2004-01-08",82.2,84.3,81.84,82.98,1091800.0],["2004-01-09",81.3,84.18,81.0,81.72,1165350.0],["2004-01-12",82.62,83.34,81.24,83.1,756217.0],["2004-01-13",80.28,82.26,79.5,81.24,1245633.0],["2004-01-14",81.72,82.86,81.0,82.14,915383.0],["2004-01-15",82.2,83.58,79.68,83.04,807700.0],["2004-01-16",86.7,90.6,85.92,89.94,1686150.0],["2004-01-20",90.84,93.06,90.0,91.86,1067950.0],["2004-01-21",84.66,85.14,82.98,84.72,2451267.0],["2004-01-22",85.8,86.1,80.04,81.84,1052250.0],["2004-01-23",82.38,83.7,76.26,76.8,1552083.0],["2004-01-26",74.64,79.56,73.56,79.44,2021800.0],["2004-01-27",79.5,79.68,76.38,77.58,819033.0],["2004-01-28",78.9,79.44,76.38,76.68,1178083.0],["2004-01-29",77.4,77.94,73.02,75.3,1273533.0],["2004-01-30",75.78,79.02,75.72,78.3,1377333.0],["2004-02-02",78.42,80.52,76.44,77.82,842583.0],["2004-02-03",78.0,78.3,75.36,77.22,831317.0],["2004-02-04",75.06,75.48,71.7,73.26,1780633.0],["2004-02-05",74.04,76.02,73.32,74.82,707283.0],["2004-02-06",75.18,78.66,75.12,78.54,778617.0],["2004-02-09",78.84,79.2,76.86,76.86,485450.0],["2004-02-10",76.38,78.84,76.26,78.0,749817.0],["2004-02-11",78.18,81.3,77.7,79.74,887500.0],["2004-02-12",79.26,80.04,77.52,79.86,820267.0],["2004-02-13",83.28,83.88,78.0,78.66,1152650.0],["2004-02-17",79.44,81.6,79.44,80.4,690000.0],["2004-02-18",80.16,81.6,79.26,80.7,770400.0],["2004-02-19",83.34,83.88,79.68,80.1,1383833.0],["2004-02-20",80.1,80.16,76.8,77.16,876400.0],["2004-02-23",78.18,78.6,74.28,74.94,790467.0],["2004-02-24",74.82,75.36,72.0,72.96,1224367.0],["2004-02-25",73.5,75.78,73.08,74.82,896400.0],["2004-02-26",74.94,76.38,74.52,75.78,494650.0],["2004-02-27",75.0,77.1,73.98,76.14,721200.0],["2004-03-01",76.32,77.7,75.3,76.68,604267.0],["2004-03-02",76.8,79.02,76.26,77.46,689667.0],["2004-03-03",76.68,77.1,75.3,75.9,412650.0],["2004-03-04",75.72,77.82,75.36,77.46,461767.0],["2004-03-05",76.2,78.3,75.84,76.74,467017.0],["2004-03-08",76.86,77.46,72.66,72.96,657333.0],["2004-03-09",72.54,73.02,68.1,69.06,1415550.0],["2004-03-10",69.54,71.46,68.7,68.7,1031217.0],["2004-03-11",67.98,68.82,65.4,65.58,1322567.0],["2004-03-12",66.12,68.64,66.0,68.22,1145517.0],["2004-03-15",67.8,68.64,65.4,65.46,866850.0],["2004-03-16",66.48,67.14,64.5,65.4,861067.0],["2004-03-17",67.44,68.4,66.3,68.1,1222317.0],["2004-03-18",68.04,68.1,65.34,66.72,774967.0],["2004-03-19",67.02,67.38,63.6,63.84,983983.0],["2004-03-22",62.94,63.3,61.14,62.46,884083.0],["2004-03-23",63.6,63.78,61.26,61.92,883850.0],["2004-03-24",61.62,64.56,61.32,62.82,894117.0],["2004-03-25",62.46,65.64,62.4,65.04,1014800.0],["2004-03-26",65.4,67.38,64.56,66.06,897183.0],["2004-03-29",67.44,68.46,65.94,66.48,701950.0],["2004-03-30",65.94,67.26,65.52,66.96,753083.0],["2004-03-31",66.9,67.2,64.8,66.24,863367.0],["2004-04-01",66.0,68.4,65.58,68.04,880483.0],["2004-04-02",70.56,70.68,68.22,70.32,691783.0],["2004-04-05",69.6,72.18,69.12,72.0,632017.0],["2004-04-06",71.1,71.64,69.9,70.68,582167.0],["2004-04-07",68.52,70.32,67.8,69.18,667600.0],["2004-04-08",70.5,70.74,67.74,68.1,717100.0],["2004-04-12",68.16,69.36,67.86,68.4,451767.0],["2004-04-13",68.46,69.84,65.7,66.72,951217.0],["2004-04-14",65.4,67.38,65.1,65.94,576050.0],["2004-04-15",66.6,67.08,63.48,65.16,916783.0],["2004-04-16",65.7,65.7,61.5,63.3,845767.0],["2004-04-19",63.0,64.8,63.0,64.74,537150.0],["2004-04-20",65.04,65.82,60.96,61.14,1037950.0],["2004-04-21",65.52,71.46,64.92,70.02,2922400.0],["2004-04-22",68.88,69.36,66.48,67.32,2084217.0],["2004-04-23",67.2,68.88,66.54,67.38,942050.0],["2004-04-26",67.44,68.88,66.54,68.04,1133650.0],["2004-04-27",69.72,70.14,67.14,67.26,659717.0],["2004-04-28",66.24,66.48,63.9,65.22,772550.0],["2004-04-29",65.04,65.58,61.56,62.7,1089133.0],["2004-04-30",63.72,64.38,59.58,60.12,850000.0],["2004-05-03",60.24,61.32,58.8,59.88,1158833.0],["2004-05-04",60.06,63.24,59.7,62.7,1237933.0],["2004-05-05",62.58,63.66,61.5,63.36,687933.0],["2004-05-06",62.64,62.82,60.72,62.1,736550.0],["2004-05-07",62.16,63.42,60.42,61.08,771267.0],["2004-05-10",60.84,61.02,56.64,58.56,1312967.0],["2004-05-11",59.22,61.38,58.38,60.54,874217.0],["2004-05-12",59.58,62.58,59.4,61.86,1439817.0],["2004-05-13",61.92,62.94,61.56,62.52,923033.0],["2004-05-14",60.18,61.2,58.68,59.22,1081917.0],["2004-05-17",58.44,59.1,57.78,58.2,838133.0],["2004-05-18",58.98,60.72,58.86,60.72,566400.0],["2004-05-19",62.7,64.14,61.26,61.62,990800.0],["2004-05-20",61.56,62.64,59.94,60.96,646750.0],["2004-05-21",61.86,62.04,60.0,61.38,482700.0],["2004-05-24",62.16,62.34,58.86,60.72,1093917.0],["2004-05-25",60.12,61.8,59.76,61.2,1100900.0],["2004-05-26",60.84,64.26,60.84,64.14,866767.0],["2004-05-27",64.56,65.28,62.52,64.32,867817.0],["2004-05-28",63.9,64.44,62.76,64.2,538433.0],["2004-06-01",63.24,65.88,63.24,65.46,647583.0],["2004-06-02",66.0,66.0,62.22,63.36,855383.0],["2004-06-03",63.24,63.72,60.78,61.08,774033.0],["2004-06-04",62.22,63.42,61.2,61.5,599400.0],["2004-06-07",62.16,64.8,62.1,64.62,496817.0],["2004-06-08",64.02,64.56,61.86,62.4,1586350.0],["2004-06-09",62.4,62.46,59.22,59.88,891600.0],["2004-06-10",60.0,60.6,56.88,59.28,984917.0],["2004-06-14",59.04,59.1,54.84,55.08,1836967.0],["2004-06-15",55.74,56.88,55.2,56.34,2053383.0],["2004-06-16",56.64,57.0,55.92,56.64,978500.0],["2004-06-17",54.3,54.9,51.9,53.4,1882250.0],["2004-06-18",53.52,55.02,52.38,54.0,1608400.0],["2004-06-21",53.94,54.48,53.22,53.4,922133.0],["2004-06-22",53.64,54.12,52.44,53.4,1040550.0],["2004-06-23",53.64,55.14,53.52,54.48,1439817.0],["2004-06-24",54.24,54.72,53.58,53.82,1237483.0],["2004-06-25",54.0,54.72,53.4,54.24,1310867.0],["2004-06-28",55.08,55.2,53.1,53.28,879517.0],["2004-06-29",52.38,55.02,52.02,54.42,1116983.0],["2004-06-30",54.36,54.84,53.7,54.6,968167.0],["2004-07-01",54.12,54.12,49.08,49.8,2257633.0],["2004-07-02",50.04,50.1,46.68,48.24,1686967.0],["2004-07-06",48.18,49.08,44.34,44.4,2011667.0],["2004-07-07",44.52,45.36,42.66,43.44,2104633.0],["2004-07-08",42.66,44.28,42.6,43.32,1518833.0],["2004-07-09",43.68,45.24,43.44,44.16,2004283.0],["2004-07-12",43.62,44.04,40.8,41.46,1649267.0],["2004-07-13",41.76,42.72,41.46,42.06,1164633.0],["2004-07-14",41.76,42.06,40.2,40.5,1522600.0],["2004-07-15",40.62,41.16,40.02,40.2,1338767.0],["2004-07-16",41.7,41.82,39.9,40.02,1594317.0],["2004-07-19",40.26,41.46,40.2,40.2,1664583.0],["2004-07-20",39.42,41.64,38.16,41.22,1998883.0],["2004-07-21",47.46,48.78,42.9,43.32,3768067.0],["2004-07-22",42.9,45.78,42.84,45.18,2086383.0],["2004-07-23",44.58,44.7,42.6,43.08,1314750.0],["2004-07-26",42.96,44.4,42.0,42.78,966533.0],["2004-07-27",43.14,44.22,42.66,43.32,1338300.0],["2004-07-28",42.96,43.14,40.98,42.36,1230333.0],["2004-07-29",43.32,43.8,42.36,43.08,1037017.0],["2004-07-30",43.26,45.3,42.72,44.04,936283.0],["2004-08-02",44.58,45.6,43.74,44.94,1193100.0],["2004-08-03",44.7,45.12,42.42,42.42,1282150.0],["2004-08-04",42.54,44.34,42.3,43.86,1347733.0],["2004-08-05",43.8,45.42,42.9,43.08,1675200.0],["2004-08-06",43.08,43.26,40.56,40.8,1037650.0],["2004-08-09",41.22,42.24,40.68,41.28,755717.0],["2004-08-10",42.36,43.14,42.0,42.78,846900.0],["2004-08-11",41.88,43.02,39.84,40.08,1570283.0],["2004-08-12",38.88,39.72,38.16,38.22,1002550.0],["2004-08-13",38.46,39.78,37.8,38.46,1019100.0],["2004-08-16",38.88,39.78,38.64,39.42,889350.0],["2004-08-17",40.62,42.3,40.38,41.1,1909983.0],["2004-08-18",40.62,42.42,40.2,42.06,1087633.0],["2004-08-19",42.0,42.18,40.02,40.38,1200933.0],["2004-08-20",39.96,40.92,39.84,40.5,837233.0],["2004-08-23",41.04,41.4,39.9,40.14,1041633.0],["2004-08-24",42.12,42.24,40.26,41.28,1598000.0],["2004-08-25",41.58,42.96,41.04,42.66,1270100.0],["2004-08-26",42.96,43.56,41.82,42.24,1549533.0],["2004-08-27",42.3,44.04,42.06,43.62,1329617.0],["2004-08-30",43.26,43.44,40.98,40.98,1345850.0],["2004-08-31",41.1,41.58,40.44,41.52,991133.0],["2004-09-01",41.22,42.54,40.5,40.74,894600.0],["2004-09-02",40.8,41.4,40.2,41.1,1008367.0],["2004-09-03",40.44,40.68,38.58,38.76,1339300.0],["2004-09-07",39.3,39.96,38.94,39.42,854483.0],["2004-09-08",39.18,39.54,38.76,39.0,1131100.0],["2004-09-09",39.6,41.52,39.24,41.16,2608383.0],["2004-09-10",41.52,44.1,40.8,43.5,1759883.0],["2004-09-13",44.22,47.28,43.68,47.1,2625250.0],["2004-09-14",47.52,47.64,45.18,45.48,1438233.0],["2004-09-15",44.64,44.64,41.88,42.42,1994433.0],["2004-09-16",43.08,43.38,41.94,42.12,1351167.0],["2004-09-17",42.84,43.02,41.58,42.42,1388167.0],["2004-09-20",42.48,42.78,41.46,42.06,1324633.0],["2004-09-21",42.54,43.5,42.36,43.38,1387817.0],["2004-09-22",44.52,44.64,43.44,43.68,2141700.0],["2004-09-23",44.16,44.28,42.12,42.36,1459667.0],["2004-09-24",42.84,42.96,41.28,41.52,1553767.0],["2004-09-27",40.62,41.34,40.5,40.56,1006433.0],["2004-09-28",40.92,41.1,39.6,40.14,1189983.0],["2004-09-29",40.44,42.24,40.14,41.52,1397383.0],["2004-09-30",41.88,42.72,41.4,42.3,1080117.0],["2004-10-01",42.84,44.82,42.6,44.46,1482617.0],["2004-10-04",45.36,46.2,44.64,44.76,999150.0],["2004-10-05",44.04,45.36,43.74,44.4,1105850.0],["2004-10-06",44.16,45.36,43.56,44.82,1169017.0],["2004-10-07",44.82,46.32,44.28,45.18,1744050.0],["2004-10-08",44.94,45.6,43.02,43.32,1485500.0],["2004-10-11",44.16,44.28,42.96,43.38,796633.0],["2004-10-12",43.44,43.68,42.0,43.32,1026433.0],["2004-10-13",44.22,44.46,43.44,44.04,1262817.0],["2004-10-14",44.34,44.4,42.54,43.02,741400.0],["2004-10-15",43.62,43.68,42.12,42.84,1120583.0],["2004-10-18",42.72,44.4,42.42,44.28,1272883.0],["2004-10-19",45.18,46.08,43.92,44.04,2162133.0],["2004-10-20",44.04,44.76,43.32,44.04,946817.0],["2004-10-21",44.28,45.42,43.32,44.94,1195183.0],["2004-10-22",45.84,46.02,43.08,43.26,1212183.0],["2004-10-25",42.72,43.86,42.72,43.08,729383.0],["2004-10-26",42.24,42.96,41.7,42.84,1260300.0],["2004-10-27",42.42,44.88,42.3,44.7,920000.0],["2004-10-28",45.78,45.9,44.34,45.18,1480500.0],["2004-10-29",48.0,48.06,46.44,48.0,3330667.0],["2004-11-01",47.64,48.6,47.04,47.7,1881933.0],["2004-11-02",48.48,49.86,47.94,49.44,1891383.0],["2004-11-03",51.18,51.54,48.78,49.68,1604300.0],["2004-11-04",49.14,50.76,49.08,50.4,922750.0],["2004-11-05",51.18,53.1,51.0,52.8,2629967.0],["2004-11-08",54.48,55.02,52.2,52.74,2015183.0],["2004-11-09",52.44,52.98,50.88,51.18,1456000.0],["2004-11-10",51.6,52.26,50.4,51.48,967433.0],["2004-11-11",52.74,53.7,51.9,53.34,1084700.0],["2004-11-12",53.16,54.18,52.98,54.0,1222717.0],["2004-11-15",53.94,54.0,52.86,53.28,1327250.0],["2004-11-16",53.4,53.82,52.14,52.56,1096717.0],["2004-11-17",53.7,54.96,53.52,54.84,1445500.0],["2004-11-18",54.9,55.38,54.0,55.08,1434583.0],["2004-11-19",54.78,55.5,52.56,52.98,997400.0],["2004-11-22",52.62,53.28,51.66,52.86,973050.0],["2004-11-23",52.56,53.4,51.84,52.14,851417.0],["2004-11-24",52.68,53.28,52.32,52.92,698617.0],["2004-11-26",53.1,53.4,52.8,52.8,139817.0],["2004-11-29",53.4,53.94,52.8,53.4,733250.0],["2004-11-30",54.12,54.72,52.98,52.98,1261717.0],["2004-12-01",53.52,56.1,53.4,55.74,1348700.0],["2004-12-02",55.62,55.8,53.7,54.18,1726983.0],["2004-12-03",55.5,55.86,52.5,53.7,2811200.0],["2004-12-06",53.4,54.3,52.56,54.24,984667.0],["2004-12-07",54.36,54.66,50.76,51.18,1489767.0],["2004-12-08",51.24,51.36,49.74,50.46,1498383.0],["2004-12-09",49.26,50.94,47.82,50.46,2201283.0],["2004-12-10",49.38,50.52,48.72,49.8,890167.0],["2004-12-13",50.64,50.82,49.62,50.52,850150.0],["2004-12-14",50.4,52.44,50.4,52.2,1147167.0],["2004-12-15",52.74,52.74,50.76,51.36,1011900.0],["2004-12-16",50.52,52.56,50.52,50.94,904750.0],["2004-12-17",49.38,49.8,46.8,48.36,3402083.0],["2004-12-20",48.72,50.34,47.04,48.96,1237367.0],["2004-12-21",48.96,49.98,48.96,49.56,1009200.0],["2004-12-22",48.12,48.84,47.46,48.0,1571817.0],["2004-12-23",48.6,48.66,47.7,48.3,953400.0],["2004-12-27",48.6,49.08,47.88,48.12,618467.0],["2004-12-28",48.0,48.72,47.88,48.66,717683.0],["2004-12-29",49.02,50.04,48.06,49.86,1025550.0],["2004-12-30",49.44,51.12,49.38,50.64,893933.0],["2004-12-31",50.52,51.24,49.8,50.82,573650.0],["2005-01-03",51.54,52.08,48.78,49.2,1391167.0],["2005-01-04",49.5,49.56,46.56,46.74,1906417.0],["2005-01-05",46.62,47.52,46.2,46.32,1100433.0],["2005-01-06",46.98,48.18,46.44,46.44,1447267.0],["2005-01-07",47.16,47.52,46.2,47.1,905350.0],["2005-01-10",46.32,46.74,45.3,45.54,1035617.0],["2005-01-11",45.36,45.84,43.98,44.58,1442717.0],["2005-01-12",45.0,45.3,43.74,44.46,1288183.0],["2005-01-13",44.04,44.46,42.9,43.26,1896867.0],["2005-01-14",43.32,43.92,42.96,43.08,1727033.0],["2005-01-18",43.14,43.26,42.42,43.02,1823933.0],["2005-01-19",43.26,43.5,41.58,41.76,1930500.0],["2005-01-20",41.76,43.08,41.76,42.78,1468567.0],["2005-01-21",42.96,43.62,42.54,42.66,1343017.0],["2005-01-24",43.08,43.32,41.46,41.76,1307700.0],["2005-01-25",42.24,42.96,42.0,42.3,894917.0],["2005-01-26",43.26,44.28,42.24,44.1,1323883.0],["2005-01-27",43.98,44.52,43.44,44.52,1378233.0],["2005-01-28",38.88,39.3,36.36,38.22,7604550.0],["2005-01-31",38.94,39.0,36.6,37.08,2575850.0],["2005-02-01",36.9,37.08,36.3,36.84,2289033.0],["2005-02-02",37.14,37.14,35.82,36.48,1389983.0],["2005-02-03",36.3,36.48,35.7,36.0,1215617.0],["2005-02-04",35.76,37.02,35.76,36.72,1247400.0],["2005-02-07",36.84,37.86,36.12,36.84,1179117.0],["2005-02-08",36.72,38.1,36.54,37.44,1257217.0],["2005-02-09",37.5,37.86,36.18,36.24,1406533.0],["2005-02-10",36.72,36.96,35.52,35.7,1245283.0],["2005-02-11",35.94,37.08,35.34,36.54,1151950.0],["2005-02-14",36.36,37.02,35.82,36.12,966967.0],["2005-02-15",36.06,37.44,36.06,36.66,1623350.0],["2005-02-16",36.66,37.2,36.42,36.78,1050967.0],["2005-02-17",36.84,37.32,35.64,35.76,1328033.0],["2005-02-18",35.82,36.24,35.4,35.58,793683.0],["2005-02-22",35.1,35.94,34.2,34.2,1334367.0],["2005-02-23",34.2,34.86,33.72,34.44,1315850.0],["2005-02-24",34.2,35.16,34.02,35.04,1395467.0],["2005-02-25",35.1,35.22,33.66,33.78,1409100.0],["2005-02-28",34.02,34.2,32.52,33.06,2134150.0],["2005-03-01",33.3,33.66,32.46,32.88,1918833.0],["2005-03-02",32.16,32.4,31.2,31.5,2756050.0],["2005-03-03",34.2,35.82,33.84,35.52,6155633.0],["2005-03-04",36.06,36.6,35.7,35.76,2239650.0],["2005-03-07",36.0,37.8,35.88,37.14,2396367.0],["2005-03-08",37.08,37.08,34.98,35.04,2767167.0],["2005-03-09",35.1,35.4,34.02,34.08,3366017.0],["2005-03-10",34.44,34.68,33.36,34.2,2972750.0],["2005-03-11",34.14,34.38,32.82,32.88,1634600.0],["2005-03-14",33.0,33.6,33.0,33.18,1476300.0],["2005-03-15",33.42,33.66,32.1,32.64,2218917.0],["2005-03-16",32.16,33.36,27.84,33.12,3745183.0],["2005-03-17",33.06,33.42,32.16,32.64,1499033.0],["2005-03-18",32.64,33.6,31.98,32.82,1660050.0],["2005-03-21",32.7,33.66,32.1,33.54,1188317.0],["2005-03-22",33.54,34.08,32.46,32.76,1417850.0],["2005-03-23",32.64,32.94,31.38,31.62,2234300.0],["2005-03-24",31.68,32.16,31.44,31.62,1184467.0],["2005-03-28",31.26,31.26,29.04,30.36,2953767.0],["2005-03-29",30.12,30.84,29.7,30.48,2247717.0],["2005-03-30",30.54,31.02,29.94,30.6,2040050.0],["2005-03-31",30.6,31.32,30.0,31.32,2078300.0],["2005-04-01",31.5,31.68,30.18,30.36,1667617.0],["2005-04-04",30.24,31.02,30.0,30.6,1326383.0],["2005-04-05",30.78,30.9,29.94,30.24,1191317.0],["2005-04-06",30.48,30.66,29.94,30.18,1562933.0],["2005-04-07",30.3,30.66,30.0,30.54,1011967.0],["2005-04-08",30.66,30.66,30.12,30.3,846250.0],["2005-04-11",30.3,30.54,29.04,29.28,1474867.0],["2005-04-12",29.16,30.24,28.56,30.18,1673767.0],["2005-04-13",30.06,30.18,28.56,28.86,1102617.0],["2005-04-14",29.16,29.22,28.02,28.14,1591133.0],["2005-04-15",27.72,27.78,25.38,25.8,2866767.0],["2005-04-18",26.88,27.72,26.7,27.3,1510383.0],["2005-04-19",27.9,28.08,26.58,27.54,1779783.0],["2005-04-20",27.72,28.02,27.0,27.24,1465750.0],["2005-04-21",27.66,28.5,27.54,28.08,1873417.0],["2005-04-22",27.96,28.92,27.78,28.56,4088767.0],["2005-04-25",28.8,28.92,28.08,28.38,1365583.0],["2005-04-26",28.38,29.16,27.6,27.66,1877967.0],["2005-04-27",27.6,27.96,26.7,27.0,2502317.0],["2005-04-28",25.02,25.32,22.44,22.74,5333183.0],["2005-04-29",23.64,24.06,22.8,24.0,1823633.0],["2005-05-02",24.0,24.6,23.76,24.0,1323717.0],["2005-05-03",23.88,24.9,23.88,24.18,1911817.0],["2005-05-04",24.24,24.84,24.0,24.84,646400.0],["2005-05-05",24.6,24.9,23.88,24.06,869383.0],["2005-05-06",24.24,25.14,24.06,25.08,905233.0],["2005-05-09",25.14,25.26,24.36,24.96,1126900.0],["2005-05-10",24.84,25.02,24.06,24.18,1226667.0],["2005-05-11",24.48,24.78,24.0,24.3,1128383.0],["2005-05-12",24.36,25.02,23.82,24.24,1258317.0],["2005-05-13",24.36,25.62,24.06,25.32,1542050.0],["2005-05-16",25.44,26.22,25.08,26.04,1418467.0],["2005-05-17",25.38,26.76,25.38,26.52,1167967.0],["2005-05-18",26.76,28.26,26.76,27.9,1768150.0],["2005-05-19",27.84,28.2,26.82,28.08,1362500.0],["2005-05-20",27.9,29.04,27.66,28.8,1416933.0],["2005-05-23",28.86,28.98,28.32,28.38,1798900.0],["2005-05-24",28.14,28.5,27.96,28.38,807283.0],["2005-05-25",28.38,28.44,28.02,28.26,555300.0],["2005-05-26",28.44,29.1,28.26,28.86,1247400.0],["2005-05-27",29.1,30.36,28.98,30.18,1131833.0],["2005-05-31",31.5,32.04,30.0,30.6,2492467.0],["2005-06-01",30.84,31.68,30.54,31.02,1502517.0],["2005-06-02",31.26,31.74,31.02,31.38,1298400.0],["2005-06-03",31.26,31.62,30.84,31.14,747283.0],["2005-06-06",31.2,31.32,30.9,31.2,1002350.0],["2005-06-07",31.5,32.22,31.02,31.14,1304250.0],["2005-06-08",31.26,31.86,31.14,31.26,741017.0],["2005-06-09",31.38,32.16,30.84,31.74,1205783.0],["2005-06-10",31.68,31.86,31.14,31.56,581117.0],["2005-06-13",31.5,32.34,31.44,31.68,530600.0],["2005-06-14",31.8,32.28,31.56,31.98,690417.0],["2005-06-15",32.22,32.82,32.1,32.46,937400.0],["2005-06-16",32.4,33.96,32.34,33.36,1084383.0],["2005-06-17",34.08,34.26,33.24,34.02,1677867.0],["2005-06-20",33.48,34.92,33.48,34.38,1396083.0],["2005-06-21",34.32,34.5,33.72,33.72,1422450.0],["2005-06-22",34.38,34.56,34.08,34.08,1106817.0],["2005-06-23",34.32,34.56,33.24,33.24,1566267.0],["2005-06-24",33.3,33.66,31.98,32.94,1460200.0],["2005-06-27",32.88,32.88,30.42,31.32,2279750.0],["2005-06-28",31.68,32.46,31.38,32.1,1022933.0],["2005-06-29",32.4,33.18,32.34,32.94,996717.0],["2005-06-30",33.3,33.96,32.64,32.82,1316233.0],["2005-07-01",32.88,33.18,32.34,32.4,578967.0],["2005-07-05",31.86,33.9,31.62,33.18,954017.0],["2005-07-06",33.0,33.96,32.82,33.72,1125517.0],["2005-07-07",32.34,33.12,31.86,32.82,1205417.0],["2005-07-08",32.82,32.94,32.04,32.58,1317083.0],["2005-07-11",32.4,33.48,32.4,33.42,888483.0],["2005-07-12",33.36,33.78,32.7,33.3,831517.0],["2005-07-13",33.36,34.08,33.12,33.78,906650.0],["2005-07-14",33.36,34.2,33.18,33.48,756267.0],["2005-07-15",33.06,33.9,33.06,33.18,624533.0],["2005-07-18",33.06,33.66,32.7,33.18,529750.0],["2005-07-19",33.54,34.74,33.3,34.5,781000.0],["2005-07-20",34.2,36.12,34.08,35.94,1015333.0],["2005-07-21",35.88,36.12,34.8,34.98,621383.0],["2005-07-22",34.44,34.62,32.04,32.34,1812983.0],["2005-07-25",32.22,32.76,30.96,31.2,1156450.0],["2005-07-26",31.14,32.1,31.14,31.56,1026717.0],["2005-07-27",29.4,29.46,27.12,27.84,4057500.0],["2005-07-28",28.2,28.74,27.24,28.56,1113017.0],["2005-07-29",28.68,29.88,28.5,28.68,1652917.0],["2005-08-01",28.5,29.4,28.5,28.68,861283.0],["2005-08-02",28.56,29.52,28.5,29.52,858333.0],["2005-08-03",29.34,29.58,28.32,28.86,1052217.0],["2005-08-04",28.86,29.04,28.26,28.5,637917.0],["2005-08-05",28.5,28.62,27.9,28.08,516150.0],["2005-08-08",27.96,28.86,27.9,28.68,495650.0],["2005-08-09",28.86,29.76,28.86,29.58,829733.0],["2005-08-10",29.58,30.12,29.1,29.22,878350.0],["2005-08-11",29.28,30.0,28.68,29.94,595067.0],["2005-08-12",29.46,29.94,29.1,29.94,741750.0],["2005-08-15",29.7,30.06,29.28,29.7,617717.0],["2005-08-16",29.58,29.94,29.4,29.46,726617.0],["2005-08-17",29.4,29.64,28.02,28.2,1930400.0],["2005-08-18",27.96,28.74,27.9,28.62,675600.0],["2005-08-19",28.56,29.64,28.32,29.46,783467.0],["2005-08-22",29.22,29.64,28.26,28.32,688550.0],["2005-08-23",28.38,29.34,28.38,28.8,621400.0],["2005-08-24",28.92,29.94,28.14,29.7,1181250.0],["2005-08-25",29.52,30.84,29.52,30.54,1104083.0],["2005-08-26",30.48,31.02,30.06,30.18,824483.0],["2005-08-29",29.94,30.78,29.64,30.6,496583.0],["2005-08-30",30.36,30.6,29.64,30.06,495683.0],["2005-08-31",30.18,30.6,29.82,30.42,515133.0],["2005-09-01",30.3,30.6,29.16,29.4,705900.0],["2005-09-02",29.64,30.18,28.44,28.44,974733.0],["2005-09-06",28.68,29.34,28.68,29.16,857917.0],["2005-09-07",28.98,30.0,28.98,29.82,683233.0],["2005-09-08",29.64,30.24,29.1,29.22,543967.0],["2005-09-09",29.1,29.88,29.1,29.16,463500.0],["2005-09-12",29.16,29.64,28.62,28.62,737617.0],["2005-09-13",28.68,29.22,28.62,28.92,698767.0],["2005-09-14",28.8,29.52,28.8,29.28,568500.0],["2005-09-15",29.16,29.76,27.0,27.3,1390533.0],["2005-09-16",27.24,27.6,26.4,26.88,1493717.0],["2005-09-19",26.76,26.94,26.16,26.28,798333.0],["2005-09-20",26.4,26.58,25.56,25.74,963317.0],["2005-09-21",25.56,25.74,25.2,25.2,698733.0],["2005-09-22",25.44,25.44,24.18,24.3,1345517.0],["2005-09-23",24.84,26.22,24.72,26.16,2296517.0],["2005-09-26",26.16,26.82,26.16,26.28,572383.0],["2005-09-27",26.16,26.28,24.24,24.3,1406383.0],["2005-09-28",24.66,25.02,24.6,24.9,943267.0],["2005-09-29",24.9,25.5,24.6,24.84,790050.0],["2005-09-30",25.08,25.86,24.84,25.74,1590600.0],["2005-10-03",25.44,26.52,25.02,25.5,1558833.0],["2005-10-04",25.68,26.76,24.84,25.92,1028617.0],["2005-10-05",25.8,25.92,24.42,24.48,1332717.0],["2005-10-06",24.6,25.26,24.36,24.66,1414133.0],["2005-10-07",24.6,25.08,24.18,24.42,986250.0],["2005-10-10",24.3,25.14,24.24,24.78,672300.0],["2005-10-11",24.96,24.96,23.82,24.3,1262833.0],["2005-10-12",24.24,24.6,24.12,24.24,996850.0],["2005-10-13",24.0,25.02,24.0,24.84,740750.0],["2005-10-14",24.72,25.02,24.42,24.54,799050.0],["2005-10-17",24.54,24.72,24.24,24.6,707067.0],["2005-10-18",24.6,24.84,24.24,24.3,557667.0],["2005-10-19",24.24,24.78,23.82,24.78,546317.0],["2005-10-20",24.78,25.14,24.36,24.6,549833.0],["2005-10-21",24.36,24.78,22.74,22.86,1977100.0],["2005-10-24",23.4,23.4,22.32,22.44,1385467.0],["2005-10-25",22.38,22.8,22.32,22.5,1918267.0],["2005-10-26",22.2,22.44,21.36,21.66,1209950.0],["2005-10-27",21.48,21.9,21.12,21.24,940567.0],["2005-10-28",21.72,21.9,20.7,21.18,1270383.0],["2005-10-31",21.36,21.9,21.18,21.9,2091200.0],["2005-11-01",21.84,22.74,21.72,21.96,1394733.0],["2005-11-02",22.02,22.38,21.72,22.2,1990583.0],["2005-11-03",22.5,22.62,21.72,21.96,2598300.0],["2005-11-04",24.84,27.06,24.3,26.46,6340333.0],["2005-11-07",26.82,27.72,26.52,26.76,2495000.0],["2005-11-08",27.06,27.3,26.7,26.94,1206933.0],["2005-11-09",27.06,28.38,27.0,28.2,2046767.0],["2005-11-10",27.6,27.66,25.86,26.22,2298050.0],["2005-11-11",26.22,26.52,25.74,25.92,968017.0],["2005-11-14",26.04,26.22,25.26,25.5,1506383.0],["2005-11-15",25.62,25.74,24.9,25.2,1443633.0],["2005-11-16",25.26,25.5,24.72,24.84,932200.0],["2005-11-17",25.26,26.16,25.08,25.92,1803467.0],["2005-11-18",26.04,26.28,25.26,25.26,1248200.0],["2005-11-21",25.2,25.68,24.96,25.38,738700.0],["2005-11-22",25.08,25.44,25.02,25.2,617733.0],["2005-11-23",25.14,26.04,25.14,26.04,655783.0],["2005-11-25",26.16,26.7,25.92,26.22,383200.0],["2005-11-28",26.52,26.64,25.14,25.26,1274933.0],["2005-11-29",25.44,25.86,25.38,25.38,574200.0],["2005-11-30",25.32,25.62,24.84,24.84,1114850.0],["2005-12-01",25.02,26.1,25.02,25.92,2076617.0],["2005-12-02",25.86,26.52,25.26,26.52,1912417.0],["2005-12-05",26.4,26.58,25.74,26.34,895317.0],["2005-12-06",26.46,26.7,25.74,26.04,1389283.0],["2005-12-07",26.1,26.64,25.32,25.74,1792983.0],["2005-12-08",25.74,25.98,25.26,25.44,996767.0],["2005-12-09",25.32,25.8,25.32,25.44,1244017.0],["2005-12-12",25.5,26.1,25.2,25.56,1261617.0],["2005-12-13",25.44,26.22,25.26,25.5,1729150.0],["2005-12-14",25.44,26.28,25.38,25.98,1203600.0],["2005-12-15",25.68,27.3,25.62,26.52,3014667.0],["2005-12-16",26.58,27.0,25.32,25.38,6133617.0],["2005-12-19",25.44,26.16,25.38,25.5,1604033.0],["2005-12-20",25.32,26.1,24.96,25.14,1192367.0],["2005-12-21",25.14,26.16,24.9,25.14,1779167.0],["2005-12-22",24.96,26.1,24.96,26.04,1308067.0],["2005-12-23",25.74,26.82,25.74,26.46,816950.0],["2005-12-27",26.4,26.94,25.92,26.1,626683.0],["2005-12-28",25.86,26.4,25.5,25.8,745800.0],["2005-12-29",25.5,25.92,25.44,25.5,665317.0],["2005-12-30",25.26,25.86,25.02,25.56,601767.0],["2006-01-03",25.5,26.7,25.5,26.28,1023350.0],["2006-01-04",26.16,27.48,26.1,26.46,2512917.0],["2006-01-05",26.46,27.3,25.38,27.0,1193317.0],["2006-01-06",27.0,28.8,26.94,28.26,2253517.0],["2006-01-09",28.44,29.7,28.38,29.46,2057483.0],["2006-01-10",29.34,29.4,28.5,29.22,1027833.0],["2006-01-11",29.04,29.46,28.5,28.74,598133.0],["2006-01-12",28.5,28.98,27.6,28.74,1078600.0],["2006-01-13",28.86,29.28,27.84,28.44,691100.0],["2006-01-17",28.2,28.44,27.18,27.18,739733.0],["2006-01-18",26.7,28.2,26.52,27.66,920517.0],["2006-01-19",27.84,28.62,27.66,28.2,1263400.0],["2006-01-20",28.44,28.44,26.94,27.06,1194933.0],["2006-01-23",27.54,27.66,26.52,26.88,1041150.0],["2006-01-24",27.0,27.48,26.64,26.76,800400.0],["2006-01-25",27.0,27.48,26.64,26.88,995267.0],["2006-01-26",26.4,26.7,23.82,24.66,3383017.0],["2006-01-27",24.84,24.84,24.0,24.3,1647333.0],["2006-01-30",24.66,25.92,24.36,25.92,1557667.0],["2006-01-31",25.86,25.86,24.9,25.26,1177250.0],["2006-02-01",25.2,25.44,24.96,25.2,762283.0],["2006-02-02",25.14,25.5,24.96,25.32,963717.0],["2006-02-03",25.26,25.32,24.66,24.72,939917.0],["2006-02-06",24.96,25.14,24.72,24.9,747383.0],["2006-02-07",24.72,25.02,24.18,24.24,964817.0],["2006-02-08",24.42,24.84,24.3,24.54,1538350.0],["2006-02-09",24.78,25.92,24.78,25.14,1060833.0],["2006-02-10",25.2,25.2,24.42,25.02,655600.0],["2006-02-13",24.9,24.9,24.3,24.72,1044300.0],["2006-02-14",24.48,24.9,24.0,24.12,1092400.0],["2006-02-15",24.3,24.72,24.12,24.54,902700.0],["2006-02-16",24.66,24.84,24.12,24.42,1101217.0],["2006-02-17",24.54,25.38,24.3,24.72,1607900.0],["2006-02-21",25.02,25.02,24.6,24.78,633550.0],["2006-02-22",24.9,25.02,23.88,24.06,2030350.0],["2006-02-23",23.88,24.0,23.16,23.16,2272533.0],["2006-02-24",23.34,23.4,22.74,23.22,1448583.0],["2006-02-27",23.7,23.7,23.1,23.4,1101417.0],["2006-02-28",23.34,23.46,23.04,23.16,932200.0],["2006-03-01",23.46,23.76,23.16,23.58,1109300.0],["2006-03-02",23.4,23.64,23.28,23.4,650000.0],["2006-03-03",23.28,24.36,23.16,23.28,1411950.0],["2006-03-06",23.34,23.7,22.74,22.92,797467.0],["2006-03-07",22.86,23.04,22.08,22.86,1316750.0],["2006-03-08",22.62,22.8,21.96,22.62,1179667.0],["2006-03-09",22.56,22.92,22.08,22.08,968150.0],["2006-03-10",22.32,22.98,22.32,22.56,634683.0],["2006-03-13",22.56,23.04,22.38,22.68,541183.0],["2006-03-14",22.44,23.1,22.44,23.04,639000.0],["2006-03-15",22.98,23.64,22.86,23.58,837567.0],["2006-03-16",23.82,24.0,23.52,23.82,1155017.0],["2006-03-17",24.12,24.6,23.82,24.48,1730217.0],["2006-03-20",24.48,24.84,24.42,24.54,891450.0],["2006-03-21",24.54,25.14,24.36,24.54,847483.0],["2006-03-22",24.18,25.2,24.18,25.14,915383.0],["2006-03-23",25.2,25.56,25.02,25.26,858417.0],["2006-03-24",25.26,25.62,25.14,25.38,1144283.0],["2006-03-27",25.32,26.46,25.14,25.62,1506400.0],["2006-03-28",25.62,26.1,25.32,25.56,837517.0],["2006-03-29",25.56,26.04,25.5,25.68,463817.0],["2006-03-30",25.44,25.56,24.42,24.6,1845033.0],["2006-03-31",24.72,25.14,24.54,24.6,1367317.0],["2006-04-03",24.6,25.32,24.6,24.84,1498067.0],["2006-04-04",24.96,25.08,24.54,24.84,955300.0],["2006-04-05",24.9,24.96,24.42,24.66,1045633.0],["2006-04-06",24.6,25.02,24.42,24.9,1236883.0],["2006-04-07",24.84,25.02,24.42,24.6,713400.0],["2006-04-10",24.78,24.78,24.06,24.18,488717.0],["2006-04-11",24.12,24.36,23.52,23.7,711617.0],["2006-04-12",23.58,23.88,23.4,23.82,795617.0],["2006-04-13",23.82,24.18,23.52,23.76,380600.0],["2006-04-17",23.7,23.94,23.46,23.64,222550.0],["2006-04-18",23.58,24.18,23.58,24.06,1121300.0],["2006-04-19",24.0,24.3,23.76,24.0,979083.0],["2006-04-20",23.88,24.12,23.58,23.7,810983.0],["2006-04-21",23.88,24.42,23.64,24.42,806533.0],["2006-04-24",24.42,24.54,23.94,24.0,908817.0],["2006-04-25",23.88,24.84,23.88,24.24,1679200.0],["2006-04-26",28.2,31.32,25.38,30.54,12224583.0],["2006-04-27",30.12,32.22,30.0,31.74,3186867.0],["2006-04-28",31.26,31.86,31.02,31.14,1897233.0],["2006-05-01",31.14,32.7,30.9,32.04,1932267.0],["2006-05-02",31.92,33.18,31.86,32.94,2053417.0],["2006-05-03",33.0,34.62,33.0,33.3,2606350.0],["2006-05-04",33.42,34.5,33.24,34.14,1640767.0],["2006-05-05",34.5,34.92,34.08,34.32,1861567.0],["2006-05-08",34.5,35.1,33.96,34.2,1042367.0],["2006-05-09",33.9,34.26,32.22,32.34,2552100.0],["2006-05-10",32.52,34.32,32.1,33.66,2631783.0],["2006-05-11",33.42,34.14,31.56,31.92,1162067.0],["2006-05-12",31.56,31.98,30.9,31.26,854733.0],["2006-05-15",31.26,31.62,30.3,30.66,580167.0],["2006-05-16",30.66,30.78,29.64,30.0,1019583.0],["2006-05-17",30.06,30.24,28.86,29.28,897017.0],["2006-05-18",29.52,30.06,29.1,29.4,1000217.0],["2006-05-19",29.52,30.06,28.74,29.46,1025933.0],["2006-05-22",29.28,29.4,28.62,29.1,767550.0],["2006-05-23",29.1,29.7,28.14,28.26,1183267.0],["2006-05-24",28.2,29.16,27.96,28.92,1485050.0],["2006-05-25",29.7,29.7,27.9,28.5,1323667.0],["2006-05-26",28.5,29.4,28.14,29.16,927350.0],["2006-05-30",29.16,29.34,27.24,27.48,2421233.0],["2006-05-31",27.6,28.26,27.3,28.2,1555083.0],["2006-06-01",28.02,28.92,27.78,28.62,1365433.0],["2006-06-02",28.62,29.04,28.2,28.62,1055467.0],["2006-06-05",28.5,28.86,28.32,28.38,1376867.0],["2006-06-06",28.56,28.8,27.78,28.56,916300.0],["2006-06-07",28.44,28.62,27.42,27.42,1539900.0],["2006-06-08",27.12,27.84,26.94,27.72,1231750.0],["2006-06-09",27.66,28.08,27.12,27.3,923267.0],["2006-06-12",27.3,27.3,26.1,26.16,1052450.0],["2006-06-13",26.04,26.58,25.38,25.98,1041550.0],["2006-06-14",26.04,26.46,25.5,25.8,724083.0],["2006-06-15",25.74,27.66,25.68,27.54,1034283.0],["2006-06-16",27.72,27.96,27.12,27.24,707783.0],["2006-06-19",27.24,27.72,26.7,26.88,796083.0],["2006-06-20",27.0,27.66,26.7,27.36,709000.0],["2006-06-21",27.24,28.26,27.12,27.96,635000.0],["2006-06-22",27.66,27.96,27.3,27.48,505800.0],["2006-06-23",27.36,28.14,27.0,27.66,443283.0],["2006-06-26",27.48,28.08,27.42,27.9,368667.0],["2006-06-27",28.02,28.08,27.0,27.12,771633.0],["2006-06-28",26.94,27.9,26.76,27.78,515250.0],["2006-06-29",28.32,28.5,27.42,27.84,909983.0],["2006-06-30",28.32,28.38,27.48,27.6,895967.0],["2006-07-03",27.96,29.4,27.6,29.04,421600.0],["2006-07-05",28.74,29.04,27.96,28.26,508233.0],["2006-07-06",28.2,28.5,27.78,27.9,534333.0],["2006-07-07",28.02,28.32,27.66,27.72,418850.0],["2006-07-10",28.14,28.26,26.82,26.94,423267.0],["2006-07-11",26.76,27.18,26.28,26.94,608617.0],["2006-07-12",26.76,27.66,26.4,27.48,816250.0],["2006-07-13",27.3,27.42,25.98,26.34,626100.0],["2006-07-14",26.22,26.76,25.32,25.8,637133.0],["2006-07-17",25.8,26.16,25.26,25.62,542667.0],["2006-07-18",22.68,24.3,21.06,22.68,4034683.0],["2006-07-19",22.44,23.28,21.72,22.8,1357850.0],["2006-07-20",22.68,23.04,21.78,22.02,860667.0],["2006-07-21",21.9,22.14,21.06,21.36,865383.0],["2006-07-24",21.3,22.08,21.3,21.78,850267.0],["2006-07-25",21.6,21.96,20.94,21.96,1009050.0],["2006-07-26",21.84,22.68,21.48,22.14,1001167.0],["2006-07-27",20.58,20.88,19.86,20.1,2447317.0],["2006-07-28",20.1,21.42,20.1,21.12,1432067.0],["2006-07-31",20.94,21.48,20.76,20.82,1103550.0],["2006-08-01",20.82,20.82,19.98,20.28,800950.0],["2006-08-02",20.46,20.88,19.92,19.98,936983.0],["2006-08-03",19.92,20.28,19.38,20.16,1351383.0],["2006-08-04",20.46,20.46,19.74,19.98,735517.0],["2006-08-07",19.98,19.98,19.26,19.26,852167.0],["2006-08-08",19.44,19.86,19.26,19.26,787317.0],["2006-08-09",19.68,19.68,18.72,18.84,1192483.0],["2006-08-10",18.9,18.9,18.24,18.48,1356717.0],["2006-08-11",18.54,19.62,18.24,19.38,883550.0],["2006-08-14",19.38,19.44,18.54,18.66,715583.0],["2006-08-15",19.02,19.56,18.78,19.5,569483.0],["2006-08-16",19.32,20.58,19.32,20.4,1137133.0],["2006-08-17",20.34,21.48,20.22,21.06,1212383.0],["2006-08-18",21.06,21.06,20.4,21.0,552933.0],["2006-08-21",20.82,20.94,20.16,20.34,449167.0],["2006-08-22",20.46,20.64,20.04,20.04,357950.0],["2006-08-23",20.22,20.52,19.68,19.68,737317.0],["2006-08-24",20.04,21.12,19.56,20.88,685167.0],["2006-08-25",20.52,21.06,20.16,20.88,492317.0],["2006-08-28",20.94,21.36,20.64,21.0,491700.0],["2006-08-29",21.0,21.54,20.4,21.48,688350.0],["2006-08-30",21.42,21.6,21.06,21.24,533500.0],["2006-08-31",21.36,21.36,20.16,20.22,807800.0],["2006-09-01",20.28,20.82,20.16,20.46,791433.0],["2006-09-05",20.46,20.76,20.28,20.58,548900.0],["2006-09-06",20.4,20.52,19.32,19.5,1202317.0],["2006-09-07",19.56,20.1,19.2,19.68,519233.0],["2006-09-08",19.8,20.04,19.44,19.86,479067.0],["2006-09-11",19.92,20.58,19.68,20.28,495817.0],["2006-09-12",20.16,20.7,19.86,20.34,919733.0],["2006-09-13",20.4,21.66,20.4,21.36,910850.0],["2006-09-14",21.18,21.48,20.52,21.18,485900.0],["2006-09-15",21.24,21.36,20.64,20.94,1068433.0],["2006-09-18",20.88,21.54,20.76,21.24,1263200.0],["2006-09-19",21.12,21.36,20.58,21.12,938667.0],["2006-09-20",21.36,21.96,21.18,21.78,854383.0],["2006-09-21",22.2,23.58,22.08,22.8,1673033.0],["2006-09-22",22.68,23.22,22.2,22.38,638333.0],["2006-09-25",22.5,23.34,22.32,23.1,646267.0],["2006-09-26",23.1,23.28,21.48,21.96,1460100.0],["2006-09-27",22.2,22.56,21.96,22.26,794633.0],["2006-09-28",22.38,22.56,21.78,22.02,496183.0],["2006-09-29",22.32,22.56,21.9,22.44,445783.0],["2006-10-02",22.26,22.56,21.9,22.02,585550.0],["2006-10-03",22.08,23.4,21.84,23.28,909433.0],["2006-10-04",23.22,23.34,22.32,22.92,1031817.0],["2006-10-05",22.8,23.52,22.74,23.1,586833.0],["2006-10-06",23.22,23.76,22.8,23.52,714250.0],["2006-10-09",23.58,23.94,23.22,23.76,471483.0],["2006-10-10",23.82,23.82,23.22,23.34,425933.0],["2006-10-11",23.22,23.82,23.1,23.58,466700.0],["2006-10-12",23.28,23.82,23.28,23.58,572200.0],["2006-10-13",23.7,23.88,23.46,23.58,465933.0],["2006-10-16",23.28,23.7,23.22,23.34,656517.0],["2006-10-17",23.1,23.4,22.98,23.34,756533.0],["2006-10-18",23.28,23.7,23.1,23.52,460917.0],["2006-10-19",23.1,23.58,23.04,23.16,446267.0],["2006-10-20",23.34,23.34,22.8,22.98,479633.0],["2006-10-23",23.04,23.22,22.62,22.74,375400.0],["2006-10-24",22.68,23.04,21.9,22.26,867283.0],["2006-10-25",22.5,23.28,22.08,23.16,608933.0],["2006-10-26",23.22,23.52,22.68,23.16,628650.0],["2006-10-27",22.98,23.76,22.56,22.86,1102250.0],["2006-10-30",23.04,23.58,22.5,23.22,536417.0],["2006-10-31",23.34,23.7,23.16,23.7,510833.0],["2006-11-01",23.58,23.94,23.1,23.28,680333.0],["2006-11-02",23.22,23.46,22.92,23.22,331700.0],["2006-11-03",23.16,23.52,23.16,23.4,412433.0],["2006-11-06",23.4,24.18,23.04,23.88,489533.0],["2006-11-07",23.76,24.42,23.7,24.12,499950.0],["2006-11-08",24.3,24.96,24.06,24.66,557583.0],["2006-11-09",24.42,24.6,24.06,24.24,482683.0],["2006-11-10",24.3,25.2,24.3,25.02,505567.0],["2006-11-13",25.14,25.74,24.72,25.74,874683.0],["2006-11-14",25.44,26.64,25.38,26.16,1219867.0],["2006-11-15",26.04,26.4,25.14,25.8,814300.0],["2006-11-16",26.04,26.04,24.96,25.26,732900.0],["2006-11-17",22.5,25.26,21.96,22.8,1567883.0],["2006-11-20",23.1,23.1,21.9,22.14,832117.0],["2006-11-21",22.2,22.98,21.96,22.62,947383.0],["2006-11-22",22.86,22.86,22.02,22.26,860900.0],["2006-11-24",21.96,22.2,21.9,22.08,302217.0],["2006-11-27",22.32,22.5,21.66,21.66,708250.0],["2006-11-28",21.72,21.72,21.06,21.3,702650.0],["2006-11-29",21.3,21.66,21.3,21.54,381417.0],["2006-11-30",21.48,22.44,21.48,22.2,912283.0],["2006-12-01",22.14,22.8,21.84,22.56,776383.0],["2006-12-04",22.56,23.22,22.26,23.16,550583.0],["2006-12-05",23.16,23.52,23.1,23.28,522317.0],["2006-12-06",23.1,23.16,22.5,22.8,393883.0],["2006-12-07",23.04,23.16,22.02,22.26,771583.0],["2006-12-08",22.2,22.68,21.66,22.2,606367.0],["2006-12-11",22.32,22.38,21.78,21.96,414933.0],["2006-12-12",21.96,22.02,21.24,21.36,690000.0],["2006-12-13",21.3,21.48,20.7,21.12,707883.0],["2006-12-14",21.12,21.78,20.76,21.36,698767.0],["2006-12-15",21.3,21.54,20.88,21.42,1289333.0],["2006-12-18",21.48,21.6,21.0,21.06,615967.0],["2006-12-19",21.06,21.36,20.82,21.3,746417.0],["2006-12-20",21.42,21.96,21.18,21.42,1002100.0],["2006-12-21",21.18,21.6,20.52,20.94,784350.0],["2006-12-22",20.76,21.0,20.58,20.76,572300.0],["2006-12-26",20.76,21.0,20.58,20.94,326817.0],["2006-12-27",21.0,21.12,20.82,21.0,417717.0],["2006-12-28",21.0,21.0,20.52,20.94,573717.0],["2006-12-29",20.76,21.0,20.58,20.7,537483.0],["2007-01-03",20.76,21.24,20.46,20.82,1096367.0],["2007-01-04",21.0,21.18,20.58,21.18,1276783.0],["2007-01-05",21.0,21.24,20.58,20.64,1426517.0],["2007-01-08",20.58,20.88,20.4,20.64,785083.0],["2007-01-09",20.7,20.88,20.34,20.52,997950.0],["2007-01-10",20.4,20.52,19.86,20.1,807600.0],["2007-01-11",20.28,20.76,19.98,20.34,1047183.0],["2007-01-12",20.4,20.88,20.4,20.64,906717.0],["2007-01-16",20.7,20.88,20.4,20.64,1073800.0],["2007-01-17",20.34,20.58,20.04,20.1,733083.0],["2007-01-18",20.1,20.28,19.44,19.68,841483.0],["2007-01-19",19.62,20.4,19.5,20.34,1289167.0],["2007-01-22",20.28,20.28,19.8,20.16,1025867.0],["2007-01-23",19.98,20.46,19.8,20.34,819850.0],["2007-01-24",20.22,20.46,19.8,20.46,824500.0],["2007-01-25",20.4,20.7,20.22,20.58,1015317.0],["2007-01-26",20.64,21.96,20.4,21.42,1637717.0],["2007-01-29",21.54,21.6,20.76,21.0,1050733.0],["2007-01-30",21.0,21.42,20.64,21.0,824817.0],["2007-01-31",21.06,21.24,20.52,21.0,969517.0],["2007-02-01",20.94,21.06,20.52,20.82,523000.0],["2007-02-02",20.88,21.36,20.76,21.06,783383.0],["2007-02-05",20.94,21.3,20.82,20.88,399067.0],["2007-02-06",20.94,21.12,20.82,21.06,475767.0],["2007-02-07",21.36,21.9,21.12,21.54,721467.0],["2007-02-08",21.54,21.78,21.3,21.66,583350.0],["2007-02-09",21.66,22.44,21.6,21.78,773733.0],["2007-02-12",21.78,22.14,21.72,21.9,508950.0],["2007-02-13",22.02,22.56,21.96,22.38,473733.0],["2007-02-14",22.44,22.62,22.2,22.44,861900.0],["2007-02-15",22.2,22.98,22.2,22.68,754633.0],["2007-02-16",22.8,23.1,22.44,22.8,889317.0],["2007-02-20",22.92,23.04,22.5,22.8,670933.0],["2007-02-21",22.62,23.64,22.56,23.1,1061667.0],["2007-02-22",23.1,23.58,22.68,23.04,661767.0],["2007-02-23",22.98,23.58,22.86,23.34,987283.0],["2007-02-26",23.34,23.64,22.62,23.46,581717.0],["2007-02-27",23.4,23.46,21.84,21.9,976050.0],["2007-02-28",22.26,22.44,21.9,22.26,828967.0],["2007-03-01",21.72,22.32,21.6,22.14,887917.0],["2007-03-02",22.08,22.08,21.3,21.42,752100.0],["2007-03-05",21.18,21.54,21.0,21.0,695900.0],["2007-03-06",21.18,21.6,21.12,21.3,523117.0],["2007-03-07",21.36,21.9,21.12,21.72,543800.0],["2007-03-08",21.78,21.96,21.48,21.96,534633.0],["2007-03-09",21.9,22.8,21.9,22.8,849400.0],["2007-03-12",22.8,22.86,22.2,22.62,550333.0],["2007-03-13",22.44,22.74,22.2,22.32,511817.0],["2007-03-14",22.38,22.5,22.14,22.44,459583.0],["2007-03-15",22.38,22.5,22.2,22.32,367483.0],["2007-03-16",22.14,22.62,22.14,22.44,535150.0],["2007-03-19",22.44,22.62,22.14,22.44,739133.0],["2007-03-20",22.5,22.5,21.96,22.14,834750.0],["2007-03-21",22.26,22.62,21.72,22.56,703483.0],["2007-03-22",22.38,22.74,22.26,22.38,435683.0],["2007-03-23",22.5,22.5,22.02,22.2,652267.0],["2007-03-26",22.14,22.32,21.9,22.14,504567.0],["2007-03-27",22.2,22.2,21.96,22.14,370550.0],["2007-03-28",21.9,22.08,21.48,21.54,350867.0],["2007-03-29",21.78,21.9,21.24,21.36,551100.0],["2007-03-30",21.24,21.9,21.18,21.72,648867.0],["2007-04-02",22.02,22.2,21.78,22.2,677983.0],["2007-04-03",22.08,22.2,21.84,21.9,423000.0],["2007-04-04",21.9,22.62,21.9,22.56,529783.0],["2007-04-05",22.5,22.92,22.44,22.86,379700.0],["2007-04-09",22.02,22.08,21.3,21.54,1068317.0],["2007-04-10",21.42,21.84,21.3,21.66,731300.0],["2007-04-11",21.54,21.6,21.18,21.3,551400.0],["2007-04-12",21.18,21.72,21.18,21.66,475433.0],["2007-04-13",21.66,21.66,21.18,21.36,872383.0],["2007-04-16",21.36,22.38,21.3,22.26,886683.0],["2007-04-17",22.32,22.32,21.42,21.6,665533.0],["2007-04-18",21.6,22.56,21.42,22.32,749283.0],["2007-04-19",22.08,22.2,21.6,22.14,579933.0],["2007-04-20",22.5,23.28,21.96,22.98,1190617.0],["2007-04-23",22.86,23.16,22.44,22.92,632050.0],["2007-04-24",22.92,23.1,22.5,22.62,817883.0],["2007-04-25",21.84,22.02,20.88,21.24,3787083.0],["2007-04-26",21.3,21.6,21.06,21.18,1354050.0],["2007-04-27",21.24,21.3,20.94,21.06,615117.0],["2007-04-30",21.18,21.24,20.58,20.7,1316117.0],["2007-05-01",21.06,21.12,20.52,21.06,1348733.0],["2007-05-02",21.12,21.72,20.7,21.66,1241050.0],["2007-05-03",21.66,21.66,21.12,21.54,847000.0],["2007-05-04",21.6,21.84,21.48,21.6,785917.0],["2007-05-07",21.48,21.6,21.0,21.06,618050.0],["2007-05-08",21.0,21.42,20.76,21.3,875517.0],["2007-05-09",21.42,22.02,21.06,21.9,718433.0],["2007-05-10",21.9,21.96,20.94,21.0,895500.0],["2007-05-11",21.0,21.42,20.88,21.3,453917.0],["2007-05-14",21.18,21.6,21.06,21.42,1064767.0],["2007-05-15",21.6,21.72,21.06,21.12,862783.0],["2007-05-16",21.0,21.36,21.0,21.3,688967.0],["2007-05-17",21.18,21.42,21.0,21.36,662217.0],["2007-05-18",21.48,21.6,21.12,21.6,736900.0],["2007-05-21",21.42,21.96,21.3,21.72,384033.0],["2007-05-22",21.72,21.9,21.42,21.6,973550.0],["2007-05-23",21.54,21.72,21.0,21.12,1198133.0],["2007-05-24",21.18,21.42,20.88,20.88,446917.0],["2007-05-25",20.88,21.3,20.76,20.82,549483.0],["2007-05-29",20.76,21.48,20.76,21.24,568917.0],["2007-05-30",21.12,21.48,20.88,21.0,691467.0],["2007-05-31",21.18,21.42,20.82,21.42,1280833.0],["2007-06-01",21.24,21.66,21.12,21.3,788267.0],["2007-06-04",21.9,22.5,21.3,22.5,2796683.0],["2007-06-05",22.44,23.04,22.08,22.2,836867.0],["2007-06-06",21.72,21.84,21.12,21.48,1121833.0],["2007-06-07",21.42,21.78,21.36,21.36,571667.0],["2007-06-08",21.42,21.6,21.12,21.18,722467.0],["2007-06-11",21.06,21.42,21.06,21.12,718383.0],["2007-06-12",21.0,21.12,20.7,20.7,635300.0],["2007-06-13",20.76,20.94,20.7,20.82,1010350.0],["2007-06-14",20.82,21.0,20.76,20.88,581967.0],["2007-06-15",21.0,21.18,20.88,21.0,963067.0],["2007-06-18",21.0,21.3,20.7,20.82,1736433.0],["2007-06-19",20.64,20.94,20.64,20.76,808783.0],["2007-06-20",20.82,20.82,20.16,20.16,1272433.0],["2007-06-21",20.22,20.7,20.1,20.46,967317.0],["2007-06-22",19.92,20.4,19.62,20.34,2095150.0],["2007-06-25",20.28,20.34,19.74,19.8,1323083.0],["2007-06-26",20.04,20.1,19.38,19.5,1043417.0],["2007-06-27",19.26,19.62,19.26,19.56,1060183.0],["2007-06-28",19.44,19.68,19.32,19.32,1284800.0],["2007-06-29",19.5,19.56,18.78,18.78,14855317.0],["2007-07-02",19.2,19.62,18.84,19.44,3557617.0],["2007-07-03",19.44,19.86,19.32,19.68,1091133.0],["2007-07-05",19.8,19.8,19.08,19.2,1390817.0],["2007-07-06",19.32,19.38,19.02,19.02,1752567.0],["2007-07-09",19.2,19.44,19.14,19.26,927017.0],["2007-07-10",19.32,19.38,18.96,19.08,535950.0],["2007-07-11",18.96,19.32,18.84,19.2,1094350.0],["2007-07-12",19.32,19.86,19.2,19.62,1524250.0],["2007-07-13",19.5,19.86,19.44,19.56,706400.0],["2007-07-16",19.5,19.56,19.26,19.32,543883.0],["2007-07-17",19.44,19.56,19.32,19.44,735233.0],["2007-07-18",19.26,19.38,18.96,19.26,653683.0],["2007-07-19",19.2,19.56,19.2,19.56,911967.0],["2007-07-20",19.44,19.8,19.44,19.5,944633.0],["2007-07-23",19.56,19.62,19.2,19.26,393933.0],["2007-07-24",19.14,19.32,18.9,19.14,843617.0],["2007-07-25",19.08,19.2,18.9,18.9,578033.0],["2007-07-26",17.52,17.76,15.48,17.16,4220533.0],["2007-07-27",16.5,16.92,15.96,16.2,2056850.0],["2007-07-30",16.62,16.74,15.78,16.32,1672883.0],["2007-07-31",16.5,16.8,16.26,16.5,1406283.0],["2007-08-01",16.62,16.86,16.08,16.74,872067.0],["2007-08-02",16.68,16.8,16.02,16.08,1398083.0],["2007-08-03",15.96,16.08,14.88,14.88,1575817.0],["2007-08-06",14.7,14.94,13.2,14.1,2111967.0],["2007-08-07",13.86,14.1,12.48,12.96,2584583.0],["2007-08-08",13.26,14.28,12.72,12.72,2274583.0],["2007-08-09",12.66,12.72,11.76,12.06,2615483.0],["2007-08-10",11.88,12.42,11.28,11.7,2611250.0],["2007-08-13",12.36,12.54,11.88,12.06,1157367.0],["2007-08-14",12.18,12.42,11.82,11.82,964733.0],["2007-08-15",11.64,12.36,11.58,11.94,970933.0],["2007-08-16",11.88,12.0,11.46,11.58,825483.0],["2007-08-17",12.0,12.54,11.94,12.06,1730583.0],["2007-08-20",12.18,12.42,12.06,12.18,592600.0],["2007-08-21",12.12,12.3,11.94,11.94,262383.0],["2007-08-22",11.88,12.18,11.88,12.18,437817.0],["2007-08-23",12.12,12.24,11.88,11.88,621500.0],["2007-08-24",12.0,12.72,11.94,12.54,795200.0],["2007-08-27",12.6,13.08,12.36,12.96,862050.0],["2007-08-28",13.02,13.08,12.36,12.54,972733.0],["2007-08-29",12.72,12.78,12.3,12.6,443133.0],["2007-08-30",12.66,12.9,12.42,12.84,359883.0],["2007-08-31",13.08,13.86,12.84,13.74,1081117.0],["2007-09-04",13.86,14.04,13.5,13.62,814867.0],["2007-09-05",13.5,13.56,13.08,13.32,457583.0],["2007-09-06",13.2,13.38,12.72,12.78,1041817.0],["2007-09-07",12.72,13.2,12.42,13.2,780483.0],["2007-09-10",13.08,13.26,12.3,12.36,865217.0],["2007-09-11",12.42,12.54,12.36,12.54,703950.0],["2007-09-12",12.54,12.96,12.42,12.42,719183.0],["2007-09-13",12.54,12.9,12.24,12.66,479467.0],["2007-09-14",12.6,13.02,12.48,13.02,343633.0],["2007-09-17",13.08,13.08,12.54,12.72,383650.0],["2007-09-18",12.84,13.08,12.6,13.02,463133.0],["2007-09-19",12.9,13.32,12.9,13.08,1254533.0],["2007-09-20",13.14,13.32,12.9,12.9,453883.0],["2007-09-21",12.9,13.2,12.78,13.08,293750.0],["2007-09-24",13.2,13.2,12.72,12.78,293817.0],["2007-09-25",12.66,12.84,12.6,12.78,561750.0],["2007-09-26",12.78,12.96,12.72,12.9,318467.0],["2007-09-27",12.84,13.02,12.72,12.9,307383.0],["2007-09-28",12.78,12.96,12.66,12.72,604833.0],["2007-10-01",12.72,13.26,12.72,13.14,692333.0],["2007-10-02",12.6,13.2,12.6,13.08,703117.0],["2007-10-03",12.96,13.08,12.9,12.96,285100.0],["2007-10-04",12.9,13.02,12.6,12.66,515200.0],["2007-10-05",12.66,12.96,12.6,12.78,424467.0],["2007-10-08",12.78,12.9,12.66,12.84,268283.0],["2007-10-09",12.9,12.96,12.72,12.84,319417.0],["2007-10-10",12.84,13.02,12.72,12.72,426317.0],["2007-10-11",12.84,13.68,12.84,13.2,689850.0],["2007-10-12",13.26,14.04,13.14,13.8,668717.0],["2007-10-15",13.74,14.22,13.62,14.16,577733.0],["2007-10-16",14.04,14.4,13.68,14.22,682283.0],["2007-10-17",14.4,14.64,13.92,14.64,1018250.0],["2007-10-18",14.64,14.64,13.92,13.92,545133.0],["2007-10-19",14.04,14.1,13.08,13.14,556983.0],["2007-10-22",13.2,13.68,13.08,13.26,776900.0],["2007-10-23",13.26,13.62,12.84,13.62,503567.0],["2007-10-24",13.56,13.68,12.9,13.38,516583.0],["2007-10-25",13.26,13.38,12.78,12.9,1318483.0],["2007-10-26",13.08,13.14,12.72,12.84,406883.0],["2007-10-29",12.78,13.38,12.72,12.96,621733.0],["2007-10-30",13.14,13.74,12.96,13.74,720867.0],["2007-10-31",13.56,13.74,12.84,13.26,1842450.0],["2007-11-01",13.2,13.62,13.02,13.44,883567.0],["2007-11-02",13.38,13.56,13.08,13.5,476800.0],["2007-11-05",13.44,14.22,13.32,13.92,806850.0],["2007-11-06",13.74,14.16,13.14,13.26,792433.0],["2007-11-07",13.08,13.32,12.78,12.84,646117.0],["2007-11-08",12.72,13.08,12.72,12.96,539167.0],["2007-11-09",12.84,12.96,12.24,12.42,725217.0],["2007-11-12",12.42,12.66,12.0,12.0,556467.0],["2007-11-13",12.12,12.6,12.0,12.42,551483.0],["2007-11-14",12.36,12.66,12.12,12.12,470000.0],["2007-11-15",12.3,12.3,11.58,11.88,1299250.0],["2007-11-16",11.7,12.0,11.34,11.34,991183.0],["2007-11-19",11.34,11.52,11.16,11.16,506583.0],["2007-11-20",11.22,11.4,10.56,10.98,1028717.0],["2007-11-21",10.8,10.8,10.38,10.44,719433.0],["2007-11-23",10.56,11.04,10.2,11.04,817800.0],["2007-11-26",10.98,10.98,10.56,10.56,844450.0],["2007-11-27",10.5,11.1,10.5,11.04,1398433.0],["2007-11-28",11.1,11.4,10.8,10.98,710483.0],["2007-11-29",10.98,10.98,10.44,10.44,646183.0],["2007-11-30",10.5,11.04,10.5,10.62,1384483.0],["2007-12-03",10.44,10.92,10.26,10.26,519667.0],["2007-12-04",10.38,10.74,10.38,10.44,696800.0],["2007-12-05",10.56,11.1,10.5,11.1,515250.0],["2007-12-06",10.98,11.1,10.68,10.74,515383.0],["2007-12-07",10.68,10.86,10.5,10.5,493383.0],["2007-12-10",10.5,11.04,10.5,10.62,626317.0],["2007-12-11",10.74,10.86,10.5,10.56,465317.0],["2007-12-12",10.68,11.04,10.62,10.8,820533.0],["2007-12-13",11.04,11.04,10.5,10.56,532833.0],["2007-12-14",10.44,10.68,9.9,9.9,633117.0],["2007-12-17",9.72,10.56,9.72,9.9,690883.0],["2007-12-18",10.02,11.22,9.96,10.56,1268550.0],["2007-12-19",10.5,10.98,10.08,10.32,1211167.0],["2007-12-20",10.38,11.04,10.26,10.5,1355600.0],["2007-12-21",10.5,10.8,10.32,10.68,992200.0],["2007-12-24",10.68,11.52,10.5,11.34,507867.0],["2007-12-26",11.16,12.0,11.16,11.7,674133.0],["2007-12-27",11.58,12.18,11.1,11.1,1072200.0],["2007-12-28",11.1,11.4,10.68,11.04,606250.0],["2007-12-31",10.62,11.1,10.44,10.92,725250.0],["2008-01-02",10.98,11.04,10.5,10.68,647150.0],["2008-01-03",10.92,10.92,10.62,10.68,631367.0],["2008-01-04",10.56,10.68,9.72,9.78,859350.0],["2008-01-07",9.9,10.2,9.78,10.02,679417.0],["2008-01-08",10.02,10.2,9.54,9.9,697633.0],["2008-01-09",9.72,9.84,8.82,9.24,539367.0],["2008-01-10",9.0,9.36,8.4,9.06,703067.0],["2008-01-11",8.88,8.88,7.74,7.8,908300.0],["2008-01-14",8.46,8.76,7.14,8.4,2108300.0],["2008-01-15",8.34,8.58,8.22,8.34,732050.0],["2008-01-16",8.22,9.6,8.22,9.42,935267.0],["2008-01-17",9.18,9.66,8.28,8.34,1241717.0],["2008-01-18",8.64,8.82,7.68,7.68,1033617.0],["2008-01-22",7.26,7.86,6.9,7.32,1140150.0],["2008-01-23",7.02,8.46,6.96,8.46,2480417.0],["2008-01-24",8.46,8.58,8.04,8.16,1643217.0],["2008-01-25",8.34,8.58,7.8,7.8,1285683.0],["2008-01-28",7.8,8.88,7.8,8.7,1364533.0],["2008-01-29",8.94,9.0,8.16,8.4,1856583.0],["2008-01-30",8.58,9.42,8.22,8.58,1158250.0],["2008-01-31",8.52,9.42,8.34,9.42,868000.0],["2008-02-01",9.54,10.5,9.24,10.08,925283.0],["2008-02-04",9.9,10.56,9.9,10.56,623133.0],["2008-02-05",10.56,10.56,9.6,9.66,762867.0],["2008-02-06",9.9,10.2,9.54,10.14,588233.0],["2008-02-07",9.96,10.98,9.36,10.98,2045217.0],["2008-02-08",11.16,11.16,9.78,10.14,1018050.0],["2008-02-11",10.08,10.32,9.78,9.9,631967.0],["2008-02-12",10.14,10.2,9.3,9.42,934217.0],["2008-02-13",9.84,9.9,9.42,9.9,494933.0],["2008-02-14",9.9,10.08,9.36,9.54,417467.0],["2008-02-15",9.54,10.02,9.36,9.78,496183.0],["2008-02-19",9.96,10.92,9.9,10.32,638217.0],["2008-02-20",10.02,10.5,9.66,9.66,702133.0],["2008-02-21",9.78,10.38,9.6,9.84,615533.0],["2008-02-22",9.84,10.14,9.72,10.14,483567.0],["2008-02-25",10.14,10.8,10.08,10.68,681750.0],["2008-02-26",10.74,10.74,9.96,10.2,1251517.0],["2008-02-27",10.14,10.2,9.72,9.78,892000.0],["2008-02-28",9.72,10.26,9.66,10.26,1206533.0],["2008-02-29",10.14,10.26,9.66,9.9,936750.0],["2008-03-03",9.84,9.96,9.48,9.72,898650.0],["2008-03-04",9.72,10.02,9.54,10.02,1187300.0],["2008-03-05",9.96,10.26,9.66,10.26,974083.0],["2008-03-06",10.26,10.32,9.48,9.72,1079983.0],["2008-03-07",9.66,9.96,9.54,9.54,805450.0],["2008-03-10",9.6,9.84,9.54,9.72,627183.0],["2008-03-11",9.78,10.08,9.12,9.54,1164383.0],["2008-03-12",9.72,9.78,9.48,9.72,792767.0],["2008-03-13",9.48,9.72,9.06,9.72,474950.0],["2008-03-14",9.72,9.72,8.88,8.88,617850.0],["2008-03-17",8.76,8.88,8.46,8.52,621133.0],["2008-03-18",8.64,9.6,8.58,9.42,1028600.0],["2008-03-19",9.42,9.6,9.3,9.3,715633.0],["2008-03-20",9.18,9.6,8.94,8.94,776967.0],["2008-03-24",9.12,9.96,9.12,9.72,583783.0],["2008-03-25",9.9,10.86,9.72,10.86,1098567.0],["2008-03-26",10.74,10.74,9.72,10.56,783800.0],["2008-03-27",10.62,10.68,9.6,9.6,581117.0],["2008-03-28",9.78,10.14,9.66,9.72,345500.0],["2008-03-31",9.6,9.9,9.18,9.72,598167.0],["2008-04-01",9.78,10.08,8.7,9.48,4281817.0],["2008-04-02",9.6,9.6,8.52,8.52,2119833.0],["2008-04-03",8.58,9.06,8.52,8.94,1239433.0],["2008-04-04",8.88,9.42,8.7,9.3,964083.0],["2008-04-07",9.3,9.36,9.0,9.36,659767.0],["2008-04-08",9.24,9.36,9.06,9.3,422733.0],["2008-04-09",9.3,9.36,9.0,9.18,330917.0],["2008-04-10",9.12,9.24,8.64,8.82,1574617.0],["2008-04-11",8.7,9.0,8.58,8.64,900667.0],["2008-04-14",8.7,9.06,8.64,8.88,577050.0],["2008-04-15",9.06,9.06,8.7,8.7,517967.0],["2008-04-16",9.0,9.12,8.82,8.94,822750.0],["2008-04-17",8.94,9.06,8.88,8.94,369933.0],["2008-04-18",9.06,9.24,8.94,9.12,684850.0],["2008-04-21",9.06,9.18,8.76,8.88,744933.0],["2008-04-22",8.88,9.24,8.82,9.18,833967.0],["2008-04-23",9.24,9.48,8.88,8.88,1473317.0],["2008-04-24",8.76,9.72,8.76,9.42,1153200.0],["2008-04-25",9.42,9.72,9.12,9.66,495850.0],["2008-04-28",9.6,10.02,9.42,9.84,546500.0],["2008-04-29",9.6,9.96,9.6,9.72,415983.0],["2008-04-30",9.78,9.9,9.3,9.3,790850.0],["2008-05-01",9.36,9.72,9.3,9.42,513700.0],["2008-05-02",9.42,9.84,9.24,9.42,553567.0],["2008-05-05",9.48,9.72,9.36,9.48,388817.0],["2008-05-06",9.48,9.84,9.36,9.66,511567.0],["2008-05-07",9.6,9.84,9.48,9.6,667200.0],["2008-05-08",9.66,9.66,9.36,9.36,388867.0],["2008-05-09",9.3,9.48,9.24,9.3,260383.0],["2008-05-12",9.36,9.66,9.24,9.36,446683.0],["2008-05-13",9.42,9.54,9.36,9.36,321200.0],["2008-05-14",9.48,9.72,9.42,9.6,390550.0],["2008-05-15",9.54,10.14,9.54,9.78,965200.0],["2008-05-16",9.78,10.2,9.72,9.72,591483.0],["2008-05-19",9.78,9.84,9.3,9.54,1520783.0],["2008-05-20",9.48,9.78,9.42,9.54,351400.0],["2008-05-21",9.48,9.96,9.48,9.6,609033.0],["2008-05-22",9.54,9.72,9.42,9.54,533167.0],["2008-05-23",9.48,9.6,9.36,9.36,431617.0],["2008-05-27",9.36,9.48,9.18,9.18,1055667.0],["2008-05-28",9.24,9.54,9.18,9.42,2115817.0],["2008-05-29",9.54,9.54,9.24,9.24,1211067.0],["2008-05-30",9.24,9.36,8.88,9.0,2293717.0],["2008-06-02",9.18,9.24,8.94,9.24,489000.0],["2008-06-03",9.12,9.36,9.06,9.3,654683.0],["2008-06-04",9.18,9.42,9.12,9.3,446933.0],["2008-06-05",9.24,9.42,9.18,9.42,445467.0],["2008-06-06",9.3,9.42,9.18,9.3,445700.0],["2008-06-09",9.36,9.48,8.64,8.82,695067.0],["2008-06-10",8.82,9.12,8.7,9.12,361517.0],["2008-06-11",9.0,9.36,8.82,9.06,816567.0],["2008-06-12",9.18,9.3,9.0,9.0,532767.0],["2008-06-13",9.0,9.3,9.0,9.3,549600.0],["2008-06-16",9.18,9.42,9.06,9.42,732950.0],["2008-06-17",9.42,9.42,9.24,9.42,1016100.0],["2008-06-18",9.42,9.42,9.12,9.24,800667.0],["2008-06-19",9.18,9.36,9.12,9.24,520183.0],["2008-06-20",9.18,9.3,9.06,9.3,495867.0],["2008-06-23",9.18,9.24,9.0,9.12,502033.0],["2008-06-24",9.18,9.18,8.7,9.0,936950.0],["2008-06-25",8.94,9.42,8.76,8.94,776217.0],["2008-06-26",8.94,9.12,7.92,8.16,2031600.0],["2008-06-27",8.4,8.4,7.44,7.5,12181617.0],["2008-06-30",7.56,8.16,7.56,7.68,2035317.0],["2008-07-01",7.8,8.04,7.5,7.74,1749667.0],["2008-07-02",7.74,7.92,7.38,7.38,959017.0],["2008-07-03",7.5,7.92,7.38,7.56,726733.0],["2008-07-07",7.74,7.86,7.5,7.56,716567.0],["2008-07-08",7.74,7.74,7.26,7.44,1178967.0],["2008-07-09",7.38,7.62,6.9,6.96,938033.0],["2008-07-10",6.9,7.14,6.6,6.84,993533.0],["2008-07-11",6.66,7.02,6.54,6.9,434200.0],["2008-07-14",7.02,7.08,6.3,6.42,1036300.0],["2008-07-15",6.9,7.5,6.66,6.9,2525050.0],["2008-07-16",7.02,7.74,7.02,7.62,1459817.0],["2008-07-17",7.68,8.4,7.68,8.4,945750.0],["2008-07-18",8.4,8.46,8.04,8.1,1067000.0],["2008-07-21",8.16,8.34,8.1,8.1,258300.0],["2008-07-22",8.16,8.52,8.1,8.52,2224633.0],["2008-07-23",8.52,8.52,8.16,8.22,2346200.0],["2008-07-24",9.72,10.44,9.54,9.66,3263933.0],["2008-07-25",9.96,10.2,9.72,10.2,1144633.0],["2008-07-28",10.2,10.38,9.96,10.14,1519600.0],["2008-07-29",10.08,10.5,10.08,10.5,1134700.0],["2008-07-30",10.38,10.62,10.08,10.56,990067.0],["2008-07-31",10.14,10.62,10.14,10.62,843267.0],["2008-08-01",10.56,10.56,10.2,10.38,1798933.0],["2008-08-04",10.38,10.92,10.26,10.68,1763617.0],["2008-08-05",10.74,11.1,10.5,11.1,1288317.0],["2008-08-06",11.28,11.88,10.8,11.76,1784250.0],["2008-08-07",11.58,12.24,11.34,12.24,1671133.0],["2008-08-08",12.18,12.84,12.0,12.84,1613100.0],["2008-08-11",12.78,13.2,12.6,13.08,1262517.0],["2008-08-12",13.08,13.38,12.96,13.02,1104583.0],["2008-08-13",13.14,13.44,12.06,13.32,1331300.0],["2008-08-14",13.2,13.5,13.14,13.38,619717.0],["2008-08-15",13.5,13.56,13.14,13.32,780717.0],["2008-08-18",13.2,13.68,12.78,12.9,906717.0],["2008-08-19",12.78,12.84,11.4,11.88,1241317.0],["2008-08-20",12.18,12.54,12.0,12.24,596000.0],["2008-08-21",12.12,12.66,12.0,12.54,912350.0],["2008-08-22",12.48,12.9,11.82,12.0,1414050.0],["2008-08-25",12.18,12.54,12.06,12.36,610550.0],["2008-08-26",12.36,12.66,12.06,12.24,918567.0],["2008-08-27",12.3,13.2,12.18,13.14,1277600.0],["2008-08-28",13.02,14.4,13.02,14.1,1323950.0],["2008-08-29",13.98,14.1,13.62,14.1,717783.0],["2008-09-02",14.34,15.96,14.1,15.72,3306800.0],["2008-09-03",15.72,15.9,14.52,15.54,2378867.0],["2008-09-04",15.3,15.48,13.14,13.44,1745800.0],["2008-09-05",13.2,14.4,12.54,14.34,1929000.0],["2008-09-08",14.7,15.18,12.84,13.32,1238250.0],["2008-09-09",13.2,14.4,12.0,12.36,1264767.0],["2008-09-10",12.78,12.96,12.3,12.84,1018600.0],["2008-09-11",12.6,13.74,12.48,13.44,1039900.0],["2008-09-12",13.14,13.44,12.9,13.14,475467.0],["2008-09-15",12.72,13.14,11.88,12.06,509650.0],["2008-09-16",11.88,12.06,10.62,11.94,856667.0],["2008-09-17",11.46,12.0,9.18,10.08,1842000.0],["2008-09-18",10.26,11.46,9.06,10.74,2107000.0],["2008-09-19",11.94,12.0,9.96,11.52,2786400.0],["2008-09-22",11.34,11.52,9.6,9.6,908200.0],["2008-09-23",9.9,10.44,9.18,9.72,907367.0],["2008-09-24",10.2,10.2,9.06,9.18,605717.0],["2008-09-25",9.3,9.66,8.94,8.94,574767.0],["2008-09-26",8.7,10.02,8.7,9.84,888283.0],["2008-09-29",9.6,9.96,8.4,8.52,1179500.0],["2008-09-30",9.6,9.6,8.22,8.4,1257167.0],["2008-10-01",8.46,8.76,7.98,7.98,834467.0],["2008-10-02",8.04,8.4,7.86,8.1,1027383.0],["2008-10-03",8.28,9.06,7.2,8.34,2777950.0],["2008-10-06",7.68,8.28,7.32,8.1,1347617.0],["2008-10-07",8.22,8.34,5.58,5.64,2308550.0],["2008-10-08",5.7,6.9,5.64,6.0,1350700.0],["2008-10-09",6.36,6.9,6.06,6.06,1349600.0],["2008-10-10",6.0,6.36,5.52,6.12,1118433.0],["2008-10-13",6.48,6.9,6.12,6.54,1200600.0],["2008-10-14",6.84,6.9,6.12,6.36,1024083.0],["2008-10-15",6.24,6.6,5.34,5.34,459850.0],["2008-10-16",5.46,6.18,4.8,5.64,786783.0],["2008-10-17",5.34,5.7,4.98,5.1,1048800.0],["2008-10-20",5.7,5.7,5.1,5.4,409567.0],["2008-10-21",5.34,5.52,5.1,5.1,372683.0],["2008-10-22",5.16,5.16,4.44,4.74,605417.0],["2008-10-23",5.04,5.04,3.9,4.38,670767.0],["2008-10-24",3.9,4.38,3.9,4.2,557717.0],["2008-10-27",4.14,4.38,3.96,3.96,613383.0],["2008-10-28",4.14,4.44,3.48,4.08,1113767.0],["2008-10-29",4.32,4.32,3.6,3.9,1145083.0],["2008-10-30",4.02,4.02,3.66,3.84,646417.0],["2008-10-31",3.9,4.5,3.78,4.5,808233.0],["2008-11-03",4.44,4.62,4.32,4.32,435417.0],["2008-11-04",4.26,4.92,4.26,4.62,1320033.0],["2008-11-05",4.2,4.92,4.2,4.32,707483.0],["2008-11-06",4.26,4.62,4.2,4.26,618100.0],["2008-11-07",4.5,4.5,4.2,4.38,543083.0],["2008-11-10",4.5,4.5,3.96,3.96,455200.0],["2008-11-11",3.96,4.08,3.9,3.9,305417.0],["2008-11-12",3.9,3.96,3.6,3.6,809617.0],["2008-11-13",3.66,3.9,3.3,3.84,793483.0],["2008-11-14",3.6,3.66,3.0,3.0,973100.0],["2008-11-17",3.18,3.18,2.88,2.94,876150.0],["2008-11-18",3.0,3.12,2.58,2.82,1167050.0],["2008-11-19",2.88,2.88,2.16,2.16,1092067.0],["2008-11-20",2.28,2.4,1.62,1.62,1985200.0],["2008-11-21",1.8,2.04,1.8,2.04,1485283.0],["2008-11-24",2.4,2.94,2.22,2.88,827367.0],["2008-11-25",2.88,2.94,2.34,2.88,1038317.0],["2008-11-26",2.52,3.6,2.46,3.48,1038750.0],["2008-11-28",3.42,4.2,3.18,3.84,561067.0],["2008-12-01",3.78,3.78,2.76,2.82,577667.0],["2008-12-02",2.94,3.18,2.64,2.7,844967.0],["2008-12-03",2.64,2.94,2.52,2.7,711817.0],["2008-12-04",2.58,3.36,2.58,2.88,1061133.0],["2008-12-05",2.88,3.0,2.64,2.88,775567.0],["2008-12-08",2.94,3.24,2.88,3.0,546500.0],["2008-12-09",2.88,3.42,2.88,3.06,399167.0],["2008-12-10",3.12,3.3,3.06,3.3,250483.0],["2008-12-11",3.24,3.54,3.12,3.18,290717.0],["2008-12-12",3.0,3.42,3.0,3.42,318000.0],["2008-12-15",3.48,3.48,3.0,3.0,504050.0],["2008-12-16",3.0,3.3,2.88,3.3,469350.0],["2008-12-17",3.24,3.78,3.06,3.3,915950.0],["2008-12-18",3.3,3.42,2.88,3.0,414600.0],["2008-12-19",3.18,3.36,2.76,2.76,818967.0],["2008-12-22",2.88,3.06,2.7,3.0,373100.0],["2008-12-23",3.0,3.12,2.76,2.88,190083.0],["2008-12-24",2.88,3.0,2.88,2.94,125783.0],["2008-12-26",2.88,2.94,2.7,2.88,84150.0],["2008-12-29",2.76,2.88,2.64,2.64,270867.0],["2008-12-30",2.7,2.82,2.46,2.82,436750.0],["2008-12-31",2.76,2.82,2.58,2.82,305700.0],["2009-01-02",2.88,3.06,2.7,3.0,291150.0],["2009-01-05",2.82,3.12,2.76,2.76,908983.0],["2009-01-06",2.82,3.06,2.82,2.94,715483.0],["2009-01-07",2.82,2.88,2.7,2.82,544767.0],["2009-01-08",2.82,3.06,2.76,3.0,389900.0],["2009-01-09",3.0,3.18,2.88,2.88,439350.0],["2009-01-12",3.06,3.06,2.7,2.7,381233.0],["2009-01-13",2.76,2.82,2.52,2.52,328383.0],["2009-01-14",2.46,2.52,2.28,2.28,466367.0],["2009-01-15",2.16,2.52,2.1,2.28,492350.0],["2009-01-16",2.28,2.52,2.1,2.28,524100.0],["2009-01-20",2.16,2.34,2.04,2.34,670017.0],["2009-01-21",2.34,2.4,2.1,2.28,774633.0],["2009-01-22",2.16,2.22,1.92,1.92,2323850.0],["2009-01-23",1.92,2.16,1.86,1.98,823883.0],["2009-01-26",1.98,2.22,1.92,2.1,745483.0],["2009-01-27",2.1,2.34,1.98,2.04,710583.0],["2009-01-28",2.1,2.34,2.1,2.22,623117.0],["2009-01-29",2.22,2.34,2.16,2.22,452067.0],["2009-01-30",2.22,2.28,1.98,1.98,563583.0],["2009-02-02",1.98,2.16,1.86,1.92,664050.0],["2009-02-03",2.04,2.22,1.98,2.04,558983.0],["2009-02-04",2.1,2.1,1.8,1.92,839783.0],["2009-02-05",1.92,2.04,1.8,1.86,694200.0],["2009-02-06",1.92,2.16,1.92,2.16,877883.0],["2009-02-09",2.22,2.22,1.98,2.1,521267.0],["2009-02-10",2.1,2.16,1.98,1.98,385250.0],["2009-02-11",1.98,2.1,1.86,1.92,445833.0],["2009-02-12",1.92,2.04,1.8,1.92,595700.0],["2009-02-13",1.98,2.04,1.86,1.98,542300.0],["2009-02-17",2.04,2.04,1.8,1.8,634617.0],["2009-02-18",1.8,1.92,1.8,1.8,520767.0],["2009-02-19",1.86,1.92,1.68,1.74,1211533.0],["2009-02-20",1.74,1.8,1.68,1.68,704367.0],["2009-02-23",1.68,1.8,1.62,1.62,401850.0],["2009-02-24",1.62,1.86,1.62,1.68,755350.0],["2009-02-25",1.74,1.86,1.68,1.8,639083.0],["2009-02-26",1.8,1.86,1.68,1.68,337150.0],["2009-02-27",1.68,1.8,1.5,1.5,791683.0],["2009-03-02",1.5,1.62,1.44,1.44,645267.0],["2009-03-03",1.44,1.62,1.38,1.38,323017.0],["2009-03-04",1.5,1.5,1.32,1.38,407533.0],["2009-03-05",1.38,1.56,1.2,1.2,333867.0],["2009-03-06",1.32,1.44,1.14,1.2,561650.0],["2009-03-09",1.2,1.32,1.08,1.2,513283.0],["2009-03-10",1.32,1.44,1.2,1.32,695267.0],["2009-03-11",1.38,1.44,1.2,1.26,722017.0],["2009-03-12",1.32,1.56,1.14,1.5,2477733.0],["2009-03-13",1.56,1.56,1.44,1.44,583100.0],["2009-03-16",1.5,1.56,1.44,1.5,609333.0],["2009-03-17",1.5,1.5,1.38,1.5,521133.0],["2009-03-18",1.5,1.56,1.38,1.56,1001617.0],["2009-03-19",1.56,1.68,1.5,1.56,640600.0],["2009-03-20",1.62,1.68,1.5,1.68,913917.0],["2009-03-23",1.74,1.92,1.68,1.86,749833.0],["2009-03-24",1.86,1.92,1.74,1.74,515350.0],["2009-03-25",1.74,1.98,1.74,1.86,992133.0],["2009-03-26",1.98,2.1,1.86,2.1,709000.0],["2009-03-27",2.1,2.7,1.92,2.22,555417.0],["2009-03-30",2.22,2.22,1.86,1.86,544433.0],["2009-03-31",1.92,2.04,1.86,1.86,604100.0],["2009-04-01",1.8,2.04,1.8,1.98,376517.0],["2009-04-02",2.04,2.22,2.04,2.16,551683.0],["2009-04-03",2.22,2.22,2.04,2.1,306000.0],["2009-04-06",2.16,2.22,2.1,2.1,358067.0],["2009-04-07",2.1,2.22,2.04,2.1,333633.0],["2009-04-08",2.1,2.64,2.1,2.58,882617.0],["2009-04-09",2.64,3.06,2.64,2.88,1263667.0],["2009-04-13",2.88,2.88,2.64,2.7,338183.0],["2009-04-14",2.7,2.76,2.58,2.58,374833.0],["2009-04-15",2.58,2.7,2.4,2.64,262750.0],["2009-04-16",2.88,2.94,2.7,2.88,458733.0],["2009-04-17",2.94,3.12,2.76,3.0,670167.0],["2009-04-20",2.94,3.12,2.82,2.94,480533.0],["2009-04-21",2.94,2.94,2.58,2.88,476283.0],["2009-04-22",2.76,3.54,2.76,3.3,961367.0],["2009-04-23",2.94,3.0,2.76,2.76,727567.0],["2009-04-24",2.76,2.88,2.58,2.58,650400.0],["2009-04-27",2.52,2.88,2.46,2.64,582600.0],["2009-04-28",2.7,3.0,2.7,3.0,436200.0],["2009-04-29",3.0,3.36,3.0,3.3,526783.0],["2009-04-30",3.3,3.72,3.3,3.36,828350.0],["2009-05-01",3.6,3.72,3.36,3.36,482533.0],["2009-05-04",3.54,3.6,3.36,3.42,773367.0],["2009-05-05",3.42,3.72,3.36,3.6,512400.0],["2009-05-06",3.72,3.84,3.6,3.78,635383.0],["2009-05-07",3.9,3.96,3.6,3.6,532033.0],["2009-05-08",3.66,3.9,3.42,3.48,610200.0],["2009-05-11",3.66,3.9,3.6,3.84,517167.0],["2009-05-12",3.9,3.96,3.6,3.84,436383.0],["2009-05-13",3.72,3.78,3.36,3.36,511283.0],["2009-05-14",3.36,3.9,3.36,3.54,415317.0],["2009-05-15",3.72,3.72,3.36,3.36,481517.0],["2009-05-18",3.36,3.66,3.36,3.6,411833.0],["2009-05-19",3.66,3.84,3.54,3.6,326733.0],["2009-05-20",3.78,3.84,3.66,3.72,437283.0],["2009-05-21",3.72,3.84,3.6,3.66,336983.0],["2009-05-22",3.72,3.78,3.54,3.6,325500.0],["2009-05-26",3.48,3.84,3.48,3.84,524300.0],["2009-05-27",3.9,4.14,3.78,3.78,773133.0],["2009-05-28",3.9,3.96,3.48,3.54,732733.0],["2009-05-29",3.54,4.32,3.3,4.14,1539150.0],["2009-06-01",3.9,4.2,3.6,4.14,506717.0],["2009-06-02",4.14,4.26,4.02,4.2,273633.0],["2009-06-03",4.2,4.2,3.66,4.08,287733.0],["2009-06-04",4.14,4.2,3.9,4.14,242417.0],["2009-06-05",4.14,4.2,3.9,4.08,245083.0],["2009-06-08",4.2,4.2,3.96,4.02,144100.0],["2009-06-09",4.02,4.14,3.9,4.02,174067.0],["2009-06-10",4.02,4.14,3.9,3.96,274650.0],["2009-06-11",3.96,4.08,3.9,3.96,264133.0],["2009-06-12",3.96,4.08,3.9,4.02,186983.0],["2009-06-15",4.08,4.08,3.72,3.78,358267.0],["2009-06-16",3.78,3.84,3.36,3.42,438300.0],["2009-06-17",3.42,3.54,3.18,3.24,403017.0],["2009-06-18",3.18,3.3,3.18,3.3,197317.0],["2009-06-19",3.36,3.42,2.94,3.0,818467.0],["2009-06-22",2.94,3.12,2.76,2.76,351783.0],["2009-06-23",2.76,2.94,2.7,2.88,368283.0],["2009-06-24",2.94,3.0,2.58,2.76,600417.0],["2009-06-25",2.76,3.18,2.7,2.94,699467.0],["2009-06-26",2.82,2.94,2.4,2.4,15827533.0],["2009-06-29",2.64,2.7,2.46,2.58,929283.0],["2009-06-30",2.76,2.88,2.52,2.64,377583.0],["2009-07-01",2.64,2.76,2.64,2.76,468083.0],["2009-07-02",2.7,2.76,2.58,2.58,423617.0],["2009-07-06",2.64,2.64,2.4,2.4,518767.0],["2009-07-07",2.46,2.52,2.16,2.22,782983.0],["2009-07-08",2.22,2.4,2.16,2.22,448533.0],["2009-07-09",2.28,2.4,2.22,2.34,438667.0],["2009-07-10",2.34,2.46,2.22,2.4,388417.0],["2009-07-13",2.4,2.46,2.34,2.4,261933.0],["2009-07-14",2.4,2.46,2.34,2.46,226200.0],["2009-07-15",2.46,2.82,2.46,2.7,1111050.0],["2009-07-16",2.76,2.94,2.7,2.7,281333.0],["2009-07-17",2.82,2.82,2.7,2.76,147550.0],["2009-07-20",2.76,2.94,2.76,2.82,351500.0],["2009-07-21",2.94,2.94,2.76,2.82,231917.0],["2009-07-22",2.82,2.88,2.7,2.7,604817.0],["2009-07-23",3.18,3.36,3.0,3.36,2669983.0],["2009-07-24",3.54,3.54,3.12,3.42,796983.0],["2009-07-27",3.48,3.48,3.3,3.48,715100.0],["2009-07-28",3.3,3.54,3.18,3.54,506133.0],["2009-07-29",3.3,3.54,3.3,3.42,216283.0],["2009-07-30",3.42,3.6,3.42,3.54,379067.0],["2009-07-31",3.6,3.66,3.54,3.66,318717.0],["2009-08-03",3.84,3.84,3.6,3.84,350967.0],["2009-08-04",3.72,3.9,3.72,3.84,459367.0],["2009-08-05",3.78,3.96,3.6,3.78,501800.0],["2009-08-06",3.72,4.56,3.72,4.38,1682100.0],["2009-08-07",4.5,5.4,4.5,5.1,1840867.0],["2009-08-10",5.16,5.16,4.74,4.92,419800.0],["2009-08-11",4.86,4.92,4.2,4.62,515283.0],["2009-08-12",4.56,5.04,4.56,4.92,467933.0],["2009-08-13",4.8,4.98,4.62,4.68,365200.0],["2009-08-14",4.74,4.8,4.38,4.8,74350.0],["2009-08-17",4.65,4.85,4.27,4.45,273100.0],["2009-08-18",4.41,4.86,4.41,4.86,493300.0],["2009-08-19",4.38,4.85,4.38,4.82,445800.0],["2009-08-20",4.75,4.87,4.65,4.8,415900.0],["2009-08-21",4.83,5.15,4.83,5.14,1349700.0],["2009-08-24",5.16,5.5,5.0,5.25,1018000.0],["2009-08-25",5.27,5.3,4.99,5.13,959700.0],["2009-08-26",5.12,5.3,4.95,5.23,609700.0],["2009-08-27",5.21,5.52,5.05,5.5,534400.0],["2009-08-28",5.6,6.25,5.6,6.17,2304500.0],["2009-08-31",6.0,6.32,5.93,6.32,1148200.0],["2009-09-01",6.3,6.44,5.76,5.86,1299500.0],["2009-09-02",5.85,5.92,5.68,5.85,420600.0],["2009-09-03",5.87,6.41,5.77,6.38,964100.0],["2009-09-04",6.34,6.86,6.26,6.75,1239200.0],["2009-09-08",6.84,7.16,6.66,7.0,1671900.0],["2009-09-09",7.0,7.24,6.85,7.08,1528500.0],["2009-09-10",7.03,7.13,6.87,7.05,860800.0],["2009-09-11",7.14,7.22,7.05,7.15,592800.0],["2009-09-14",7.22,7.44,6.87,7.29,739400.0],["2009-09-15",7.39,7.82,7.35,7.75,1099100.0],["2009-09-16",7.85,8.54,7.84,8.48,2430000.0],["2009-09-17",8.5,8.79,8.44,8.58,1862000.0],["2009-09-18",8.55,8.83,8.51,8.81,1070200.0],["2009-09-21",8.8,8.84,8.55,8.77,900600.0],["2009-09-22",8.84,9.0,8.82,8.99,856300.0],["2009-09-23",9.03,9.06,8.21,8.51,1313800.0],["2009-09-24",8.51,8.51,7.53,7.71,2030800.0],["2009-09-25",7.6,7.72,7.45,7.62,1025700.0],["2009-09-28",7.7,8.15,7.7,8.03,822800.0],["2009-09-29",8.05,8.16,7.94,8.04,1068300.0],["2009-09-30",8.14,8.66,8.1,8.6,946800.0],["2009-10-01",8.52,8.58,8.03,8.05,937700.0],["2009-10-02",8.0,8.24,7.53,8.18,977300.0],["2009-10-05",8.21,8.68,8.21,8.61,1506600.0],["2009-10-06",8.7,9.15,8.6,8.66,1700700.0],["2009-10-07",8.59,8.69,8.4,8.57,376300.0],["2009-10-08",8.6,8.8,8.6,8.71,925000.0],["2009-10-09",8.67,8.87,8.56,8.86,877600.0],["2009-10-12",8.95,8.99,8.72,8.73,618300.0],["2009-10-13",8.78,8.79,8.42,8.54,910900.0],["2009-10-14",8.68,8.95,8.61,8.83,1537200.0],["2009-10-15",8.76,8.96,8.57,8.92,521500.0],["2009-10-16",8.83,8.94,8.6,8.84,991200.0],["2009-10-19",8.75,8.83,8.59,8.61,766500.0],["2009-10-20",8.6,8.7,8.27,8.34,715100.0],["2009-10-21",8.26,8.69,8.23,8.48,782900.0],["2009-10-22",8.38,8.61,8.21,8.54,519300.0],["2009-10-23",8.55,8.66,8.22,8.25,810700.0],["2009-10-26",8.25,8.5,7.86,7.92,830500.0],["2009-10-27",7.93,8.07,7.14,7.21,1298300.0],["2009-10-28",7.09,7.19,6.45,6.75,2231800.0],["2009-10-29",6.85,7.12,6.84,6.89,825000.0],["2009-10-30",6.82,6.89,6.39,6.42,1077200.0],["2009-11-02",6.29,6.87,6.27,6.49,1103400.0],["2009-11-03",6.45,6.46,6.12,6.34,998600.0],["2009-11-04",6.42,6.72,6.4,6.63,1272000.0],["2009-11-05",7.51,8.55,7.45,8.45,4569900.0],["2009-11-06",8.17,8.34,8.04,8.2,1163600.0],["2009-11-09",8.29,8.64,8.26,8.39,960700.0],["2009-11-10",8.33,8.44,8.03,8.09,1236100.0],["2009-11-11",8.19,8.55,8.16,8.51,1053200.0],["2009-11-12",8.53,8.82,8.28,8.41,842200.0],["2009-11-13",8.41,8.48,8.21,8.4,454400.0],["2009-11-16",8.49,8.85,8.45,8.79,914700.0],["2009-11-17",8.76,8.91,8.67,8.83,747900.0],["2009-11-18",8.76,8.86,8.71,8.85,595600.0],["2009-11-19",8.74,8.85,8.25,8.36,1276600.0],["2009-11-20",8.31,8.59,8.27,8.3,873300.0],["2009-11-23",8.35,8.67,8.29,8.37,750200.0],["2009-11-24",8.37,8.49,8.22,8.35,781300.0],["2009-11-25",8.36,8.52,8.25,8.3,347000.0],["2009-11-27",8.06,8.33,7.75,8.09,320500.0],["2009-11-30",8.05,8.2,7.74,8.08,1337500.0],["2009-12-01",8.15,8.4,8.06,8.11,707200.0],["2009-12-02",8.09,8.5,8.04,8.4,876700.0],["2009-12-03",8.53,8.84,8.51,8.71,1428800.0],["2009-12-04",8.74,9.23,8.74,9.21,1647600.0],["2009-12-07",9.2,9.69,9.14,9.5,1095600.0],["2009-12-08",9.5,9.8,9.28,9.52,1309500.0],["2009-12-09",9.47,9.58,9.26,9.51,559600.0],["2009-12-10",9.56,9.56,9.3,9.37,455800.0],["2009-12-11",9.44,9.5,9.23,9.49,543400.0],["2009-12-14",9.51,9.76,9.42,9.62,765400.0],["2009-12-15",9.58,9.85,9.48,9.83,764800.0],["2009-12-16",9.94,9.95,9.79,9.82,547700.0],["2009-12-17",9.79,9.8,9.41,9.44,670700.0],["2009-12-18",9.72,9.78,9.44,9.49,521900.0],["2009-12-21",9.57,9.94,9.52,9.85,693500.0],["2009-12-22",9.9,10.83,9.86,10.79,1985700.0],["2009-12-23",10.91,10.95,10.57,10.81,710700.0],["2009-12-24",10.84,11.16,10.82,11.02,323000.0],["2009-12-28",11.0,11.25,10.94,11.22,647900.0],["2009-12-29",11.21,11.35,11.18,11.34,521300.0],["2009-12-30",11.32,11.4,11.05,11.39,628800.0],["2009-12-31",11.43,11.43,11.0,11.03,917700.0],["2010-01-04",11.12,11.55,11.0,11.55,1515700.0],["2010-01-05",11.52,11.82,11.25,11.73,1250000.0],["2010-01-06",11.64,11.74,11.3,11.38,521300.0],["2010-01-07",11.35,11.54,11.26,11.46,365100.0],["2010-01-08",11.36,11.52,11.33,11.45,343600.0],["2010-01-11",11.44,11.55,11.25,11.53,509600.0],["2010-01-12",11.47,11.73,11.35,11.62,769700.0],["2010-01-13",11.6,11.7,11.42,11.66,559500.0],["2010-01-14",11.66,12.15,11.6,12.11,927900.0],["2010-01-15",12.12,12.12,11.76,12.03,1409500.0],["2010-01-19",11.97,12.38,11.9,12.31,628900.0],["2010-01-20",12.19,12.21,11.88,11.96,1593100.0],["2010-01-21",12.0,12.24,11.94,11.94,963500.0],["2010-01-22",11.97,12.21,11.88,11.91,1461100.0],["2010-01-25",11.99,12.09,11.47,11.65,1563700.0],["2010-01-26",11.65,12.45,11.65,12.3,2861600.0],["2010-01-27",14.39,14.55,13.65,14.15,7277500.0],["2010-01-28",14.0,14.32,13.41,13.77,1709000.0],["2010-01-29",13.86,14.01,12.91,13.2,1756300.0],["2010-02-01",13.2,13.99,13.06,13.89,1534900.0],["2010-02-02",13.99,14.39,13.89,14.19,1637400.0],["2010-02-03",14.1,14.4,13.83,13.87,1595100.0],["2010-02-04",13.66,13.69,13.01,13.12,1128000.0],["2010-02-05",13.11,13.11,12.31,12.71,2937200.0],["2010-02-08",12.74,13.41,12.5,13.07,1421400.0],["2010-02-09",13.12,13.9,13.11,13.58,1883600.0],["2010-02-10",13.6,13.99,13.59,13.75,920000.0],["2010-02-11",13.76,14.35,13.43,14.2,1312400.0],["2010-02-12",14.01,14.52,13.61,14.52,1190300.0],["2010-02-16",14.56,15.69,14.52,15.63,2445000.0],["2010-02-17",15.7,15.83,15.08,15.25,2100900.0],["2010-02-18",15.19,16.8,15.1,16.48,3078300.0],["2010-02-19",16.36,16.81,16.29,16.41,2131100.0],["2010-02-22",16.5,16.75,16.47,16.49,2271500.0],["2010-02-23",16.28,16.52,15.75,15.96,1458700.0],["2010-02-24",15.94,16.19,15.79,16.14,1137700.0],["2010-02-25",16.03,16.21,15.77,16.05,1530900.0],["2010-02-26",16.03,16.68,15.83,16.54,1151800.0],["2010-03-01",16.67,17.75,16.51,17.4,2352700.0],["2010-03-02",17.54,17.65,17.25,17.47,1688300.0],["2010-03-03",17.41,17.5,16.94,17.0,937900.0],["2010-03-04",17.1,17.34,16.71,17.22,717400.0],["2010-03-05",17.29,17.55,17.12,17.49,577200.0],["2010-03-08",17.48,17.56,17.11,17.25,693400.0],["2010-03-09",17.08,17.88,16.95,17.32,930400.0],["2010-03-10",17.32,17.62,17.25,17.56,803800.0],["2010-03-11",17.36,17.44,17.1,17.44,702600.0],["2010-03-12",17.56,17.69,17.36,17.66,366300.0],["2010-03-15",17.5,17.66,17.04,17.29,377500.0],["2010-03-16",17.3,17.57,17.25,17.53,264300.0],["2010-03-17",17.6,18.15,17.52,17.94,573500.0],["2010-03-18",17.9,17.91,17.69,17.86,730600.0],["2010-03-19",17.85,17.89,16.54,16.57,2220100.0],["2010-03-22",16.54,16.89,16.06,16.83,1076800.0],["2010-03-23",16.89,17.56,16.81,17.49,692800.0],["2010-03-24",17.3,17.44,16.61,16.68,913500.0],["2010-03-25",16.83,16.92,16.34,16.36,1089800.0],["2010-03-26",16.41,16.91,16.41,16.54,1392500.0],["2010-03-29",16.68,16.76,16.52,16.64,432000.0],["2010-03-30",16.79,16.9,16.42,16.57,406300.0],["2010-03-31",16.51,16.62,16.4,16.5,485600.0],["2010-04-01",16.55,16.8,16.3,16.58,623400.0],["2010-04-05",16.6,17.14,16.57,17.12,470900.0],["2010-04-06",17.08,17.15,16.87,16.95,510200.0],["2010-04-07",16.9,16.9,16.48,16.71,692500.0],["2010-04-08",16.6,16.8,16.38,16.69,253000.0],["2010-04-09",16.78,16.85,16.5,16.59,352200.0],["2010-04-12",16.48,17.12,16.43,16.99,499200.0],["2010-04-13",17.05,17.77,16.97,17.48,900300.0],["2010-04-14",17.53,18.21,17.51,18.17,1110900.0],["2010-04-15",18.17,18.42,18.1,18.32,617100.0],["2010-04-16",18.34,18.34,17.42,18.17,953600.0],["2010-04-19",18.02,18.1,17.65,18.01,712800.0],["2010-04-20",18.03,18.51,17.9,18.5,962200.0],["2010-04-21",18.45,18.73,17.93,18.7,837500.0],["2010-04-22",18.16,18.71,17.85,18.66,1128200.0],["2010-04-23",18.59,19.15,18.5,18.97,1227400.0],["2010-04-26",19.15,19.55,18.8,19.22,2027400.0],["2010-04-27",19.87,20.3,18.89,18.94,3012200.0],["2010-04-28",19.07,19.24,18.35,18.44,1250800.0],["2010-04-29",18.55,19.1,18.5,19.02,739700.0],["2010-04-30",18.9,18.9,17.78,17.79,1077000.0],["2010-05-03",17.99,18.49,17.92,18.02,1084400.0],["2010-05-04",17.78,17.99,15.96,16.06,2417500.0],["2010-05-05",15.95,17.06,15.31,16.83,2470000.0],["2010-05-06",16.76,16.92,14.21,16.06,3379100.0],["2010-05-07",16.21,16.69,15.12,15.27,2195000.0],["2010-05-10",16.13,16.62,15.8,16.51,1042200.0],["2010-05-11",16.19,17.01,15.99,16.71,1112500.0],["2010-05-12",16.74,17.4,16.51,17.35,843300.0],["2010-05-13",17.17,17.41,16.77,16.93,1013200.0],["2010-05-14",16.75,16.75,15.44,15.65,1571700.0],["2010-05-17",15.7,16.2,14.55,14.82,2497300.0],["2010-05-18",15.03,15.4,14.46,14.62,1713600.0],["2010-05-19",14.56,14.77,13.76,14.23,1761500.0],["2010-05-20",13.72,14.23,13.52,13.69,1609400.0],["2010-05-21",13.53,14.7,13.36,14.33,1630200.0],["2010-05-24",14.33,15.24,14.33,14.46,1724400.0],["2010-05-25",13.61,14.64,13.2,14.46,2247100.0],["2010-05-26",14.6,15.15,14.29,14.44,1150500.0],["2010-05-27",15.01,15.86,14.8,15.85,734600.0],["2010-05-28",15.76,15.85,14.96,15.25,852300.0],["2010-06-01",15.04,15.22,14.19,14.2,1357400.0],["2010-06-02",14.38,14.69,13.97,14.65,1251500.0],["2010-06-03",14.59,14.94,14.46,14.76,756500.0],["2010-06-04",14.07,14.61,13.65,13.68,1507800.0],["2010-06-07",13.7,13.93,13.23,13.23,1392000.0],["2010-06-08",13.25,13.5,12.53,13.26,1540800.0],["2010-06-09",13.33,14.1,13.18,13.37,1076600.0],["2010-06-10",13.6,13.91,13.44,13.87,866800.0],["2010-06-11",13.58,14.45,13.58,14.39,802700.0],["2010-06-14",14.51,15.32,14.51,14.86,871100.0],["2010-06-15",15.1,15.95,14.91,15.92,1205300.0],["2010-06-16",15.76,16.22,15.45,15.9,1122100.0],["2010-06-17",16.06,16.06,15.15,15.48,863000.0],["2010-06-18",15.53,16.01,15.37,15.77,609600.0],["2010-06-21",16.19,16.42,15.4,15.5,723500.0],["2010-06-22",15.52,15.96,15.18,15.25,657300.0],["2010-06-23",15.79,16.0,15.4,15.78,1515800.0],["2010-06-24",15.79,15.84,15.05,15.13,1420200.0],["2010-06-25",15.3,15.49,14.55,15.25,12376700.0],["2010-06-28",15.27,15.54,14.76,15.26,1210600.0],["2010-06-29",14.84,14.95,13.66,13.81,1796700.0],["2010-06-30",13.81,14.35,13.45,13.61,1102900.0],["2010-07-01",13.63,13.67,12.91,13.47,2087400.0],["2010-07-02",13.58,13.59,12.93,13.12,920700.0],["2010-07-06",13.44,13.6,12.6,12.77,1333700.0],["2010-07-07",12.82,13.67,12.7,13.64,1206700.0],["2010-07-08",13.78,14.2,13.64,14.2,1107900.0],["2010-07-09",14.14,14.52,13.83,14.42,699200.0],["2010-07-12",14.32,14.57,13.81,14.13,502600.0],["2010-07-13",14.45,15.68,14.26,15.6,1315800.0],["2010-07-14",15.58,16.38,15.51,15.74,1634400.0],["2010-07-15",15.65,15.85,14.74,15.06,1196100.0],["2010-07-16",14.87,15.13,14.08,14.17,1125700.0],["2010-07-19",14.21,14.51,13.82,14.43,598000.0],["2010-07-20",14.02,14.26,13.55,14.18,1502900.0],["2010-07-21",14.32,14.46,13.64,13.76,1161300.0],["2010-07-22",14.05,14.73,13.99,14.64,1080900.0],["2010-07-23",14.47,15.21,14.22,15.16,1080400.0],["2010-07-26",15.29,15.86,15.0,15.86,1177800.0],["2010-07-27",14.71,14.8,13.07,13.18,7800600.0],["2010-07-28",13.0,13.29,12.78,12.79,3805900.0],["2010-07-29",13.0,13.09,12.39,12.61,3130300.0],["2010-07-30",12.34,12.83,12.29,12.57,1942400.0],["2010-08-02",12.79,13.02,12.69,12.91,1519400.0],["2010-08-03",12.87,13.02,12.45,12.53,2036400.0],["2010-08-04",12.6,12.75,12.39,12.6,1182500.0],["2010-08-05",12.46,12.73,12.4,12.57,894300.0],["2010-08-06",12.39,12.42,11.91,12.27,1725200.0],["2010-08-09",12.37,12.5,12.12,12.45,831600.0],["2010-08-10",12.17,12.3,11.79,11.9,1456800.0],["2010-08-11",11.7,11.73,10.88,10.95,1664300.0],["2010-08-12",10.74,10.74,10.32,10.49,2007400.0],["2010-08-13",10.44,10.58,10.27,10.3,861900.0],["2010-08-16",10.25,10.68,10.19,10.47,941400.0],["2010-08-17",10.65,10.85,10.51,10.67,828300.0],["2010-08-18",10.59,10.9,10.46,10.69,953500.0],["2010-08-19",10.65,10.74,10.31,10.39,1005100.0],["2010-08-20",10.36,10.45,10.07,10.27,827600.0],["2010-08-23",10.36,10.59,10.03,10.13,867700.0],["2010-08-24",9.95,10.01,9.6,9.61,1622000.0],["2010-08-25",9.56,9.67,9.2,9.48,1348500.0],["2010-08-26",9.58,9.71,9.34,9.38,1277800.0],["2010-08-27",9.28,9.54,9.17,9.54,1190500.0],["2010-08-30",9.43,9.68,9.32,9.33,1006600.0],["2010-08-31",9.28,9.4,8.92,9.04,1211300.0],["2010-09-01",9.23,9.71,9.03,9.68,1354800.0],["2010-09-02",9.68,10.33,9.64,10.3,1035000.0],["2010-09-03",10.57,11.1,10.44,10.74,1229000.0],["2010-09-07",10.66,10.75,9.99,10.01,1465100.0],["2010-09-08",10.09,10.5,10.04,10.4,1734600.0],["2010-09-09",10.55,10.65,10.11,10.26,1297600.0],["2010-09-10",10.3,10.39,10.09,10.16,853600.0],["2010-09-13",10.36,11.06,10.36,10.99,1727100.0],["2010-09-14",10.96,11.24,10.57,11.05,1569400.0],["2010-09-15",10.9,11.19,10.62,11.16,1404400.0],["2010-09-16",11.1,11.37,10.9,10.98,1182900.0],["2010-09-17",11.2,11.35,10.81,10.87,1032400.0],["2010-09-20",10.95,11.97,10.87,11.95,2284700.0],["2010-09-21",11.92,12.24,11.55,11.84,1511600.0],["2010-09-22",11.73,11.9,11.27,11.47,1280100.0],["2010-09-23",11.29,11.78,11.02,11.1,1231200.0],["2010-09-24",11.35,11.82,11.35,11.8,830200.0],["2010-09-27",11.8,12.08,11.66,11.91,1114800.0],["2010-09-28",11.88,12.0,11.53,11.94,878700.0],["2010-09-29",11.83,12.31,11.82,12.19,860500.0],["2010-09-30",12.34,12.52,12.0,12.08,815200.0],["2010-10-01",12.27,12.45,11.94,12.01,1019500.0],["2010-10-04",11.98,12.13,11.57,11.65,843500.0],["2010-10-05",11.9,12.54,11.69,12.45,1094200.0],["2010-10-06",12.41,12.6,11.96,12.05,822400.0],["2010-10-07",12.15,12.47,11.85,12.36,751500.0],["2010-10-08",12.35,12.5,12.01,12.37,588100.0],["2010-10-11",12.37,12.68,12.37,12.46,374700.0],["2010-10-12",12.37,12.75,12.26,12.67,512600.0],["2010-10-13",12.82,13.22,12.75,13.11,764000.0],["2010-10-14",13.11,13.11,12.52,12.6,736900.0],["2010-10-15",12.87,12.88,12.48,12.58,892600.0],["2010-10-18",12.6,12.73,12.55,12.65,462400.0],["2010-10-19",12.3,12.75,12.02,12.22,822600.0],["2010-10-20",12.36,12.8,12.06,12.61,668400.0],["2010-10-21",12.75,13.03,12.42,12.65,908700.0],["2010-10-22",12.72,12.95,12.63,12.79,381900.0],["2010-10-25",12.92,13.25,12.89,13.14,1423700.0],["2010-10-26",13.02,13.2,12.86,12.97,1191300.0],["2010-10-27",12.93,13.12,12.71,13.11,742100.0],["2010-10-28",13.3,13.42,13.05,13.27,1176300.0],["2010-10-29",13.22,13.32,13.04,13.19,1019600.0],["2010-11-01",13.24,13.36,12.82,12.98,1306000.0],["2010-11-02",12.4,12.48,11.71,12.05,3705900.0],["2010-11-03",12.02,12.19,11.91,12.09,2008700.0],["2010-11-04",12.35,12.6,12.32,12.53,1305600.0],["2010-11-05",12.6,12.75,12.33,12.49,1239000.0],["2010-11-08",12.45,12.52,12.29,12.29,767300.0],["2010-11-09",12.3,12.39,11.93,11.99,1339900.0],["2010-11-10",11.94,11.98,11.77,11.9,1053800.0],["2010-11-11",11.69,11.91,11.5,11.82,722800.0],["2010-11-12",11.66,11.8,11.4,11.5,744000.0],["2010-11-15",11.57,11.68,11.21,11.23,1316200.0],["2010-11-16",11.13,11.22,10.77,10.9,1863800.0],["2010-11-17",10.89,11.04,10.81,10.96,818100.0],["2010-11-18",11.04,11.44,10.94,11.17,1663400.0],["2010-11-19",11.13,11.23,11.01,11.07,1308000.0],["2010-11-22",11.01,11.23,10.91,11.1,1461700.0],["2010-11-23",10.85,11.05,10.8,10.95,1619100.0],["2010-11-24",11.03,11.3,10.91,11.13,1313000.0],["2010-11-26",11.0,11.0,10.8,10.86,530200.0],["2010-11-29",10.8,10.91,10.68,10.8,1823500.0],["2010-11-30",10.65,10.69,10.41,10.45,1537400.0],["2010-12-01",10.7,11.01,10.7,11.0,1674600.0],["2010-12-02",10.99,11.23,10.83,11.17,1345400.0],["2010-12-03",11.1,11.29,10.94,11.23,1159400.0],["2010-12-06",11.24,11.37,11.05,11.27,1082400.0],["2010-12-07",11.49,11.59,11.3,11.41,1391700.0],["2010-12-08",11.48,11.48,11.19,11.36,805500.0],["2010-12-09",11.49,11.49,11.12,11.18,932800.0],["2010-12-10",11.2,11.39,11.09,11.38,1760600.0],["2010-12-13",11.41,11.44,11.05,11.06,1492800.0],["2010-12-14",11.01,11.19,10.92,10.95,1293000.0],["2010-12-15",10.96,11.15,10.9,11.11,1816300.0],["2010-12-16",11.15,11.23,11.05,11.1,949600.0],["2010-12-17",11.12,11.18,11.01,11.13,1405600.0],["2010-12-20",11.22,11.38,11.1,11.12,1265300.0],["2010-12-21",11.34,11.88,11.26,11.81,2525500.0],["2010-12-22",11.82,11.88,11.54,11.68,1583100.0],["2010-12-23",11.66,11.79,11.46,11.55,756000.0],["2010-12-27",11.5,11.69,11.33,11.65,847200.0],["2010-12-28",11.6,11.64,11.35,11.45,1062500.0],["2010-12-29",11.5,11.58,11.42,11.53,883900.0],["2010-12-30",11.48,11.6,11.41,11.54,639300.0],["2010-12-31",11.5,11.62,11.4,11.48,891800.0],["2011-01-03",11.65,12.17,11.52,12.17,1275800.0],["2011-01-04",12.27,12.29,12.0,12.13,925300.0],["2011-01-05",12.09,12.6,12.09,12.59,962000.0],["2011-01-06",12.65,12.66,12.3,12.32,989500.0],["2011-01-07",12.33,12.48,11.96,12.22,568200.0],["2011-01-10",12.09,12.32,11.9,12.27,661000.0],["2011-01-11",12.32,12.54,12.16,12.37,529100.0],["2011-01-12",12.52,12.78,12.36,12.72,566300.0],["2011-01-13",12.9,13.38,12.86,13.34,2728300.0],["2011-01-14",13.33,15.18,13.24,15.1,4073200.0],["2011-01-18",15.01,15.07,14.63,15.05,2265800.0],["2011-01-19",15.05,15.11,14.33,14.46,1494500.0],["2011-01-20",14.26,14.35,13.75,13.88,1193600.0],["2011-01-21",14.08,14.25,13.61,13.62,1210100.0],["2011-01-24",13.71,14.13,13.53,14.07,2073200.0],["2011-01-25",14.1,15.1,14.0,14.77,3131700.0],["2011-01-26",14.79,15.39,14.66,15.34,2814800.0],["2011-01-27",15.3,15.69,15.0,15.48,1925300.0],["2011-01-28",15.38,15.6,14.86,14.87,2808300.0],["2011-01-31",14.9,15.25,14.9,15.03,1525100.0],["2011-02-01",15.12,15.86,15.06,15.66,1820000.0],["2011-02-02",15.51,15.74,15.4,15.57,1591600.0],["2011-02-03",15.6,16.05,15.3,15.89,1446100.0],["2011-02-04",15.91,16.41,15.75,16.38,1153800.0],["2011-02-07",16.49,16.53,16.2,16.37,818700.0],["2011-02-08",16.21,16.4,15.88,16.35,1042900.0],["2011-02-09",16.3,16.3,15.35,15.49,2010800.0],["2011-02-10",15.26,15.8,14.96,15.79,1797600.0],["2011-02-11",15.65,16.16,15.55,16.02,976200.0],["2011-02-14",15.91,16.16,15.65,16.05,931600.0],["2011-02-15",15.83,16.0,15.7,15.91,1429900.0],["2011-02-16",16.06,16.47,16.01,16.44,923400.0],["2011-02-17",16.4,17.08,16.36,16.94,1101900.0],["2011-02-18",17.05,17.32,16.69,16.77,1162900.0],["2011-02-22",16.46,16.47,15.72,15.72,1513000.0],["2011-02-23",15.72,15.81,14.5,15.0,2377000.0],["2011-02-24",15.01,15.48,14.98,15.36,1022300.0],["2011-02-25",15.48,15.75,15.17,15.3,1246000.0],["2011-02-28",15.47,15.65,15.27,15.62,701400.0],["2011-03-01",15.61,15.65,14.87,15.01,1109900.0],["2011-03-02",14.94,15.5,14.94,15.25,1109700.0],["2011-03-03",15.44,16.04,15.36,15.89,1076600.0],["2011-03-04",15.9,15.97,15.58,15.82,839200.0],["2011-03-07",15.89,15.95,14.96,14.97,917600.0],["2011-03-08",15.01,15.34,14.64,15.12,1154900.0],["2011-03-09",15.13,15.13,14.56,14.6,1274400.0],["2011-03-10",14.36,14.41,14.09,14.16,787200.0],["2011-03-11",14.08,14.34,13.9,14.12,625200.0],["2011-03-14",14.0,14.37,13.95,14.28,680900.0],["2011-03-15",13.85,14.17,13.75,14.01,1079600.0],["2011-03-16",13.96,14.06,13.33,13.4,1911300.0],["2011-03-17",11.33,12.89,10.57,10.65,5110400.0],["2011-03-18",10.78,10.88,10.49,10.5,2368000.0],["2011-03-21",10.6,10.82,9.95,10.22,3597000.0],["2011-03-22",10.15,10.42,10.1,10.29,2157800.0],["2011-03-23",10.35,10.59,10.31,10.55,1048200.0],["2011-03-24",10.6,10.72,10.5,10.61,756900.0],["2011-03-25",10.68,10.98,10.4,10.88,1284700.0],["2011-03-28",10.9,11.04,10.62,10.62,754800.0],["2011-03-29",10.9,10.9,10.6,10.68,563000.0],["2011-03-30",10.78,11.0,10.72,10.96,658300.0],["2011-03-31",10.97,11.22,10.85,11.21,974600.0],["2011-04-01",11.28,11.49,10.85,10.9,1238400.0],["2011-04-04",10.97,11.06,10.85,10.9,519000.0],["2011-04-05",10.84,11.24,10.84,11.0,1267200.0],["2011-04-06",10.97,11.2,10.91,10.99,739500.0],["2011-04-07",11.0,11.25,10.91,11.16,1608400.0],["2011-04-08",11.26,11.26,10.97,11.05,939000.0],["2011-04-11",11.07,11.18,10.87,11.03,922900.0],["2011-04-12",10.89,10.99,10.53,10.77,830100.0],["2011-04-13",10.84,10.92,10.38,10.62,834100.0],["2011-04-14",10.51,10.51,10.22,10.28,1169700.0],["2011-04-15",10.25,10.63,10.2,10.62,716000.0],["2011-04-18",10.43,10.48,10.23,10.42,538000.0],["2011-04-19",10.53,10.75,10.47,10.69,547700.0],["2011-04-20",10.87,11.14,10.85,11.09,875700.0],["2011-04-21",11.19,11.26,10.97,11.25,670600.0],["2011-04-25",11.26,11.59,11.22,11.45,1053500.0],["2011-04-26",11.59,12.25,11.51,11.99,1800000.0],["2011-04-27",12.0,12.19,11.83,12.02,876500.0],["2011-04-28",11.95,12.01,11.37,11.57,886100.0],["2011-04-29",11.62,11.84,11.3,11.72,744000.0],["2011-05-02",12.5,12.5,11.86,11.99,1607400.0],["2011-05-03",11.92,11.95,11.57,11.78,718400.0],["2011-05-04",11.77,11.89,11.37,11.49,630800.0],["2011-05-05",11.39,11.91,11.38,11.69,583700.0],["2011-05-06",11.87,11.92,11.56,11.6,809200.0],["2011-05-09",11.56,11.73,11.43,11.56,550600.0],["2011-05-10",11.64,12.06,11.56,12.01,890500.0],["2011-05-11",11.98,12.09,11.76,11.82,609700.0],["2011-05-12",11.64,12.15,11.57,12.13,997000.0],["2011-05-13",12.15,12.34,11.95,12.01,709900.0],["2011-05-16",11.9,12.04,11.45,11.45,579300.0],["2011-05-17",11.38,11.39,11.02,11.21,1017800.0],["2011-05-18",11.27,11.27,10.92,11.19,854700.0],["2011-05-19",11.24,11.36,10.85,10.88,972100.0],["2011-05-20",10.9,11.02,10.7,10.73,898100.0],["2011-05-23",10.55,10.7,10.45,10.51,504900.0],["2011-05-24",10.55,10.75,10.33,10.33,716000.0],["2011-05-25",10.27,10.63,10.2,10.52,845800.0],["2011-05-26",10.5,10.92,10.47,10.85,485500.0],["2011-05-27",10.92,10.97,10.72,10.75,525700.0],["2011-05-31",10.93,10.99,10.59,10.69,978200.0],["2011-06-01",10.65,10.72,10.25,10.25,839400.0],["2011-06-02",10.31,10.49,10.23,10.25,566600.0],["2011-06-03",10.12,10.24,10.0,10.0,692300.0],["2011-06-06",10.0,10.19,9.88,10.14,998100.0],["2011-06-07",10.24,10.36,10.09,10.15,613100.0],["2011-06-08",10.09,10.09,9.87,9.93,1131300.0],["2011-06-09",9.97,10.06,9.78,9.8,702300.0],["2011-06-10",9.75,9.82,9.42,9.64,960000.0],["2011-06-13",9.68,9.85,9.49,9.56,601400.0],["2011-06-14",9.7,10.03,9.6,9.85,690500.0],["2011-06-15",9.72,9.84,9.43,9.5,745300.0],["2011-06-16",9.5,9.69,9.3,9.43,776600.0],["2011-06-17",9.59,9.67,9.23,9.31,845600.0],["2011-06-20",9.24,9.43,9.19,9.36,370500.0],["2011-06-21",9.45,9.8,9.38,9.8,968400.0],["2011-06-22",9.79,9.9,9.55,9.57,531700.0],["2011-06-23",9.41,9.48,9.2,9.47,816200.0],["2011-06-24",9.47,9.55,9.2,9.26,3088900.0],["2011-06-27",9.3,9.74,9.21,9.66,673300.0],["2011-06-28",9.71,9.87,9.56,9.86,612800.0],["2011-06-29",9.88,10.11,9.87,10.07,570300.0],["2011-06-30",10.06,10.37,9.99,10.33,655800.0],["2011-07-01",10.36,10.51,10.21,10.41,741600.0],["2011-07-05",10.41,10.41,9.98,10.02,487600.0],["2011-07-06",10.0,10.06,9.82,9.87,380200.0],["2011-07-07",9.93,10.22,9.89,10.12,741600.0],["2011-07-08",9.92,10.0,9.81,9.87,460900.0],["2011-07-11",9.78,9.86,9.51,9.55,551800.0],["2011-07-12",9.51,9.66,9.3,9.33,704700.0],["2011-07-13",9.39,9.68,9.36,9.46,400100.0],["2011-07-14",9.48,9.54,9.16,9.18,460500.0],["2011-07-15",9.28,9.35,9.08,9.2,486700.0],["2011-07-18",9.14,9.48,8.8,8.96,503200.0],["2011-07-19",9.08,9.43,9.08,9.42,610400.0],["2011-07-20",9.45,9.45,9.19,9.29,296800.0],["2011-07-21",9.28,9.58,9.13,9.53,523900.0],["2011-07-22",9.52,9.65,9.26,9.57,392900.0],["2011-07-25",9.45,9.57,9.2,9.22,804800.0],["2011-07-26",10.69,11.43,10.4,11.19,5026500.0],["2011-07-27",11.11,11.72,10.88,11.09,2290500.0],["2011-07-28",11.15,11.56,11.11,11.32,1533100.0],["2011-07-29",11.16,11.5,10.96,11.4,928000.0],["2011-08-01",11.56,11.79,11.07,11.29,1447100.0],["2011-08-02",11.15,11.31,10.66,10.67,2086000.0],["2011-08-03",10.73,11.12,10.45,10.98,1557800.0],["2011-08-04",10.76,10.77,9.96,9.96,1483700.0],["2011-08-05",10.14,10.33,9.34,9.69,1627800.0],["2011-08-08",9.28,9.6,8.36,8.49,1577000.0],["2011-08-09",8.65,8.76,7.7,8.49,2153800.0],["2011-08-10",8.24,8.86,7.83,7.86,1464300.0],["2011-08-11",8.03,8.91,7.96,8.69,1145700.0],["2011-08-12",8.49,8.73,8.22,8.32,1067300.0],["2011-08-15",8.4,8.82,8.39,8.77,915400.0],["2011-08-16",8.68,8.95,8.46,8.6,959100.0],["2011-08-17",8.63,8.75,8.42,8.55,570400.0],["2011-08-18",8.24,8.39,7.55,7.6,1299500.0],["2011-08-19",7.5,7.74,7.22,7.23,765600.0],["2011-08-22",7.5,7.68,7.1,7.12,809800.0],["2011-08-23",7.16,7.62,7.02,7.6,926200.0],["2011-08-24",7.0,7.38,7.0,7.34,1887000.0],["2011-08-25",7.42,7.46,6.81,6.81,1653000.0],["2011-08-26",6.76,7.21,6.61,7.16,1036200.0],["2011-08-29",7.26,7.64,7.2,7.64,966600.0],["2011-08-30",7.59,7.8,7.4,7.7,1073100.0],["2011-08-31",7.8,7.91,7.65,7.73,1015800.0],["2011-09-01",7.73,7.89,7.41,7.47,1669200.0],["2011-09-02",7.21,7.3,7.0,7.05,918900.0],["2011-09-06",6.73,6.93,6.65,6.91,1071600.0],["2011-09-07",7.07,7.59,7.05,7.58,1503500.0],["2011-09-08",7.47,7.88,7.32,7.38,1417800.0],["2011-09-09",7.3,7.32,6.99,7.03,1449200.0],["2011-09-12",6.92,7.16,6.72,6.98,886500.0],["2011-09-13",7.0,7.88,6.87,7.68,2971900.0],["2011-09-14",7.79,7.87,7.4,7.71,1424600.0],["2011-09-15",7.77,7.92,7.52,7.78,948200.0],["2011-09-16",7.85,7.92,7.57,7.75,801900.0],["2011-09-19",7.53,7.79,7.4,7.67,830800.0],["2011-09-20",7.64,7.73,7.13,7.13,1133800.0],["2011-09-21",7.23,7.36,6.98,7.0,1156600.0],["2011-09-22",6.83,6.92,6.53,6.71,1310000.0],["2011-09-23",6.71,7.08,6.7,6.74,821700.0],["2011-09-26",6.83,7.02,6.65,6.94,673200.0],["2011-09-27",7.12,7.49,7.04,7.31,1188500.0],["2011-09-28",7.38,7.5,6.91,6.92,1309500.0],["2011-09-29",7.13,7.23,6.76,7.12,673600.0],["2011-09-30",6.95,7.01,6.66,6.68,751300.0],["2011-10-03",6.59,6.67,6.11,6.11,1609900.0],["2011-10-04",6.01,6.69,6.01,6.65,1574600.0],["2011-10-05",6.69,7.44,6.51,7.41,1613600.0],["2011-10-06",7.37,7.65,7.2,7.64,1007900.0],["2011-10-07",7.7,7.82,7.28,7.37,1035700.0],["2011-10-10",7.56,8.1,7.52,7.98,1140100.0],["2011-10-11",7.82,7.95,7.66,7.8,878500.0],["2011-10-12",7.94,8.22,7.86,8.1,1044800.0],["2011-10-13",8.02,8.19,7.88,8.11,669600.0],["2011-10-14",8.21,8.48,7.91,8.47,989400.0],["2011-10-17",8.35,8.46,8.07,8.11,1129000.0],["2011-10-18",8.13,8.83,7.86,8.74,1419100.0],["2011-10-19",8.69,8.76,8.17,8.2,1175200.0],["2011-10-20",8.19,8.37,7.8,7.91,1342700.0],["2011-10-21",8.12,8.36,8.03,8.32,1749800.0],["2011-10-24",8.36,8.55,8.19,8.53,1110900.0],["2011-10-25",8.47,8.56,8.25,8.31,983600.0],["2011-10-26",8.47,8.62,8.16,8.43,1042400.0],["2011-10-27",8.73,9.02,8.62,8.81,1768200.0],["2011-10-28",8.72,8.94,8.54,8.88,1065000.0],["2011-10-31",8.65,8.93,8.55,8.81,1195200.0],["2011-11-01",8.41,8.66,7.97,8.05,3246400.0],["2011-11-02",7.7,8.7,7.51,8.43,2500900.0],["2011-11-03",8.58,8.69,8.25,8.53,1496100.0],["2011-11-04",8.39,8.45,8.1,8.24,1124700.0],["2011-11-07",8.24,8.3,7.98,8.28,833900.0],["2011-11-08",8.37,9.11,8.25,9.07,2646300.0],["2011-11-09",8.71,8.75,8.18,8.21,1552300.0],["2011-11-10",8.39,8.69,8.16,8.48,1129700.0],["2011-11-11",8.66,8.99,8.66,8.76,785900.0],["2011-11-14",8.69,8.83,8.4,8.47,654200.0],["2011-11-15",8.39,8.78,8.17,8.7,891100.0],["2011-11-16",8.55,8.82,8.45,8.46,775400.0],["2011-11-17",8.75,9.0,8.39,8.62,1861800.0],["2011-11-18",8.66,8.7,8.25,8.4,1021300.0],["2011-11-21",8.2,8.37,7.83,8.03,946400.0],["2011-11-22",8.0,8.08,7.71,7.77,840500.0],["2011-11-23",7.64,7.76,7.26,7.26,904400.0],["2011-11-25",7.2,7.29,7.05,7.06,319500.0],["2011-11-28",7.32,7.65,7.3,7.61,1498100.0],["2011-11-29",7.61,7.65,7.42,7.6,668300.0],["2011-11-30",8.04,8.47,7.95,8.47,1214300.0],["2011-12-01",8.44,8.65,8.34,8.57,760400.0],["2011-12-02",8.72,8.9,8.58,8.64,681100.0],["2011-12-05",8.88,9.0,8.78,8.9,1099900.0],["2011-12-06",8.88,8.99,8.79,8.9,580300.0],["2011-12-07",8.8,8.96,8.45,8.9,548800.0],["2011-12-08",8.78,8.87,8.65,8.66,984700.0],["2011-12-09",8.7,9.13,8.66,9.08,753300.0],["2011-12-12",8.89,8.89,8.68,8.76,1205300.0],["2011-12-13",8.85,8.97,8.54,8.64,1388300.0],["2011-12-14",8.54,8.76,8.46,8.55,900500.0],["2011-12-15",8.71,8.9,8.53,8.82,612800.0],["2011-12-16",8.93,9.24,8.77,8.95,877000.0],["2011-12-19",9.03,9.15,8.65,8.67,633500.0],["2011-12-20",8.94,9.23,8.79,9.15,720600.0],["2011-12-21",9.03,9.24,8.8,9.13,634600.0],["2011-12-22",9.24,9.6,9.23,9.42,699700.0],["2011-12-23",9.45,9.56,9.34,9.45,310800.0],["2011-12-27",9.42,9.64,9.31,9.54,268900.0],["2011-12-28",9.52,9.52,9.31,9.34,487000.0],["2011-12-29",9.39,9.56,9.3,9.45,451900.0],["2011-12-30",9.43,9.52,9.3,9.31,459600.0],["2012-01-03",9.66,9.93,9.62,9.65,761900.0],["2012-01-04",9.58,9.6,9.28,9.5,359200.0],["2012-01-05",9.43,9.87,9.34,9.79,383500.0],["2012-01-06",9.75,9.84,9.55,9.71,419400.0],["2012-01-09",9.76,9.88,9.64,9.79,554200.0],["2012-01-10",9.97,10.1,9.71,9.75,605800.0],["2012-01-11",9.66,10.21,9.66,10.2,538400.0],["2012-01-12",10.2,10.43,10.12,10.43,427300.0],["2012-01-13",10.24,10.44,10.05,10.25,555700.0],["2012-01-17",10.31,10.53,9.98,10.16,731200.0],["2012-01-18",10.08,10.51,10.08,10.5,1967700.0],["2012-01-19",9.92,10.29,9.67,10.18,2852500.0],["2012-01-20",10.22,11.0,10.18,10.91,1562400.0],["2012-01-23",10.62,11.08,10.62,10.91,997500.0],["2012-01-24",10.82,11.03,10.62,10.93,608100.0],["2012-01-25",10.94,11.0,10.76,10.86,620600.0],["2012-01-26",10.92,10.98,10.75,10.81,765100.0],["2012-01-27",10.69,10.93,10.58,10.81,744500.0],["2012-01-30",10.67,10.98,10.6,10.85,585100.0],["2012-01-31",10.92,11.0,10.76,10.98,657400.0],["2012-02-01",11.0,11.7,10.96,11.65,2306200.0],["2012-02-02",11.69,11.76,11.48,11.64,811600.0],["2012-02-03",11.95,12.3,11.87,12.12,890400.0],["2012-02-06",11.96,12.11,11.81,12.03,482200.0],["2012-02-07",11.96,12.11,11.81,12.02,771400.0],["2012-02-08",12.01,12.23,11.95,12.14,626400.0],["2012-02-09",12.15,12.25,12.02,12.18,498500.0],["2012-02-10",12.0,12.14,11.61,12.05,714600.0],["2012-02-13",12.11,12.42,12.05,12.32,860700.0],["2012-02-14",12.22,12.29,11.98,12.19,487700.0],["2012-02-15",12.27,12.27,11.95,12.05,525100.0],["2012-02-16",12.02,12.42,12.01,12.35,693500.0],["2012-02-17",12.44,12.49,12.33,12.37,379200.0],["2012-02-21",12.33,12.55,12.17,12.21,717100.0],["2012-02-22",12.17,12.28,11.92,11.93,661400.0],["2012-02-23",11.93,12.29,11.8,12.26,351100.0],["2012-02-24",12.28,12.41,12.14,12.15,437000.0],["2012-02-27",12.02,12.47,11.81,12.18,404400.0],["2012-02-28",12.19,12.2,11.73,11.93,708400.0],["2012-02-29",11.93,12.07,11.6,11.6,616600.0],["2012-03-01",11.56,12.06,11.53,11.7,430400.0],["2012-03-02",11.7,11.84,11.36,11.6,918800.0],["2012-03-05",11.61,11.8,11.36,11.41,555800.0],["2012-03-06",11.2,11.31,10.79,10.84,981600.0],["2012-03-07",10.95,11.05,10.93,11.0,512900.0],["2012-03-08",11.13,11.32,10.9,11.03,454800.0],["2012-03-09",11.04,11.21,11.03,11.13,615700.0],["2012-03-12",11.17,11.17,10.92,11.08,244700.0],["2012-03-13",11.21,11.46,11.0,11.45,532600.0],["2012-03-14",11.42,11.54,11.32,11.44,381400.0],["2012-03-15",11.5,11.59,11.37,11.58,322000.0],["2012-03-16",11.64,11.64,11.4,11.52,538100.0],["2012-03-19",11.42,11.78,11.24,11.59,439500.0],["2012-03-20",11.44,11.51,11.29,11.34,302100.0],["2012-03-21",11.34,11.51,11.26,11.38,224800.0],["2012-03-22",11.25,11.31,11.01,11.07,272300.0],["2012-03-23",11.05,11.14,10.77,11.07,549200.0],["2012-03-26",11.22,11.26,11.01,11.18,639100.0],["2012-03-27",11.22,11.4,11.15,11.17,579100.0],["2012-03-28",11.21,11.39,11.04,11.24,558000.0],["2012-03-29",11.09,11.49,11.09,11.44,410600.0],["2012-03-30",11.53,11.69,11.41,11.45,430900.0],["2012-04-02",11.39,11.7,11.3,11.64,533600.0],["2012-04-03",11.64,11.69,11.31,11.39,484500.0],["2012-04-04",11.24,11.26,11.02,11.07,450700.0],["2012-04-05",11.0,11.14,10.87,10.91,543700.0],["2012-04-09",11.04,11.04,10.59,10.73,599800.0],["2012-04-10",10.74,10.83,10.03,10.05,823600.0],["2012-04-11",10.22,10.38,10.14,10.25,558100.0],["2012-04-12",10.26,10.68,10.2,10.67,737500.0],["2012-04-13",10.59,10.71,10.51,10.6,641600.0],["2012-04-16",10.71,10.85,10.54,10.76,366300.0],["2012-04-17",10.88,11.22,10.84,11.11,392300.0],["2012-04-18",10.99,11.0,10.8,10.89,420400.0],["2012-04-19",10.94,11.15,10.6,10.66,556200.0],["2012-04-20",10.97,10.97,10.53,10.58,345500.0],["2012-04-23",10.3,10.35,10.09,10.26,673500.0],["2012-04-24",9.76,9.89,8.44,8.87,2929200.0],["2012-04-25",8.86,8.97,8.63,8.7,1662500.0],["2012-04-26",8.7,8.97,8.6,8.97,700000.0],["2012-04-27",8.96,9.24,8.83,9.2,624700.0],["2012-04-30",9.18,9.19,8.87,8.9,566400.0],["2012-05-01",8.89,9.12,8.83,8.83,689000.0],["2012-05-02",8.72,8.81,8.57,8.61,1274600.0],["2012-05-03",8.64,8.7,8.43,8.64,1112800.0],["2012-05-04",8.56,8.66,8.4,8.47,534600.0],["2012-05-07",8.41,8.57,8.24,8.28,499000.0],["2012-05-08",8.17,8.36,8.14,8.34,479900.0],["2012-05-09",8.18,8.21,7.95,7.97,649400.0],["2012-05-10",8.08,8.13,7.7,7.73,685000.0],["2012-05-11",7.66,7.83,7.64,7.72,429200.0],["2012-05-14",7.63,7.69,7.51,7.59,352000.0],["2012-05-15",7.59,7.6,7.34,7.38,484600.0],["2012-05-16",7.42,7.54,7.13,7.13,675100.0],["2012-05-17",7.16,7.44,7.02,7.33,823700.0],["2012-05-18",7.32,7.43,7.13,7.25,649400.0],["2012-05-21",7.26,7.62,7.26,7.59,584900.0],["2012-05-22",7.6,7.7,7.24,7.29,717800.0],["2012-05-23",7.09,7.44,7.08,7.38,683000.0],["2012-05-24",7.37,7.37,7.08,7.19,640000.0],["2012-05-25",7.21,7.29,7.16,7.22,461900.0],["2012-05-29",7.29,7.33,7.17,7.27,498400.0],["2012-05-30",7.15,7.19,7.03,7.1,405200.0],["2012-05-31",7.1,7.19,6.9,7.11,421900.0],["2012-06-01",6.91,7.03,6.77,6.78,353700.0],["2012-06-04",6.82,6.88,6.62,6.69,330800.0],["2012-06-05",6.66,7.14,6.64,7.02,650000.0],["2012-06-06",7.09,7.38,7.08,7.31,500700.0],["2012-06-07",7.42,7.64,7.14,7.15,593500.0],["2012-06-08",7.12,7.19,6.96,7.16,447700.0],["2012-06-11",7.3,7.52,6.84,6.85,394500.0],["2012-06-12",6.89,7.25,6.81,7.21,638200.0],["2012-06-13",7.17,7.23,6.95,6.99,537800.0],["2012-06-14",6.95,7.08,6.87,6.96,324900.0],["2012-06-15",6.97,7.21,6.93,7.2,527500.0],["2012-06-18",7.12,7.51,7.08,7.39,510200.0],["2012-06-19",7.4,7.89,7.35,7.61,1026100.0],["2012-06-20",7.52,7.84,7.5,7.54,638500.0],["2012-06-21",7.56,7.6,7.21,7.21,351300.0],["2012-06-22",7.26,7.75,7.25,7.7,1173800.0],["2012-06-25",7.54,7.69,7.46,7.64,515200.0],["2012-06-26",7.69,7.81,7.48,7.5,753700.0],["2012-06-27",7.51,8.0,7.51,7.83,643200.0],["2012-06-28",7.72,7.87,7.63,7.85,474700.0],["2012-06-29",8.1,8.23,7.95,8.19,607000.0],["2012-07-02",8.23,8.25,7.88,8.04,480100.0],["2012-07-03",8.01,8.22,8.0,8.18,270100.0],["2012-07-05",8.12,8.22,8.03,8.19,323100.0],["2012-07-06",8.05,8.09,7.86,7.99,433200.0],["2012-07-09",7.96,7.96,7.74,7.8,280800.0],["2012-07-10",7.85,7.94,7.55,7.66,340300.0],["2012-07-11",7.66,7.81,7.66,7.71,295400.0],["2012-07-12",7.58,7.58,7.26,7.44,488300.0],["2012-07-13",7.46,7.71,7.42,7.64,481000.0],["2012-07-16",7.58,7.62,7.31,7.31,467700.0],["2012-07-17",7.4,7.48,7.28,7.48,284100.0],["2012-07-18",7.43,7.65,7.36,7.62,391900.0],["2012-07-19",7.65,7.71,7.54,7.63,393700.0],["2012-07-20",7.52,7.55,7.23,7.41,368700.0],["2012-07-23",7.31,7.34,7.02,7.18,565300.0],["2012-07-24",8.0,8.39,7.78,7.94,4680600.0],["2012-07-25",8.05,8.48,7.89,8.26,1039900.0],["2012-07-26",8.5,8.68,8.39,8.47,1465400.0],["2012-07-27",8.56,8.8,8.54,8.75,1302600.0],["2012-07-30",8.75,8.99,8.58,8.59,910500.0],["2012-07-31",8.57,8.79,8.52,8.54,586100.0],["2012-08-01",8.63,8.76,8.04,8.05,1031900.0],["2012-08-02",7.99,8.29,7.88,8.15,656900.0],["2012-08-03",8.25,8.6,8.17,8.54,674000.0],["2012-08-06",8.58,8.65,8.47,8.48,522600.0],["2012-08-07",8.32,8.49,8.19,8.41,1205300.0],["2012-08-08",8.39,8.56,8.26,8.33,576500.0],["2012-08-09",8.34,8.78,8.32,8.76,600600.0],["2012-08-10",8.74,8.84,8.7,8.78,425300.0],["2012-08-13",8.78,8.85,8.63,8.7,397000.0],["2012-08-14",8.81,9.14,8.81,8.91,880200.0],["2012-08-15",8.86,9.04,8.75,8.8,299500.0],["2012-08-16",8.81,9.06,8.81,8.99,322900.0],["2012-08-17",8.96,9.2,8.96,9.18,257400.0],["2012-08-20",9.17,9.17,8.96,9.03,322500.0],["2012-08-21",9.09,9.2,8.92,9.0,571400.0],["2012-08-22",8.95,9.01,8.88,8.95,197100.0],["2012-08-23",8.92,8.93,8.74,8.81,284900.0],["2012-08-24",8.76,8.87,8.7,8.78,206200.0],["2012-08-27",8.82,9.17,8.67,9.11,494900.0],["2012-08-28",9.09,9.17,8.84,8.85,345600.0],["2012-08-29",8.88,9.1,8.81,9.09,326700.0],["2012-08-30",8.98,8.98,8.62,8.66,446500.0],["2012-08-31",8.77,8.77,8.52,8.64,333200.0],["2012-09-04",8.62,8.71,8.35,8.58,461100.0],["2012-09-05",8.63,8.64,8.47,8.51,393500.0],["2012-09-06",8.59,9.0,8.47,8.98,490300.0],["2012-09-07",9.0,9.06,8.9,9.02,289900.0],["2012-09-10",9.03,9.16,8.91,8.98,323300.0],["2012-09-11",8.97,9.13,8.97,9.03,388400.0],["2012-09-12",9.05,9.27,9.0,9.15,379000.0],["2012-09-13",9.17,9.43,9.06,9.12,681400.0],["2012-09-14",9.21,9.57,9.21,9.54,441100.0],["2012-09-17",9.5,9.59,9.2,9.36,289400.0],["2012-09-18",9.3,9.44,9.1,9.31,324000.0],["2012-09-19",9.3,9.43,9.2,9.41,315900.0],["2012-09-20",9.3,9.42,9.18,9.31,413000.0],["2012-09-21",9.47,9.53,9.27,9.32,424900.0],["2012-09-24",9.24,9.32,9.11,9.19,332000.0],["2012-09-25",9.25,9.42,9.11,9.12,670300.0],["2012-09-26",9.05,9.05,8.2,8.32,1265500.0],["2012-09-27",8.35,8.69,8.27,8.64,613700.0],["2012-09-28",8.6,8.71,8.44,8.51,486600.0],["2012-10-01",8.57,8.6,8.2,8.21,477300.0],["2012-10-02",8.28,8.33,8.2,8.32,441500.0],["2012-10-03",8.28,8.35,7.91,7.91,617500.0],["2012-10-04",7.97,8.06,7.75,7.97,931500.0],["2012-10-05",8.03,8.26,7.99,8.1,336500.0],["2012-10-08",8.03,8.2,8.02,8.08,228100.0],["2012-10-09",8.09,8.09,7.88,7.92,285300.0],["2012-10-10",7.92,8.2,7.81,8.17,586800.0],["2012-10-11",8.2,8.3,8.06,8.27,496700.0],["2012-10-12",8.22,8.3,7.84,7.87,409700.0],["2012-10-15",7.88,8.01,7.8,7.99,290400.0],["2012-10-16",8.04,8.24,8.04,8.14,235900.0],["2012-10-17",8.12,8.5,8.05,8.48,495300.0],["2012-10-18",8.48,8.54,8.36,8.41,366600.0],["2012-10-19",8.27,8.32,7.91,7.99,459400.0],["2012-10-22",7.94,8.11,7.88,7.95,264300.0],["2012-10-23",7.85,8.0,7.72,7.99,484000.0],["2012-10-24",8.04,8.04,7.7,7.77,466000.0],["2012-10-25",7.85,7.85,7.65,7.71,520700.0],["2012-10-26",7.74,7.8,7.58,7.6,501500.0],["2012-10-31",7.96,9.24,7.87,8.88,1309600.0],["2012-11-01",8.87,9.25,8.74,9.13,797000.0],["2012-11-02",9.16,9.25,9.0,9.11,478600.0],["2012-11-05",9.14,9.3,8.98,9.3,497600.0],["2012-11-06",9.3,9.5,9.22,9.4,425000.0],["2012-11-07",9.18,9.33,8.94,9.23,573400.0],["2012-11-08",9.05,9.31,8.81,8.87,352400.0],["2012-11-09",8.79,9.18,8.79,8.94,469500.0],["2012-11-12",9.01,9.08,8.64,8.64,395400.0],["2012-11-13",8.58,8.73,8.46,8.49,575200.0],["2012-11-14",8.55,8.65,8.35,8.5,453300.0],["2012-11-15",8.51,8.67,8.45,8.62,428200.0],["2012-11-16",8.6,8.96,8.55,8.93,543400.0],["2012-11-19",8.86,9.12,8.75,9.11,539300.0],["2012-11-20",9.04,9.19,8.86,9.13,285400.0],["2012-11-21",9.2,9.5,9.2,9.23,677200.0],["2012-11-23",9.23,9.23,9.16,9.22,172000.0],["2012-11-26",9.16,9.28,8.96,9.26,507000.0],["2012-11-27",9.23,9.32,9.15,9.21,280500.0],["2012-11-28",9.13,9.36,8.94,9.34,433100.0],["2012-11-29",9.41,9.47,9.33,9.4,624900.0],["2012-11-30",9.4,9.42,9.27,9.42,576400.0],["2012-12-03",9.5,9.83,9.39,9.76,910000.0],["2012-12-04",9.77,9.84,9.58,9.69,379700.0],["2012-12-05",9.73,10.2,9.58,10.11,1178800.0],["2012-12-06",10.13,10.19,10.01,10.12,598900.0],["2012-12-07",10.22,10.25,10.03,10.16,264900.0],["2012-12-10",10.17,10.41,10.16,10.27,305900.0],["2012-12-11",10.4,10.57,10.25,10.55,816300.0],["2012-12-12",10.6,10.66,10.28,10.37,500800.0],["2012-12-13",10.36,10.53,10.3,10.43,400300.0],["2012-12-14",10.39,10.47,10.21,10.31,709100.0],["2012-12-17",10.42,10.94,10.31,10.91,891800.0],["2012-12-18",10.97,11.09,10.81,11.0,613700.0],["2012-12-19",11.04,11.09,10.84,10.84,743100.0],["2012-12-20",10.91,11.13,10.81,11.03,512900.0],["2012-12-21",10.91,10.94,10.66,10.75,940900.0],["2012-12-24",10.77,10.82,10.7,10.75,174800.0],["2012-12-26",10.82,10.92,10.67,10.73,283900.0],["2012-12-27",10.78,10.79,10.54,10.74,296500.0],["2012-12-28",10.64,10.75,10.29,10.33,698300.0],["2012-12-31",10.31,11.26,10.31,11.07,834100.0],["2013-01-02",11.44,11.57,11.02,11.27,830600.0],["2013-01-03",11.27,11.4,11.17,11.22,592700.0],["2013-01-04",11.31,11.45,11.12,11.44,465100.0],["2013-01-07",11.38,11.47,11.22,11.28,359100.0],["2013-01-08",11.16,11.25,10.77,10.84,683700.0],["2013-01-09",10.83,11.05,10.8,10.84,557400.0],["2013-01-10",10.99,11.0,10.74,10.89,853200.0],["2013-01-11",10.85,11.15,10.81,11.15,618900.0],["2013-01-14",11.04,11.05,10.89,10.99,378200.0],["2013-01-15",10.86,11.18,10.82,11.13,500400.0],["2013-01-16",11.11,11.57,11.05,11.5,555300.0],["2013-01-17",11.6,11.8,11.5,11.69,610500.0],["2013-01-18",11.7,11.74,11.46,11.54,409900.0],["2013-01-22",11.55,11.79,11.54,11.65,402300.0],["2013-01-23",11.65,11.79,11.64,11.7,458700.0],["2013-01-24",11.69,11.97,11.64,11.82,478400.0],["2013-01-25",11.8,11.96,11.5,11.73,672700.0],["2013-01-28",11.73,11.89,11.68,11.75,655900.0],["2013-01-29",11.0,11.0,9.17,9.2,5227400.0],["2013-01-30",9.26,9.64,9.12,9.61,1853500.0],["2013-01-31",9.56,9.77,9.45,9.52,868500.0],["2013-02-01",9.62,9.78,9.55,9.71,780000.0],["2013-02-04",9.66,9.74,9.53,9.56,663900.0],["2013-02-05",9.63,9.98,9.63,9.95,786200.0],["2013-02-06",9.87,9.92,9.73,9.83,521200.0],["2013-02-07",9.83,10.08,9.68,10.04,1087800.0],["2013-02-08",10.04,10.29,9.83,9.87,820300.0],["2013-02-11",9.84,10.0,9.82,9.89,559500.0],["2013-02-12",9.9,10.06,9.85,9.96,279700.0],["2013-02-13",10.01,10.16,10.01,10.15,389600.0],["2013-02-14",10.11,10.36,10.11,10.28,447000.0],["2013-02-15",10.33,10.37,9.98,10.1,546300.0],["2013-02-19",10.16,10.37,10.05,10.35,561600.0],["2013-02-20",10.32,10.49,10.22,10.22,551200.0],["2013-02-21",10.18,10.23,9.85,10.0,436000.0],["2013-02-22",10.05,10.31,10.0,10.17,287500.0],["2013-02-25",10.21,10.43,10.06,10.19,777100.0],["2013-02-26",10.24,10.25,9.84,10.01,1231000.0],["2013-02-27",9.98,10.28,9.9,10.15,642200.0],["2013-02-28",10.1,10.45,10.1,10.25,730700.0],["2013-03-01",10.12,10.29,10.0,10.26,523000.0],["2013-03-04",10.25,10.42,10.12,10.3,410500.0],["2013-03-05",10.35,10.67,10.29,10.62,577400.0],["2013-03-06",10.63,10.88,10.48,10.87,673600.0],["2013-03-07",10.84,11.34,10.74,11.15,788300.0],["2013-03-08",11.29,11.39,11.08,11.31,666900.0],["2013-03-11",11.26,11.48,11.18,11.38,367200.0],["2013-03-12",11.5,11.89,11.5,11.66,747500.0],["2013-03-13",11.63,11.84,11.5,11.78,598100.0],["2013-03-14",11.84,12.14,11.84,12.08,619000.0],["2013-03-15",12.06,12.13,11.73,11.85,723000.0],["2013-03-18",11.64,11.72,11.3,11.4,1007100.0],["2013-03-19",11.45,11.77,11.39,11.54,633000.0],["2013-03-20",11.6,11.7,11.44,11.68,360900.0],["2013-03-21",11.56,11.57,11.32,11.45,524800.0],["2013-03-22",11.52,11.54,11.21,11.3,540500.0],["2013-03-25",11.37,11.55,11.18,11.36,286900.0],["2013-03-26",11.4,11.54,11.32,11.39,208000.0],["2013-03-27",11.27,11.53,11.26,11.43,320800.0],["2013-03-28",11.43,11.45,11.12,11.37,430000.0],["2013-04-01",11.34,11.4,11.0,11.11,429300.0],["2013-04-02",11.17,11.32,11.03,11.04,367000.0],["2013-04-03",11.04,11.08,10.71,10.82,767200.0],["2013-04-04",10.85,10.92,10.74,10.92,366000.0],["2013-04-05",10.69,10.93,10.52,10.83,309600.0],["2013-04-08",10.85,11.06,10.63,10.97,531600.0],["2013-04-09",11.02,11.27,10.86,11.2,543000.0],["2013-04-10",11.21,11.72,11.15,11.7,460100.0],["2013-04-11",11.68,11.76,11.55,11.61,524300.0],["2013-04-12",11.53,11.72,11.39,11.7,408000.0],["2013-04-15",11.62,11.62,10.72,10.81,574300.0],["2013-04-16",10.94,11.09,10.81,11.07,382500.0],["2013-04-17",10.93,10.93,10.51,10.64,524200.0],["2013-04-18",10.7,10.7,10.34,10.43,802600.0],["2013-04-19",10.42,10.7,10.18,10.69,480900.0],["2013-04-22",10.73,10.92,10.25,10.83,616000.0],["2013-04-23",11.24,12.6,11.07,12.49,1672200.0],["2013-04-24",12.4,12.7,12.01,12.3,1135600.0],["2013-04-25",12.28,12.66,12.28,12.42,651400.0],["2013-04-26",12.35,12.46,12.08,12.4,490900.0],["2013-04-29",12.48,12.98,12.4,12.63,602900.0],["2013-04-30",12.6,12.79,12.43,12.62,738400.0],["2013-05-01",12.56,12.56,12.0,12.01,738800.0],["2013-05-02",12.13,12.84,12.13,12.44,969800.0],["2013-05-03",12.7,12.86,12.56,12.83,664600.0],["2013-05-06",12.87,13.09,12.78,12.97,411100.0],["2013-05-07",12.97,13.0,12.77,13.0,357000.0],["2013-05-08",12.94,12.96,12.77,12.95,387100.0],["2013-05-09",12.91,13.04,12.84,12.92,392200.0],["2013-05-10",12.95,13.37,12.92,13.36,540300.0],["2013-05-13",13.37,13.62,13.29,13.43,505600.0],["2013-05-14",13.48,13.75,13.4,13.7,470200.0],["2013-05-15",13.65,13.85,13.51,13.84,338400.0],["2013-05-16",13.87,14.2,13.82,13.89,481400.0],["2013-05-17",14.0,14.25,13.88,14.09,406700.0],["2013-05-20",14.02,14.08,13.65,13.79,592200.0],["2013-05-21",13.83,14.0,13.65,13.97,428600.0],["2013-05-22",13.99,14.2,13.55,13.64,399300.0],["2013-05-23",13.14,13.17,12.54,13.0,946600.0],["2013-05-24",12.86,13.2,12.76,13.19,319700.0],["2013-05-28",13.49,13.74,13.29,13.46,912700.0],["2013-05-29",13.27,13.47,13.2,13.24,509400.0],["2013-05-30",13.27,13.63,13.11,13.56,703400.0],["2013-05-31",13.43,13.72,13.35,13.58,421700.0],["2013-06-03",13.68,13.97,13.33,13.85,653200.0],["2013-06-04",13.91,14.06,13.58,13.8,627000.0],["2013-06-05",13.74,13.9,13.43,13.55,433700.0],["2013-06-06",13.53,13.92,13.52,13.9,677600.0],["2013-06-07",14.0,14.04,13.75,13.89,680100.0],["2013-06-10",14.02,14.13,13.85,14.04,631200.0],["2013-06-11",13.7,14.03,13.54,13.93,316400.0],["2013-06-12",14.05,14.05,13.62,13.68,441900.0],["2013-06-13",13.71,14.08,13.53,14.03,337500.0],["2013-06-14",14.02,14.02,13.64,13.71,368300.0],["2013-06-17",13.88,14.05,13.79,13.94,319400.0],["2013-06-18",13.94,14.6,13.92,14.44,545100.0],["2013-06-19",14.49,14.49,13.94,13.94,505400.0],["2013-06-20",13.68,13.85,13.28,13.53,747900.0],["2013-06-21",13.57,13.95,13.4,13.87,821800.0],["2013-06-24",13.65,13.79,13.49,13.56,821100.0],["2013-06-25",13.74,14.0,13.47,13.93,624400.0],["2013-06-26",14.04,14.15,13.94,14.08,552300.0],["2013-06-27",14.2,14.52,14.14,14.48,598800.0],["2013-06-28",14.39,14.51,14.18,14.35,900200.0],["2013-07-01",14.39,14.95,14.39,14.56,491300.0],["2013-07-02",14.5,14.78,14.29,14.75,455900.0],["2013-07-03",14.7,14.94,14.62,14.75,346200.0],["2013-07-05",15.0,15.0,14.8,14.97,171800.0],["2013-07-08",15.0,15.14,14.86,14.9,322500.0],["2013-07-09",14.96,15.18,14.88,14.91,415500.0],["2013-07-10",14.94,14.99,14.78,14.84,443600.0],["2013-07-11",15.0,15.1,14.85,15.02,346800.0],["2013-07-12",15.04,15.31,15.01,15.14,425600.0],["2013-07-15",15.29,15.75,15.13,15.72,574100.0],["2013-07-16",15.34,15.38,14.88,14.93,598300.0],["2013-07-17",14.92,14.92,14.61,14.76,718800.0],["2013-07-18",14.86,15.16,14.66,15.03,640000.0],["2013-07-19",14.99,15.24,14.74,15.2,361800.0],["2013-07-22",15.2,15.33,14.82,15.26,778800.0],["2013-07-23",15.85,16.46,15.66,16.04,2113600.0],["2013-07-24",16.12,16.29,15.95,16.08,940000.0],["2013-07-25",15.81,16.45,15.74,16.44,983800.0],["2013-07-26",16.22,16.49,16.12,16.45,389600.0],["2013-07-29",15.28,16.4,15.28,16.2,666800.0],["2013-07-30",16.18,16.49,16.1,16.32,509400.0],["2013-07-31",16.37,16.7,16.3,16.48,854300.0],["2013-08-01",16.69,16.76,16.45,16.55,474800.0],["2013-08-02",16.38,16.66,16.3,16.55,374800.0],["2013-08-05",16.55,16.62,16.36,16.41,598600.0],["2013-08-06",16.37,16.64,16.32,16.54,422300.0],["2013-08-07",16.41,16.66,16.2,16.37,297900.0],["2013-08-08",16.5,16.76,16.35,16.64,552900.0],["2013-08-09",16.61,16.64,16.38,16.52,335900.0],["2013-08-12",16.34,16.92,16.34,16.63,425900.0],["2013-08-13",16.7,16.97,16.57,16.8,502700.0],["2013-08-14",16.75,17.0,16.46,16.46,562700.0],["2013-08-15",16.25,16.65,16.14,16.22,953000.0],["2013-08-16",16.15,16.62,16.15,16.27,650000.0],["2013-08-19",16.36,16.43,16.2,16.26,632400.0],["2013-08-20",16.34,16.56,16.07,16.35,368000.0],["2013-08-21",16.22,16.54,16.22,16.27,504300.0],["2013-08-22",16.39,16.61,16.28,16.6,274800.0],["2013-08-23",16.62,16.65,16.37,16.49,307800.0],["2013-08-26",16.51,16.64,16.25,16.33,350300.0],["2013-08-27",16.09,16.3,16.06,16.19,791000.0],["2013-08-28",16.21,16.41,16.18,16.24,527200.0],["2013-08-29",16.2,16.75,16.16,16.67,359100.0],["2013-08-30",16.69,16.98,16.23,16.27,600700.0],["2013-09-03",16.5,16.79,16.21,16.37,660800.0],["2013-09-04",16.42,16.93,16.34,16.7,842900.0],["2013-09-05",16.78,16.89,16.38,16.45,1025400.0],["2013-09-06",16.57,16.79,16.26,16.53,462400.0],["2013-09-09",16.59,16.85,16.59,16.82,470600.0],["2013-09-10",16.94,17.63,16.83,17.63,1234000.0],["2013-09-11",17.65,17.68,17.25,17.66,586700.0],["2013-09-12",17.59,17.78,17.31,17.32,512800.0],["2013-09-13",17.41,17.59,17.05,17.56,987700.0],["2013-09-16",17.79,17.79,17.25,17.4,701900.0],["2013-09-17",17.38,17.55,17.22,17.35,783300.0],["2013-09-18",17.41,17.48,17.14,17.33,675100.0],["2013-09-19",17.39,17.47,17.2,17.45,431200.0],["2013-09-20",17.46,18.0,17.42,17.96,1115600.0],["2013-09-23",17.93,18.2,17.5,18.13,1041000.0],["2013-09-24",18.2,18.26,17.78,18.03,548700.0],["2013-09-25",18.01,18.44,17.95,18.09,402700.0],["2013-09-26",18.1,18.25,17.59,17.68,678700.0],["2013-09-27",17.51,17.61,17.22,17.54,996400.0],["2013-09-30",17.3,17.56,17.21,17.49,867500.0],["2013-10-01",17.52,18.05,17.47,18.01,529400.0],["2013-10-02",17.18,17.71,17.18,17.66,709500.0],["2013-10-03",17.67,17.88,17.13,17.26,979300.0],["2013-10-04",17.21,17.73,17.2,17.21,835900.0],["2013-10-07",17.02,17.37,16.73,17.16,536800.0],["2013-10-08",17.13,17.15,16.51,16.66,872600.0],["2013-10-09",16.75,16.89,16.39,16.66,664400.0],["2013-10-10",16.95,17.05,16.78,16.87,550800.0],["2013-10-11",16.77,17.11,16.65,17.11,612700.0],["2013-10-14",17.03,17.42,16.93,17.32,651400.0],["2013-10-15",17.27,17.39,17.07,17.1,554300.0],["2013-10-16",17.22,17.48,17.11,17.38,627000.0],["2013-10-17",17.3,17.48,17.17,17.36,611100.0],["2013-10-18",17.53,17.65,17.28,17.4,1072700.0],["2013-10-21",17.46,18.29,17.41,17.85,760000.0],["2013-10-22",18.03,18.19,17.55,17.62,760900.0],["2013-10-23",17.45,17.64,17.08,17.22,601900.0],["2013-10-24",17.22,17.3,16.69,16.7,943700.0],["2013-10-25",16.67,17.15,16.5,17.14,789800.0],["2013-10-28",17.2,17.24,16.75,17.15,1190300.0],["2013-10-29",15.76,15.76,14.02,15.0,4724100.0],["2013-10-30",14.88,14.94,14.5,14.81,2007400.0],["2013-10-31",14.77,14.86,14.32,14.56,1239500.0],["2013-11-01",14.57,14.97,14.48,14.91,1271200.0],["2013-11-04",15.62,15.62,15.33,15.52,2687200.0],["2013-11-05",15.46,15.79,15.37,15.75,12730400.0],["2013-11-06",15.83,15.84,15.27,15.48,2243500.0],["2013-11-07",15.55,15.63,15.02,15.16,1362800.0],["2013-11-08",15.15,15.49,14.97,15.36,1045900.0],["2013-11-11",15.32,15.49,15.09,15.34,780600.0],["2013-11-12",15.3,15.45,15.18,15.43,1006400.0],["2013-11-13",15.22,15.47,15.21,15.46,859600.0],["2013-11-14",15.39,15.45,14.97,15.19,1052300.0],["2013-11-15",15.16,15.55,15.0,15.48,738500.0],["2013-11-18",15.51,15.89,15.35,15.48,1121700.0],["2013-11-19",15.5,15.61,15.03,15.09,801700.0],["2013-11-20",15.35,15.45,15.12,15.13,766300.0],["2013-11-21",15.23,15.63,15.22,15.6,667000.0],["2013-11-22",15.57,15.69,15.42,15.57,619200.0],["2013-11-25",15.61,15.73,15.24,15.3,651400.0],["2013-11-26",15.3,15.52,15.21,15.47,905000.0],["2013-11-27",15.49,15.53,15.32,15.48,837700.0],["2013-11-29",15.57,15.64,15.36,15.48,489800.0],["2013-12-02",15.43,15.44,14.96,15.17,1294300.0],["2013-12-03",15.14,15.25,14.97,14.99,1272100.0],["2013-12-04",14.9,15.21,14.78,14.91,877400.0],["2013-12-05",14.96,15.26,14.95,15.21,746800.0],["2013-12-06",15.42,15.89,15.25,15.79,938400.0],["2013-12-09",15.86,16.09,15.63,15.71,499700.0],["2013-12-10",15.64,15.78,15.51,15.7,1017700.0],["2013-12-11",15.78,15.86,15.29,15.32,794000.0],["2013-12-12",15.29,15.36,15.12,15.14,870400.0],["2013-12-13",15.17,15.34,15.06,15.25,528800.0],["2013-12-16",15.37,15.89,15.21,15.77,548100.0],["2013-12-17",15.8,16.26,15.57,16.18,815100.0],["2013-12-18",15.97,16.23,15.61,16.17,1069700.0],["2013-12-19",16.08,16.37,16.08,16.21,661200.0],["2013-12-20",16.29,16.5,16.11,16.22,1586200.0],["2013-12-23",16.22,16.41,16.18,16.3,687800.0],["2013-12-24",16.33,16.49,16.22,16.44,380400.0],["2013-12-26",16.51,16.65,16.3,16.49,682500.0],["2013-12-27",16.56,16.56,16.3,16.43,518000.0],["2013-12-30",16.42,16.67,16.39,16.57,423900.0],["2013-12-31",16.55,16.84,16.48,16.7,642300.0],["2014-01-02",16.7,16.71,16.37,16.44,539000.0],["2014-01-03",16.45,16.67,16.31,16.58,486500.0],["2014-01-06",16.65,16.65,16.22,16.28,813000.0],["2014-01-07",16.38,16.55,16.24,16.43,634300.0],["2014-01-08",16.36,16.77,16.2,16.5,967000.0],["2014-01-09",16.61,16.61,16.15,16.3,736600.0],["2014-01-10",16.32,16.49,16.14,16.21,699500.0],["2014-01-13",15.78,15.86,14.93,15.33,2015200.0],["2014-01-14",15.48,15.61,15.43,15.5,993100.0],["2014-01-15",15.59,16.1,15.42,16.04,844900.0],["2014-01-16",15.94,16.16,15.72,15.73,755000.0],["2014-01-17",15.65,16.01,15.5,15.6,955300.0],["2014-01-21",15.76,16.05,15.68,15.96,795500.0],["2014-01-22",15.9,16.09,15.82,16.03,579100.0],["2014-01-23",15.9,16.01,15.63,15.84,612700.0],["2014-01-24",15.7,16.06,15.21,15.24,992900.0],["2014-01-27",15.3,15.67,14.76,14.8,1778900.0],["2014-01-28",17.01,17.22,16.31,16.71,5081400.0],["2014-01-29",16.56,17.0,16.32,16.39,1240600.0],["2014-01-30",16.61,16.93,16.42,16.9,956600.0],["2014-01-31",16.5,16.88,16.4,16.72,1136200.0],["2014-02-03",16.72,16.88,16.11,16.11,1520100.0],["2014-02-04",16.19,16.24,15.79,15.98,1086000.0],["2014-02-05",15.84,16.24,15.57,16.14,924600.0],["2014-02-06",16.21,16.68,16.21,16.54,686800.0],["2014-02-07",16.62,16.97,16.6,16.79,680900.0],["2014-02-10",16.72,16.79,16.45,16.71,611900.0],["2014-02-11",16.73,16.87,16.51,16.83,464100.0],["2014-02-12",16.85,17.09,16.8,16.89,499600.0],["2014-02-13",16.78,16.94,16.53,16.89,433700.0],["2014-02-14",16.88,16.88,16.63,16.8,516800.0],["2014-02-18",16.86,17.22,16.8,17.13,723500.0],["2014-02-19",16.45,17.36,16.45,16.93,757400.0],["2014-02-20",16.92,17.11,16.8,17.06,600200.0],["2014-02-21",17.05,17.12,16.9,16.98,495100.0],["2014-02-24",17.05,17.33,16.96,17.26,605900.0],["2014-02-25",17.3,17.3,16.95,17.13,500700.0],["2014-02-26",17.19,17.46,17.0,17.09,551400.0],["2014-02-27",17.01,17.18,16.93,17.03,760800.0],["2014-02-28",17.07,17.36,16.68,16.96,1051900.0],["2014-03-03",16.71,17.03,16.54,17.0,648200.0],["2014-03-04",17.27,17.79,16.89,17.7,918400.0],["2014-03-05",17.7,17.77,17.5,17.6,446200.0],["2014-03-06",17.7,17.7,17.39,17.45,304700.0],["2014-03-07",17.6,17.61,17.35,17.37,270000.0],["2014-03-10",17.34,17.41,17.17,17.32,305400.0],["2014-03-11",17.32,17.45,17.01,17.06,543700.0],["2014-03-12",16.98,17.38,16.94,17.37,505500.0],["2014-03-13",17.41,17.49,16.81,16.84,521300.0],["2014-03-14",16.83,17.08,16.79,16.84,315500.0],["2014-03-17",17.58,17.58,16.92,17.06,524000.0],["2014-03-18",17.02,17.6,16.96,17.52,597400.0],["2014-03-19",17.54,17.77,17.4,17.61,493200.0],["2014-03-20",17.63,17.89,17.53,17.63,328500.0],["2014-03-21",17.68,18.07,17.63,17.94,1126200.0],["2014-03-24",17.98,18.05,17.66,17.91,559000.0],["2014-03-25",18.0,18.21,17.62,17.82,459900.0],["2014-03-26",18.02,18.09,17.37,17.39,507900.0],["2014-03-27",17.39,17.55,17.17,17.27,467500.0],["2014-03-28",17.28,17.66,17.1,17.25,605400.0],["2014-03-31",17.4,17.61,17.31,17.45,535700.0],["2014-04-01",17.42,17.74,17.29,17.66,516000.0],["2014-04-02",17.66,17.86,17.37,17.76,740100.0],["2014-04-03",17.82,18.0,17.68,17.84,415700.0],["2014-04-04",18.04,18.05,17.22,17.35,535700.0],["2014-04-07",17.33,17.49,17.11,17.32,775300.0],["2014-04-08",17.32,17.85,17.21,17.68,1063000.0],["2014-04-09",17.78,17.88,17.49,17.61,1087300.0],["2014-04-10",17.59,17.75,17.21,17.35,625400.0],["2014-04-11",17.14,17.55,16.98,16.98,653100.0],["2014-04-14",17.23,17.23,16.42,16.68,866000.0],["2014-04-15",16.75,17.04,16.35,16.95,661600.0],["2014-04-16",17.04,17.16,16.7,17.13,389100.0],["2014-04-17",17.15,17.69,17.07,17.56,532100.0],["2014-04-21",17.65,18.04,17.49,17.88,747600.0],["2014-04-22",17.94,18.43,17.88,18.26,1078300.0],["2014-04-23",19.85,21.55,19.41,20.9,3957800.0],["2014-04-24",20.83,21.8,20.83,21.24,1451600.0],["2014-04-25",21.13,21.42,21.01,21.03,1044100.0],["2014-04-28",21.17,21.25,19.96,20.56,1752400.0],["2014-04-29",20.57,21.0,20.08,20.11,882100.0],["2014-04-30",20.12,20.27,19.8,20.25,1026400.0],["2014-05-01",20.25,20.65,19.92,20.31,873000.0],["2014-05-02",20.45,20.74,20.26,20.61,824600.0],["2014-05-05",20.38,21.0,20.26,20.79,850100.0],["2014-05-06",20.63,20.88,20.4,20.43,839900.0],["2014-05-07",20.4,20.62,19.97,20.48,1461700.0],["2014-05-08",20.42,21.04,20.19,20.54,866300.0],["2014-05-09",20.42,20.67,20.21,20.66,424300.0],["2014-05-12",20.76,21.33,20.67,21.19,677700.0],["2014-05-13",21.19,21.29,20.89,20.93,585500.0],["2014-05-14",20.93,20.95,20.44,20.48,713000.0],["2014-05-15",20.27,20.38,19.99,20.35,856400.0],["2014-05-16",20.3,20.3,19.93,20.26,577800.0],["2014-05-19",20.26,20.56,20.07,20.54,659100.0],["2014-05-20",20.53,20.59,19.89,20.14,736800.0],["2014-05-21",20.27,20.4,20.02,20.12,394300.0],["2014-05-22",20.12,20.25,19.97,20.11,703900.0],["2014-05-23",20.15,20.4,20.06,20.32,545200.0],["2014-05-27",20.39,20.45,20.22,20.26,719800.0],["2014-05-28",20.26,20.35,20.11,20.23,571200.0],["2014-05-29",20.24,20.59,20.21,20.45,421700.0],["2014-05-30",20.51,20.68,20.23,20.35,449500.0],["2014-06-02",20.51,20.63,20.08,20.21,420100.0],["2014-06-03",20.15,20.38,20.02,20.24,517100.0],["2014-06-04",20.23,20.66,20.23,20.37,787700.0],["2014-06-05",20.44,20.95,20.18,20.85,593600.0],["2014-06-06",20.99,21.28,20.99,21.06,568900.0],["2014-06-09",21.04,21.99,21.0,21.68,765400.0],["2014-06-10",21.57,22.39,21.5,22.3,682900.0],["2014-06-11",22.09,22.63,21.97,22.47,782300.0],["2014-06-12",22.4,22.4,21.83,21.99,533700.0],["2014-06-13",22.11,22.19,21.61,21.71,499000.0],["2014-06-16",21.62,21.89,21.52,21.77,405500.0],["2014-06-17",21.67,22.4,21.67,22.15,973000.0],["2014-06-18",22.23,22.32,21.9,22.13,419700.0],["2014-06-19",22.29,22.44,22.1,22.37,415300.0],["2014-06-20",22.35,22.9,22.24,22.62,867500.0],["2014-06-23",22.73,22.81,22.31,22.61,659200.0],["2014-06-24",22.63,23.26,22.51,22.77,995400.0],["2014-06-25",22.61,22.89,22.42,22.85,423000.0],["2014-06-26",22.82,22.82,22.34,22.66,429000.0],["2014-06-27",22.51,22.9,22.51,22.82,999100.0],["2014-06-30",22.75,22.87,22.5,22.78,480300.0],["2014-07-01",22.84,23.4,22.84,23.21,567700.0],["2014-07-02",23.15,23.25,22.82,22.88,383500.0],["2014-07-03",22.89,23.22,22.89,23.2,181400.0],["2014-07-07",23.05,23.19,22.85,22.96,290200.0],["2014-07-08",22.9,22.9,22.43,22.72,669200.0],["2014-07-09",22.76,22.96,22.64,22.93,423400.0],["2014-07-10",22.6,22.94,22.44,22.79,742000.0],["2014-07-11",22.68,22.75,22.4,22.62,414400.0],["2014-07-14",22.84,23.32,22.63,22.65,474900.0],["2014-07-15",22.63,22.87,22.26,22.38,325800.0],["2014-07-16",22.52,22.59,21.85,21.9,790200.0],["2014-07-17",21.8,22.06,21.78,21.92,443200.0],["2014-07-18",21.89,22.69,21.89,22.55,526800.0],["2014-07-21",22.41,22.64,22.28,22.35,744300.0],["2014-07-22",24.81,25.25,23.85,24.0,2382600.0],["2014-07-23",23.91,24.13,23.24,23.64,1148600.0],["2014-07-24",23.72,23.9,23.38,23.44,609600.0],["2014-07-25",23.21,23.43,23.0,23.27,563600.0],["2014-07-28",23.37,23.87,23.25,23.75,823200.0],["2014-07-29",23.7,24.01,23.57,23.64,822800.0],["2014-07-30",23.76,23.97,23.46,23.72,514100.0],["2014-07-31",23.44,23.71,23.28,23.29,824600.0],["2014-08-01",23.36,23.42,22.89,22.99,578600.0],["2014-08-04",23.01,23.56,22.88,23.48,794200.0],["2014-08-05",23.25,23.67,23.16,23.36,444900.0],["2014-08-06",23.26,23.83,23.17,23.53,500500.0],["2014-08-07",23.6,23.74,23.29,23.34,333200.0],["2014-08-08",23.32,23.55,23.14,23.37,479800.0],["2014-08-11",23.39,23.84,23.31,23.62,551300.0],["2014-08-12",23.61,23.8,23.34,23.4,298300.0],["2014-08-13",23.53,23.72,23.43,23.61,396500.0],["2014-08-14",23.57,23.8,23.48,23.63,379700.0],["2014-08-15",23.85,24.36,23.62,23.86,976300.0],["2014-08-18",23.65,24.22,23.61,24.04,961000.0],["2014-08-19",24.0,24.15,23.93,24.0,574400.0],["2014-08-20",23.94,24.0,23.74,23.76,478700.0],["2014-08-21",23.74,24.0,23.7,23.94,527200.0],["2014-08-22",23.94,24.09,23.75,23.86,504500.0],["2014-08-25",24.0,24.05,23.77,23.82,492800.0],["2014-08-26",23.88,24.1,23.77,23.94,518800.0],["2014-08-27",24.06,24.1,23.66,23.69,443900.0],["2014-08-28",23.55,23.68,23.26,23.27,696600.0],["2014-08-29",23.31,23.68,23.31,23.48,632600.0],["2014-09-02",23.62,24.0,23.42,23.91,910400.0],["2014-09-03",24.02,24.47,23.93,24.46,771700.0],["2014-09-04",24.54,24.79,24.31,24.33,452600.0],["2014-09-05",24.18,24.26,23.96,24.1,284400.0],["2014-09-08",24.06,24.39,24.06,24.24,387900.0],["2014-09-09",24.35,24.54,24.22,24.28,565700.0],["2014-09-10",24.27,24.49,24.22,24.34,424200.0],["2014-09-11",24.18,24.82,24.18,24.73,560600.0],["2014-09-12",24.74,24.75,23.9,23.95,799500.0],["2014-09-15",23.98,24.12,23.51,23.55,692500.0],["2014-09-16",23.55,23.83,23.41,23.76,539900.0],["2014-09-17",23.82,24.02,23.43,23.51,530400.0],["2014-09-18",23.55,23.76,23.49,23.54,400900.0],["2014-09-19",23.61,23.63,22.78,22.84,999600.0],["2014-09-22",22.63,22.72,22.15,22.2,599400.0],["2014-09-23",22.1,22.41,21.95,21.98,467700.0],["2014-09-24",21.98,22.17,21.75,22.16,388200.0],["2014-09-25",22.11,22.14,21.43,21.48,349600.0],["2014-09-26",21.61,21.72,21.46,21.6,493200.0],["2014-09-29",21.32,21.59,21.13,21.38,449000.0],["2014-09-30",21.24,21.35,20.85,20.86,742800.0],["2014-10-01",20.72,20.94,20.64,20.76,840400.0],["2014-10-02",20.74,20.98,20.46,20.75,539600.0],["2014-10-03",20.87,21.05,20.75,20.81,759400.0],["2014-10-06",20.81,21.04,20.42,20.62,765200.0],["2014-10-07",20.54,20.78,20.12,20.14,760300.0],["2014-10-08",20.1,20.59,19.84,20.56,588600.0],["2014-10-09",20.56,20.72,19.79,19.8,511100.0],["2014-10-10",19.66,20.0,17.01,17.01,2224100.0],["2014-10-13",17.01,17.51,16.57,17.04,1045800.0],["2014-10-14",17.15,17.55,17.0,17.08,922800.0],["2014-10-15",16.8,17.39,16.72,17.25,845400.0],["2014-10-16",16.97,17.89,16.75,17.8,873900.0],["2014-10-17",18.05,18.6,17.99,18.08,984700.0],["2014-10-20",18.45,18.89,18.35,18.63,906100.0],["2014-10-21",18.8,19.03,18.66,19.02,363400.0],["2014-10-22",19.08,19.17,18.69,18.74,565400.0],["2014-10-23",18.95,19.39,18.8,19.24,448900.0],["2014-10-24",19.24,19.54,19.06,19.47,424900.0],["2014-10-27",19.37,19.46,19.06,19.36,739000.0],["2014-10-28",21.85,24.57,21.8,24.5,3013300.0],["2014-10-29",24.44,25.2,24.12,24.49,1616300.0],["2014-10-30",24.5,24.99,24.34,24.48,992700.0],["2014-10-31",24.87,25.26,24.68,25.07,1069900.0],["2014-11-03",25.07,25.34,24.85,25.12,812700.0],["2014-11-04",24.91,25.59,24.88,25.22,722100.0],["2014-11-05",25.43,25.6,25.14,25.59,689200.0],["2014-11-06",25.36,26.08,25.35,25.83,784100.0],["2014-11-07",25.84,25.9,25.4,25.6,772600.0],["2014-11-10",25.54,25.8,25.01,25.39,827500.0],["2014-11-11",25.26,25.64,25.25,25.51,394200.0],["2014-11-12",25.35,25.54,25.02,25.06,814700.0],["2014-11-13",25.02,25.29,24.69,24.78,441200.0],["2014-11-14",24.84,25.3,24.79,25.12,424900.0],["2014-11-17",24.99,25.1,24.56,24.65,411500.0],["2014-11-18",24.76,25.0,24.59,24.62,552700.0],["2014-11-19",24.54,24.74,24.2,24.28,420300.0],["2014-11-20",24.23,24.7,24.1,24.58,486500.0],["2014-11-21",24.7,25.12,24.58,24.65,585000.0],["2014-11-24",24.73,25.1,24.71,24.95,349800.0],["2014-11-25",25.0,25.43,24.78,24.83,446600.0],["2014-11-26",24.92,25.17,24.84,24.94,541900.0],["2014-11-28",24.98,25.09,24.57,24.6,265800.0],["2014-12-01",24.5,25.01,24.13,24.13,857500.0],["2014-12-02",24.28,25.21,24.26,24.9,906500.0],["2014-12-03",24.97,25.26,24.9,24.98,539400.0],["2014-12-04",24.9,25.17,24.76,25.0,585700.0],["2014-12-05",25.25,25.4,24.93,25.06,550700.0],["2014-12-08",25.03,25.11,24.0,24.03,640900.0],["2014-12-09",23.78,24.89,23.56,24.88,571000.0],["2014-12-10",24.68,24.94,24.19,24.23,685700.0],["2014-12-11",24.43,24.9,24.3,24.32,475600.0],["2014-12-12",24.0,24.24,23.65,23.67,572000.0],["2014-12-15",23.75,23.92,23.51,23.64,541800.0],["2014-12-16",23.53,23.94,23.06,23.09,635200.0],["2014-12-17",23.03,23.43,22.85,23.35,782400.0],["2014-12-18",23.8,23.99,23.56,23.84,612200.0],["2014-12-19",23.81,23.81,22.6,22.87,2873500.0],["2014-12-22",22.9,23.78,22.9,23.51,587400.0],["2014-12-23",23.6,23.97,23.4,23.45,490400.0],["2014-12-24",23.49,23.94,23.39,23.62,209700.0],["2014-12-26",23.66,24.04,23.65,23.84,339000.0],["2014-12-29",23.84,24.05,23.75,23.91,452300.0],["2014-12-30",23.85,24.04,23.76,23.78,353900.0],["2014-12-31",23.88,24.1,23.51,23.53,446500.0],["2015-01-02",23.65,23.97,22.95,23.37,448400.0],["2015-01-05",23.21,23.37,22.88,23.01,445600.0],["2015-01-06",23.02,23.2,22.2,22.62,648200.0],["2015-01-07",22.74,23.05,22.51,22.98,388000.0],["2015-01-08",23.23,23.97,23.11,23.59,838400.0],["2015-01-09",23.53,23.69,23.26,23.54,393600.0],["2015-01-12",23.6,23.71,23.23,23.46,673500.0],["2015-01-13",23.9,24.35,23.13,23.58,567800.0],["2015-01-14",23.18,23.46,22.8,23.25,361700.0],["2015-01-15",23.29,23.33,22.66,22.9,651500.0],["2015-01-16",22.79,23.54,22.65,23.5,417600.0],["2015-01-20",23.64,23.66,22.82,23.11,750300.0],["2015-01-21",23.09,23.25,22.65,22.89,486200.0],["2015-01-22",23.03,23.29,22.32,23.29,720000.0],["2015-01-23",23.24,23.43,22.99,23.04,472700.0],["2015-01-26",22.95,23.46,22.5,23.36,759800.0],["2015-01-27",22.0,22.16,20.57,20.97,3211500.0],["2015-01-28",21.02,21.63,21.02,21.33,928200.0],["2015-01-29",21.45,21.75,21.2,21.73,888000.0],["2015-01-30",21.58,21.83,21.07,21.18,784700.0],["2015-02-02",21.24,21.28,20.22,20.87,1214400.0],["2015-02-03",20.97,21.39,20.88,21.21,765200.0],["2015-02-04",21.01,21.71,21.0,21.12,870900.0],["2015-02-05",21.21,21.82,21.01,21.68,723900.0],["2015-02-06",21.69,22.25,21.52,21.97,545200.0],["2015-02-09",21.86,22.26,21.71,22.1,713000.0],["2015-02-10",22.26,22.4,21.87,22.38,461700.0],["2015-02-11",22.25,22.39,21.92,22.03,548300.0],["2015-02-12",22.27,22.75,22.18,22.43,563800.0],["2015-02-13",22.47,22.74,22.26,22.5,349100.0],["2015-02-17",22.51,22.81,22.29,22.57,450600.0],["2015-02-18",22.46,22.73,22.24,22.72,493000.0],["2015-02-19",22.62,22.84,22.5,22.75,347900.0],["2015-02-20",22.75,23.06,22.51,23.0,335800.0],["2015-02-23",22.98,22.99,22.51,22.85,323100.0],["2015-02-24",22.77,23.12,22.66,22.92,328700.0],["2015-02-25",22.81,23.06,22.73,22.91,239800.0],["2015-02-26",22.76,23.17,22.69,22.75,286000.0],["2015-02-27",22.66,22.83,22.49,22.7,358200.0],["2015-03-02",22.67,23.45,22.67,23.22,472100.0],["2015-03-03",23.06,23.18,22.64,22.95,414300.0],["2015-03-04",22.85,23.17,22.54,22.91,383900.0],["2015-03-05",22.74,23.01,22.64,22.73,247100.0],["2015-03-06",22.55,22.9,22.23,22.26,383500.0],["2015-03-09",22.37,22.5,22.1,22.38,268900.0],["2015-03-10",22.12,22.23,21.79,22.0,370400.0],["2015-03-11",21.99,22.5,21.71,22.44,456500.0],["2015-03-12",22.55,23.45,22.48,23.44,540700.0],["2015-03-13",23.95,24.34,23.09,23.93,841800.0],["2015-03-16",24.14,24.24,23.86,24.14,530200.0],["2015-03-17",24.02,24.3,23.87,24.25,349800.0],["2015-03-18",24.25,24.63,24.03,24.51,396600.0],["2015-03-19",24.33,24.51,24.14,24.39,365100.0],["2015-03-20",24.58,24.94,24.39,24.9,557900.0],["2015-03-23",24.82,25.25,24.75,24.95,421500.0],["2015-03-24",24.87,25.27,24.7,25.12,610400.0],["2015-03-25",24.94,25.25,23.7,23.75,623600.0],["2015-03-26",23.53,24.0,23.31,23.91,461800.0],["2015-03-27",23.85,23.89,23.35,23.8,601200.0],["2015-03-30",23.93,24.35,23.86,24.21,411400.0],["2015-03-31",24.0,24.35,23.85,24.19,493800.0],["2015-04-01",24.0,24.41,23.74,24.4,369600.0],["2015-04-02",24.49,24.63,24.28,24.35,365600.0],["2015-04-06",24.21,24.9,24.04,24.9,388500.0],["2015-04-07",24.73,24.86,23.99,24.1,491900.0],["2015-04-08",24.03,24.69,24.03,24.66,279100.0],["2015-04-09",24.6,24.74,24.13,24.62,286600.0],["2015-04-10",24.81,24.95,24.7,24.83,192900.0],["2015-04-13",24.93,25.23,24.76,24.78,399500.0],["2015-04-14",23.99,24.18,23.28,23.59,815100.0],["2015-04-15",23.63,23.85,23.55,23.72,399100.0],["2015-04-16",23.72,23.91,23.43,23.66,414500.0],["2015-04-17",23.38,23.45,22.84,23.14,533300.0],["2015-04-20",23.25,23.65,23.07,23.36,997900.0],["2015-04-21",20.67,20.8,19.66,20.69,4271800.0],["2015-04-22",20.43,21.18,20.1,21.09,1429700.0],["2015-04-23",20.92,21.09,20.63,20.84,744200.0],["2015-04-24",20.9,21.0,20.64,20.81,642100.0],["2015-04-27",20.76,21.38,20.6,20.77,1047700.0],["2015-04-28",20.73,21.12,20.44,21.07,761700.0],["2015-04-29",20.88,21.28,20.83,20.85,460900.0],["2015-04-30",20.78,20.82,20.31,20.33,997500.0],["2015-05-01",20.35,21.17,20.25,21.11,1156300.0],["2015-05-04",21.2,21.57,20.95,21.38,675000.0],["2015-05-05",21.31,21.39,20.81,20.89,764500.0],["2015-05-06",20.96,21.08,20.56,20.79,438400.0],["2015-05-07",20.73,21.04,20.63,20.9,418200.0],["2015-05-08",21.15,21.71,20.99,21.41,801800.0],["2015-05-11",21.34,21.6,21.31,21.38,352000.0],["2015-05-12",21.35,21.42,21.11,21.14,656100.0],["2015-05-13",21.12,21.57,20.95,21.46,381800.0],["2015-05-14",21.5,21.97,21.44,21.89,337600.0],["2015-05-15",21.8,21.92,21.43,21.5,260300.0],["2015-05-18",21.44,21.71,21.32,21.6,529300.0],["2015-05-19",21.55,21.65,21.26,21.44,404100.0],["2015-05-20",21.54,21.58,21.23,21.29,370000.0],["2015-05-21",21.23,21.51,21.2,21.31,307700.0],["2015-05-22",21.3,21.41,21.08,21.35,366700.0],["2015-05-26",21.22,21.25,20.81,21.05,541600.0],["2015-05-27",21.14,21.58,20.9,21.42,456700.0],["2015-05-28",21.32,21.63,21.24,21.44,433500.0],["2015-05-29",21.5,21.87,21.23,21.66,517100.0],["2015-06-01",21.77,21.96,21.42,21.78,473200.0],["2015-06-02",21.63,21.86,21.41,21.47,479400.0],["2015-06-03",21.53,21.73,21.43,21.63,413800.0],["2015-06-04",21.53,21.53,20.97,21.26,409200.0],["2015-06-05",21.11,21.5,20.83,21.49,350100.0],["2015-06-08",21.5,21.8,21.3,21.31,625600.0],["2015-06-09",21.25,21.56,21.06,21.41,468900.0],["2015-06-10",21.57,22.0,21.5,21.59,650500.0],["2015-06-11",21.66,21.79,21.51,21.64,441900.0],["2015-06-12",21.53,21.59,21.31,21.56,218600.0],["2015-06-15",21.47,21.62,21.06,21.31,402800.0],["2015-06-16",21.26,21.71,21.26,21.64,335400.0],["2015-06-17",21.67,21.76,21.47,21.53,338700.0],["2015-06-18",21.5,21.58,21.31,21.39,572100.0],["2015-06-19",21.34,21.9,21.2,21.85,677800.0],["2015-06-22",22.06,22.15,21.69,21.76,451300.0],["2015-06-23",21.8,22.02,21.7,21.97,560300.0],["2015-06-24",21.97,22.05,21.09,21.11,841600.0],["2015-06-25",21.24,21.41,20.83,20.95,654100.0],["2015-06-26",21.04,21.08,20.54,20.67,1070000.0],["2015-06-29",20.53,20.68,19.99,20.0,521100.0],["2015-06-30",20.2,20.33,19.8,20.16,718500.0],["2015-07-01",20.35,20.55,20.12,20.2,473500.0],["2015-07-02",20.2,20.38,19.84,19.94,413700.0],["2015-07-06",19.62,19.83,19.24,19.46,825600.0],["2015-07-07",19.41,19.5,18.76,19.11,592500.0],["2015-07-08",18.9,19.08,18.73,18.91,663800.0],["2015-07-09",19.12,19.2,18.34,18.36,813400.0],["2015-07-10",18.78,18.96,18.4,18.62,641600.0],["2015-07-13",18.74,18.76,18.19,18.6,623700.0],["2015-07-14",18.67,19.39,18.51,19.24,589700.0],["2015-07-15",19.07,19.14,18.57,18.69,620700.0],["2015-07-16",18.94,19.11,18.65,18.82,440100.0],["2015-07-17",18.87,19.11,18.75,18.93,492700.0],["2015-07-20",18.94,19.14,18.79,19.03,751200.0],["2015-07-21",21.5,21.52,20.46,21.28,3186500.0],["2015-07-22",20.99,21.67,20.95,21.52,1078500.0],["2015-07-23",21.7,22.05,21.47,21.54,902000.0],["2015-07-24",21.56,21.78,21.22,21.23,1109000.0],["2015-07-27",20.95,21.81,20.88,21.42,931700.0],["2015-07-28",21.6,21.63,20.99,21.49,1342700.0],["2015-07-29",21.56,21.95,21.46,21.9,1091700.0],["2015-07-30",21.62,22.08,21.1,21.82,531300.0],["2015-07-31",21.89,22.41,21.81,22.07,683700.0],["2015-08-03",21.63,21.82,21.07,21.19,1053600.0],["2015-08-04",21.24,21.38,20.92,20.97,434900.0],["2015-08-05",21.18,21.55,20.97,21.14,595500.0],["2015-08-06",21.23,21.37,20.92,21.09,568900.0],["2015-08-07",20.92,21.28,20.88,20.99,463100.0],["2015-08-10",20.91,21.39,20.85,21.38,507700.0],["2015-08-11",21.22,22.12,21.01,21.59,954300.0],["2015-08-12",21.59,21.78,21.0,21.3,476300.0],["2015-08-13",21.33,21.64,21.08,21.12,290600.0],["2015-08-14",21.02,21.38,21.0,21.35,267700.0],["2015-08-17",21.19,21.45,21.08,21.4,427600.0],["2015-08-18",21.34,21.39,20.8,20.84,307200.0],["2015-08-19",20.66,20.82,20.3,20.46,533400.0],["2015-08-20",20.21,20.71,20.01,20.11,524600.0],["2015-08-21",19.48,19.99,19.29,19.32,564800.0],["2015-08-24",18.02,19.21,17.55,18.48,940600.0],["2015-08-25",19.19,19.4,18.3,18.31,658900.0],["2015-08-26",18.74,19.12,18.44,19.08,447000.0],["2015-08-27",19.23,19.65,19.08,19.37,595800.0],["2015-08-28",19.28,19.7,19.02,19.51,396800.0],["2015-08-31",19.36,19.73,19.22,19.24,555800.0],["2015-09-01",18.91,19.25,18.72,18.84,602500.0],["2015-09-02",19.08,19.31,18.9,19.31,421900.0],["2015-09-03",19.46,19.75,19.29,19.35,289100.0],["2015-09-04",19.05,19.26,18.92,18.96,172700.0],["2015-09-08",19.22,19.62,19.07,19.55,323200.0],["2015-09-09",19.78,19.88,19.43,19.45,232100.0],["2015-09-10",19.34,19.9,19.3,19.8,398100.0],["2015-09-11",19.68,19.85,19.53,19.84,267000.0],["2015-09-14",19.93,19.93,19.6,19.82,287000.0],["2015-09-15",20.0,20.4,19.63,20.24,433000.0],["2015-09-16",20.16,20.53,20.16,20.42,422400.0],["2015-09-17",20.43,20.97,20.4,20.63,459800.0],["2015-09-18",20.26,20.36,20.0,20.09,1319600.0],["2015-09-21",20.34,20.68,20.31,20.43,520800.0],["2015-09-22",20.15,20.15,19.79,20.08,544200.0],["2015-09-23",20.14,20.22,19.95,20.01,407600.0],["2015-09-24",19.78,20.07,19.45,20.05,386100.0],["2015-09-25",20.36,20.91,20.26,20.77,631300.0],["2015-09-28",20.72,20.99,20.63,20.67,913200.0],["2015-09-29",20.66,20.99,20.62,20.81,593300.0],["2015-09-30",20.9,21.41,20.9,21.37,668000.0],["2015-10-01",21.25,21.47,20.86,21.2,735000.0],["2015-10-02",21.01,21.39,20.78,21.37,525800.0],["2015-10-05",21.5,22.41,21.34,22.38,552900.0],["2015-10-06",22.42,22.54,21.75,22.04,459000.0],["2015-10-07",22.15,22.57,22.03,22.43,746500.0],["2015-10-08",22.24,22.65,22.22,22.65,529100.0],["2015-10-09",22.8,22.98,22.56,22.65,359800.0],["2015-10-12",22.77,22.91,22.45,22.87,211500.0],["2015-10-13",22.84,23.37,22.63,23.31,660400.0],["2015-10-14",23.26,23.46,23.05,23.2,332300.0],["2015-10-15",23.28,23.78,23.18,23.77,682700.0],["2015-10-16",23.77,24.1,23.39,23.73,638500.0],["2015-10-19",23.76,23.88,22.88,23.69,421600.0],["2015-10-20",23.89,24.17,23.68,23.94,514800.0],["2015-10-21",23.84,23.95,22.92,22.97,446200.0],["2015-10-22",22.35,22.35,20.99,21.09,1469300.0],["2015-10-23",20.56,21.46,20.39,20.99,1064700.0],["2015-10-26",21.14,21.18,20.3,20.34,834900.0],["2015-10-27",20.3,20.87,19.88,20.45,961300.0],["2015-10-28",20.42,21.35,20.42,21.35,633200.0],["2015-10-29",21.07,21.27,20.48,20.71,735500.0],["2015-10-30",20.77,20.97,20.53,20.67,963500.0],["2015-11-02",20.65,21.1,20.65,20.97,930700.0],["2015-11-03",23.49,25.64,22.83,24.78,2868500.0],["2015-11-04",24.37,24.8,24.03,24.38,1328600.0],["2015-11-05",24.37,24.62,24.13,24.48,650500.0],["2015-11-06",24.37,24.86,24.35,24.69,623800.0],["2015-11-09",24.55,24.58,23.78,23.87,676800.0],["2015-11-10",23.74,23.92,23.45,23.83,397900.0],["2015-11-11",23.88,23.88,23.51,23.63,383100.0],["2015-11-12",23.49,23.59,23.19,23.26,336100.0],["2015-11-13",23.08,23.2,22.73,22.84,349100.0],["2015-11-16",22.72,23.32,22.47,23.26,527700.0],["2015-11-17",23.35,23.38,22.96,22.98,555200.0],["2015-11-18",23.17,23.28,22.74,23.27,423900.0],["2015-11-19",23.28,23.45,21.9,23.31,511100.0],["2015-11-20",23.41,23.53,23.15,23.19,708000.0],["2015-11-23",23.03,23.18,22.63,22.79,991900.0],["2015-11-24",22.62,22.96,22.45,22.66,1101700.0],["2015-11-25",22.7,23.01,22.56,22.9,512200.0],["2015-11-27",22.85,23.26,22.85,23.11,215300.0],["2015-11-30",22.66,23.22,22.66,22.67,928500.0],["2015-12-01",22.85,23.09,22.65,23.03,526900.0],["2015-12-02",23.02,23.1,22.24,22.28,707200.0],["2015-12-03",22.47,22.54,21.84,21.85,665700.0],["2015-12-04",22.25,22.72,21.98,22.46,622500.0],["2015-12-07",22.47,22.47,21.82,21.95,539000.0],["2015-12-08",21.62,21.98,21.05,21.07,991000.0],["2015-12-09",21.08,21.38,20.59,20.77,695500.0],["2015-12-10",20.81,20.93,20.58,20.86,796300.0],["2015-12-11",20.48,20.81,20.42,20.52,828100.0],["2015-12-14",20.42,20.52,19.86,20.26,1130600.0],["2015-12-15",20.46,20.98,20.41,20.96,876200.0],["2015-12-16",21.02,21.07,20.42,20.91,520900.0],["2015-12-17",20.96,21.48,20.89,21.25,1204700.0],["2015-12-18",21.23,21.37,20.97,21.31,2488500.0],["2015-12-21",21.4,21.4,20.82,20.92,959000.0],["2015-12-22",21.05,21.05,20.6,20.93,670200.0],["2015-12-23",21.0,21.61,20.92,21.58,487900.0],["2015-12-24",21.55,21.76,21.41,21.46,231200.0],["2015-12-28",21.43,21.5,21.05,21.33,345600.0],["2015-12-29",21.39,21.64,21.21,21.62,289600.0],["2015-12-30",21.63,21.65,21.11,21.12,361400.0],["2015-12-31",21.09,21.13,20.58,20.58,518900.0],["2016-01-04",20.2,20.49,19.84,20.4,729100.0],["2016-01-05",20.5,20.5,19.65,19.98,728100.0],["2016-01-06",19.68,19.88,18.67,19.44,664600.0],["2016-01-07",19.03,19.19,18.47,18.49,1355100.0],["2016-01-08",18.73,18.83,18.05,18.07,736900.0],["2016-01-11",18.01,18.02,17.35,17.65,699400.0],["2016-01-12",17.9,17.97,17.11,17.69,597300.0],["2016-01-13",17.79,17.94,17.05,17.15,440900.0],["2016-01-14",17.24,17.39,16.9,17.31,963000.0],["2016-01-15",16.81,17.28,16.4,16.84,885200.0],["2016-01-19",17.16,17.49,16.47,16.76,629300.0],["2016-01-20",17.29,17.39,16.31,16.98,835200.0],["2016-01-21",17.08,17.37,16.88,16.97,815600.0],["2016-01-22",17.34,17.59,16.97,17.26,854700.0],["2016-01-25",17.22,17.59,17.04,17.38,1211400.0],["2016-01-26",19.68,19.75,18.6,19.09,1862000.0],["2016-01-27",18.95,19.22,18.74,18.85,1017800.0],["2016-01-28",18.99,19.29,18.19,18.19,755300.0],["2016-01-29",18.35,18.91,18.35,18.74,1566800.0],["2016-02-01",18.52,19.05,18.39,18.91,1418500.0],["2016-02-02",18.7,18.95,18.47,18.59,1297900.0],["2016-02-03",18.78,19.01,18.04,18.7,1874400.0],["2016-02-04",18.66,19.63,18.66,19.44,735000.0],["2016-02-05",19.42,19.72,19.22,19.22,864300.0],["2016-02-08",18.9,19.53,18.2,19.43,872500.0],["2016-02-09",19.13,19.69,19.13,19.52,718000.0],["2016-02-10",19.59,20.04,19.51,19.67,713600.0],["2016-02-11",19.39,19.7,18.98,19.56,793900.0],["2016-02-12",19.7,20.08,19.41,19.83,531300.0],["2016-02-16",20.04,20.6,19.63,20.5,487700.0],["2016-02-17",20.7,20.74,19.97,20.06,759500.0],["2016-02-18",20.2,20.64,20.06,20.54,465800.0],["2016-02-19",20.46,20.56,19.13,20.42,313000.0],["2016-02-22",20.55,20.82,20.34,20.39,630700.0],["2016-02-23",20.37,20.57,20.21,20.39,490400.0],["2016-02-24",20.24,20.7,19.98,20.68,532000.0],["2016-02-25",20.68,20.93,20.46,20.83,613500.0],["2016-02-26",20.91,21.48,20.9,20.96,440800.0],["2016-02-29",21.05,21.19,20.55,20.6,710200.0],["2016-03-01",20.73,21.4,20.73,21.4,356500.0],["2016-03-02",21.4,21.46,20.83,21.05,507000.0],["2016-03-03",21.03,21.95,20.98,21.94,532400.0],["2016-03-04",21.86,21.97,21.43,21.44,363800.0],["2016-03-07",21.31,21.68,21.25,21.59,450200.0],["2016-03-08",21.5,21.57,20.93,21.07,323700.0],["2016-03-09",21.2,21.31,21.0,21.3,341700.0],["2016-03-10",21.39,21.71,20.98,21.41,382100.0],["2016-03-11",21.65,22.14,21.58,22.14,370500.0],["2016-03-14",22.05,22.18,21.48,21.7,356300.0],["2016-03-15",21.52,21.55,20.95,21.13,988800.0],["2016-03-16",21.11,21.43,21.11,21.38,450200.0],["2016-03-17",21.3,21.9,21.03,21.89,678600.0],["2016-03-18",22.0,22.34,21.98,22.18,726300.0],["2016-03-21",22.14,22.79,22.14,22.62,428100.0],["2016-03-22",22.42,23.18,22.23,23.08,618400.0],["2016-03-23",23.05,23.19,22.42,22.61,626800.0],["2016-03-24",22.53,22.64,22.18,22.64,352000.0],["2016-03-28",22.66,22.72,22.39,22.48,300300.0],["2016-03-29",22.5,22.63,22.05,22.5,1628800.0],["2016-03-30",22.63,23.09,22.46,22.95,676500.0],["2016-03-31",23.02,23.41,23.01,23.38,532600.0],["2016-04-01",23.04,23.33,22.66,23.33,335900.0],["2016-04-04",23.4,23.4,22.69,22.85,400200.0],["2016-04-05",22.7,22.87,22.41,22.43,363700.0],["2016-04-06",22.45,22.45,22.1,22.32,258900.0],["2016-04-07",22.24,22.29,21.67,21.85,341200.0],["2016-04-08",21.99,22.35,21.83,21.93,219100.0],["2016-04-11",22.05,22.61,22.05,22.13,297200.0],["2016-04-12",22.08,22.4,21.85,22.01,371200.0],["2016-04-13",22.2,22.92,22.2,22.85,308200.0],["2016-04-14",22.75,22.8,22.26,22.37,306200.0],["2016-04-15",22.26,22.7,21.97,22.18,404400.0],["2016-04-18",21.56,22.41,21.05,22.26,432200.0],["2016-04-19",22.12,22.58,22.12,22.26,344100.0],["2016-04-20",22.32,22.74,21.94,22.01,433300.0],["2016-04-21",22.09,22.11,21.48,21.89,525400.0],["2016-04-22",21.89,22.09,21.66,22.03,397900.0],["2016-04-25",21.95,22.21,21.77,22.21,591900.0],["2016-04-26",24.35,25.09,23.51,24.24,1915000.0],["2016-04-27",23.95,24.36,23.86,24.04,794000.0],["2016-04-28",23.7,23.82,23.38,23.44,629000.0],["2016-04-29",23.28,23.69,23.05,23.65,681200.0],["2016-05-02",23.79,24.25,23.43,24.11,789700.0],["2016-05-03",23.96,24.23,23.8,24.16,475000.0],["2016-05-04",23.95,24.3,23.83,23.95,474800.0],["2016-05-05",24.02,24.26,23.8,23.91,503600.0],["2016-05-06",23.9,24.25,23.71,24.25,542700.0],["2016-05-09",24.18,24.5,24.18,24.31,531300.0],["2016-05-10",24.46,24.67,24.15,24.64,586100.0],["2016-05-11",24.55,24.92,24.51,24.7,459500.0],["2016-05-12",24.76,24.95,24.36,24.82,610500.0],["2016-05-13",24.8,24.98,24.66,24.83,735800.0],["2016-05-16",24.69,25.76,24.69,25.52,1196400.0],["2016-05-17",25.34,25.58,24.87,25.02,647000.0],["2016-05-18",24.85,25.73,24.85,25.51,543100.0],["2016-05-19",25.24,25.49,24.87,25.21,457700.0],["2016-05-20",25.39,25.88,25.18,25.54,587700.0],["2016-05-23",25.48,25.88,25.29,25.45,760600.0],["2016-05-24",25.65,26.12,25.51,26.03,762000.0],["2016-05-25",26.03,26.5,25.7,25.81,724000.0],["2016-05-26",25.93,26.28,25.79,26.09,667700.0],["2016-05-27",26.1,26.49,26.03,26.46,694600.0],["2016-05-31",26.16,27.0,26.14,26.79,1533600.0],["2016-06-01",27.66,27.66,26.64,27.23,1204900.0],["2016-06-02",27.08,27.65,27.06,27.62,614100.0],["2016-06-03",27.6,27.64,27.3,27.54,466200.0],["2016-06-06",27.21,27.93,27.21,27.73,427200.0],["2016-06-07",27.74,27.97,27.58,27.76,669200.0],["2016-06-08",27.7,28.17,27.58,28.08,506000.0],["2016-06-09",28.03,28.45,27.87,28.44,693500.0],["2016-06-10",28.05,28.44,27.54,28.04,509500.0],["2016-06-13",27.89,28.04,27.43,27.53,485500.0],["2016-06-14",27.44,27.86,27.29,27.53,506400.0],["2016-06-15",27.67,27.73,27.21,27.23,428500.0],["2016-06-16",27.0,27.42,26.76,27.39,516800.0],["2016-06-17",27.42,27.54,26.89,27.14,1409200.0],["2016-06-20",27.46,27.81,27.43,27.48,498500.0],["2016-06-21",27.5,27.58,27.23,27.46,284400.0],["2016-06-22",27.58,28.25,27.58,28.0,601800.0],["2016-06-23",28.31,28.31,28.0,28.16,329800.0],["2016-06-24",27.16,27.48,26.27,26.35,1147500.0],["2016-06-27",26.15,26.16,25.09,25.16,733700.0],["2016-06-28",25.48,25.74,25.21,25.69,648300.0],["2016-06-29",25.94,26.31,25.67,25.94,537500.0],["2016-06-30",26.02,26.81,25.75,26.81,521700.0],["2016-07-01",26.68,26.99,26.43,26.77,520000.0],["2016-07-05",26.64,26.64,26.25,26.44,259500.0],["2016-07-06",26.28,26.72,25.83,26.66,522300.0],["2016-07-07",26.72,27.09,26.68,26.86,293600.0],["2016-07-08",27.01,27.76,27.01,27.55,518300.0],["2016-07-11",27.65,27.92,27.6,27.74,382400.0],["2016-07-12",28.01,28.44,27.81,28.31,344200.0],["2016-07-13",28.45,28.73,28.3,28.71,419000.0],["2016-07-14",28.88,29.01,28.58,28.63,317400.0],["2016-07-15",28.89,28.94,28.36,28.87,394600.0],["2016-07-18",28.71,29.13,28.63,28.75,292200.0],["2016-07-19",28.58,29.07,28.51,28.85,325300.0],["2016-07-20",28.81,29.17,28.76,28.98,314500.0],["2016-07-21",29.07,29.11,28.58,28.77,302700.0],["2016-07-22",28.63,28.91,28.25,28.71,691900.0],["2016-07-25",28.87,29.17,28.77,29.14,650800.0],["2016-07-26",25.55,25.9,23.5,24.7,3502600.0],["2016-07-27",24.81,25.82,24.81,25.8,1436200.0],["2016-07-28",25.67,25.94,25.34,25.61,562600.0],["2016-07-29",25.65,25.78,25.15,25.34,701000.0],["2016-08-01",25.22,25.83,25.14,25.5,765600.0],["2016-08-02",25.53,25.64,24.99,25.13,624900.0],["2016-08-03",25.34,25.58,25.1,25.52,659200.0],["2016-08-04",25.67,25.94,25.47,25.49,373900.0],["2016-08-05",25.76,25.98,25.67,25.77,422000.0],["2016-08-08",25.69,26.28,25.62,26.08,610700.0],["2016-08-09",26.14,26.38,26.14,26.2,484000.0],["2016-08-10",26.28,26.33,25.6,26.09,469400.0],["2016-08-11",26.11,26.5,26.11,26.23,328200.0],["2016-08-12",26.31,26.38,26.0,26.26,374900.0],["2016-08-15",26.42,26.74,26.31,26.7,271400.0],["2016-08-16",26.7,26.81,26.22,26.22,298100.0],["2016-08-17",26.25,26.49,26.2,26.27,370200.0],["2016-08-18",26.19,26.41,26.12,26.33,403900.0],["2016-08-19",26.31,26.61,26.11,26.44,435900.0],["2016-08-22",26.31,26.46,26.17,26.31,459000.0],["2016-08-23",26.48,26.64,26.26,26.49,341200.0],["2016-08-24",26.54,26.76,26.39,26.49,380200.0],["2016-08-25",26.48,26.77,26.37,26.65,245700.0],["2016-08-26",26.72,26.98,26.6,26.66,280100.0],["2016-08-29",26.62,26.79,26.32,26.37,271100.0],["2016-08-30",26.39,26.63,26.3,26.49,260400.0],["2016-08-31",26.53,26.53,26.0,26.28,553500.0],["2016-09-01",26.42,26.85,26.17,26.72,525900.0],["2016-09-02",26.83,26.94,26.56,26.8,270400.0],["2016-09-06",26.91,26.91,26.27,26.76,338600.0],["2016-09-07",26.8,26.91,26.61,26.87,327000.0],["2016-09-08",26.77,27.06,26.43,27.06,557000.0],["2016-09-09",26.8,27.1,26.37,26.62,719900.0],["2016-09-12",26.5,27.07,26.3,27.06,535000.0],["2016-09-13",28.1,28.23,26.84,26.91,733600.0],["2016-09-14",26.91,27.34,26.54,27.33,628300.0],["2016-09-15",27.38,28.14,27.3,28.09,642100.0],["2016-09-16",28.07,28.07,27.26,27.56,530600.0],["2016-09-19",27.83,28.57,27.74,28.07,544400.0],["2016-09-20",28.13,28.35,27.94,27.95,222200.0],["2016-09-21",28.09,28.66,28.09,28.55,275000.0],["2016-09-22",28.44,28.73,28.25,28.65,461600.0],["2016-09-23",28.46,28.58,28.05,28.26,293400.0],["2016-09-26",28.19,28.32,27.9,27.91,320400.0],["2016-09-27",27.96,28.22,27.35,28.14,443100.0],["2016-09-28",28.37,28.39,27.99,28.14,415400.0],["2016-09-29",28.04,28.07,27.67,27.79,248600.0],["2016-09-30",28.0,28.61,27.84,28.47,341300.0],["2016-10-03",28.54,28.64,28.28,28.42,328600.0],["2016-10-04",28.39,29.0,28.39,28.61,300200.0],["2016-10-05",28.79,29.36,28.59,29.17,259800.0],["2016-10-06",29.2,29.45,28.95,29.41,221400.0],["2016-10-07",29.36,29.42,28.71,29.09,320900.0],["2016-10-10",29.25,29.7,29.05,29.35,233500.0],["2016-10-11",29.4,29.4,28.55,28.75,208200.0],["2016-10-12",28.0,28.35,26.7,27.45,740600.0],["2016-10-13",27.4,27.5,26.75,27.25,439500.0],["2016-10-14",27.25,27.8,27.25,27.65,373900.0],["2016-10-17",27.5,28.1,27.5,27.8,423100.0],["2016-10-18",28.0,28.25,27.75,28.2,417600.0],["2016-10-19",28.25,28.73,27.95,28.45,359300.0],["2016-10-20",28.25,28.7,28.1,28.35,489000.0],["2016-10-21",28.1,28.73,27.85,28.5,304500.0],["2016-10-24",28.75,29.4,28.5,29.25,497000.0],["2016-10-25",29.3,29.33,28.75,29.0,243800.0],["2016-10-26",28.85,29.6,28.85,29.4,309300.0],["2016-10-27",29.4,29.4,27.61,28.35,464600.0],["2016-10-28",28.35,29.45,28.35,28.5,422500.0],["2016-10-31",28.5,28.7,27.4,27.65,711000.0],["2016-11-01",27.55,28.1,27.5,28.1,738300.0],["2016-11-02",29.5,29.7,27.65,28.05,1238100.0],["2016-11-03",28.15,28.75,28.08,28.3,582700.0],["2016-11-04",28.45,28.45,27.95,28.05,421100.0],["2016-11-07",28.7,29.05,28.45,28.7,586300.0],["2016-11-08",28.75,29.05,28.6,28.9,347200.0],["2016-11-09",28.25,29.48,26.95,29.4,735300.0],["2016-11-10",29.75,30.2,29.05,29.18,781600.0],["2016-11-11",29.75,30.8,29.15,30.5,1067200.0],["2016-11-14",29.9,31.85,29.9,31.1,922300.0],["2016-11-15",31.2,31.55,30.9,31.2,444300.0],["2016-11-16",31.2,31.85,30.95,31.75,582900.0],["2016-11-17",31.75,31.95,31.3,31.65,578000.0],["2016-11-18",31.7,31.95,31.06,31.6,594800.0],["2016-11-21",31.8,32.1,31.4,31.7,679400.0],["2016-11-22",31.5,31.95,31.5,31.75,704400.0],["2016-11-23",31.5,33.05,30.81,32.95,538500.0],["2016-11-25",33.15,33.65,32.85,33.15,172000.0],["2016-11-28",33.05,33.45,32.8,33.15,447900.0],["2016-11-29",32.75,33.85,32.35,33.65,548100.0],["2016-11-30",33.9,33.9,32.7,32.85,403300.0],["2016-12-01",33.05,33.6,32.25,32.55,462800.0],["2016-12-02",32.7,33.65,32.45,33.45,610000.0],["2016-12-05",33.6,34.48,33.35,34.3,621400.0],["2016-12-06",34.3,34.9,34.15,34.7,469700.0],["2016-12-07",34.55,35.63,34.4,35.5,413300.0],["2016-12-08",35.65,35.85,35.25,35.55,561500.0],["2016-12-09",35.55,35.8,35.4,35.7,387400.0],["2016-12-12",35.6,35.95,35.15,35.45,363000.0],["2016-12-13",35.4,35.75,35.0,35.4,395700.0],["2016-12-14",35.45,36.25,35.25,35.4,445500.0],["2016-12-15",35.45,36.23,35.03,36.0,507200.0],["2016-12-16",36.2,36.58,35.15,35.95,1184900.0],["2016-12-19",36.15,36.4,35.55,36.0,380700.0],["2016-12-20",36.05,36.75,35.75,36.75,397300.0],["2016-12-21",36.8,37.1,36.45,36.8,256000.0],["2016-12-22",36.95,36.95,36.05,36.25,493600.0],["2016-12-23",36.3,36.8,36.1,36.55,250700.0],["2016-12-27",36.5,37.1,36.21,36.75,367100.0],["2016-12-28",36.95,37.2,36.25,36.45,306700.0],["2016-12-29",36.45,36.9,36.25,36.85,334800.0],["2016-12-30",36.85,36.9,36.4,36.65,425800.0],["2017-01-03",36.8,37.05,35.55,36.2,430300.0],["2017-01-04",36.35,36.7,35.95,36.6,775100.0],["2017-01-05",36.6,36.6,35.4,35.5,507500.0],["2017-01-06",35.65,35.9,34.7,35.65,719600.0],["2017-01-09",35.6,35.8,34.9,35.25,648900.0],["2017-01-10",35.55,36.65,35.5,36.55,792700.0],["2017-01-11",36.5,36.65,35.85,36.15,428000.0],["2017-01-12",35.95,36.15,35.1,35.95,273100.0],["2017-01-13",36.1,36.75,36.1,36.45,310200.0],["2017-01-17",36.2,36.3,35.35,35.45,557800.0],["2017-01-18",35.65,36.15,35.25,35.8,304200.0],["2017-01-19",35.9,36.25,35.2,35.4,247100.0],["2017-01-20",35.35,35.65,35.1,35.35,505100.0],["2017-01-23",35.05,35.15,33.1,34.75,668300.0],["2017-01-24",34.75,35.6,34.25,35.5,529200.0],["2017-01-25",35.8,36.35,35.8,36.2,371800.0],["2017-01-26",36.15,36.21,35.6,36.0,293000.0],["2017-01-27",36.1,36.85,35.9,36.8,581000.0],["2017-01-30",36.7,37.6,36.1,37.25,1005900.0],["2017-01-31",39.2,40.85,37.8,38.95,2151800.0],["2017-02-01",39.5,39.6,38.7,39.3,872700.0],["2017-02-02",39.2,40.15,39.05,39.9,1163200.0],["2017-02-03",40.0,40.7,39.85,40.45,763300.0],["2017-02-06",40.45,41.15,39.9,40.15,859300.0],["2017-02-07",40.1,40.65,39.5,39.9,673500.0],["2017-02-08",39.8,40.1,39.25,39.35,562600.0],["2017-02-09",39.5,40.15,39.2,39.75,841500.0],["2017-02-10",39.9,40.35,39.3,40.25,447200.0],["2017-02-13",40.65,41.01,40.25,40.65,403200.0],["2017-02-14",40.5,40.78,40.05,40.45,454800.0],["2017-02-15",40.3,41.25,40.15,40.9,503500.0],["2017-02-16",40.85,41.05,40.26,40.6,531100.0],["2017-02-17",40.75,40.95,40.05,40.5,628900.0],["2017-02-21",40.5,41.25,40.15,40.55,517300.0],["2017-02-22",40.45,40.65,40.05,40.65,537700.0],["2017-02-23",40.65,40.8,39.8,40.65,532700.0],["2017-02-24",40.05,40.75,39.95,40.4,351500.0],["2017-02-27",40.3,40.9,40.2,40.7,524600.0],["2017-02-28",39.7,40.25,38.9,39.0,746500.0],["2017-03-01",39.4,40.25,39.3,40.1,573700.0],["2017-03-02",40.05,40.2,39.3,39.4,331200.0],["2017-03-03",39.3,39.7,39.05,39.5,346200.0],["2017-03-06",39.15,39.48,38.85,39.3,365000.0],["2017-03-07",39.2,39.65,39.0,39.4,291700.0],["2017-03-08",39.55,39.6,38.95,39.0,271100.0],["2017-03-09",38.9,39.5,38.15,38.95,365900.0],["2017-03-10",39.1,39.5,38.3,38.6,398400.0],["2017-03-13",38.4,39.08,38.05,38.75,341600.0],["2017-03-14",38.7,39.67,38.55,39.35,367100.0],["2017-03-15",39.55,40.45,39.55,40.2,621400.0],["2017-03-16",40.3,41.03,40.17,40.3,626700.0],["2017-03-17",40.2,40.6,39.75,40.5,908800.0],["2017-03-20",40.55,41.0,39.95,40.2,538500.0],["2017-03-21",40.45,40.5,39.05,39.15,378800.0],["2017-03-22",38.55,39.85,38.5,39.8,555600.0],["2017-03-23",39.8,40.3,39.5,39.8,384800.0],["2017-03-24",40.0,40.15,39.4,39.7,377000.0],["2017-03-27",38.95,39.95,38.6,39.75,351900.0],["2017-03-28",39.65,40.1,39.26,39.95,328400.0],["2017-03-29",39.85,39.98,39.65,39.8,197900.0],["2017-03-30",39.8,40.7,39.55,40.5,539800.0],["2017-03-31",40.6,40.9,40.25,40.6,602800.0],["2017-04-03",40.55,40.55,39.05,39.9,896800.0],["2017-04-04",39.8,40.6,39.66,40.35,530900.0],["2017-04-05",40.6,40.6,39.53,39.65,777400.0],["2017-04-06",39.6,40.25,39.2,40.1,442500.0],["2017-04-07",39.95,40.2,39.7,40.0,649600.0],["2017-04-10",40.1,40.55,39.1,39.55,607500.0],["2017-04-11",39.45,39.95,39.2,39.75,432300.0],["2017-04-12",39.55,39.75,38.7,38.85,467600.0],["2017-04-13",38.75,39.2,38.4,38.4,481100.0],["2017-04-17",38.4,39.4,38.35,39.35,402500.0],["2017-04-18",39.15,39.45,38.75,39.05,431600.0],["2017-04-19",39.3,39.75,39.1,39.7,508800.0],["2017-04-20",39.75,40.15,38.9,39.95,722100.0],["2017-04-21",39.95,40.05,38.6,38.6,661600.0],["2017-04-24",39.25,40.1,39.05,39.95,748100.0],["2017-04-25",40.6,40.8,37.3,38.75,1588800.0],["2017-04-26",38.8,39.15,38.05,38.1,1249600.0],["2017-04-27",38.2,38.95,38.1,38.55,712600.0],["2017-04-28",38.4,38.55,37.2,37.25,989900.0],["2017-05-01",37.5,38.2,36.95,37.55,682900.0],["2017-05-02",37.55,37.81,36.55,36.9,769200.0],["2017-05-03",36.7,37.0,36.28,36.65,608200.0],["2017-05-04",36.7,37.0,36.13,36.2,434700.0],["2017-05-05",36.25,36.45,35.5,36.35,774800.0],["2017-05-08",36.05,37.05,36.05,36.75,606700.0],["2017-05-09",36.75,37.2,36.6,36.65,499300.0],["2017-05-10",36.7,36.9,36.4,36.75,423100.0],["2017-05-11",36.45,37.0,36.4,36.75,303600.0],["2017-05-12",36.6,36.9,36.2,36.25,466100.0],["2017-05-15",36.25,37.0,36.15,36.9,508700.0],["2017-05-16",36.1,37.2,36.0,37.05,641000.0],["2017-05-17",36.45,36.8,35.55,35.6,640000.0],["2017-05-18",35.4,36.1,35.2,35.8,586800.0],["2017-05-19",35.75,36.6,35.7,36.4,704300.0],["2017-05-22",36.6,36.85,36.2,36.8,404400.0],["2017-05-23",36.95,36.95,36.35,36.75,358700.0],["2017-05-24",36.85,37.4,36.75,37.15,472700.0],["2017-05-25",37.3,37.5,37.1,37.4,518700.0],["2017-05-26",37.35,37.45,36.6,37.1,465800.0],["2017-05-30",36.95,37.5,36.7,37.4,395000.0],["2017-05-31",37.45,37.6,36.45,36.6,508800.0],["2017-06-01",36.75,38.15,36.5,38.1,810500.0],["2017-06-02",38.15,38.6,37.75,38.15,397200.0],["2017-06-05",38.25,38.25,37.45,37.5,319700.0],["2017-06-06",37.1,37.95,37.05,37.65,267300.0],["2017-06-07",37.9,38.25,37.45,38.1,396400.0],["2017-06-08",38.15,39.3,38.03,39.3,378400.0],["2017-06-09",39.3,39.4,38.0,38.3,427700.0],["2017-06-12",38.2,38.65,37.6,38.0,373600.0],["2017-06-13",38.15,38.4,37.7,37.9,266900.0],["2017-06-14",38.0,38.35,37.55,37.75,351900.0],["2017-06-15",37.7,38.35,37.41,38.3,425500.0],["2017-06-16",38.1,38.3,37.28,37.5,815200.0],["2017-06-19",37.75,38.1,37.55,37.9,242600.0],["2017-06-20",37.85,37.85,37.15,37.2,273200.0],["2017-06-21",37.45,38.8,37.25,38.15,628800.0],["2017-06-22",38.15,38.45,37.35,38.1,432700.0],["2017-06-23",38.15,39.75,37.9,39.75,639400.0],["2017-06-26",39.85,40.35,39.53,39.6,696300.0],["2017-06-27",39.6,39.6,37.85,37.85,414800.0],["2017-06-28",38.15,39.1,37.95,39.05,702900.0],["2017-06-29",38.9,38.9,37.55,37.95,328100.0],["2017-06-30",38.05,38.35,37.6,38.1,343400.0],["2017-07-03",38.3,39.15,38.0,38.95,299300.0],["2017-07-05",38.9,38.9,37.5,38.25,633700.0],["2017-07-06",37.8,38.2,37.3,37.5,360500.0],["2017-07-07",37.75,38.4,37.55,38.2,341500.0],["2017-07-10",38.15,39.0,38.05,38.85,455400.0],["2017-07-11",38.95,39.17,38.4,39.05,326300.0],["2017-07-12",39.4,39.85,39.2,39.75,239300.0],["2017-07-13",39.8,39.9,39.38,39.75,186300.0],["2017-07-14",39.8,40.45,39.6,40.3,465800.0],["2017-07-17",40.25,41.35,39.98,41.25,570600.0],["2017-07-18",41.15,41.15,40.25,40.9,403500.0],["2017-07-19",41.15,41.8,41.05,41.5,443100.0],["2017-07-20",41.6,41.8,41.0,41.65,259500.0],["2017-07-21",42.0,42.0,41.1,41.55,436800.0],["2017-07-24",41.65,42.95,41.2,42.45,778200.0],["2017-07-25",37.3,39.17,36.25,37.63,2595200.0],["2017-07-26",37.75,37.96,36.1,36.2,1198100.0],["2017-07-27",36.35,36.5,35.6,36.45,856900.0],["2017-07-28",36.15,36.55,35.65,35.85,712200.0],["2017-07-31",35.9,36.35,35.7,35.85,698100.0],["2017-08-01",36.0,36.83,35.85,36.65,647800.0],["2017-08-02",36.25,36.95,36.13,36.2,532700.0],["2017-08-03",36.25,36.65,35.8,35.85,579300.0],["2017-08-04",35.9,36.16,35.45,35.75,573000.0],["2017-08-07",35.8,36.4,35.73,35.85,571000.0],["2017-08-08",35.8,36.3,35.55,35.6,684000.0],["2017-08-09",35.25,36.5,34.8,36.05,819600.0],["2017-08-10",35.8,36.53,35.5,35.5,559500.0],["2017-08-11",35.65,36.05,35.3,35.7,625900.0],["2017-08-14",36.0,37.1,35.75,36.85,568500.0],["2017-08-15",36.9,37.3,36.42,36.45,637800.0],["2017-08-16",36.45,36.98,36.45,36.75,297500.0],["2017-08-17",36.45,36.6,35.2,35.2,574500.0],["2017-08-18",34.85,35.38,34.85,35.2,307300.0],["2017-08-21",35.1,35.42,34.95,35.2,332800.0],["2017-08-22",35.55,35.9,35.4,35.85,382400.0],["2017-08-23",35.5,36.3,35.5,36.0,321200.0],["2017-08-24",36.2,36.25,35.73,35.85,348600.0],["2017-08-25",36.15,36.55,36.1,36.3,419100.0],["2017-08-28",36.35,36.55,35.9,36.05,537600.0],["2017-08-29",35.65,36.8,35.5,36.5,589800.0],["2017-08-30",36.45,37.2,36.4,37.0,459500.0],["2017-08-31",37.2,37.83,37.15,37.45,476900.0],["2017-09-01",37.5,37.81,37.3,37.65,411300.0],["2017-09-05",37.45,37.55,36.85,37.05,391600.0],["2017-09-06",37.1,37.1,36.4,36.6,362800.0],["2017-09-07",36.75,36.75,36.05,36.4,363900.0],["2017-09-08",36.35,36.35,35.7,36.05,313000.0],["2017-09-11",36.4,36.65,35.85,36.5,489700.0],["2017-09-12",36.7,36.9,36.48,36.9,345600.0],["2017-09-13",36.75,37.2,36.4,36.8,547400.0],["2017-09-14",36.6,37.15,36.6,36.8,359800.0],["2017-09-15",36.7,37.35,36.5,37.15,660200.0],["2017-09-18",37.35,37.95,37.3,37.6,346600.0],["2017-09-19",37.9,38.35,37.6,37.95,394600.0],["2017-09-20",37.5,38.0,37.25,37.3,377000.0],["2017-09-21",37.35,37.35,36.75,36.85,367200.0],["2017-09-22",36.85,37.5,36.85,37.3,236400.0],["2017-09-25",37.05,37.25,35.84,36.0,695000.0],["2017-09-26",36.3,37.05,36.3,36.55,429800.0],["2017-09-27",36.85,37.35,36.65,37.2,500000.0],["2017-09-28",37.0,37.9,36.75,37.85,397300.0],["2017-09-29",37.7,38.0,37.15,37.15,329200.0],["2017-10-02",37.4,38.6,37.4,38.6,373300.0],["2017-10-03",38.65,38.85,38.2,38.75,404600.0],["2017-10-04",38.75,39.05,38.65,38.95,166600.0],["2017-10-05",39.0,39.17,38.7,38.75,291600.0],["2017-10-06",38.7,38.75,38.15,38.6,422200.0],["2017-10-09",38.8,39.0,38.3,38.6,222500.0],["2017-10-10",38.65,38.8,38.3,38.45,262300.0],["2017-10-11",38.55,38.8,38.4,38.4,251000.0],["2017-10-12",38.35,38.75,38.2,38.45,266200.0],["2017-10-13",38.65,38.65,38.2,38.5,321500.0],["2017-10-16",38.65,38.75,38.1,38.45,391000.0],["2017-10-17",38.5,38.58,38.08,38.15,339700.0],["2017-10-18",38.3,39.1,38.1,38.85,446300.0],["2017-10-19",38.6,38.9,37.35,38.8,555500.0],["2017-10-20",39.25,39.25,38.45,38.5,416900.0],["2017-10-23",38.35,38.9,38.35,38.55,269100.0],["2017-10-24",38.7,39.35,38.7,38.85,337400.0],["2017-10-25",38.7,39.35,38.6,39.05,292600.0],["2017-10-26",39.05,39.4,38.85,38.9,231100.0],["2017-10-27",39.15,39.2,38.45,39.05,406000.0],["2017-10-30",38.65,38.98,37.9,38.8,546000.0],["2017-10-31",34.05,34.95,32.42,32.73,2576200.0],["2017-11-01",32.65,33.35,32.1,33.2,1527000.0],["2017-11-02",33.4,34.05,32.53,33.6,1185000.0],["2017-11-03",33.5,33.85,32.9,33.05,866100.0],["2017-11-06",33.1,34.15,32.57,34.05,853800.0],["2017-11-07",33.95,34.25,33.35,33.5,805400.0],["2017-11-08",33.25,34.1,33.25,33.9,574000.0],["2017-11-09",33.65,34.25,33.4,34.1,810700.0],["2017-11-10",34.2,34.25,33.85,34.15,549600.0],["2017-11-13",33.85,34.1,33.55,34.0,786200.0],["2017-11-14",34.0,34.55,33.6,33.6,942900.0],["2017-11-15",33.25,33.85,33.0,33.25,782000.0],["2017-11-16",33.35,33.85,33.1,33.65,765700.0],["2017-11-17",33.5,34.1,33.25,33.9,574500.0],["2017-11-20",33.95,34.8,33.7,34.7,678800.0],["2017-11-21",34.8,35.65,34.8,35.1,808400.0],["2017-11-22",35.05,35.25,34.45,35.05,366900.0],["2017-11-24",35.15,35.15,34.5,35.15,314900.0],["2017-11-27",35.15,35.15,34.25,34.45,370600.0],["2017-11-28",34.45,35.05,34.35,34.85,510800.0],["2017-11-29",34.9,35.3,34.35,34.75,825300.0],["2017-11-30",34.9,34.9,33.9,34.0,825100.0],["2017-12-01",34.0,34.15,32.45,33.05,895900.0],["2017-12-04",33.2,33.7,32.3,32.35,918100.0],["2017-12-05",31.95,32.1,30.8,31.2,1659700.0],["2017-12-06",31.1,31.9,31.0,31.15,702300.0],["2017-12-07",31.3,32.0,31.03,31.15,820500.0],["2017-12-08",31.35,31.7,30.95,30.95,540600.0],["2017-12-11",31.1,31.4,30.75,30.9,878500.0],["2017-12-12",31.0,31.35,30.93,31.0,1094300.0],["2017-12-13",31.05,31.55,30.95,31.05,603000.0],["2017-12-14",31.0,31.18,30.4,30.6,731300.0],["2017-12-15",30.7,30.8,29.95,30.55,2293100.0],["2017-12-18",31.65,33.95,31.55,32.7,1755300.0],["2017-12-19",32.65,32.83,31.95,32.35,1377200.0],["2017-12-20",32.3,33.2,32.1,33.0,687700.0],["2017-12-21",32.95,33.4,32.95,33.1,543700.0],["2017-12-22",33.2,33.2,32.9,32.95,475500.0],["2017-12-26",32.85,33.15,32.6,32.8,371300.0],["2017-12-27",32.8,33.0,32.55,32.75,930700.0],["2017-12-28",32.85,33.25,32.85,33.2,293600.0],["2017-12-29",33.3,33.4,32.95,33.0,432300.0],["2018-01-02",33.1,33.55,33.0,33.3,898800.0],["2018-01-03",33.3,33.6,33.17,33.35,264600.0],["2018-01-04",33.6,33.95,33.45,33.6,1205200.0],["2018-01-05",33.85,33.9,33.3,33.8,426300.0],["2018-01-08",33.75,34.3,33.4,34.15,778100.0],["2018-01-09",34.1,34.1,33.2,33.6,610100.0],["2018-01-10",33.5,33.83,33.3,33.5,746900.0],["2018-01-11",33.75,34.15,33.45,34.0,570100.0],["2018-01-12",34.1,34.55,33.95,34.35,358300.0],["2018-01-16",34.45,34.8,34.0,34.15,465700.0],["2018-01-17",34.4,34.8,34.25,34.55,434900.0],["2018-01-18",34.35,35.13,34.35,34.95,598100.0],["2018-01-19",35.0,35.55,34.7,35.45,578800.0],["2018-01-22",28.2,28.2,26.65,27.1,4736400.0],["2018-01-23",27.1,27.3,26.75,27.15,1623500.0],["2018-01-24",27.1,27.33,26.45,26.6,1443300.0],["2018-01-25",26.8,27.15,26.55,27.0,2089500.0],["2018-01-26",26.95,28.1,26.95,27.9,1917500.0],["2018-01-29",27.95,28.7,27.6,28.2,1297700.0],["2018-01-30",27.55,27.85,26.35,26.5,2268300.0],["2018-01-31",26.5,26.95,26.15,26.15,1221200.0],["2018-02-01",26.15,27.15,26.15,27.05,1063200.0],["2018-02-02",26.65,27.15,26.6,26.85,1240300.0],["2018-02-05",26.55,26.75,25.5,25.55,1357000.0],["2018-02-06",25.1,26.05,24.6,25.75,1724700.0],["2018-02-07",25.95,26.58,25.75,26.1,1116200.0],["2018-02-08",26.15,26.39,25.7,25.9,1238700.0],["2018-02-09",26.05,26.4,25.15,25.95,1173600.0],["2018-02-12",26.1,26.4,25.7,26.0,1098500.0],["2018-02-13",25.95,26.35,25.7,26.05,794000.0],["2018-02-14",25.95,26.65,25.95,26.35,689300.0],["2018-02-15",26.45,27.05,26.25,26.95,781800.0],["2018-02-16",26.95,27.05,26.55,26.6,516900.0],["2018-02-20",26.55,27.45,26.55,26.65,1098800.0],["2018-02-21",26.75,27.15,26.5,26.65,575400.0],["2018-02-22",26.8,27.1,26.45,26.5,488600.0],["2018-02-23",26.7,26.8,26.3,26.75,675600.0],["2018-02-26",26.8,27.88,26.75,27.75,994200.0],["2018-02-27",27.65,28.0,27.45,27.7,757600.0],["2018-02-28",27.65,28.0,26.93,27.55,1271900.0],["2018-03-01",27.65,28.4,27.0,27.55,968300.0],["2018-03-02",27.25,28.5,27.15,28.35,917600.0],["2018-03-05",28.05,28.35,27.53,27.85,871400.0],["2018-03-06",28.0,28.6,27.8,28.4,569100.0],["2018-03-07",28.1,28.45,27.8,28.2,814300.0],["2018-03-08",28.35,28.7,28.15,28.35,1081500.0],["2018-03-09",28.65,28.9,28.4,28.65,456000.0],["2018-03-12",28.75,28.9,28.45,28.75,417400.0],["2018-03-13",28.75,29.05,28.45,28.55,551500.0],["2018-03-14",28.7,28.7,27.8,27.9,519900.0],["2018-03-15",27.95,28.2,27.65,27.9,380700.0],["2018-03-16",27.9,28.5,27.9,28.3,1114100.0],["2018-03-19",28.35,28.55,27.6,28.05,382600.0],["2018-03-20",28.15,28.25,27.6,27.7,245800.0],["2018-03-21",27.65,28.0,27.55,27.7,263700.0],["2018-03-22",27.6,27.66,26.75,26.8,372800.0],["2018-03-23",26.9,26.9,26.05,26.1,548800.0],["2018-03-26",26.45,26.55,25.8,26.45,772400.0],["2018-03-27",26.45,26.65,26.1,26.15,393000.0],["2018-03-28",26.1,26.35,25.75,25.95,960100.0],["2018-03-29",26.2,26.35,25.9,26.15,552500.0],["2018-04-02",26.05,26.25,25.65,26.0,610800.0],["2018-04-03",26.1,26.5,25.85,26.35,455800.0],["2018-04-04",26.0,26.75,25.85,26.6,371300.0],["2018-04-05",26.85,27.05,26.55,26.7,391500.0],["2018-04-06",26.55,26.95,26.08,26.2,444600.0],["2018-04-09",26.3,26.65,26.15,26.15,385400.0],["2018-04-10",26.4,26.85,26.4,26.6,411400.0],["2018-04-11",26.65,27.3,26.6,27.15,574500.0],["2018-04-12",27.15,27.65,27.15,27.4,347100.0],["2018-04-13",28.1,28.7,28.05,28.5,703100.0],["2018-04-16",28.7,28.7,28.05,28.2,494400.0],["2018-04-17",28.4,28.75,28.3,28.45,585000.0],["2018-04-18",28.45,29.08,28.45,29.0,450100.0],["2018-04-19",28.85,28.85,27.6,28.3,404400.0],["2018-04-20",28.05,28.4,27.6,27.6,747000.0],["2018-04-23",27.8,28.1,27.4,27.7,866400.0],["2018-04-24",32.4,34.3,31.7,31.75,3308900.0],["2018-04-25",32.05,32.4,30.9,30.95,1188100.0],["2018-04-26",31.1,31.4,30.28,30.65,696000.0],["2018-04-27",30.55,30.9,29.7,29.75,645300.0],["2018-04-30",29.75,29.95,29.45,29.5,670500.0],["2018-05-01",29.55,30.35,29.45,30.3,512300.0],["2018-05-02",30.35,30.5,30.05,30.3,367500.0],["2018-05-03",30.1,30.3,29.68,29.9,414500.0],["2018-05-04",29.8,30.18,29.55,29.9,687600.0],["2018-05-07",29.95,30.05,29.6,29.75,629200.0],["2018-05-08",29.8,30.45,29.8,30.25,773400.0],["2018-05-09",30.35,30.75,30.1,30.75,775800.0],["2018-05-10",30.85,30.9,30.45,30.75,500900.0],["2018-05-11",30.7,30.75,30.3,30.55,178400.0],["2018-05-14",30.55,30.7,30.35,30.35,310100.0],["2018-05-15",30.35,30.55,30.0,30.1,427800.0],["2018-05-16",29.65,30.65,29.45,30.4,708600.0],["2018-05-17",30.25,30.35,29.85,30.0,495800.0],["2018-05-18",30.1,30.1,29.55,29.7,508000.0],["2018-05-21",29.95,30.5,29.85,30.03,586200.0],["2018-05-22",30.25,30.35,29.85,29.9,672500.0],["2018-05-23",29.85,29.95,29.5,29.7,449300.0],["2018-05-24",29.75,29.75,29.0,29.4,382000.0],["2018-05-25",29.4,29.75,29.25,29.65,323700.0],["2018-05-29",29.4,29.9,29.35,29.8,424900.0],["2018-05-30",29.8,30.25,29.65,29.8,559700.0],["2018-05-31",29.8,30.1,28.7,28.8,855900.0],["2018-06-01",28.9,29.5,28.9,29.35,384000.0],["2018-06-04",29.4,29.6,29.03,29.45,395500.0],["2018-06-05",29.5,30.05,29.45,30.05,736700.0],["2018-06-06",30.1,30.25,29.8,30.2,481100.0],["2018-06-07",30.15,30.4,30.14,30.3,288600.0],["2018-06-08",30.3,30.55,30.0,30.15,640300.0],["2018-06-11",30.15,30.55,30.15,30.35,559500.0],["2018-06-12",30.35,30.48,30.0,30.35,457000.0],["2018-06-13",30.3,30.55,30.0,30.4,556700.0],["2018-06-14",30.5,30.65,30.35,30.5,418800.0],["2018-06-15",30.35,30.45,30.0,30.2,927300.0],["2018-06-18",30.2,30.65,29.7,30.6,501100.0],["2018-06-19",30.35,30.6,29.95,30.3,634000.0],["2018-06-20",30.25,30.35,29.95,30.15,340200.0],["2018-06-21",30.1,30.35,29.95,30.0,417500.0],["2018-06-22",30.2,30.73,29.95,30.55,940500.0],["2018-06-25",30.45,30.45,29.35,29.45,399100.0],["2018-06-26",29.45,30.25,28.8,30.15,341900.0],["2018-06-27",30.2,30.35,30.0,30.05,341400.0],["2018-06-28",30.1,30.2,29.35,29.35,569400.0],["2018-06-29",29.55,29.78,29.3,29.3,405100.0],["2018-07-02",29.2,29.85,28.95,29.65,324600.0],["2018-07-03",29.7,29.88,29.33,29.35,149200.0],["2018-07-05",29.55,30.05,29.35,30.0,180600.0],["2018-07-06",29.95,30.55,29.85,30.4,185400.0],["2018-07-09",30.5,31.15,30.1,31.15,233400.0],["2018-07-10",31.25,31.45,31.1,31.35,297900.0],["2018-07-11",31.1,31.1,30.15,30.2,258900.0],["2018-07-12",30.35,30.65,30.1,30.6,275000.0],["2018-07-13",30.65,31.05,30.6,30.65,336900.0],["2018-07-16",30.75,30.95,30.55,30.6,239700.0],["2018-07-17",30.7,30.9,30.45,30.75,241000.0],["2018-07-18",30.75,31.43,30.7,31.35,409600.0],["2018-07-19",31.2,31.45,30.75,31.35,364900.0],["2018-07-20",31.3,31.3,30.8,30.85,258600.0],["2018-07-23",30.65,31.0,30.3,30.85,283300.0],["2018-07-24",30.95,31.35,30.63,30.65,246300.0],["2018-07-25",30.6,30.65,29.75,30.05,321300.0],["2018-07-26",30.05,30.45,29.81,30.2,212400.0],["2018-07-27",30.2,30.4,29.4,29.4,393900.0],["2018-07-30",29.35,29.5,28.8,29.05,478700.0],["2018-07-31",29.5,30.65,29.0,29.1,802100.0],["2018-08-01",29.1,29.91,29.05,29.35,361200.0],["2018-08-02",29.1,29.65,29.1,29.5,349500.0],["2018-08-03",29.6,29.75,29.15,29.35,206800.0],["2018-08-06",29.45,29.9,29.4,29.85,506900.0],["2018-08-07",29.45,30.55,29.45,30.5,413400.0],["2018-08-08",30.5,30.6,30.2,30.55,462900.0],["2018-08-09",30.65,30.8,30.4,30.4,262300.0],["2018-08-10",30.25,30.35,29.98,30.1,218800.0],["2018-08-13",30.15,30.4,29.75,30.0,224400.0],["2018-08-14",30.05,30.6,30.0,30.3,276000.0],["2018-08-15",30.2,30.2,29.75,29.95,219700.0],["2018-08-16",29.95,30.45,29.9,29.9,194300.0],["2018-08-17",29.75,30.3,29.5,30.2,291700.0],["2018-08-20",30.2,30.5,30.05,30.3,192200.0],["2018-08-21",30.45,30.98,30.45,30.75,279600.0],["2018-08-22",30.75,30.9,30.45,30.85,289100.0],["2018-08-23",30.75,31.0,30.5,30.55,128500.0],["2018-08-24",30.65,30.75,30.35,30.6,179000.0],["2018-08-27",30.65,31.3,30.55,30.95,173000.0],["2018-08-28",30.95,31.4,30.95,31.25,164200.0],["2018-08-29",31.35,31.35,31.0,31.25,161400.0],["2018-08-30",31.1,31.25,30.7,31.05,137300.0],["2018-08-31",30.9,31.0,30.5,30.8,263600.0],["2018-09-04",30.75,30.75,29.95,30.25,200700.0],["2018-09-05",30.25,30.35,30.0,30.05,175800.0],["2018-09-06",30.0,30.2,29.55,29.6,268800.0],["2018-09-07",29.5,29.95,29.48,29.6,243600.0],["2018-09-10",29.65,30.1,29.5,29.75,162800.0],["2018-09-11",29.7,29.85,29.55,29.85,164800.0],["2018-09-12",29.7,29.85,29.45,29.7,265100.0],["2018-09-13",29.9,30.05,29.7,29.75,177100.0],["2018-09-14",29.7,30.0,29.6,29.65,204500.0],["2018-09-17",29.65,29.7,29.0,29.0,218200.0],["2018-09-18",28.85,29.05,28.55,28.6,247400.0],["2018-09-19",29.2,29.2,27.8,28.7,396900.0],["2018-09-20",28.85,29.1,28.75,28.95,249400.0],["2018-09-21",29.1,29.25,28.9,29.15,670200.0],["2018-09-24",29.0,29.33,28.0,29.25,225800.0],["2018-09-25",29.2,29.2,28.15,28.15,323200.0],["2018-09-26",28.05,28.1,27.15,27.5,271300.0],["2018-09-27",27.6,27.8,27.15,27.5,338800.0],["2018-09-28",27.5,27.8,27.15,27.6,365800.0],["2018-10-01",27.71,27.73,26.98,27.09,194100.0],["2018-10-02",27.08,27.65,26.98,26.99,299400.0],["2018-10-03",27.39,28.07,26.82,27.14,351400.0],["2018-10-04",27.05,27.05,26.34,26.4,241300.0],["2018-10-05",26.41,26.48,25.28,25.61,398100.0],["2018-10-08",25.61,25.68,25.03,25.26,617800.0],["2018-10-09",25.16,25.39,24.7,24.83,259800.0],["2018-10-10",24.56,24.77,24.09,24.11,330300.0],["2018-10-11",24.02,24.45,23.88,23.93,321400.0],["2018-10-12",24.3,24.37,23.91,24.16,312300.0],["2018-10-15",23.35,24.12,23.35,23.96,568100.0],["2018-10-16",24.14,25.02,23.95,24.93,555300.0],["2018-10-17",24.89,25.39,24.74,25.36,244800.0],["2018-10-18",25.18,25.19,24.62,24.69,207000.0],["2018-10-19",24.69,24.82,24.35,24.58,272100.0],["2018-10-22",24.71,25.09,24.59,24.86,434500.0],["2018-10-23",24.43,25.06,24.14,24.83,360300.0],["2018-10-24",24.76,24.85,23.71,23.74,231700.0],["2018-10-25",23.87,24.29,23.72,24.08,309400.0],["2018-10-26",23.63,23.69,22.67,23.0,453100.0],["2018-10-29",23.29,24.92,22.62,22.98,349400.0],["2018-10-30",24.17,25.92,24.1,24.69,1108600.0],["2018-10-31",25.06,25.6,24.56,25.3,694300.0],["2018-11-01",25.46,26.24,25.38,25.7,1404200.0],["2018-11-02",25.7,26.11,25.54,25.88,606200.0],["2018-11-05",25.87,26.07,25.42,25.73,591800.0],["2018-11-06",25.78,26.39,25.74,26.08,332400.0],["2018-11-07",26.13,26.43,25.57,26.36,456600.0],["2018-11-08",26.34,26.42,25.97,26.18,330600.0],["2018-11-09",25.94,26.17,25.23,25.43,305100.0],["2018-11-12",25.34,25.34,24.63,24.7,455300.0],["2018-11-13",24.71,25.68,24.6,25.11,458600.0],["2018-11-14",25.35,25.75,24.97,25.05,346100.0],["2018-11-15",25.01,25.61,24.94,25.61,447800.0],["2018-11-16",25.23,26.32,24.48,26.18,540500.0],["2018-11-19",26.08,26.18,25.82,26.02,657900.0],["2018-11-20",25.67,26.32,25.49,25.62,395000.0],["2018-11-21",25.76,26.4,25.76,26.22,353800.0],["2018-11-23",25.84,26.54,25.84,26.27,149300.0],["2018-11-26",26.44,26.9,26.24,26.5,374100.0],["2018-11-27",26.25,26.69,26.08,26.39,215700.0],["2018-11-28",26.62,27.28,25.81,27.2,414900.0],["2018-11-29",27.1,27.34,26.74,26.92,358800.0],["2018-11-30",26.84,27.17,26.59,27.04,409100.0],["2018-12-03",27.5,27.56,26.9,27.38,454200.0],["2018-12-04",27.38,27.54,26.25,26.3,511200.0],["2018-12-06",25.84,26.32,23.45,25.88,315800.0],["2018-12-07",25.93,26.1,24.77,25.12,387600.0],["2018-12-10",25.08,25.47,24.91,25.32,322700.0],["2018-12-11",25.66,25.99,25.26,25.4,348100.0],["2018-12-12",25.53,26.19,25.44,25.64,313700.0],["2018-12-13",25.79,25.86,24.95,24.95,344700.0],["2018-12-14",24.71,25.01,24.32,24.37,225300.0],["2018-12-17",24.33,24.71,23.63,23.79,419500.0],["2018-12-18",24.06,24.63,24.06,24.31,324100.0],["2018-12-19",24.43,24.69,23.58,23.81,237100.0],["2018-12-20",22.51,23.89,22.51,23.22,417600.0],["2018-12-21",23.21,23.45,22.46,22.66,887700.0],["2018-12-24",22.57,23.1,22.3,22.6,322100.0],["2018-12-26",22.76,23.71,22.54,23.69,651100.0],["2018-12-27",23.26,24.2,23.25,23.94,765600.0],["2018-12-28",23.96,24.3,23.62,23.8,431300.0],["2018-12-31",23.92,24.1,23.53,24.06,273300.0],["2019-01-02",23.55,24.35,23.09,24.05,404200.0],["2019-01-03",23.76,24.69,23.03,23.25,269600.0],["2019-01-04",23.51,24.11,22.52,23.95,478800.0],["2019-01-07",23.93,24.41,23.79,24.25,505000.0],["2019-01-08",24.35,24.53,23.91,24.37,317600.0],["2019-01-09",24.45,25.25,24.34,25.15,249200.0],["2019-01-10",25.08,25.63,25.08,25.44,420300.0],["2019-01-11",25.26,25.74,25.25,25.62,263400.0],["2019-01-14",25.48,25.7,25.01,25.5,214400.0],["2019-01-15",25.49,25.61,25.18,25.5,439600.0],["2019-01-16",25.52,25.93,25.43,25.61,424300.0],["2019-01-17",25.38,25.72,25.17,25.55,801700.0],["2019-01-18",25.56,26.33,25.52,26.3,422600.0],["2019-01-22",26.16,26.2,25.54,25.76,316100.0],["2019-01-23",25.75,26.25,24.93,25.74,251400.0],["2019-01-24",25.86,26.77,25.86,26.54,335300.0],["2019-01-25",26.67,27.34,26.67,27.32,345700.0],["2019-01-28",26.86,27.58,26.86,27.25,642000.0],["2019-01-29",33.0,33.9,31.82,31.85,3500100.0],["2019-01-30",32.15,32.21,31.3,31.69,931200.0],["2019-01-31",31.81,31.9,31.14,31.22,638300.0],["2019-02-01",31.25,31.57,31.01,31.23,631600.0],["2019-02-04",31.22,31.89,31.13,31.81,528200.0],["2019-02-05",31.94,32.42,31.75,32.05,627300.0],["2019-02-06",31.96,32.43,31.84,32.42,480500.0],["2019-02-07",32.13,32.69,31.92,32.6,640200.0],["2019-02-08",32.27,32.68,32.01,32.16,571800.0],["2019-02-11",32.23,32.23,31.39,31.81,549400.0],["2019-02-12",31.91,32.41,31.76,32.19,330200.0],["2019-02-13",32.25,32.45,32.06,32.3,293300.0],["2019-02-14",32.22,32.59,32.19,32.4,296900.0],["2019-02-15",32.42,32.59,32.2,32.43,452800.0],["2019-02-19",32.21,32.21,31.69,32.03,714800.0],["2019-02-20",32.0,32.36,31.85,32.3,582900.0],["2019-02-21",32.31,32.58,32.2,32.52,331700.0],["2019-02-22",32.59,32.92,32.53,32.73,320700.0],["2019-02-25",32.9,33.3,32.82,32.89,558800.0],["2019-02-26",32.79,32.89,32.57,32.74,301400.0],["2019-02-27",32.62,33.01,31.96,32.02,269400.0],["2019-02-28",31.83,31.94,31.39,31.94,475100.0],["2019-03-01",32.17,32.32,31.74,31.86,291500.0],["2019-03-04",31.97,32.23,31.4,31.8,345000.0],["2019-03-05",31.79,31.94,31.13,31.15,230200.0],["2019-03-06",31.09,31.37,30.39,30.49,327800.0],["2019-03-07",30.49,30.49,29.75,29.8,334200.0],["2019-03-08",29.56,29.97,29.45,29.62,254800.0],["2019-03-11",29.6,30.5,29.6,30.5,382900.0],["2019-03-12",30.59,30.62,30.3,30.5,397600.0],["2019-03-13",30.65,31.05,30.55,31.0,366200.0],["2019-03-14",31.08,31.08,30.41,30.53,226500.0],["2019-03-15",30.76,31.06,30.14,30.55,765600.0],["2019-03-18",30.57,30.92,30.22,30.37,248800.0],["2019-03-19",30.47,30.57,30.16,30.29,195100.0],["2019-03-20",30.26,30.69,29.8,30.12,321700.0],["2019-03-21",30.06,30.98,30.06,30.83,347800.0],["2019-03-22",30.58,30.85,29.46,29.46,264300.0],["2019-03-25",29.32,29.58,28.92,29.22,301500.0],["2019-03-26",29.23,29.54,28.89,29.01,397000.0],["2019-03-27",29.07,29.39,28.44,28.53,427700.0],["2019-03-28",28.68,28.95,28.41,28.85,340200.0],["2019-03-29",29.06,29.29,28.64,28.85,596700.0],["2019-04-01",29.16,29.86,29.16,29.63,258400.0],["2019-04-02",29.62,30.18,29.48,30.09,309600.0],["2019-04-03",30.2,30.71,29.93,30.53,644000.0],["2019-04-04",30.4,31.08,30.32,30.98,492400.0],["2019-04-05",31.19,31.41,30.76,31.32,424200.0],["2019-04-08",31.12,31.92,29.04,31.15,305300.0],["2019-04-09",31.02,31.11,30.75,30.85,338500.0],["2019-04-10",30.84,31.34,30.78,31.24,381300.0],["2019-04-11",31.36,31.8,31.12,31.77,329300.0],["2019-04-12",31.92,32.28,31.67,32.21,424900.0],["2019-04-15",32.25,32.55,31.73,32.0,249400.0],["2019-04-16",32.17,32.6,31.92,32.52,266400.0],["2019-04-17",32.78,32.78,32.06,32.29,258400.0],["2019-04-18",32.06,32.35,31.13,32.18,233900.0],["2019-04-22",32.11,32.16,31.31,31.47,195400.0],["2019-04-23",31.69,32.08,31.47,31.91,367200.0],["2019-04-24",32.0,32.26,31.66,31.68,341900.0],["2019-04-25",31.55,31.6,30.05,30.07,536700.0],["2019-04-26",30.04,30.13,29.42,29.64,562000.0],["2019-04-29",29.58,30.43,29.14,29.45,616400.0],["2019-04-30",32.96,34.48,32.0,33.92,2067700.0],["2019-05-01",33.97,34.71,33.59,33.63,1056400.0],["2019-05-02",33.47,34.07,33.18,33.29,577600.0],["2019-05-03",33.52,34.29,33.17,34.24,486500.0],["2019-05-06",32.86,34.52,32.6,34.21,565000.0],["2019-05-07",33.7,33.85,32.65,33.3,669600.0],["2019-05-08",33.23,33.42,32.3,32.32,604100.0],["2019-05-09",31.95,32.32,30.98,32.23,270800.0],["2019-05-10",31.97,32.32,31.57,32.14,256900.0],["2019-05-13",31.38,31.39,30.57,30.8,319700.0],["2019-05-14",30.99,31.13,30.77,30.8,325300.0],["2019-05-15",30.44,31.37,30.02,31.17,183800.0],["2019-05-16",31.18,31.73,31.02,31.43,298800.0],["2019-05-17",30.75,31.02,29.67,29.73,449600.0],["2019-05-20",29.31,29.65,29.07,29.46,306000.0],["2019-05-21",29.68,29.97,29.49,29.52,357700.0],["2019-05-22",29.4,29.4,29.03,29.31,237400.0],["2019-05-23",28.81,28.81,27.97,28.13,381000.0],["2019-05-24",28.26,28.62,28.1,28.16,293900.0],["2019-05-28",28.18,28.35,27.87,28.08,332800.0],["2019-05-29",27.85,27.99,27.32,27.5,364000.0],["2019-05-30",27.63,27.83,27.29,27.58,316500.0],["2019-05-31",27.02,27.3,26.1,26.59,539100.0],["2019-06-03",26.57,27.44,26.57,27.07,301800.0],["2019-06-04",27.56,28.38,27.56,28.35,289900.0],["2019-06-05",28.42,28.73,27.67,27.93,263800.0],["2019-06-06",27.94,28.21,27.57,28.05,198100.0],["2019-06-07",28.1,28.48,27.65,28.19,207800.0],["2019-06-10",28.33,29.18,28.28,28.72,262400.0],["2019-06-11",29.08,29.56,28.95,28.99,371600.0],["2019-06-12",28.82,28.86,28.31,28.48,190500.0],["2019-06-13",28.6,28.95,28.36,28.86,233200.0],["2019-06-14",28.65,28.68,28.05,28.05,216800.0],["2019-06-17",27.98,28.59,27.8,28.18,276700.0],["2019-06-18",28.36,29.15,28.36,28.89,238400.0],["2019-06-19",29.07,29.47,28.93,29.12,438600.0],["2019-06-20",29.57,29.84,29.38,29.81,201100.0],["2019-06-21",29.68,29.99,29.37,29.76,563000.0],["2019-06-24",29.66,29.89,29.33,29.37,219000.0],["2019-06-25",29.49,29.87,29.22,29.26,442000.0],["2019-06-26",29.53,29.84,29.17,29.7,300700.0],["2019-06-27",29.79,30.3,29.64,30.04,191700.0],["2019-06-28",30.06,30.4,29.62,30.28,1364100.0],["2019-07-01",31.0,31.38,30.45,30.73,379400.0],["2019-07-02",30.68,30.88,30.07,30.28,276100.0],["2019-07-03",30.34,30.66,30.22,30.63,87300.0],["2019-07-05",30.26,30.58,30.02,30.34,240200.0],["2019-07-08",30.21,30.48,29.78,30.15,256100.0],["2019-07-09",29.91,30.33,29.91,30.3,261200.0],["2019-07-10",30.53,30.81,30.39,30.68,336100.0],["2019-07-11",30.67,30.81,29.58,29.59,254300.0],["2019-07-12",29.79,30.13,29.73,29.83,633600.0],["2019-07-15",29.84,29.88,29.3,29.85,318600.0],["2019-07-16",29.71,30.6,29.41,30.38,300200.0],["2019-07-17",30.31,30.62,30.14,30.26,215500.0],["2019-07-18",30.14,30.47,29.76,30.47,385000.0],["2019-07-19",30.39,31.65,29.96,30.68,822700.0],["2019-07-22",30.76,31.72,30.74,30.84,216200.0],["2019-07-23",31.27,31.5,30.89,31.23,198900.0],["2019-07-24",31.02,32.01,30.79,32.0,403600.0],["2019-07-25",31.95,31.95,31.37,31.52,250500.0],["2019-07-26",31.72,32.27,31.17,32.26,373300.0],["2019-07-29",32.24,32.89,32.23,32.88,935300.0],["2019-07-30",32.49,33.49,30.95,33.0,936200.0],["2019-07-31",33.0,33.12,31.65,31.75,593100.0],["2019-08-01",31.65,32.57,30.98,31.35,569300.0],["2019-08-02",31.1,31.12,30.22,30.97,422800.0],["2019-08-05",30.07,30.5,28.56,29.98,414600.0],["2019-08-06",30.18,30.48,29.21,29.61,488500.0],["2019-08-07",29.21,29.41,28.82,29.36,297300.0],["2019-08-08",29.63,30.33,29.43,30.31,477600.0],["2019-08-09",30.15,30.32,29.87,30.1,479700.0],["2019-08-12",29.8,30.11,29.72,29.81,311800.0],["2019-08-13",29.68,30.7,29.58,30.46,372000.0],["2019-08-14",29.8,29.9,29.31,29.58,318700.0],["2019-08-15",29.55,29.83,28.99,29.27,635400.0],["2019-08-16",29.61,30.33,29.11,30.04,285400.0],["2019-08-19",30.18,30.64,30.18,30.32,241800.0],["2019-08-20",30.24,30.26,29.7,29.71,314800.0],["2019-08-21",30.18,30.26,29.75,30.17,232000.0],["2019-08-22",30.36,30.57,30.05,30.26,230800.0],["2019-08-23",30.02,30.02,28.44,28.51,351300.0],["2019-08-26",28.89,29.05,28.38,28.68,449600.0],["2019-08-27",28.91,28.93,27.66,27.74,413200.0],["2019-08-28",27.62,28.49,27.57,27.92,328700.0],["2019-08-29",28.38,28.99,28.03,28.82,369000.0],["2019-08-30",29.05,29.39,28.64,28.9,286100.0],["2019-09-03",28.53,28.71,28.05,28.35,241100.0],["2019-09-04",28.74,29.12,28.49,28.74,322200.0],["2019-09-05",29.28,30.48,29.28,30.12,421400.0],["2019-09-06",30.16,30.34,29.7,29.87,235600.0],["2019-09-09",30.02,31.31,29.96,31.26,492100.0],["2019-09-10",31.13,31.95,30.75,31.64,368100.0],["2019-09-11",31.79,32.73,31.31,32.72,360500.0],["2019-09-12",32.79,32.79,31.68,32.54,341100.0],["2019-09-13",32.7,33.05,32.36,32.58,309700.0],["2019-09-16",32.35,33.0,32.35,32.57,206400.0],["2019-09-17",32.22,32.66,31.86,32.59,190500.0],["2019-09-18",32.52,32.89,32.07,32.45,240200.0],["2019-09-19",32.45,32.89,32.2,32.27,231900.0],["2019-09-20",32.27,32.61,31.44,31.76,608400.0],["2019-09-23",31.82,32.27,31.47,32.05,187600.0],["2019-09-24",32.35,32.78,31.68,31.74,474700.0],["2019-09-25",31.79,32.85,31.79,32.7,329900.0],["2019-09-26",32.5,32.81,32.38,32.45,165200.0],["2019-09-27",32.6,32.89,31.87,32.12,196200.0],["2019-09-30",32.22,32.34,31.9,32.11,466600.0],["2019-10-01",32.28,32.73,31.25,31.5,243700.0],["2019-10-02",31.17,31.35,30.7,31.1,256100.0],["2019-10-03",31.05,31.08,30.37,30.71,216300.0],["2019-10-04",30.6,31.88,30.6,31.16,181400.0],["2019-10-07",30.93,31.32,30.62,30.64,290200.0],["2019-10-08",30.27,30.27,29.27,29.33,366400.0],["2019-10-09",29.73,30.09,29.33,29.89,221900.0],["2019-10-10",30.04,30.26,29.59,29.79,220700.0],["2019-10-11",30.28,31.17,30.02,30.43,256600.0],["2019-10-14",30.2,30.5,30.09,30.32,209500.0],["2019-10-15",30.18,30.96,30.18,30.82,357200.0],["2019-10-16",30.84,31.37,30.84,31.01,216700.0],["2019-10-17",31.18,31.34,30.66,31.2,493100.0],["2019-10-18",31.0,31.56,30.92,31.48,397500.0],["2019-10-21",31.9,32.75,31.9,32.15,349000.0],["2019-10-22",32.11,32.61,32.04,32.56,435700.0],["2019-10-23",32.52,32.53,31.47,31.51,290800.0],["2019-10-24",31.48,31.85,30.88,31.44,430100.0],["2019-10-25",31.47,31.85,31.33,31.47,225000.0],["2019-10-28",32.02,32.1,31.5,31.8,652500.0],["2019-10-29",28.78,31.49,28.75,30.75,1314000.0],["2019-10-30",30.54,30.66,29.99,30.49,502100.0],["2019-10-31",30.48,30.9,30.31,30.73,637000.0],["2019-11-01",31.0,31.0,30.44,30.91,534000.0],["2019-11-04",31.25,31.75,31.01,31.46,583800.0],["2019-11-05",31.71,32.92,31.58,32.47,797700.0],["2019-11-06",32.4,32.4,31.86,32.1,378800.0],["2019-11-07",32.53,32.74,31.55,31.73,431300.0],["2019-11-08",31.75,32.29,31.74,32.26,316300.0],["2019-11-11",31.78,32.65,31.78,32.55,494700.0],["2019-11-12",32.62,32.73,32.32,32.5,660400.0],["2019-11-13",32.46,33.24,32.35,32.78,778800.0],["2019-11-14",32.5,32.71,32.13,32.13,699100.0],["2019-11-15",32.45,32.94,32.44,32.62,314600.0],["2019-11-18",32.41,32.5,31.89,31.94,315700.0],["2019-11-19",32.25,32.39,31.81,32.06,467000.0],["2019-11-20",31.92,32.37,31.79,32.0,370000.0],["2019-11-21",32.01,32.04,31.71,31.87,222300.0],["2019-11-22",31.95,32.0,31.41,31.5,184200.0],["2019-11-25",31.53,32.38,31.28,32.22,378500.0],["2019-11-26",32.01,32.39,31.43,31.97,289700.0],["2019-11-27",32.14,32.48,31.98,32.48,215000.0],["2019-11-29",32.27,32.4,31.78,31.81,132700.0],["2019-12-02",31.84,32.03,31.1,31.18,426600.0],["2019-12-03",30.74,30.93,30.41,30.92,411200.0],["2019-12-04",31.05,31.81,31.05,31.57,300300.0],["2019-12-05",31.62,31.79,31.35,31.7,287100.0],["2019-12-06",31.99,32.55,31.95,32.32,393800.0],["2019-12-09",32.3,32.37,31.83,31.84,388400.0],["2019-12-10",31.97,32.48,31.76,32.31,278300.0],["2019-12-11",32.31,32.79,32.24,32.77,273900.0],["2019-12-12",32.73,33.46,32.43,33.02,494300.0],["2019-12-13",33.09,33.68,32.75,32.85,231900.0],["2019-12-16",33.26,33.72,33.09,33.37,309900.0],["2019-12-17",33.5,34.28,33.5,34.27,478400.0],["2019-12-18",34.08,34.49,33.67,34.34,439800.0],["2019-12-19",34.41,34.41,33.97,34.04,271700.0],["2019-12-20",34.24,34.43,33.98,34.16,1030200.0],["2019-12-23",34.19,34.3,33.95,34.26,207400.0],["2019-12-24",34.21,34.3,34.08,34.15,75500.0],["2019-12-26",34.18,34.21,33.9,34.15,139600.0],["2019-12-27",34.22,34.4,34.07,34.18,195200.0],["2019-12-30",34.29,34.58,33.99,34.33,166100.0],["2019-12-31",34.15,34.54,33.81,34.24,294500.0],["2020-01-02",34.63,34.66,34.11,34.65,240600.0],["2020-01-03",34.08,34.51,34.05,34.33,327100.0],["2020-01-06",34.03,34.43,33.71,34.21,248700.0],["2020-01-07",34.1,34.42,33.99,34.03,217200.0],["2020-01-08",34.12,34.36,33.86,34.12,196900.0],["2020-01-09",34.28,34.49,34.0,34.06,267200.0],["2020-01-10",34.01,34.37,33.84,34.13,268900.0],["2020-01-13",34.08,34.53,34.02,34.49,313500.0],["2020-01-14",34.45,34.7,34.21,34.39,393100.0],["2020-01-15",34.37,34.74,34.07,34.31,229900.0],["2020-01-16",34.45,34.8,34.25,34.46,435000.0],["2020-01-17",34.62,34.77,34.05,34.33,248300.0],["2020-01-21",34.13,34.19,33.59,33.68,270300.0],["2020-01-22",33.92,34.09,33.37,33.51,382100.0],["2020-01-23",33.67,34.48,33.39,34.43,526200.0],["2020-01-24",34.5,34.83,34.1,34.29,419600.0],["2020-01-27",33.68,33.68,32.46,32.66,528600.0],["2020-01-28",34.96,34.96,32.32,33.38,1059300.0],["2020-01-29",33.34,33.94,32.75,32.76,433700.0],["2020-01-30",32.47,32.76,31.76,32.37,272400.0],["2020-01-31",32.2,33.14,31.63,31.84,1088100.0],["2020-02-03",32.2,32.3,31.09,31.23,682500.0],["2020-02-04",31.57,32.15,31.54,32.01,578900.0],["2020-02-05",32.39,32.55,31.68,32.25,494800.0],["2020-02-06",32.47,32.6,31.36,31.41,312500.0],["2020-02-07",31.11,31.11,30.27,30.4,338200.0],["2020-02-10",30.2,30.44,29.96,30.24,450000.0],["2020-02-11",30.52,31.37,30.52,30.93,268400.0],["2020-02-12",31.11,31.66,31.11,31.55,262900.0],["2020-02-13",31.19,31.53,30.96,31.31,210300.0],["2020-02-14",31.39,31.5,30.29,30.32,298700.0],["2020-02-18",30.02,30.2,29.71,29.88,232000.0],["2020-02-19",29.9,30.4,29.79,30.09,432900.0],["2020-02-20",30.0,30.33,29.69,30.31,394000.0],["2020-02-21",30.03,30.21,29.71,29.92,431800.0],["2020-02-24",28.7,29.14,28.54,28.58,301000.0],["2020-02-25",28.65,28.65,27.37,27.41,457100.0],["2020-02-26",27.62,28.1,27.13,27.17,339900.0],["2020-02-27",26.29,27.24,25.78,25.85,479800.0],["2020-02-28",24.82,26.29,24.82,26.29,895300.0],["2020-03-02",26.39,26.83,25.52,26.77,529400.0],["2020-03-03",26.61,27.51,25.75,26.08,494600.0],["2020-03-04",26.57,27.13,26.04,27.06,322400.0],["2020-03-05",26.32,26.67,25.99,26.47,646400.0],["2020-03-06",25.45,26.54,25.21,26.37,490100.0],["2020-03-09",24.65,25.45,23.66,23.91,438800.0],["2020-03-10",24.62,24.78,23.34,24.67,567100.0],["2020-03-11",23.84,24.22,23.28,23.89,522000.0],["2020-03-12",22.27,22.5,19.57,19.88,750200.0],["2020-03-13",19.65,22.15,19.45,21.18,875100.0],["2020-03-16",18.91,19.86,18.34,18.74,714800.0],["2020-03-17",19.03,20.41,18.43,20.39,833000.0],["2020-03-18",19.25,21.29,18.62,21.02,1020400.0],["2020-03-19",20.79,22.63,20.45,22.06,878700.0],["2020-03-20",22.35,23.45,21.01,21.09,910200.0],["2020-03-23",21.36,22.86,20.38,22.67,987600.0],["2020-03-24",23.69,25.44,23.69,24.62,874100.0],["2020-03-25",24.61,26.2,24.02,25.28,648300.0],["2020-03-26",25.58,28.06,24.77,27.85,1175200.0],["2020-03-27",26.78,27.22,25.26,25.32,861100.0],["2020-03-30",25.66,26.76,25.62,26.65,838500.0],["2020-03-31",26.81,28.05,26.73,27.28,920000.0],["2020-04-01",26.02,26.49,23.63,24.03,702100.0],["2020-04-02",23.86,25.52,23.61,24.16,440900.0],["2020-04-03",24.0,24.41,22.7,23.66,520400.0],["2020-04-06",24.6,26.25,24.6,26.05,573300.0],["2020-04-07",27.1,27.29,25.38,25.78,411000.0],["2020-04-08",26.3,27.13,25.53,26.72,486400.0],["2020-04-09",27.37,27.37,26.21,27.04,433900.0],["2020-04-13",26.88,27.09,26.17,26.77,274100.0],["2020-04-14",27.56,27.62,26.52,27.2,326800.0],["2020-04-15",26.02,26.16,24.9,25.07,432800.0],["2020-04-16",25.24,25.79,24.23,24.55,399100.0],["2020-04-17",25.31,26.55,25.0,26.38,508500.0],["2020-04-20",25.61,26.54,25.24,26.35,528700.0],["2020-04-21",25.5,26.4,24.91,25.17,458000.0],["2020-04-22",25.7,26.14,25.33,25.58,371400.0],["2020-04-23",26.02,26.4,25.71,25.91,365700.0],["2020-04-24",26.08,26.99,25.73,26.71,301800.0],["2020-04-27",26.71,28.22,26.46,27.91,294400.0],["2020-04-28",26.51,27.77,25.69,26.93,697500.0],["2020-04-29",28.06,28.93,27.31,28.76,556800.0],["2020-04-30",28.18,28.18,27.33,27.73,432100.0],["2020-05-01",27.13,27.13,26.23,26.71,429600.0],["2020-05-04",26.56,27.08,26.09,26.73,437900.0],["2020-05-05",27.2,27.7,26.81,27.11,301600.0],["2020-05-06",27.33,27.4,26.53,26.77,348000.0],["2020-05-07",27.29,27.42,26.66,26.96,324000.0],["2020-05-08",27.66,28.81,27.13,28.77,367200.0],["2020-05-11",28.42,28.42,27.47,27.83,402000.0],["2020-05-12",27.87,28.11,26.52,26.58,438800.0],["2020-05-13",26.35,26.5,25.12,25.28,459500.0],["2020-05-14",24.82,24.82,23.81,24.73,454500.0],["2020-05-15",24.58,25.2,24.25,24.92,799300.0],["2020-05-18",25.08,27.34,25.08,27.2,456200.0],["2020-05-19",27.05,27.93,26.85,26.96,383500.0],["2020-05-20",27.19,27.85,27.02,27.28,357200.0],["2020-05-21",27.27,27.38,26.37,26.43,313100.0],["2020-05-22",26.65,26.65,25.58,26.12,329700.0],["2020-05-26",26.8,27.55,26.32,27.15,306800.0],["2020-05-27",27.65,28.27,27.09,28.21,375700.0],["2020-05-28",28.5,28.5,26.86,26.95,273800.0],["2020-05-29",26.73,26.88,26.05,26.61,394100.0],["2020-06-01",26.7,27.45,26.53,26.85,299000.0],["2020-06-02",27.07,27.43,26.98,27.08,432600.0],["2020-06-03",27.67,27.97,26.84,26.95,856200.0],["2020-06-04",26.85,28.17,26.83,28.02,478500.0],["2020-06-05",29.0,29.36,28.49,28.68,521900.0],["2020-06-08",29.18,29.21,28.56,28.69,467900.0],["2020-06-09",28.19,28.59,27.34,28.25,445300.0],["2020-06-10",28.2,28.2,27.27,27.3,387200.0],["2020-06-11",26.09,26.38,25.25,25.29,481600.0],["2020-06-12",26.35,26.35,24.93,25.53,474100.0],["2020-06-15",24.62,25.89,24.33,25.78,445100.0],["2020-06-16",26.82,27.06,25.73,26.34,494000.0],["2020-06-17",26.37,26.37,25.65,25.78,344900.0],["2020-06-18",25.52,25.76,25.07,25.21,349100.0],["2020-06-19",25.52,26.07,24.94,25.02,1161700.0],["2020-06-22",24.74,25.33,24.52,25.24,468100.0],["2020-06-23",25.6,25.64,25.09,25.25,376700.0],["2020-06-24",24.96,24.96,24.27,24.39,415800.0],["2020-06-25",24.12,24.67,23.79,24.57,521400.0],["2020-06-26",24.47,24.59,23.88,23.92,919000.0],["2020-06-29",24.28,25.14,24.18,25.02,385600.0],["2020-06-30",24.95,25.34,24.95,25.04,430200.0],["2020-07-01",25.0,25.28,24.25,24.3,637700.0],["2020-07-02",24.8,25.38,24.68,24.77,430300.0],["2020-07-06",25.22,25.5,24.85,25.02,238900.0],["2020-07-07",24.78,25.09,24.02,24.1,383000.0],["2020-07-08",23.99,24.36,23.75,24.02,453300.0],["2020-07-09",23.84,24.27,23.77,23.92,454200.0],["2020-07-10",23.94,24.71,23.94,24.43,402500.0],["2020-07-13",24.66,25.54,24.66,24.88,504200.0],["2020-07-14",24.67,25.57,24.67,25.56,491200.0],["2020-07-15",26.28,26.62,25.86,26.07,347000.0],["2020-07-16",25.87,26.21,25.63,25.86,204700.0],["2020-07-17",25.85,26.48,25.85,26.14,284200.0],["2020-07-20",25.87,26.36,25.75,26.13,341900.0],["2020-07-21",26.47,26.69,26.15,26.3,543600.0],["2020-07-22",26.4,26.75,26.13,26.26,285000.0],["2020-07-23",26.1,26.66,26.1,26.35,501700.0],["2020-07-24",26.25,26.33,25.38,25.4,220600.0],["2020-07-27",25.44,26.14,25.38,26.11,225700.0],["2020-07-28",25.85,25.85,25.18,25.22,193700.0],["2020-07-29",25.1,26.13,25.1,25.84,397300.0],["2020-07-30",29.98,31.8,28.71,29.81,892800.0],["2020-07-31",29.6,29.83,28.56,29.68,529600.0],["2020-08-03",30.0,30.0,29.3,29.82,543800.0],["2020-08-04",29.82,30.19,29.68,29.91,367900.0],["2020-08-05",29.96,30.14,29.55,29.79,401900.0],["2020-08-06",29.63,30.08,29.52,29.96,508200.0],["2020-08-07",29.68,30.01,29.68,30.0,414800.0],["2020-08-10",30.04,30.82,29.99,30.25,370800.0],["2020-08-11",30.49,30.87,29.64,29.84,443200.0],["2020-08-12",30.19,30.49,29.72,30.41,343900.0],["2020-08-13",30.19,30.32,29.78,29.87,187400.0],["2020-08-14",29.72,30.16,29.56,29.69,287900.0],["2020-08-17",30.0,30.17,29.17,29.19,462800.0],["2020-08-18",29.01,29.38,27.44,27.63,545400.0],["2020-08-19",27.52,27.95,27.26,27.73,366700.0],["2020-08-20",27.5,27.7,27.0,27.21,341300.0],["2020-08-21",27.11,27.36,26.87,27.22,842800.0],["2020-08-24",27.49,28.09,27.42,27.92,345600.0],["2020-08-25",28.03,28.26,27.8,28.16,607200.0],["2020-08-26",28.09,28.45,27.95,28.34,375800.0],["2020-08-27",28.48,28.48,27.96,28.09,472200.0],["2020-08-28",28.18,28.67,28.0,28.63,331000.0],["2020-08-31",28.57,28.76,28.11,28.3,385400.0],["2020-09-01",28.18,28.4,27.78,28.35,295600.0],["2020-09-02",28.5,29.31,28.24,29.26,278600.0],["2020-09-03",29.13,29.15,27.78,27.97,598200.0],["2020-09-04",28.33,28.61,27.14,27.59,498000.0],["2020-09-08",27.11,27.15,26.28,26.32,602200.0],["2020-09-09",26.48,27.09,26.48,26.74,548900.0],["2020-09-10",26.8,27.27,26.3,26.31,459300.0],["2020-09-11",26.47,27.0,26.3,26.42,356400.0],["2020-09-14",26.61,27.18,26.59,26.96,465700.0],["2020-09-15",27.08,27.54,27.01,27.11,407000.0],["2020-09-16",27.18,28.11,27.18,27.67,552300.0],["2020-09-17",27.12,27.97,26.81,27.75,513300.0],["2020-09-18",28.03,28.14,27.64,27.87,1284700.0],["2020-09-21",27.25,27.25,26.17,26.61,618500.0],["2020-09-22",26.66,27.04,26.31,26.37,579500.0],["2020-09-23",26.37,26.98,25.51,25.54,642100.0],["2020-09-24",25.51,26.86,25.51,26.25,753300.0],["2020-09-25",26.01,26.26,25.64,25.79,461100.0],["2020-09-28",26.06,27.26,26.06,27.13,558800.0],["2020-09-29",27.06,27.51,26.62,27.16,543700.0],["2020-09-30",27.28,27.48,26.82,27.05,432700.0],["2020-10-01",27.13,27.51,26.7,26.94,227700.0],["2020-10-02",26.28,26.86,26.28,26.55,249400.0],["2020-10-05",26.85,27.33,26.79,27.12,244700.0],["2020-10-06",27.35,27.76,26.84,26.87,404000.0],["2020-10-07",27.13,27.45,26.92,27.33,350800.0],["2020-10-08",27.73,27.88,27.31,27.74,184800.0],["2020-10-09",28.04,28.23,27.65,27.77,176800.0],["2020-10-12",27.95,28.09,27.77,27.96,190500.0],["2020-10-13",27.67,27.97,27.11,27.16,181500.0],["2020-10-14",27.17,27.32,26.83,26.85,443200.0],["2020-10-15",26.56,27.38,26.42,27.33,174800.0],["2020-10-16",27.35,27.75,27.15,27.21,299000.0],["2020-10-19",27.41,27.54,26.8,26.84,323800.0],["2020-10-20",26.99,27.26,26.5,26.54,350800.0],["2020-10-21",26.69,27.05,26.08,26.08,197300.0],["2020-10-22",26.22,26.5,25.76,26.15,255400.0],["2020-10-23",26.27,26.54,25.9,26.43,248400.0],["2020-10-26",26.15,26.15,24.91,25.25,368300.0],["2020-10-27",25.22,25.76,24.95,25.16,525400.0],["2020-10-28",24.42,25.29,24.1,24.17,715800.0],["2020-10-29",24.01,24.78,23.8,24.55,494200.0],["2020-10-30",24.33,24.75,24.14,24.44,388500.0],["2020-11-02",24.85,25.06,24.34,24.88,376800.0],["2020-11-03",25.53,25.71,25.04,25.46,386100.0],["2020-11-04",25.07,25.32,24.65,25.11,380900.0],["2020-11-05",25.34,26.29,25.14,26.24,263900.0],["2020-11-06",26.34,26.78,26.22,26.7,292900.0],["2020-11-09",27.82,29.31,27.49,28.71,552100.0],["2020-11-10",28.65,29.92,28.65,29.75,707900.0],["2020-11-11",30.97,32.47,30.61,31.06,788600.0],["2020-11-12",30.79,31.21,30.35,30.84,688900.0],["2020-11-13",31.29,32.39,31.19,32.26,339000.0],["2020-11-16",32.86,33.33,32.71,32.93,562200.0],["2020-11-17",32.38,32.69,31.18,32.64,566100.0],["2020-11-18",32.71,32.93,31.94,31.96,437100.0],["2020-11-19",31.18,31.86,30.94,31.82,415600.0],["2020-11-20",31.59,32.11,31.28,31.7,374500.0],["2020-11-23",32.12,32.75,31.22,32.72,337900.0],["2020-11-24",33.22,33.9,32.98,33.65,428600.0],["2020-11-25",33.42,33.68,32.67,32.8,234700.0],["2020-11-27",32.75,32.76,32.31,32.57,132700.0],["2020-11-30",32.38,32.42,31.62,31.82,386100.0],["2020-12-01",32.38,32.61,32.07,32.31,330300.0],["2020-12-02",32.26,32.7,31.97,32.55,230000.0],["2020-12-03",32.47,32.71,32.15,32.26,187300.0],["2020-12-04",32.63,33.4,32.31,33.25,229200.0],["2020-12-07",33.36,33.36,32.64,33.02,230400.0],["2020-12-08",32.79,33.3,32.49,32.65,311000.0],["2020-12-09",32.9,33.15,32.25,32.66,510700.0],["2020-12-10",32.3,32.48,31.87,32.27,287600.0],["2020-12-11",31.89,32.21,31.81,32.13,255200.0],["2020-12-14",32.32,32.42,31.68,31.72,400100.0],["2020-12-15",32.19,32.6,31.73,32.6,343900.0],["2020-12-16",32.86,32.86,31.9,32.16,324600.0],["2020-12-17",32.52,32.85,32.21,32.79,464300.0],["2020-12-18",32.91,33.24,32.28,32.54,1614100.0],["2020-12-21",31.97,32.41,31.33,31.96,330000.0],["2020-12-22",32.01,32.2,31.43,31.5,309300.0],["2020-12-23",31.84,32.04,31.52,31.88,206100.0],["2020-12-24",32.1,32.36,31.56,32.34,117300.0],["2020-12-28",32.67,32.79,32.2,32.31,211000.0],["2020-12-29",33.48,33.48,31.27,31.43,254400.0],["2020-12-30",31.41,32.14,31.37,31.67,144200.0],["2020-12-31",31.66,32.12,31.4,31.89,223900.0],["2021-01-04",32.3,32.53,31.18,31.69,235000.0],["2021-01-05",31.64,32.91,31.51,32.58,286300.0],["2021-01-06",33.08,34.52,33.01,34.24,446600.0],["2021-01-07",34.43,34.93,33.88,34.87,244900.0],["2021-01-08",35.0,35.32,34.45,34.9,340500.0],["2021-01-11",34.42,35.11,34.31,35.09,222100.0],["2021-01-12",35.42,35.53,34.91,35.03,221300.0],["2021-01-13",34.91,35.61,34.06,34.24,239100.0],["2021-01-14",34.38,35.04,34.37,34.65,219700.0],["2021-01-15",34.15,34.62,33.84,34.26,252900.0],["2021-01-19",34.18,34.75,34.11,34.43,281300.0],["2021-01-20",34.76,35.03,34.21,34.6,260000.0],["2021-01-21",34.76,34.81,33.89,34.1,253800.0],["2021-01-22",33.77,34.52,33.42,34.4,234300.0],["2021-01-25",34.49,35.05,34.0,34.74,357400.0],["2021-01-26",34.89,35.04,33.19,33.44,360400.0],["2021-01-27",32.71,33.11,31.18,31.55,514800.0],["2021-01-28",31.77,32.34,31.23,31.98,450700.0],["2021-01-29",31.84,32.11,30.59,31.1,745800.0],["2021-02-01",31.19,32.62,31.1,32.37,341200.0],["2021-02-02",33.09,33.32,32.0,32.83,439400.0],["2021-02-03",33.5,34.69,32.55,33.05,664000.0],["2021-02-04",33.42,34.08,32.86,34.04,524300.0],["2021-02-05",35.08,35.47,33.64,34.32,460100.0],["2021-02-08",34.75,35.25,34.39,35.22,244500.0],["2021-02-09",35.04,35.43,34.45,35.17,334400.0],["2021-02-10",35.15,35.55,34.57,34.72,241200.0],["2021-02-11",34.92,35.24,34.36,35.18,309300.0],["2021-02-12",34.65,35.11,34.53,34.96,272500.0],["2021-02-16",34.96,35.4,34.82,35.07,233200.0],["2021-02-17",35.07,35.25,34.42,34.64,235300.0],["2021-02-18",34.94,35.22,34.11,34.87,499800.0],["2021-02-19",34.77,35.38,34.72,34.8,998000.0],["2021-02-22",34.62,35.19,34.41,35.02,377800.0],["2021-02-23",34.69,35.47,34.33,35.35,519300.0],["2021-02-24",35.67,36.22,35.36,35.87,328000.0],["2021-02-25",35.66,35.76,35.16,35.42,465800.0],["2021-02-26",35.5,36.14,35.45,35.62,436000.0],["2021-03-01",36.4,36.98,36.07,36.63,418100.0],["2021-03-02",36.72,36.89,36.35,36.47,287500.0],["2021-03-03",36.67,37.39,36.67,36.97,344900.0],["2021-03-04",36.91,37.88,36.74,37.26,662200.0],["2021-03-05",37.6,38.19,37.07,38.12,507600.0],["2021-03-08",38.26,38.97,38.07,38.78,356800.0],["2021-03-09",39.01,39.76,38.91,39.56,504800.0],["2021-03-10",39.88,39.99,39.11,39.5,314500.0],["2021-03-11",39.82,39.91,39.19,39.4,299500.0],["2021-03-12",39.29,40.09,39.04,39.96,455600.0],["2021-03-15",40.07,40.74,39.61,40.73,214600.0],["2021-03-16",40.78,42.0,40.45,41.37,465200.0],["2021-03-17",41.08,42.69,40.42,42.64,400900.0],["2021-03-18",42.48,42.84,41.57,41.67,597900.0],["2021-03-19",41.46,41.48,40.31,41.05,977300.0],["2021-03-22",41.23,41.45,40.67,41.01,267900.0],["2021-03-23",40.64,40.9,38.83,39.49,538700.0],["2021-03-24",39.92,40.76,39.39,40.0,490100.0],["2021-03-25",39.89,40.81,39.35,40.53,322100.0],["2021-03-26",40.97,42.17,38.71,42.05,411200.0],["2021-03-29",41.45,42.52,40.82,40.99,385900.0],["2021-03-30",40.83,41.44,40.68,41.35,233500.0],["2021-03-31",41.19,41.85,40.64,41.38,392700.0],["2021-04-01",41.52,42.26,41.37,42.15,250700.0],["2021-04-05",42.47,43.14,42.08,42.98,248800.0],["2021-04-06",43.05,43.36,42.02,42.11,424800.0],["2021-04-07",42.03,42.55,40.98,41.02,305700.0],["2021-04-08",41.25,41.82,40.63,41.42,331900.0],["2021-04-09",41.56,41.81,41.21,41.45,233000.0],["2021-04-12",41.62,41.62,41.24,41.39,215000.0],["2021-04-13",41.39,41.39,40.62,41.15,564000.0],["2021-04-14",41.03,42.01,40.66,41.31,328200.0],["2021-04-15",41.46,41.65,41.01,41.61,140900.0],["2021-04-16",41.67,41.9,41.31,41.69,306300.0],["2021-04-19",41.95,42.04,41.38,41.61,394400.0],["2021-04-20",41.64,42.0,41.15,41.24,889600.0],["2021-04-21",41.25,41.98,41.03,41.91,206500.0],["2021-04-22",41.86,41.86,41.16,41.3,268300.0],["2021-04-23",41.43,42.09,41.31,41.71,264500.0],["2021-04-26",41.9,42.39,41.48,41.72,411600.0],["2021-04-27",41.72,41.75,41.21,41.54,256000.0],["2021-04-28",41.83,41.86,41.35,41.44,277100.0],["2021-04-29",41.96,41.96,41.27,41.56,223200.0],["2021-04-30",41.35,41.61,40.71,40.84,477600.0],["2021-05-03",41.21,41.77,41.09,41.12,497500.0],["2021-05-04",40.43,40.52,38.09,40.27,515100.0],["2021-05-05",40.67,41.63,40.21,41.27,402700.0],["2021-05-06",41.37,41.67,40.43,41.64,337200.0],["2021-05-07",41.68,42.2,41.63,42.0,211100.0],["2021-05-10",42.02,42.27,41.35,41.35,281400.0],["2021-05-11",40.68,41.49,40.44,41.2,205000.0],["2021-05-12",40.72,40.94,39.8,39.95,281400.0],["2021-05-13",40.2,41.66,40.17,41.47,392100.0],["2021-05-14",41.84,42.42,41.33,42.35,397900.0],["2021-05-17",42.06,42.46,41.72,42.26,289000.0],["2021-05-18",42.43,42.49,41.85,41.88,392200.0],["2021-05-19",41.31,42.28,40.32,42.19,339400.0],["2021-05-20",42.06,42.35,41.68,42.24,509100.0],["2021-05-21",42.62,42.9,42.09,42.16,278300.0],["2021-05-24",42.44,42.88,42.06,42.58,364600.0],["2021-05-25",42.84,42.92,41.9,41.97,285200.0],["2021-05-26",41.92,42.11,41.71,42.0,326600.0],["2021-05-27",42.32,42.82,42.29,42.4,244800.0],["2021-05-28",42.61,42.61,41.9,42.11,327900.0],["2021-06-01",42.44,42.54,42.05,42.28,295900.0],["2021-06-02",42.5,42.5,41.95,42.33,390700.0],["2021-06-03",42.1,42.3,41.64,42.04,333100.0],["2021-06-04",42.25,42.58,42.07,42.51,200400.0],["2021-06-07",42.7,42.71,42.31,42.58,223200.0],["2021-06-08",42.64,42.64,41.93,42.02,621400.0],["2021-06-09",41.97,42.08,41.48,41.79,313100.0],["2021-06-10",42.01,42.11,41.35,41.76,313300.0],["2021-06-11",41.99,42.29,41.73,42.02,149300.0],["2021-06-14",42.01,42.2,40.65,40.91,373200.0],["2021-06-15",40.9,42.0,40.39,40.41,226900.0],["2021-06-16",40.35,40.65,39.81,40.12,270100.0],["2021-06-17",40.01,40.25,39.64,40.16,410600.0],["2021-06-18",39.31,39.64,38.68,38.98,1162200.0],["2021-06-21",39.58,39.58,38.74,38.84,365200.0],["2021-06-22",39.02,39.08,37.89,38.26,407500.0],["2021-06-23",38.26,39.03,38.26,38.39,337000.0],["2021-06-24",38.7,39.26,38.43,39.11,275900.0],["2021-06-25",39.1,39.45,38.57,38.75,910100.0],["2021-06-28",38.86,39.15,38.64,39.01,270800.0],["2021-06-29",38.9,39.3,38.83,38.91,121600.0],["2021-06-30",38.84,39.18,38.61,38.96,254900.0],["2021-07-01",39.06,39.37,38.88,39.02,250500.0],["2021-07-02",39.1,39.1,38.67,38.72,214800.0],["2021-07-06",38.66,38.71,37.75,38.16,317800.0],["2021-07-07",38.16,38.65,37.68,38.01,309100.0],["2021-07-08",37.38,38.25,37.28,37.53,346600.0],["2021-07-09",37.86,38.74,37.86,38.5,198600.0],["2021-07-12",38.32,38.6,38.13,38.44,160100.0],["2021-07-13",38.18,38.42,37.99,38.26,268600.0],["2021-07-14",38.52,39.03,37.97,38.35,500100.0],["2021-07-15",38.22,38.42,37.63,38.09,328400.0],["2021-07-16",38.28,38.39,37.03,37.09,173300.0],["2021-07-19",36.55,36.97,36.05,36.26,286900.0],["2021-07-20",36.46,37.21,36.34,36.86,352000.0],["2021-07-21",37.08,38.03,37.08,37.9,356200.0],["2021-07-22",37.73,37.73,36.4,36.48,317600.0],["2021-07-23",36.69,36.88,36.33,36.8,169200.0],["2021-07-26",37.15,37.38,36.87,37.1,162200.0],["2021-07-27",36.85,36.93,36.2,36.88,215300.0],["2021-07-28",37.09,37.99,36.88,37.64,187500.0],["2021-07-29",37.76,38.35,37.76,38.05,288700.0],["2021-07-30",37.94,38.51,37.93,38.42,238700.0],["2021-08-02",38.48,39.27,37.97,38.1,333500.0],["2021-08-03",37.89,38.38,36.88,38.17,489900.0],["2021-08-04",37.87,38.19,37.7,37.96,255300.0],["2021-08-05",38.13,38.69,38.11,38.23,195600.0],["2021-08-06",38.38,38.93,38.2,38.57,165600.0],["2021-08-09",38.48,38.48,37.93,38.29,207800.0],["2021-08-10",38.41,38.57,38.04,38.26,164400.0],["2021-08-11",38.62,38.64,37.97,38.56,171800.0],["2021-08-12",38.36,38.74,38.15,38.65,255600.0],["2021-08-13",38.53,38.81,38.36,38.48,139200.0],["2021-08-16",38.23,38.51,37.99,38.17,197900.0],["2021-08-17",37.83,38.17,37.5,37.88,282800.0],["2021-08-18",37.79,38.2,37.54,37.62,213100.0],["2021-08-19",37.27,37.38,36.61,36.72,248900.0],["2021-08-20",36.56,37.22,35.06,37.15,256200.0],["2021-08-23",37.39,37.65,36.85,37.41,322500.0],["2021-08-24",37.46,37.86,37.4,37.79,216000.0],["2021-08-25",37.88,38.25,37.78,38.09,178400.0],["2021-08-26",38.12,38.46,38.01,38.09,175000.0],["2021-08-27",38.06,39.95,38.06,39.87,416100.0],["2021-08-30",40.0,40.08,39.61,39.83,207000.0],["2021-08-31",39.74,40.09,39.39,39.48,232900.0],["2021-09-01",39.51,39.66,39.08,39.44,185000.0],["2021-09-02",39.47,39.56,39.18,39.5,155800.0],["2021-09-03",39.52,39.82,39.27,39.33,175000.0],["2021-09-07",39.44,39.94,39.29,39.58,273200.0],["2021-09-08",39.55,39.55,38.82,39.02,250400.0],["2021-09-09",38.92,39.51,38.74,39.06,359000.0],["2021-09-10",39.19,39.62,39.01,39.31,281500.0],["2021-09-13",39.62,39.94,39.4,39.8,314800.0],["2021-09-14",39.98,40.33,39.35,39.76,348800.0],["2021-09-15",39.94,40.1,39.32,39.79,330100.0],["2021-09-16",39.85,40.2,39.62,39.8,277600.0],["2021-09-17",39.64,39.79,38.17,38.46,1218600.0],["2021-09-20",37.74,38.28,36.71,37.62,359100.0],["2021-09-21",37.97,38.45,37.22,37.29,293600.0],["2021-09-22",37.62,38.81,37.62,38.41,269700.0],["2021-09-23",38.52,39.47,38.52,39.03,212500.0],["2021-09-24",38.95,39.6,38.85,39.28,162700.0],["2021-09-27",39.26,40.19,39.26,39.7,209900.0],["2021-09-28",39.62,40.03,39.46,39.57,299300.0],["2021-09-29",39.57,39.73,38.82,39.09,278400.0],["2021-09-30",39.31,39.65,38.51,38.54,229300.0],["2021-10-01",38.64,39.47,38.29,39.18,238200.0],["2021-10-04",39.05,39.58,38.69,38.9,237500.0],["2021-10-05",38.88,39.7,38.63,39.6,164800.0],["2021-10-06",39.19,39.61,38.56,39.42,232600.0],["2021-10-07",39.81,40.33,39.69,39.84,232800.0],["2021-10-08",39.88,40.11,39.49,39.51,266000.0],["2021-10-11",39.52,40.17,39.33,39.38,154800.0],["2021-10-12",39.31,39.75,38.96,39.03,170200.0],["2021-10-13",38.98,39.28,38.42,38.57,124300.0],["2021-10-14",39.07,39.82,38.9,39.55,177100.0],["2021-10-15",40.19,40.27,39.46,39.52,190500.0],["2021-10-18",39.19,39.48,39.02,39.27,125400.0],["2021-10-19",39.48,39.48,38.49,38.65,200800.0],["2021-10-20",38.79,39.03,38.17,38.3,272500.0],["2021-10-21",38.23,38.82,38.03,38.81,217000.0],["2021-10-22",38.75,39.12,37.9,37.94,161000.0],["2021-10-25",38.16,38.85,37.94,38.84,164700.0],["2021-10-26",38.98,39.32,38.5,38.6,176600.0],["2021-10-27",38.41,39.36,37.8,37.82,150600.0],["2021-10-28",37.68,38.05,37.15,37.65,298300.0],["2021-10-29",37.62,38.04,37.32,37.75,351900.0],["2021-11-01",37.74,39.11,37.73,38.84,193100.0],["2021-11-02",38.83,39.59,38.82,39.56,197900.0],["2021-11-03",39.6,42.1,39.54,41.92,401300.0],["2021-11-04",42.0,42.24,41.45,41.59,283200.0],["2021-11-05",41.78,43.49,41.76,43.19,234600.0],["2021-11-08",43.32,43.63,42.87,42.91,260100.0],["2021-11-09",40.4,42.09,38.6,39.64,1044000.0],["2021-11-10",39.47,40.31,39.01,39.73,378900.0],["2021-11-11",39.77,40.26,39.65,39.95,260500.0],["2021-11-12",39.95,40.41,39.78,40.13,369700.0],["2021-11-15",40.41,40.86,40.17,40.37,529000.0],["2021-11-16",40.24,40.37,39.03,39.6,400300.0],["2021-11-17",39.46,39.76,38.92,39.72,293000.0],["2021-11-18",39.76,40.0,38.95,39.18,274800.0],["2021-11-19",38.95,39.14,38.34,38.68,360800.0],["2021-11-22",38.97,39.81,38.55,39.11,394000.0],["2021-11-23",39.04,39.43,38.65,39.26,308900.0],["2021-11-24",38.88,39.2,38.81,38.98,173500.0],["2021-11-26",37.88,38.1,36.9,37.48,178400.0],["2021-11-29",38.0,38.37,37.5,37.54,243100.0],["2021-11-30",37.2,37.2,36.3,36.54,384600.0],["2021-12-01",37.15,38.67,36.95,36.98,422300.0],["2021-12-02",37.11,38.3,36.73,37.93,273000.0],["2021-12-03",37.94,38.31,37.42,37.71,733900.0],["2021-12-06",38.07,38.66,37.76,38.42,415200.0],["2021-12-07",38.11,39.28,38.11,39.08,531400.0],["2021-12-08",39.09,39.2,38.66,38.7,224200.0],["2021-12-09",38.29,38.94,38.29,38.53,300400.0],["2021-12-10",39.06,39.23,38.38,38.73,223300.0],["2021-12-13",38.67,39.22,38.21,38.78,290600.0],["2021-12-14",38.58,39.18,38.25,38.36,384700.0],["2021-12-15",38.48,38.75,37.96,38.65,442700.0],["2021-12-16",39.01,39.5,38.83,39.12,343900.0],["2021-12-17",39.1,39.53,38.54,38.54,1102000.0],["2021-12-20",37.96,38.96,37.12,38.08,489700.0],["2021-12-21",38.36,39.79,38.32,39.55,482000.0],["2021-12-22",39.54,40.12,39.22,40.01,536900.0],["2021-12-23",40.31,41.07,40.09,40.59,283000.0],["2021-12-27",40.63,41.63,40.27,41.52,489800.0],["2021-12-28",41.64,41.92,41.08,41.61,438400.0],["2021-12-29",41.61,42.2,41.59,42.06,498400.0],["2021-12-30",42.15,42.3,41.51,41.6,296500.0],["2021-12-31",41.66,41.9,41.15,41.46,325800.0],["2022-01-03",41.13,42.25,41.13,42.03,331400.0],["2022-01-04",42.3,42.76,42.15,42.49,362300.0],["2022-01-05",42.49,42.88,41.77,41.82,353200.0],["2022-01-06",41.9,42.58,41.59,41.76,360300.0],["2022-01-07",41.81,41.83,40.78,40.79,276300.0],["2022-01-10",40.81,40.81,40.09,40.54,199400.0],["2022-01-11",40.56,40.56,39.94,40.24,642400.0],["2022-01-12",39.92,40.74,39.92,40.3,448500.0],["2022-01-13",40.6,40.89,39.97,40.09,351300.0],["2022-01-14",39.61,41.12,39.61,40.76,375900.0],["2022-01-18",40.21,40.62,39.36,39.39,321700.0],["2022-01-19",39.34,39.46,38.42,38.44,415200.0],["2022-01-20",38.58,38.98,37.76,37.81,460600.0],["2022-01-21",37.65,38.25,37.34,37.36,497900.0],["2022-01-24",36.92,37.51,36.23,37.22,713000.0],["2022-01-25",36.71,36.96,35.56,36.15,569900.0],["2022-01-26",36.74,37.06,35.71,36.05,396400.0],["2022-01-27",36.47,36.89,35.59,35.82,389200.0],["2022-01-28",35.79,36.52,35.36,36.51,381600.0],["2022-01-31",36.8,37.9,35.92,37.82,1104600.0],["2022-02-01",40.82,40.82,38.5,40.03,905500.0],["2022-02-02",39.19,40.47,39.19,40.08,736500.0],["2022-02-03",40.01,40.75,39.83,40.3,456400.0],["2022-02-04",40.06,40.3,38.99,39.07,408200.0],["2022-02-07",38.95,39.08,38.1,38.17,398500.0],["2022-02-08",38.45,38.57,37.79,38.38,301800.0],["2022-02-09",38.66,39.41,38.64,39.22,375300.0],["2022-02-10",38.77,39.69,38.48,38.84,435500.0],["2022-02-11",38.72,39.51,38.34,38.5,416400.0],["2022-02-14",38.48,39.88,38.31,39.41,611700.0],["2022-02-15",39.57,40.5,38.97,40.27,448600.0],["2022-02-16",40.22,40.67,39.92,40.52,259500.0],["2022-02-17",40.07,40.31,39.54,40.03,297500.0],["2022-02-18",39.84,40.32,39.63,39.95,374600.0],["2022-02-22",39.81,40.24,39.22,39.55,320600.0],["2022-02-23",39.7,39.7,38.01,38.07,710200.0],["2022-02-24",37.03,38.61,36.84,38.52,489300.0],["2022-02-25",38.56,39.8,37.75,39.66,300400.0],["2022-02-28",39.15,40.0,39.15,39.78,485800.0],["2022-03-01",39.58,40.06,39.05,39.34,571800.0],["2022-03-02",39.54,40.54,39.04,40.3,323000.0],["2022-03-03",40.43,40.53,39.92,40.43,241400.0],["2022-03-04",39.8,40.2,39.56,39.88,343300.0],["2022-03-07",39.73,39.79,39.02,39.06,353300.0],["2022-03-08",39.1,40.14,38.74,38.98,439800.0],["2022-03-09",39.78,40.26,39.51,40.01,305300.0],["2022-03-10",39.43,40.07,39.19,40.03,594900.0],["2022-03-11",40.12,40.45,39.44,39.93,368500.0],["2022-03-14",40.05,40.43,39.61,39.69,321600.0],["2022-03-15",39.94,40.18,39.22,40.0,495600.0],["2022-03-16",40.32,41.5,40.01,41.31,413600.0],["2022-03-17",40.94,41.7,40.77,41.64,261500.0],["2022-03-18",41.68,41.97,41.14,41.94,793500.0],["2022-03-21",42.31,43.27,42.06,42.75,488100.0],["2022-03-22",42.82,43.05,41.62,41.89,561600.0],["2022-03-23",41.79,42.29,41.19,41.38,313800.0],["2022-03-24",41.41,41.75,40.99,41.68,240400.0],["2022-03-25",41.67,42.32,41.48,41.95,227100.0],["2022-03-28",41.93,41.93,40.91,41.25,247300.0],["2022-03-29",41.35,41.84,41.26,41.66,318900.0],["2022-03-30",41.54,41.72,40.57,40.61,271100.0],["2022-03-31",40.54,41.21,40.32,40.42,267700.0],["2022-04-01",40.56,40.85,40.0,40.81,419800.0],["2022-04-04",41.02,41.02,40.23,40.41,226100.0],["2022-04-05",40.15,40.56,39.4,39.48,482200.0],["2022-04-06",39.31,39.38,38.08,38.58,512600.0],["2022-04-07",38.61,39.01,37.58,38.5,578300.0],["2022-04-08",38.54,39.19,38.32,38.37,463100.0],["2022-04-11",38.22,39.17,37.92,38.2,432000.0],["2022-04-12",38.28,39.23,36.35,38.82,474500.0],["2022-04-13",39.21,39.81,38.89,39.59,417900.0],["2022-04-14",39.71,40.05,39.19,39.2,302100.0],["2022-04-18",39.07,40.02,39.07,39.59,343300.0],["2022-04-19",39.79,40.49,39.64,40.35,266100.0],["2022-04-20",40.61,41.27,40.59,40.83,225700.0],["2022-04-21",41.2,41.52,40.26,40.47,280600.0],["2022-04-22",40.28,40.3,39.52,39.63,311000.0],["2022-04-25",39.32,40.26,38.85,40.19,333300.0],["2022-04-26",39.86,40.17,38.87,39.68,379200.0],["2022-04-27",39.66,40.37,39.48,39.94,389200.0],["2022-04-28",40.15,41.82,40.06,41.64,230400.0],["2022-04-29",41.48,42.13,40.81,40.89,312500.0],["2022-05-02",40.81,41.1,40.1,40.96,306700.0],["2022-05-03",42.56,44.26,42.41,43.25,1190700.0],["2022-05-04",43.59,44.11,42.09,43.23,621200.0],["2022-05-05",43.05,43.33,40.89,41.47,466100.0],["2022-05-06",41.18,41.53,40.33,40.79,417500.0],["2022-05-09",40.34,41.73,40.0,40.45,410200.0],["2022-05-10",40.71,41.08,39.7,39.9,895300.0],["2022-05-11",40.04,41.2,39.44,39.49,854000.0],["2022-05-12",39.52,39.59,37.76,38.84,728400.0],["2022-05-13",39.17,40.62,39.0,40.36,570000.0],["2022-05-16",40.33,40.97,40.08,40.71,505500.0],["2022-05-17",41.43,43.73,41.06,43.57,476800.0],["2022-05-18",43.48,43.85,43.15,43.5,652500.0],["2022-05-19",42.95,43.54,42.17,42.8,634900.0],["2022-05-20",43.11,43.11,40.28,41.18,533200.0],["2022-05-23",41.7,42.39,41.35,41.86,565600.0],["2022-05-24",41.5,41.95,40.94,41.53,444300.0],["2022-05-25",41.44,42.45,41.33,42.12,432900.0],["2022-05-26",42.17,43.26,42.17,42.95,478000.0],["2022-05-27",43.14,43.98,43.11,43.91,423800.0],["2022-05-31",43.78,44.19,43.23,43.89,402100.0],["2022-06-01",44.07,44.27,43.32,43.7,324300.0],["2022-06-02",43.59,43.98,43.33,43.95,262900.0],["2022-06-03",43.89,44.99,43.45,44.71,408300.0],["2022-06-06",45.0,45.67,44.98,45.2,448000.0],["2022-06-07",44.78,45.52,44.7,45.44,320300.0],["2022-06-08",45.15,45.19,44.21,44.47,264500.0],["2022-06-09",44.42,44.59,43.91,43.96,321000.0],["2022-06-10",43.2,43.77,42.82,43.21,351600.0],["2022-06-13",42.3,42.58,41.32,41.52,618800.0],["2022-06-14",41.6,43.03,41.06,42.66,604300.0],["2022-06-15",42.99,43.72,42.36,43.22,618800.0],["2022-06-16",42.17,42.17,38.93,39.19,738900.0],["2022-06-17",39.52,40.0,38.36,39.46,1740100.0],["2022-06-21",39.95,40.65,39.37,40.03,516800.0],["2022-06-22",39.61,40.49,39.6,40.2,451500.0],["2022-06-23",40.55,40.84,39.81,40.61,698500.0],["2022-06-24",41.09,42.62,41.03,42.38,1106600.0],["2022-06-27",42.52,43.5,42.2,43.18,420300.0],["2022-06-28",43.44,43.76,41.58,41.6,329100.0],["2022-06-29",41.54,41.57,40.53,41.04,267800.0],["2022-06-30",40.48,41.26,40.48,40.73,406500.0],["2022-07-01",40.43,40.91,39.72,40.66,377000.0],["2022-07-05",40.1,40.35,39.21,40.3,442300.0],["2022-07-06",40.16,40.59,39.58,40.13,311600.0],["2022-07-07",40.63,41.08,40.29,40.4,393700.0],["2022-07-08",40.47,41.69,40.2,40.9,239900.0],["2022-07-11",40.69,41.35,40.67,40.9,168700.0],["2022-07-12",40.88,41.72,40.81,41.07,326800.0],["2022-07-13",40.71,41.73,40.29,41.28,302600.0],["2022-07-14",40.75,41.13,39.87,41.06,188100.0],["2022-07-15",41.58,42.14,40.93,42.13,355900.0],["2022-07-18",42.59,42.7,41.47,41.59,231800.0],["2022-07-19",42.14,43.57,41.86,43.33,275300.0],["2022-07-20",43.17,44.15,43.11,44.07,231900.0],["2022-07-21",43.93,44.36,42.51,44.36,254600.0],["2022-07-22",44.28,44.42,42.87,43.28,385700.0],["2022-07-25",43.32,43.5,42.91,43.41,217200.0],["2022-07-26",43.26,44.06,43.26,43.9,224800.0],["2022-07-27",44.0,45.42,43.67,45.18,279500.0],["2022-07-28",45.16,45.99,44.8,45.75,317400.0],["2022-07-29",45.74,46.4,45.54,46.05,529200.0],["2022-08-01",45.82,46.31,45.51,45.68,274300.0],["2022-08-02",47.69,50.09,46.65,48.67,746200.0],["2022-08-03",49.8,50.36,48.9,50.0,768300.0],["2022-08-04",50.0,50.3,49.63,49.79,352100.0],["2022-08-05",49.5,50.14,49.3,49.9,319100.0],["2022-08-08",50.0,50.33,48.9,49.32,260700.0],["2022-08-09",48.98,49.26,47.27,47.64,415000.0],["2022-08-10",48.51,49.42,48.46,49.23,519700.0],["2022-08-11",49.61,49.79,48.96,49.34,323600.0],["2022-08-12",49.52,50.3,49.12,49.98,335500.0],["2022-08-15",49.47,49.95,49.13,49.86,354500.0],["2022-08-16",49.69,50.95,49.45,50.68,434400.0],["2022-08-17",50.43,50.43,49.35,50.12,233600.0],["2022-08-18",50.29,52.05,50.29,51.96,439300.0],["2022-08-19",51.34,51.5,50.7,51.01,624200.0],["2022-08-22",50.34,50.67,49.66,50.5,282200.0],["2022-08-23",50.78,51.22,50.27,50.33,327900.0],["2022-08-24",50.42,50.72,50.0,50.26,403600.0],["2022-08-25",50.54,52.13,50.31,52.08,260400.0],["2022-08-26",52.14,52.14,49.88,49.99,261100.0],["2022-08-29",49.59,50.2,48.91,49.73,301900.0],["2022-08-30",49.67,49.67,48.83,48.96,316600.0],["2022-08-31",48.57,49.2,48.31,48.52,314900.0],["2022-09-01",47.56,48.14,46.81,47.32,344000.0],["2022-09-02",47.51,48.15,46.92,46.98,270700.0],["2022-09-06",46.98,47.3,46.41,47.02,426400.0],["2022-09-07",47.03,47.97,46.76,47.79,435700.0],["2022-09-08",47.47,47.78,46.71,47.78,257200.0],["2022-09-09",48.29,48.98,48.1,48.7,317100.0],["2022-09-12",49.18,49.39,48.47,48.92,281100.0],["2022-09-13",47.75,48.32,46.94,47.26,474800.0],["2022-09-14",47.37,47.37,46.51,47.33,511600.0],["2022-09-15",47.09,47.75,46.85,46.97,439700.0],["2022-09-16",46.64,47.37,46.19,47.27,1845500.0],["2022-09-19",46.9,47.61,46.48,47.59,329200.0],["2022-09-20",47.42,47.56,46.47,47.14,283800.0],["2022-09-21",47.51,48.25,47.1,47.1,420100.0],["2022-09-22",47.39,47.44,46.02,46.63,419800.0],["2022-09-23",45.97,46.32,44.83,45.34,537000.0],["2022-09-26",45.01,46.46,44.95,45.6,453500.0],["2022-09-27",45.93,46.08,44.9,45.6,286900.0],["2022-09-28",45.27,48.48,44.29,48.23,488800.0],["2022-09-29",47.64,47.93,45.91,46.46,413900.0],["2022-09-30",46.63,47.61,45.96,46.08,336600.0],["2022-10-03",46.55,47.56,45.83,47.29,228100.0],["2022-10-04",48.21,49.19,48.12,49.18,271100.0],["2022-10-05",48.8,49.72,48.58,49.66,275600.0],["2022-10-06",49.4,50.55,49.4,50.45,317200.0],["2022-10-07",49.72,50.05,49.1,49.7,334300.0],["2022-10-10",50.09,50.09,49.17,49.58,212300.0],["2022-10-11",49.3,51.31,49.11,50.18,597400.0],["2022-10-12",50.28,50.28,49.4,49.48,333400.0],["2022-10-13",48.81,51.7,48.4,51.54,357700.0],["2022-10-14",51.74,51.84,50.2,50.23,313800.0],["2022-10-17",51.35,51.94,50.99,51.67,298100.0],["2022-10-18",52.73,53.49,52.16,52.84,378800.0],["2022-10-19",52.34,52.99,51.61,52.52,284400.0],["2022-10-20",52.78,53.59,52.4,52.75,245500.0],["2022-10-21",53.04,55.37,52.72,55.32,367500.0],["2022-10-24",55.56,56.34,54.95,56.2,302700.0],["2022-10-25",56.16,57.35,55.73,56.92,432400.0],["2022-10-26",57.01,57.57,56.4,56.47,298300.0],["2022-10-27",57.13,57.24,56.07,56.38,274400.0],["2022-10-28",56.4,57.61,56.15,57.24,299300.0],["2022-10-31",56.19,56.69,55.89,56.05,415700.0],["2022-11-01",56.11,57.49,55.92,57.34,240300.0],["2022-11-02",56.89,57.4,55.92,55.99,379300.0],["2022-11-03",55.36,56.67,54.45,56.33,241300.0],["2022-11-04",56.99,58.17,56.16,57.49,307200.0],["2022-11-07",57.66,59.18,57.03,58.97,511800.0],["2022-11-08",63.16,66.53,62.51,65.45,823900.0],["2022-11-09",65.16,67.46,64.32,64.5,669900.0],["2022-11-10",67.8,68.55,66.34,68.46,558000.0],["2022-11-11",68.28,69.28,67.33,67.61,457900.0],["2022-11-14",66.95,68.24,65.33,65.8,443100.0],["2022-11-15",66.34,66.96,65.48,65.92,576400.0],["2022-11-16",65.68,66.47,65.34,65.93,419600.0],["2022-11-17",64.81,66.13,63.25,65.48,377200.0],["2022-11-18",66.4,66.86,65.47,66.1,556500.0],["2022-11-21",66.35,66.58,65.55,65.99,395600.0],["2022-11-22",66.25,66.9,66.21,66.6,421200.0],["2022-11-23",66.71,67.32,65.3,66.38,309400.0],["2022-11-25",66.23,66.93,65.91,66.56,142600.0],["2022-11-28",65.84,66.5,65.16,65.4,259900.0],["2022-11-29",65.16,65.78,64.84,64.93,262800.0],["2022-11-30",64.87,66.58,64.15,66.09,751900.0],["2022-12-01",66.54,69.04,66.2,67.36,563900.0],["2022-12-02",66.46,68.33,66.12,67.4,496700.0],["2022-12-05",67.67,68.0,64.2,65.03,464900.0],["2022-12-06",65.0,65.45,63.88,64.22,431000.0],["2022-12-07",63.8,64.21,62.82,63.87,432600.0],["2022-12-08",64.05,64.37,63.35,63.5,624500.0],["2022-12-09",63.5,63.96,61.81,62.48,457400.0],["2022-12-12",62.48,62.72,61.4,62.66,785800.0],["2022-12-13",64.01,64.49,62.04,62.43,616300.0],["2022-12-14",63.02,63.48,61.53,62.23,374200.0],["2022-12-15",61.67,61.67,60.1,60.29,444400.0],["2022-12-16",59.67,60.4,58.55,59.18,2146400.0],["2022-12-19",59.43,60.05,57.88,58.58,528700.0],["2022-12-20",58.63,59.0,58.26,58.7,480200.0],["2022-12-21",59.09,60.25,58.77,59.49,409300.0],["2022-12-22",59.13,59.19,57.45,58.08,328600.0],["2022-12-23",58.01,58.52,57.68,58.35,339800.0],["2022-12-27",58.57,58.69,58.02,58.34,460200.0],["2022-12-28",58.22,58.22,56.1,56.13,396500.0],["2022-12-29",56.53,58.15,56.38,57.79,455000.0],["2022-12-30",57.49,58.39,56.47,57.29,462300.0],["2023-01-03",58.02,58.17,55.93,56.77,1166300.0],["2023-01-04",57.31,57.74,55.8,56.16,1071600.0],["2023-01-05",55.93,56.33,55.25,55.32,704800.0],["2023-01-06",55.97,57.21,55.36,56.67,1522700.0],["2023-01-09",57.05,59.43,56.95,58.94,592500.0],["2023-01-10",59.04,59.22,58.19,58.8,376200.0],["2023-01-11",58.79,59.68,58.31,58.61,712900.0],["2023-01-12",58.69,60.06,58.46,59.38,520600.0],["2023-01-13",58.78,61.07,58.67,60.95,319900.0],["2023-01-17",61.63,62.21,60.74,60.94,439200.0],["2023-01-18",60.77,62.08,59.52,59.58,407400.0],["2023-01-19",59.21,60.2,58.85,59.66,275200.0],["2023-01-20",60.15,60.64,58.93,60.59,440800.0],["2023-01-23",60.48,61.18,59.92,60.12,260400.0],["2023-01-24",60.04,60.95,59.69,60.63,255700.0],["2023-01-25",59.9,61.21,59.45,61.09,392700.0],["2023-01-26",61.5,61.97,56.64,57.7,501400.0],["2023-01-27",57.57,57.87,56.2,56.28,335700.0],["2023-01-30",55.87,56.85,55.29,55.54,514100.0],["2023-01-31",58.8,61.28,57.91,60.93,1094900.0],["2023-02-01",60.25,62.97,59.5,62.7,953900.0],["2023-02-02",63.02,63.75,61.83,63.54,729200.0],["2023-02-03",62.76,63.63,62.16,62.77,478800.0],["2023-02-06",62.52,62.99,61.94,62.72,388900.0],["2023-02-07",62.91,63.29,61.74,62.91,470100.0],["2023-02-08",62.37,62.59,61.29,62.06,373900.0],["2023-02-09",62.66,63.23,60.36,60.95,596600.0],["2023-02-10",60.89,62.66,60.31,62.4,393000.0],["2023-02-13",62.66,65.58,61.53,64.8,905100.0],["2023-02-14",64.29,65.4,63.75,64.36,654500.0],["2023-02-15",63.88,64.98,63.51,64.38,418000.0],["2023-02-16",63.34,64.43,63.27,63.92,307900.0],["2023-02-17",63.99,64.8,63.36,63.53,393600.0],["2023-02-21",62.74,63.76,60.94,61.21,458200.0],["2023-02-22",60.97,61.84,60.35,61.16,374300.0],["2023-02-23",61.96,62.21,60.48,61.32,238300.0],["2023-02-24",60.42,61.04,59.21,60.91,365500.0],["2023-02-27",61.6,61.94,60.74,60.96,188300.0],["2023-02-28",61.04,61.29,60.42,60.46,340500.0],["2023-03-01",60.8,61.85,60.69,61.01,333900.0],["2023-03-02",60.47,60.47,59.19,60.0,251100.0],["2023-03-03",60.26,60.62,59.69,60.4,305800.0],["2023-03-06",60.25,60.55,59.92,60.41,467000.0],["2023-03-07",60.34,60.87,59.24,59.97,253000.0],["2023-03-08",60.12,60.61,59.69,60.42,250400.0],["2023-03-09",60.52,60.96,59.5,59.65,283900.0],["2023-03-10",59.35,59.44,57.46,58.24,385600.0],["2023-03-13",57.27,58.87,56.66,57.29,337500.0],["2023-03-14",58.84,59.79,58.17,58.81,358700.0],["2023-03-15",57.26,58.16,55.98,57.19,422900.0],["2023-03-16",56.21,58.33,55.52,57.86,326000.0],["2023-03-17",57.58,57.75,56.51,56.74,668800.0],["2023-03-20",57.42,58.95,57.42,58.04,300200.0],["2023-03-21",59.0,59.95,57.88,58.61,360800.0],["2023-03-22",58.47,59.03,57.33,57.34,207700.0],["2023-03-23",57.7,58.84,56.89,57.31,246600.0],["2023-03-24",56.8,57.42,56.19,57.17,228800.0],["2023-03-27",57.64,58.67,57.64,58.17,167900.0],["2023-03-28",58.01,58.17,56.96,58.07,227500.0],["2023-03-29",58.83,59.09,58.03,58.97,317700.0],["2023-03-30",59.36,59.98,59.21,59.59,204700.0],["2023-03-31",59.9,61.16,59.9,60.99,319400.0],["2023-04-03",60.81,61.16,59.05,60.04,276000.0],["2023-04-04",60.04,60.04,58.6,59.25,352500.0],["2023-04-05",58.65,58.79,57.57,58.02,236300.0],["2023-04-06",57.69,57.69,56.15,56.32,326900.0],["2023-04-10",55.78,57.24,55.48,56.8,489400.0],["2023-04-11",56.9,57.41,56.43,56.52,223700.0],["2023-04-12",57.15,57.25,56.38,56.52,193500.0],["2023-04-13",56.66,57.2,56.17,56.92,192600.0],["2023-04-14",56.59,57.45,55.69,56.31,237200.0],["2023-04-17",56.27,56.45,55.79,56.17,189900.0],["2023-04-18",56.62,57.24,55.37,55.8,414600.0],["2023-04-19",55.65,55.7,54.68,54.93,257400.0],["2023-04-20",54.51,55.14,54.07,54.49,530500.0],["2023-04-21",54.43,54.43,53.61,53.96,295400.0],["2023-04-24",53.85,54.67,53.3,53.55,544700.0],["2023-04-25",53.01,53.02,51.57,51.64,641200.0],["2023-04-26",51.55,52.42,51.43,51.73,470100.0],["2023-04-27",51.67,51.86,50.18,51.67,449400.0],["2023-04-28",51.7,52.55,51.7,52.26,400900.0],["2023-05-01",52.15,53.8,52.1,52.16,443600.0],["2023-05-02",51.7,52.29,51.34,52.1,374400.0],["2023-05-03",52.1,53.34,52.1,52.4,675000.0],["2023-05-04",51.96,52.19,51.4,51.53,359800.0],["2023-05-05",52.18,53.13,52.05,52.65,653100.0],["2023-05-08",52.71,53.4,52.66,53.33,326200.0],["2023-05-09",53.06,53.5,52.67,52.85,317700.0],["2023-05-10",53.52,53.55,52.48,53.35,365500.0],["2023-05-11",52.99,53.98,52.95,53.55,612800.0],["2023-05-12",54.2,54.8,49.07,50.5,1428500.0],["2023-05-15",50.58,50.7,49.09,49.72,654600.0],["2023-05-16",49.66,50.0,49.31,49.47,497700.0],["2023-05-17",49.65,51.08,49.21,50.85,655100.0],["2023-05-18",50.85,51.59,50.59,51.45,498900.0],["2023-05-19",52.11,52.11,51.12,51.22,371700.0],["2023-05-22",51.19,51.81,50.74,51.37,276300.0],["2023-05-23",51.35,52.82,50.99,51.93,728400.0],["2023-05-24",51.71,53.07,51.64,52.44,610400.0],["2023-05-25",52.44,54.21,52.44,53.76,475300.0],["2023-05-26",53.98,55.51,53.96,54.82,916100.0],["2023-05-30",55.56,55.88,54.0,54.32,308700.0],["2023-05-31",53.87,54.28,52.73,53.04,650100.0],["2023-06-01",53.35,53.65,52.21,52.45,251000.0],["2023-06-02",52.92,54.22,52.92,54.16,284200.0],["2023-06-05",53.74,53.8,51.85,52.96,281800.0],["2023-06-06",52.72,54.55,52.58,54.07,264100.0],["2023-06-07",54.47,56.4,54.45,56.13,362300.0],["2023-06-08",55.93,56.36,55.2,55.33,298900.0],["2023-06-09",55.49,56.06,55.13,55.41,190400.0],["2023-06-12",55.53,56.83,55.39,56.49,266500.0],["2023-06-13",56.81,58.01,56.77,57.52,967600.0],["2023-06-14",57.52,58.73,57.52,58.01,593500.0],["2023-06-15",57.93,59.53,57.86,59.19,507300.0],["2023-06-16",59.87,59.87,58.22,58.5,955700.0],["2023-06-20",58.37,59.19,58.08,58.94,448300.0],["2023-06-21",58.56,59.52,58.0,58.62,295700.0],["2023-06-22",58.48,58.65,57.89,57.96,226500.0],["2023-06-23",57.38,57.83,56.43,56.81,489000.0],["2023-06-26",56.93,58.18,56.74,57.25,243700.0],["2023-06-27",57.25,58.37,56.73,58.09,208000.0],["2023-06-28",57.68,59.04,57.68,58.68,392700.0],["2023-06-29",59.32,60.05,59.08,59.87,261300.0],["2023-06-30",60.47,60.97,60.09,60.27,267800.0],["2023-07-03",60.17,60.71,59.72,60.2,113100.0],["2023-07-05",60.12,60.35,59.57,60.18,331200.0],["2023-07-06",59.5,60.16,59.13,59.61,246300.0],["2023-07-07",59.84,60.9,59.83,60.53,297300.0],["2023-07-10",60.46,61.65,60.46,61.64,182600.0],["2023-07-11",61.76,62.38,61.58,62.35,234600.0],["2023-07-12",63.0,63.51,62.45,63.25,366900.0],["2023-07-13",63.35,64.6,63.29,64.36,339900.0],["2023-07-14",63.97,63.97,59.57,60.67,545500.0],["2023-07-17",60.44,61.34,60.24,60.57,246800.0],["2023-07-18",60.57,61.37,60.51,61.14,253600.0],["2023-07-19",61.36,61.36,59.98,60.33,306900.0],["2023-07-20",60.19,60.27,57.49,58.04,566300.0],["2023-07-21",58.46,59.15,57.63,57.78,292000.0],["2023-07-24",57.77,59.0,57.54,58.9,221000.0],["2023-07-25",58.75,60.32,58.56,59.86,335600.0],["2023-07-26",59.45,60.19,58.79,59.47,180900.0],["2023-07-27",60.26,60.82,59.57,59.88,260300.0],["2023-07-28",60.33,60.68,59.74,59.89,268200.0],["2023-07-31",60.13,61.92,60.13,61.46,497100.0],["2023-08-01",58.94,59.45,55.27,57.67,1000300.0],["2023-08-02",57.25,57.25,54.91,55.23,557700.0],["2023-08-03",54.77,56.01,54.65,54.88,581400.0],["2023-08-04",54.53,55.74,54.0,55.21,301100.0],["2023-08-07",55.41,55.99,55.06,55.22,247600.0],["2023-08-08",54.9,55.14,53.95,54.88,406500.0],["2023-08-09",54.85,56.16,54.55,55.37,365500.0],["2023-08-10",55.51,56.08,54.94,55.11,382200.0],["2023-08-11",55.05,55.97,55.05,55.14,345100.0],["2023-08-14",54.91,55.24,54.61,55.15,305200.0],["2023-08-15",54.68,55.3,54.65,54.96,313900.0],["2023-08-16",54.72,55.27,53.64,53.78,292300.0],["2023-08-17",54.14,54.57,53.98,54.28,219100.0],["2023-08-18",53.81,54.46,53.56,54.06,352600.0],["2023-08-21",54.15,54.59,53.78,54.25,226500.0],["2023-08-22",54.71,55.44,54.61,55.3,254300.0],["2023-08-23",55.26,55.91,54.96,55.66,194300.0],["2023-08-24",55.65,56.12,54.47,54.49,238100.0],["2023-08-25",54.78,55.31,54.07,54.99,152700.0],["2023-08-28",55.44,56.25,55.44,56.0,143800.0],["2023-08-29",55.97,56.43,55.73,56.19,204500.0],["2023-08-30",55.98,56.34,55.45,55.51,206500.0],["2023-08-31",55.6,56.42,55.5,55.7,352500.0],["2023-09-01",56.27,56.65,55.63,56.03,164900.0],["2023-09-05",55.65,56.0,53.92,54.3,361000.0],["2023-09-06",54.34,54.9,53.56,54.25,240800.0],["2023-09-07",53.92,54.15,52.67,53.16,341200.0],["2023-09-08",53.16,53.25,52.67,52.88,318200.0],["2023-09-11",53.11,53.28,52.68,53.21,272200.0],["2023-09-12",53.05,53.3,52.12,52.29,308400.0],["2023-09-13",52.26,52.69,51.99,52.26,319400.0],["2023-09-14",52.72,53.2,52.53,53.2,270800.0],["2023-09-15",53.11,53.11,51.93,52.21,1198600.0],["2023-09-18",52.36,52.73,52.16,52.25,288800.0],["2023-09-19",52.34,53.14,52.34,53.01,278400.0],["2023-09-20",53.01,53.76,52.6,52.66,320300.0],["2023-09-21",52.28,53.19,51.95,52.75,318300.0],["2023-09-22",52.77,53.35,52.64,52.66,177200.0],["2023-09-25",52.47,53.54,52.31,52.85,183900.0],["2023-09-26",52.5,52.75,51.9,52.05,208500.0],["2023-09-27",52.18,53.17,52.18,52.97,161600.0],["2023-09-28",52.98,55.17,52.98,54.94,400900.0],["2023-09-29",55.11,55.39,54.13,54.28,277600.0],["2023-10-02",54.05,54.46,53.72,54.19,320200.0],["2023-10-03",53.91,54.39,53.43,53.8,229600.0],["2023-10-04",53.8,53.98,52.68,53.03,292100.0],["2023-10-05",52.84,53.15,51.96,52.86,362400.0],["2023-10-06",52.75,53.82,52.61,53.15,307600.0],["2023-10-09",52.96,54.27,52.57,53.97,193700.0],["2023-10-10",54.07,54.37,53.64,53.79,274800.0],["2023-10-11",53.96,54.81,53.96,54.48,406600.0],["2023-10-12",54.72,54.72,53.59,54.07,412300.0],["2023-10-13",53.87,54.04,52.72,52.81,349400.0],["2023-10-16",53.14,53.99,53.06,53.2,343700.0],["2023-10-17",52.66,53.24,52.55,52.64,450400.0],["2023-10-18",52.45,52.45,51.51,51.99,396000.0],["2023-10-19",52.35,52.35,50.85,51.06,475300.0],["2023-10-20",51.15,51.79,50.25,50.49,698700.0],["2023-10-23",50.1,50.86,49.56,50.31,707000.0],["2023-10-24",50.67,51.21,50.31,51.17,398300.0],["2023-10-25",50.63,50.72,49.9,50.0,391200.0],["2023-10-26",50.24,51.42,50.05,50.93,551500.0],["2023-10-27",51.05,51.38,50.34,50.74,598100.0],["2023-10-30",51.23,51.67,49.9,50.3,467500.0],["2023-10-31",50.36,51.13,49.95,50.87,508700.0],["2023-11-01",50.41,51.41,50.12,51.3,708400.0],["2023-11-02",52.32,52.45,51.12,52.16,451200.0],["2023-11-03",53.09,53.66,52.9,53.36,377300.0],["2023-11-06",53.36,53.36,52.49,52.81,597600.0],["2023-11-07",46.0,46.82,43.41,45.24,1434100.0],["2023-11-08",45.72,47.44,45.45,47.13,765100.0],["2023-11-09",47.69,47.69,46.46,46.69,550900.0],["2023-11-10",46.8,47.8,45.8,47.72,600100.0],["2023-11-13",47.39,47.79,47.03,47.67,519200.0],["2023-11-14",48.94,50.11,48.24,49.81,761900.0],["2023-11-15",49.77,50.83,49.73,50.1,484500.0],["2023-11-16",50.02,50.3,48.58,48.67,748200.0],["2023-11-17",49.13,50.0,48.7,49.78,574000.0],["2023-11-20",49.71,50.53,49.53,50.18,408000.0],["2023-11-21",49.87,50.08,49.01,49.29,501800.0],["2023-11-22",49.76,50.29,49.2,49.75,428000.0],["2023-11-24",49.67,50.29,49.67,49.87,140000.0],["2023-11-27",49.56,50.09,49.36,49.86,418100.0],["2023-11-28",49.6,50.03,49.32,49.64,549500.0],["2023-11-29",49.89,50.61,49.4,49.87,553800.0],["2023-11-30",50.15,50.18,49.79,50.11,609000.0],["2023-12-01",50.1,50.66,49.02,50.38,422100.0],["2023-12-04",50.25,50.43,49.85,50.28,354800.0],["2023-12-05",50.17,50.17,49.49,49.78,562900.0],["2023-12-06",49.98,50.41,48.97,48.99,644200.0],["2023-12-07",49.23,49.38,48.98,49.29,416600.0],["2023-12-08",49.29,50.07,49.29,49.8,207500.0],["2023-12-11",49.93,50.91,49.82,50.58,300400.0],["2023-12-12",50.44,50.57,49.79,49.94,329900.0],["2023-12-13",49.93,51.56,49.88,51.47,426700.0],["2023-12-14",52.13,53.29,51.95,53.01,449800.0],["2023-12-15",53.25,53.37,51.38,51.49,1557800.0],["2023-12-18",51.89,52.33,51.36,52.0,421300.0],["2023-12-19",52.4,53.03,52.14,52.4,299500.0],["2023-12-20",52.48,53.67,51.83,51.83,372500.0],["2023-12-21",52.21,52.31,51.57,51.91,530700.0],["2023-12-22",52.37,52.97,52.23,52.47,204400.0],["2023-12-26",52.71,52.96,52.12,52.72,242600.0],["2023-12-27",52.91,52.91,52.05,52.11,223500.0],["2023-12-28",51.83,52.41,51.83,52.21,262500.0],["2023-12-29",52.25,52.31,50.98,51.37,360500.0],["2024-01-02",50.91,51.01,50.1,50.41,435400.0],["2024-01-03",50.14,50.25,49.27,49.32,423100.0],["2024-01-04",49.32,49.98,49.02,49.97,387400.0],["2024-01-05",49.93,50.45,49.73,50.1,370600.0],["2024-01-08",50.0,51.2,49.98,50.91,344000.0],["2024-01-09",50.31,50.31,49.69,49.86,268800.0],["2024-01-10",49.58,50.11,49.5,50.06,227700.0],["2024-01-11",50.02,50.37,49.52,50.33,311100.0],["2024-01-12",50.75,51.06,50.45,50.86,382900.0],["2024-01-16",50.52,50.85,50.05,50.34,479100.0],["2024-01-17",49.37,49.66,48.83,49.37,420500.0],["2024-01-18",49.88,50.36,49.55,50.34,280300.0],["2024-01-19",50.7,51.14,50.06,51.14,371700.0],["2024-01-22",51.39,52.17,51.39,51.71,544600.0],["2024-01-23",52.36,52.58,51.52,51.52,358000.0],["2024-01-24",52.06,52.31,51.24,51.72,411800.0],["2024-01-25",51.95,52.31,51.24,51.32,453600.0],["2024-01-26",51.35,51.54,50.17,50.32,705500.0],["2024-01-29",50.36,50.76,49.57,50.63,650400.0],["2024-01-30",60.0,69.69,59.11,64.91,4806100.0],["2024-01-31",64.27,64.54,59.62,59.82,1650600.0],["2024-02-01",60.9,61.72,59.54,60.03,810500.0],["2024-02-02",59.75,63.97,59.51,61.14,1073900.0],["2024-02-05",60.76,61.3,59.2,59.32,654500.0],["2024-02-06",58.87,59.44,58.1,58.2,604300.0],["2024-02-07",58.28,58.68,57.39,57.5,498500.0],["2024-02-08",57.44,59.39,57.29,59.29,704500.0],["2024-02-09",59.31,61.08,58.9,60.84,580800.0],["2024-02-12",61.07,62.03,60.82,61.89,485100.0],["2024-02-13",59.75,60.48,58.43,58.82,686100.0],["2024-02-14",59.35,60.52,59.12,60.33,454300.0],["2024-02-15",60.69,61.61,60.43,61.15,530500.0],["2024-02-16",60.64,61.41,59.87,59.99,352500.0],["2024-02-20",59.08,60.1,58.97,59.74,560800.0],["2024-02-21",59.12,59.34,58.3,58.62,407000.0],["2024-02-22",59.03,61.85,59.01,61.25,646000.0],["2024-02-23",61.1,61.75,60.13,61.21,465700.0],["2024-02-26",60.94,62.09,60.94,61.55,389100.0],["2024-02-27",61.73,62.84,61.65,62.0,329800.0],["2024-02-28",61.63,62.86,61.21,62.36,343900.0],["2024-02-29",63.0,63.69,62.43,63.2,523400.0],["2024-03-01",63.7,65.36,63.25,65.09,481600.0],["2024-03-04",65.22,65.87,64.8,65.56,408500.0],["2024-03-05",64.93,66.33,64.67,65.05,467500.0],["2024-03-06",66.28,66.29,64.9,65.82,292800.0],["2024-03-07",65.97,66.05,64.0,64.96,254200.0],["2024-03-08",65.52,65.88,64.76,64.86,220600.0],["2024-03-11",64.48,64.77,63.47,64.7,276400.0],["2024-03-12",65.0,65.44,63.87,65.36,256700.0],["2024-03-13",65.17,65.21,63.92,64.12,321600.0],["2024-03-14",63.98,64.17,62.61,63.13,415300.0],["2024-03-15",61.82,62.09,58.82,59.61,1752900.0],["2024-03-18",60.01,60.29,58.78,58.83,594700.0],["2024-03-19",58.81,59.61,58.69,59.23,437000.0],["2024-03-20",58.93,60.49,58.92,60.08,440400.0],["2024-03-21",60.53,61.71,60.52,61.29,325900.0],["2024-03-22",61.39,61.39,60.23,60.61,269800.0],["2024-03-25",60.57,60.7,60.13,60.16,189800.0],["2024-03-26",60.61,61.16,60.39,60.55,223900.0],["2024-03-27",60.96,62.32,60.82,62.12,243600.0],["2024-03-28",62.1,62.62,61.73,62.18,258300.0],["2024-04-01",61.99,62.83,61.29,61.38,217400.0],["2024-04-02",60.89,60.89,60.09,60.81,281000.0],["2024-04-03",60.12,61.67,60.11,61.0,252300.0],["2024-04-04",61.78,62.37,58.81,59.34,388800.0],["2024-04-05",59.34,60.38,59.15,60.0,307100.0],["2024-04-08",60.5,60.87,60.23,60.32,161900.0],["2024-04-09",60.62,60.64,59.18,59.28,372900.0],["2024-04-10",57.99,59.16,57.99,58.45,483800.0],["2024-04-11",59.03,59.22,58.51,59.19,262300.0],["2024-04-12",58.75,59.14,57.95,58.18,231200.0],["2024-04-15",58.5,59.14,57.73,58.33,319100.0],["2024-04-16",57.99,58.43,57.64,57.91,222100.0],["2024-04-17",58.55,58.86,57.94,58.35,329900.0],["2024-04-18",58.61,59.37,57.84,58.22,288900.0],["2024-04-19",57.94,58.8,57.66,57.79,407700.0],["2024-04-22",58.19,59.25,57.71,58.74,415500.0],["2024-04-23",58.5,61.39,57.79,60.97,424400.0],["2024-04-24",60.89,62.22,60.89,61.66,349200.0],["2024-04-25",61.03,62.84,60.65,62.69,367700.0],["2024-04-26",62.72,63.44,62.56,62.97,382000.0],["2024-04-29",63.01,64.34,63.01,64.0,623000.0],["2024-04-30",57.52,65.0,57.52,60.67,1261600.0],["2024-05-01",60.1,61.86,59.41,60.92,496300.0],["2024-05-02",61.96,62.15,60.54,61.49,278400.0],["2024-05-03",62.42,62.42,60.7,61.76,271700.0],["2024-05-06",62.12,63.63,62.12,63.58,248200.0],["2024-05-07",63.49,64.79,63.49,64.15,291100.0],["2024-05-08",63.72,64.94,63.42,64.64,267700.0],["2024-05-09",64.68,65.3,64.68,65.04,253800.0],["2024-05-10",65.11,65.49,64.55,64.93,244200.0],["2024-05-13",65.47,65.5,64.21,64.92,284900.0],["2024-05-14",65.49,66.1,64.87,65.71,267400.0],["2024-05-15",66.34,66.84,65.65,65.95,249600.0],["2024-05-16",65.95,66.39,65.58,65.76,294000.0],["2024-05-17",65.71,67.27,65.71,66.99,327500.0],["2024-05-20",66.96,68.35,66.75,67.04,410400.0],["2024-05-21",66.7,67.24,66.45,66.87,405100.0],["2024-05-22",66.95,68.15,66.78,68.1,371900.0],["2024-05-23",68.49,68.59,66.71,66.76,291200.0],["2024-05-24",67.33,68.24,67.0,67.69,288300.0],["2024-05-28",67.69,68.23,67.06,67.61,303000.0],["2024-05-29",66.51,67.75,66.51,66.85,279000.0],["2024-05-30",67.39,68.78,67.11,68.61,287900.0],["2024-05-31",69.0,69.8,67.45,68.54,371300.0],["2024-06-03",68.77,68.86,66.55,66.88,300300.0],["2024-06-04",66.57,66.57,65.11,65.7,252200.0],["2024-06-05",66.22,67.2,65.36,67.0,196300.0],["2024-06-06",66.6,66.9,65.78,65.87,221200.0],["2024-06-07",65.5,66.19,65.5,65.75,318700.0],["2024-06-10",64.95,66.36,64.24,66.34,294000.0],["2024-06-11",65.92,66.26,65.61,66.14,261800.0],["2024-06-12",68.0,68.6,67.31,67.65,646800.0],["2024-06-13",67.52,68.32,67.1,67.82,503200.0],["2024-06-14",66.95,67.04,66.08,66.16,412900.0],["2024-06-17",66.1,67.61,66.02,67.56,204300.0],["2024-06-18",67.83,68.5,67.18,67.6,328900.0],["2024-06-20",67.25,67.65,66.12,66.47,248200.0],["2024-06-21",66.42,67.12,66.06,67.04,938700.0],["2024-06-24",67.03,67.26,66.07,66.07,292000.0],["2024-06-25",66.23,66.72,65.71,66.46,202000.0],["2024-06-26",66.01,66.21,65.42,65.98,307200.0],["2024-06-27",66.03,66.03,64.49,65.44,374000.0],["2024-06-28",66.21,66.56,65.4,66.25,835400.0],["2024-07-01",66.23,66.42,64.75,65.28,314300.0],["2024-07-02",65.36,66.08,65.3,65.64,220300.0],["2024-07-03",66.0,66.48,65.74,66.24,116100.0],["2024-07-05",66.09,66.22,64.97,65.03,172400.0],["2024-07-08",65.71,66.76,65.51,66.53,201500.0],["2024-07-09",66.46,66.74,65.52,65.59,174800.0],["2024-07-10",66.12,67.78,66.06,67.69,201200.0],["2024-07-11",68.96,70.57,67.86,70.25,460900.0],["2024-07-12",70.9,71.45,70.32,70.81,324400.0],["2024-07-15",71.21,72.74,71.09,71.52,418700.0],["2024-07-16",72.21,74.14,71.67,73.99,314500.0],["2024-07-17",73.05,74.38,72.47,72.57,369500.0],["2024-07-18",72.91,73.66,71.11,71.64,313300.0],["2024-07-19",71.91,71.91,69.9,70.54,283200.0],["2024-07-22",71.24,72.98,70.28,72.75,356900.0],["2024-07-23",72.7,73.9,72.6,73.22,309800.0],["2024-07-24",72.91,73.92,72.13,72.32,282800.0],["2024-07-25",72.79,74.61,71.81,73.25,446200.0],["2024-07-26",74.47,75.35,73.59,74.33,265700.0],["2024-07-29",74.75,76.56,73.74,74.96,470900.0],["2024-07-30",67.39,74.55,67.03,73.57,821400.0],["2024-07-31",74.41,76.84,73.61,75.33,547200.0],["2024-08-01",75.28,75.79,71.05,72.71,746000.0],["2024-08-02",69.33,69.91,64.04,65.01,638900.0],["2024-08-05",61.52,66.2,61.52,65.78,700200.0],["2024-08-06",65.52,68.58,65.13,67.69,560800.0],["2024-08-07",69.0,69.95,66.85,67.17,506800.0],["2024-08-08",68.12,70.26,67.64,70.17,363200.0],["2024-08-09",69.7,70.63,69.08,69.48,453700.0],["2024-08-12",69.63,70.0,67.42,68.14,456400.0],["2024-08-13",69.12,69.92,68.51,69.0,720200.0],["2024-08-14",69.62,69.71,68.35,68.4,328000.0],["2024-08-15",70.17,71.29,69.74,70.9,321300.0],["2024-08-16",70.3,71.59,70.06,70.21,265500.0],["2024-08-19",70.12,71.72,70.12,71.69,269200.0],["2024-08-20",71.66,72.0,68.74,68.96,387100.0],["2024-08-21",69.7,70.45,69.57,70.0,367200.0],["2024-08-22",70.0,70.76,68.0,68.26,260500.0],["2024-08-23",68.57,71.32,68.57,70.76,372200.0],["2024-08-26",71.25,71.34,69.19,69.36,390000.0],["2024-08-27",69.12,69.46,68.74,68.97,218900.0],["2024-08-28",68.64,69.95,68.32,68.4,380900.0],["2024-08-29",69.03,70.77,68.65,69.55,469500.0],["2024-08-30",69.71,70.59,69.27,69.38,894300.0],["2024-09-03",68.54,70.67,66.54,66.68,668800.0],["2024-09-04",66.16,66.98,65.8,66.98,351300.0],["2024-09-05",67.04,67.1,65.28,65.55,213400.0],["2024-09-06",65.41,65.81,64.19,64.26,408000.0],["2024-09-09",64.08,66.16,62.93,62.97,486700.0],["2024-09-10",62.91,64.49,62.76,64.45,347900.0],["2024-09-11",64.41,65.52,63.03,65.39,289100.0],["2024-09-12",65.76,66.49,65.0,65.74,264000.0],["2024-09-13",66.75,67.4,66.45,67.08,207200.0],["2024-09-16",67.33,67.67,66.58,67.57,284300.0],["2024-09-17",68.58,69.26,67.84,68.5,732600.0],["2024-09-18",68.5,70.5,68.01,68.37,462900.0],["2024-09-19",70.61,70.61,68.86,69.68,354200.0],["2024-09-20",69.29,69.97,68.72,69.03,1317000.0],["2024-09-23",69.5,69.89,68.67,68.83,204400.0],["2024-09-24",69.44,69.58,68.5,69.26,203700.0],["2024-09-25",69.25,69.25,67.35,67.43,353400.0],["2024-09-26",69.01,70.03,68.65,68.86,402400.0],["2024-09-27",69.41,69.71,68.35,68.87,315800.0],["2024-09-30",68.68,68.82,67.36,68.45,320900.0],["2024-10-01",68.4,68.61,66.31,66.88,299800.0],["2024-10-02",66.74,67.46,66.6,66.79,180800.0],["2024-10-03",66.28,67.33,66.27,66.58,180500.0],["2024-10-04",67.98,68.29,66.68,67.28,158300.0],["2024-10-07",66.78,67.42,66.37,67.18,160200.0],["2024-10-08",67.58,67.58,66.3,66.89,165400.0],["2024-10-09",66.85,67.83,66.32,67.14,266800.0],["2024-10-10",66.02,66.97,65.44,66.45,288500.0],["2024-10-11",66.32,67.71,66.28,67.35,347700.0],["2024-10-14",67.35,68.05,67.06,67.45,269600.0],["2024-10-15",67.31,68.0,66.84,66.96,412400.0],["2024-10-16",67.75,68.86,67.5,67.9,567900.0],["2024-10-17",68.41,68.41,67.43,68.2,984600.0],["2024-10-18",68.58,68.78,67.13,67.44,267300.0],["2024-10-21",67.32,67.32,65.56,65.79,198400.0],["2024-10-22",65.53,65.53,64.76,65.09,185600.0],["2024-10-23",64.87,65.43,64.45,65.4,211800.0],["2024-10-24",66.32,67.14,65.86,66.84,305700.0],["2024-10-25",67.43,68.15,67.28,67.5,267900.0],["2024-10-28",67.95,68.72,67.94,68.51,364600.0],["2024-10-29",68.17,70.18,67.84,70.18,408600.0],["2024-10-30",68.43,72.41,67.69,71.8,670600.0],["2024-10-31",72.12,72.12,69.9,70.1,369900.0],["2024-11-01",70.38,71.87,70.38,71.35,323900.0],["2024-11-04",71.37,73.25,71.16,72.8,410600.0],["2024-11-05",68.73,74.51,68.1,74.4,860600.0],["2024-11-06",77.05,86.05,76.02,83.88,1349500.0],["2024-11-07",83.5,83.89,82.03,83.4,617800.0],["2024-11-08",83.58,84.35,82.59,83.27,675500.0],["2024-11-11",84.16,84.16,82.65,83.38,334500.0],["2024-11-12",83.19,83.95,80.5,80.75,440300.0],["2024-11-13",81.63,81.63,78.44,78.59,399300.0],["2024-11-14",78.46,78.89,76.6,77.65,281500.0],["2024-11-15",78.04,78.34,76.4,76.96,238900.0],["2024-11-18",77.39,77.74,76.6,77.06,187700.0],["2024-11-19",76.11,77.33,76.06,76.94,161900.0],["2024-11-20",76.83,77.64,75.69,77.58,401000.0],["2024-11-21",78.05,80.01,78.05,79.52,207400.0],["2024-11-22",80.2,80.98,78.66,79.41,445500.0],["2024-11-25",80.66,81.38,78.68,78.84,449600.0],["2024-11-26",78.45,78.86,77.63,78.33,341500.0],["2024-11-27",78.82,79.29,77.91,78.67,194700.0],["2024-11-29",79.37,79.56,78.41,79.41,151100.0],["2024-12-02",78.93,80.51,78.3,80.02,403700.0],["2024-12-03",79.48,80.7,78.57,79.98,443700.0],["2024-12-04",80.22,81.38,78.97,79.46,378200.0],["2024-12-05",79.32,79.37,78.05,79.13,291300.0],["2024-12-06",79.35,79.56,78.11,78.53,165600.0],["2024-12-09",79.57,80.47,78.87,79.79,234800.0],["2024-12-10",79.45,79.97,78.32,79.34,249500.0],["2024-12-11",80.52,81.02,78.38,80.02,230300.0],["2024-12-12",79.88,81.41,79.13,80.96,428700.0],["2024-12-13",80.66,81.48,79.11,80.05,428000.0],["2024-12-16",80.14,81.64,79.59,80.23,374000.0],["2024-12-17",79.55,80.17,77.48,79.3,528600.0],["2024-12-18",80.56,82.73,77.36,78.34,599200.0],["2024-12-19",78.53,79.15,76.61,76.88,309300.0],["2024-12-20",76.08,78.48,76.08,76.62,1320900.0],["2024-12-23",76.6,77.91,76.53,77.26,162200.0],["2024-12-24",77.41,77.9,77.01,77.7,99400.0],["2024-12-26",77.45,78.38,77.04,78.18,146400.0],["2024-12-27",77.54,78.12,75.96,76.64,165100.0],["2024-12-30",76.08,76.31,74.6,75.64,634300.0],["2024-12-31",76.03,76.54,75.15,75.67,291300.0],["2025-01-02",75.91,76.86,74.83,75.47,208500.0],["2025-01-03",75.69,76.57,75.35,76.3,328600.0],["2025-01-06",76.42,78.37,76.16,76.87,237100.0],["2025-01-07",77.2,78.23,76.63,77.29,209000.0],["2025-01-08",76.76,77.31,75.63,77.23,201100.0],["2025-01-10",76.12,77.62,75.67,77.39,355700.0],["2025-01-13",76.29,79.96,76.29,79.82,426000.0],["2025-01-14",80.43,81.8,79.8,81.74,268700.0],["2025-01-15",83.5,83.5,81.38,83.01,235500.0],["2025-01-16",83.12,83.58,82.33,82.56,260300.0],["2025-01-17",82.92,83.21,82.24,82.97,198400.0],["2025-01-21",83.0,85.49,82.86,84.18,465000.0],["2025-01-22",84.07,85.15,83.53,83.65,387000.0],["2025-01-23",82.83,84.42,82.0,83.65,467100.0],["2025-01-24",83.5,84.18,82.53,84.01,382300.0],["2025-01-27",82.13,82.52,77.81,78.51,709700.0],["2025-01-28",82.0,83.0,77.72,81.02,853100.0],["2025-01-29",81.59,83.21,80.94,82.83,668000.0],["2025-01-30",84.0,84.83,83.36,84.21,687100.0],["2025-01-31",83.8,85.11,83.43,83.73,737900.0],["2025-02-03",81.01,82.95,79.77,82.22,681700.0],["2025-02-04",81.91,87.53,81.91,87.38,662000.0],["2025-02-05",87.46,90.78,87.0,87.36,607900.0],["2025-02-06",87.77,88.01,86.45,87.85,405800.0],["2025-02-07",87.99,88.73,85.62,86.33,416800.0],["2025-02-10",87.0,89.75,86.5,89.1,672200.0],["2025-02-11",88.24,89.92,87.78,88.96,492500.0],["2025-02-12",87.37,89.27,86.7,88.59,516200.0],["2025-02-13",88.95,89.67,87.93,89.35,470300.0],["2025-02-14",89.39,90.32,89.09,89.66,331600.0],["2025-02-18",89.99,90.44,88.96,90.14,278400.0],["2025-02-19",89.37,91.12,89.24,90.52,442600.0],["2025-02-20",90.45,90.52,88.02,88.56,227300.0],["2025-02-21",89.41,89.96,85.63,85.72,433700.0],["2025-02-24",86.04,86.42,84.62,84.89,407600.0],["2025-02-25",84.81,85.09,83.22,83.79,285100.0],["2025-02-26",84.59,85.6,83.73,84.28,274600.0],["2025-02-27",84.08,84.8,81.83,81.89,318100.0],["2025-02-28",81.66,82.27,80.6,81.92,559300.0],["2025-03-03",82.1,82.44,76.02,76.39,610400.0],["2025-03-04",75.19,76.55,74.12,74.9,469900.0],["2025-03-05",75.35,77.51,75.2,77.2,426500.0],["2025-03-06",76.0,77.47,75.39,75.66,408300.0],["2025-03-07",75.59,76.51,74.01,76.28,331000.0],["2025-03-10",75.04,75.23,72.85,73.81,454000.0],["2025-03-11",73.85,76.32,73.22,74.9,378500.0],["2025-03-12",76.01,76.1,74.68,74.79,272900.0],["2025-03-13",74.79,75.34,72.97,73.38,361800.0],["2025-03-14",74.47,75.92,73.9,75.63,275100.0],["2025-03-17",75.29,77.04,75.29,76.12,339300.0],["2025-03-18",75.45,76.58,75.41,76.19,274600.0],["2025-03-19",76.44,78.97,76.38,78.25,286900.0],["2025-03-20",77.46,79.53,77.39,78.32,240700.0],["2025-03-21",77.7,78.51,76.94,78.31,771000.0],["2025-03-24",79.81,80.99,79.56,80.8,233800.0],["2025-03-25",80.68,81.31,78.57,78.58,633900.0],["2025-03-26",79.6,80.66,77.69,78.53,256300.0],["2025-03-27",78.26,78.88,77.02,77.74,341700.0],["2025-03-28",77.43,77.75,75.16,76.65,417700.0],["2025-03-31",75.25,76.83,74.12,76.18,423300.0],["2025-04-01",75.57,76.68,74.53,76.04,291900.0],["2025-04-02",74.71,78.29,74.71,77.51,337500.0],["2025-04-03",73.12,73.17,69.0,69.16,495700.0],["2025-04-04",65.51,68.14,63.67,67.3,732300.0],["2025-04-07",64.42,72.22,63.71,70.6,852400.0],["2025-04-08",73.29,74.13,69.32,70.52,542100.0],["2025-04-09",70.0,79.65,69.97,77.79,613500.0],["2025-04-10",74.79,76.42,72.85,74.64,424900.0],["2025-04-11",73.9,76.36,73.03,75.95,301800.0],["2025-04-14",77.72,78.33,74.78,75.8,357200.0],["2025-04-15",75.75,77.75,75.64,76.55,263300.0],["2025-04-16",75.06,76.34,73.26,75.18,357200.0],["2025-04-17",75.04,75.62,72.75,74.92,358100.0],["2025-04-21",73.94,74.53,71.84,73.06,222800.0],["2025-04-22",74.21,75.38,73.56,74.5,242600.0],["2025-04-23",77.8,79.21,76.52,77.39,331300.0],["2025-04-24",77.99,80.5,77.36,80.26,293700.0],["2025-04-25",79.65,82.27,79.17,82.24,273300.0],["2025-04-28",82.18,82.5,78.97,80.73,561100.0],["2025-04-29",75.05,79.4,74.9,79.01,663800.0],["2025-04-30",77.62,77.62,75.4,76.79,638200.0],["2025-05-01",77.55,79.34,76.94,78.51,509200.0],["2025-05-02",79.78,80.67,78.31,80.23,336200.0],["2025-05-05",79.54,80.47,78.68,78.86,317100.0],["2025-05-06",77.91,79.03,77.35,78.7,234600.0],["2025-05-07",78.8,79.76,78.12,79.67,267400.0],["2025-05-08",80.71,81.85,79.96,80.54,387700.0],["2025-05-09",81.06,81.14,79.4,79.95,257900.0],["2025-05-12",83.61,84.57,82.75,83.46,377500.0],["2025-05-13",84.22,85.73,83.65,85.27,223600.0],["2025-05-14",85.25,86.31,84.65,84.72,273300.0],["2025-05-15",84.25,85.11,83.13,84.12,226900.0],["2025-05-16",83.97,84.73,83.59,84.56,218500.0],["2025-05-19",81.5,81.5,78.43,81.37,1073300.0],["2025-05-20",82.2,83.27,81.63,82.32,641500.0],["2025-05-21",81.57,83.01,81.25,82.11,626700.0],["2025-05-22",82.04,84.75,81.69,84.45,600600.0],["2025-05-23",83.09,84.74,83.0,84.2,412800.0],["2025-05-27",85.5,87.61,85.2,86.61,595100.0],["2025-05-28",86.61,87.26,84.18,84.62,571400.0],["2025-05-29",84.83,85.0,82.45,83.95,413000.0],["2025-05-30",83.48,84.78,83.19,84.69,674700.0],["2025-06-02",84.1,86.1,84.0,85.98,625900.0],["2025-06-03",85.96,88.35,85.89,88.16,656100.0],["2025-06-04",88.31,88.5,87.65,87.97,433100.0],["2025-06-05",88.16,88.25,85.87,86.03,469000.0],["2025-06-06",87.76,87.82,86.36,87.16,244300.0],["2025-06-09",87.95,88.41,87.33,87.91,303100.0],["2025-06-10",88.45,88.71,87.67,88.27,266400.0],["2025-06-11",88.35,88.97,87.52,87.78,360000.0],["2025-06-12",87.19,88.41,86.25,87.45,411400.0],["2025-06-13",86.3,87.44,85.66,86.33,654900.0],["2025-06-16",86.82,88.53,86.57,87.97,359200.0],["2025-06-17",87.7,90.57,87.7,88.96,437100.0],["2025-06-18",88.98,90.89,88.52,90.05,377000.0],["2025-06-20",90.68,90.97,89.1,89.85,845100.0],["2025-06-23",89.98,91.8,89.68,91.71,278900.0],["2025-06-24",92.75,93.86,91.8,93.65,325400.0],["2025-06-25",94.0,95.96,93.82,95.25,456600.0],["2025-06-26",95.88,97.09,95.37,97.01,379300.0],["2025-06-27",97.44,98.46,96.75,98.07,1305800.0],["2025-06-30",98.36,98.54,97.15,97.83,453300.0],["2025-07-01",97.19,99.06,97.18,98.49,307800.0],["2025-07-02",98.58,101.46,98.2,101.24,349200.0],["2025-07-03",101.49,103.03,101.07,102.34,186500.0],["2025-07-07",101.9,103.1,101.11,101.29,435300.0],["2025-07-08",101.92,102.5,100.81,102.23,550900.0],["2025-07-09",102.93,103.67,101.81,103.46,552000.0],["2025-07-10",104.18,105.72,102.97,104.34,601500.0],["2025-07-11",103.42,105.06,103.26,104.17,745400.0],["2025-07-14",103.98,105.74,102.48,104.92,473100.0],["2025-07-15",106.05,106.83,103.04,103.08,676700.0],["2025-07-16",103.11,105.2,102.45,104.17,710400.0],["2025-07-17",103.86,107.03,103.86,104.61,883900.0],["2025-07-18",105.57,105.57,100.77,101.31,677400.0],["2025-07-21",101.31,102.58,100.23,102.0,448900.0],["2025-07-22",101.81,102.12,99.11,99.65,603600.0],["2025-07-23",100.35,101.36,99.92,100.65,427200.0],["2025-07-24",99.84,99.95,95.71,95.79,832800.0],["2025-07-25",96.51,98.76,95.49,98.58,792400.0],["2025-07-28",98.38,99.39,97.77,98.35,852800.0],["2025-07-29",105.0,121.55,103.95,120.76,3396500.0],["2025-07-30",120.75,121.7,114.83,115.9,1363100.0],["2025-07-31",117.21,118.0,113.67,116.04,1007200.0],["2025-08-01",113.06,113.51,110.33,110.96,1826900.0],["2025-08-04",112.91,117.16,111.38,116.69,982100.0],["2025-08-05",116.87,118.85,114.78,117.05,1152700.0],["2025-08-06",116.97,117.54,113.84,117.51,607400.0],["2025-08-07",117.7,119.12,115.97,119.02,644700.0],["2025-08-08",120.0,122.08,119.17,121.25,1082700.0],["2025-08-11",121.06,122.94,117.5,119.16,677000.0],["2025-08-12",120.5,124.1,119.76,123.84,950000.0],["2025-08-13",124.12,125.76,120.25,120.34,769100.0],["2025-08-14",118.42,119.08,116.33,116.8,486400.0],["2025-08-15",116.82,117.12,115.32,116.98,524200.0],["2025-08-18",116.38,117.79,116.16,117.41,435200.0],["2025-08-19",116.9,117.29,112.23,112.47,742600.0],["2025-08-20",111.69,112.01,108.37,109.61,527500.0],["2025-08-21",109.72,111.77,108.5,111.04,341900.0],["2025-08-22",111.11,115.72,111.01,115.48,573700.0],["2025-08-25",115.65,117.56,115.37,115.44,481200.0],["2025-08-26",115.75,117.37,114.99,115.22,703600.0],["2025-08-27",115.14,117.07,113.95,116.95,723100.0],["2025-08-28",117.82,120.27,117.82,119.37,756300.0],["2025-08-29",119.04,119.12,116.16,117.52,638000.0],["2025-09-02",114.83,117.41,113.99,117.09,636300.0],["2025-09-03",117.09,117.83,115.06,116.5,487600.0],["2025-09-04",117.53,119.95,116.5,119.86,449100.0],["2025-09-05",120.4,122.87,118.81,120.93,626800.0],["2025-09-08",121.31,122.86,118.85,118.92,636700.0],["2025-09-09",118.68,118.92,116.2,117.76,590200.0],["2025-09-10",118.56,122.8,117.78,122.61,862800.0],["2025-09-11",123.0,123.0,117.5,117.75,1029400.0],["2025-09-12",118.12,119.09,116.37,117.03,851700.0],["2025-09-15",117.53,119.44,117.0,119.21,520300.0],["2025-09-16",119.01,119.43,116.74,117.39,533200.0],["2025-09-17",116.84,117.95,115.61,116.19,714700.0],["2025-09-18",117.47,120.44,117.46,119.37,533300.0],["2025-09-19",119.37,119.99,117.19,118.3,1074700.0],["2025-09-22",118.26,120.18,117.25,117.75,552400.0],["2025-09-23",118.61,119.05,116.19,117.49,626800.0],["2025-09-24",117.13,117.18,112.85,113.17,632800.0],["2025-09-25",111.13,113.68,110.44,113.14,535200.0],["2025-09-26",112.74,114.29,112.15,114.11,498200.0],["2025-09-29",114.84,115.51,112.52,113.59,460400.0],["2025-09-30",113.59,115.37,111.52,115.11,620300.0],["2025-10-01",113.68,116.54,112.6,116.52,584100.0],["2025-10-02",117.66,118.0,115.97,116.74,388800.0],["2025-10-03",117.03,117.84,113.71,114.08,603500.0],["2025-10-06",160.25,160.25,133.06,140.0,4394700.0],["2025-10-07",140.37,142.5,123.65,125.62,2187000.0],["2025-10-08",126.2,135.48,125.2,134.68,1163800.0],["2025-10-09",133.99,137.0,128.79,130.35,895900.0],["2025-10-10",130.36,130.58,122.36,122.71,547400.0],["2025-10-13",126.11,126.35,123.51,125.35,410700.0],["2025-10-14",123.45,127.4,121.91,125.51,407200.0],["2025-10-15",127.5,131.99,126.23,131.94,686100.0],["2025-10-16",132.41,137.0,132.41,133.12,1634400.0],["2025-10-17",130.33,133.05,128.05,129.25,570100.0],["2025-10-20",131.17,133.26,130.23,132.67,585100.0],["2025-10-21",130.57,132.5,128.98,129.7,640100.0],["2025-10-22",129.88,130.14,124.43,127.23,681600.0],["2025-10-23",127.69,134.34,126.33,132.79,391100.0],["2025-10-24",136.66,136.66,133.77,133.77,503300.0],["2025-10-27",137.22,137.66,133.13,134.96,593400.0],["2025-10-28",136.56,136.99,132.96,134.89,371400.0],["2025-10-29",134.89,140.0,133.26,138.09,506800.0],["2025-10-30",137.92,139.98,134.82,135.48,384900.0],["2025-10-31",135.51,138.29,133.99,137.05,570500.0],["2025-11-03",138.07,141.5,136.45,140.34,1220400.0],["2025-11-04",150.0,167.69,145.66,163.58,2111500.0],["2025-11-05",162.01,178.39,159.01,177.76,1302400.0],["2025-11-06",177.23,177.88,169.26,172.51,932100.0],["2025-11-07",168.26,174.0,165.0,170.31,767600.0],["2025-11-10",173.83,176.87,171.59,174.43,494000.0],["2025-11-11",171.8,173.79,168.02,169.17,539200.0],["2025-11-12",170.75,173.26,168.24,169.8,886600.0],["2025-11-13",167.69,171.01,150.54,154.54,1082100.0],["2025-11-14",149.08,162.69,147.62,160.37,767500.0],["2025-11-17",158.97,163.44,157.14,158.88,640200.0],["2025-11-18",156.89,159.38,155.68,156.45,441700.0],["2025-11-19",156.12,164.53,155.35,155.6,630400.0],["2025-11-20",162.82,163.27,142.75,144.45,1207200.0],["2025-11-21",144.45,148.28,142.65,146.88,969700.0],["2025-11-24",146.86,154.6,145.0,153.71,867800.0],["2025-11-25",153.23,155.27,149.0,154.32,635300.0],["2025-11-26",156.76,160.25,155.42,155.59,747900.0],["2025-11-28",156.79,158.28,154.73,156.17,256700.0],["2025-12-01",155.04,155.49,151.06,151.96,455600.0],["2025-12-02",154.96,158.89,153.17,154.15,454600.0],["2025-12-03",154.55,157.9,151.22,157.46,360600.0],["2025-12-04",157.59,163.3,156.17,160.76,545400.0],["2025-12-05",161.54,163.0,156.64,158.09,389200.0],["2025-12-08",163.35,167.06,158.91,160.96,938100.0],["2025-12-09",157.25,164.89,157.25,164.27,479800.0],["2025-12-10",163.24,170.0,162.0,169.19,507000.0],["2025-12-11",167.79,177.0,163.69,176.63,697200.0],["2025-12-12",176.02,176.12,159.71,160.63,1111800.0],["2025-12-15",162.27,164.24,156.43,158.17,658800.0],["2025-12-16",156.3,158.51,144.15,146.84,939200.0],["2025-12-17",149.22,150.73,141.01,142.87,1023100.0],["2025-12-18",145.63,147.29,142.55,144.99,668400.0],["2025-12-19",144.99,152.47,144.82,151.52,1408500.0],["2025-12-22",154.23,154.78,151.32,152.89,613800.0],["2025-12-23",151.31,156.01,151.31,154.17,360000.0],["2025-12-24",153.23,156.35,152.4,154.02,190000.0],["2025-12-26",154.58,154.84,152.46,154.34,318700.0],["2025-12-29",152.48,154.69,150.94,153.76,337600.0],["2025-12-30",154.35,155.44,151.84,152.03,466000.0],["2025-12-31",152.03,153.2,150.01,150.07,563500.0],["2026-01-02",153.9,159.77,153.44,159.29,459500.0],["2026-01-05",164.72,165.9,150.34,153.3,870300.0],["2026-01-06",152.56,156.67,144.0,154.95,845700.0],["2026-01-07",154.95,156.15,149.54,153.4,477200.0],["2026-01-08",153.37,153.37,146.47,149.1,542900.0],["2026-01-09",150.64,154.6,148.62,153.41,461700.0],["2026-01-12",153.02,162.31,151.51,161.01,580900.0],["2026-01-13",161.78,169.8,161.78,167.21,542300.0],["2026-01-14",167.21,170.9,163.86,166.99,463500.0],["2026-01-15",169.87,176.45,169.56,174.4,526900.0],["2026-01-16",175.78,178.87,171.79,177.44,586600.0],["2026-01-20",172.26,180.99,172.0,174.73,584900.0],["2026-01-21",177.0,183.17,170.96,181.17,563000.0],["2026-01-22",183.44,185.29,175.01,179.51,494400.0],["2026-01-23",181.7,184.68,173.5,177.83,941700.0],["2026-01-26",178.0,183.45,175.16,182.54,1219300.0],["2026-01-27",156.97,159.7,142.0,143.19,3698900.0],["2026-01-28",145.01,154.9,145.0,152.65,1814900.0],["2026-01-29",151.93,155.5,148.79,154.43,1326300.0],["2026-01-30",147.72,153.5,137.01,141.68,2052600.0],["2026-02-02",141.46,154.28,141.0,150.47,1060500.0],["2026-02-03",153.26,156.0,148.43,154.65,787500.0],["2026-02-04",154.0,154.82,142.71,145.69,1425500.0],["2026-02-05",142.22,149.35,140.76,142.34,1248600.0],["2026-02-06",147.03,151.7,144.26,149.79,1100900.0],["2026-02-09",150.02,153.26,145.99,150.82,813400.0],["2026-02-10",150.82,152.88,148.6,149.69,565100.0],["2026-02-11",152.85,154.01,146.44,149.34,516000.0],["2026-02-12",151.91,152.42,141.07,141.29,747100.0],["2026-02-13",141.39,149.09,140.02,145.81,599200.0],["2026-02-17",144.85,148.59,142.02,146.7,535300.0],["2026-02-18",146.7,152.57,145.92,147.83,530000.0],["2026-02-19",146.53,148.73,145.02,148.1,421600.0],["2026-02-20",147.7,154.64,147.51,149.37,436300.0],["2026-02-23",148.63,150.2,145.51,147.87,333600.0],["2026-02-24",159.75,165.91,157.81,158.17,1197900.0],["2026-02-25",159.26,164.83,158.35,161.32,671900.0],["2026-02-26",161.54,162.27,152.12,161.43,657400.0],["2026-02-27",158.2,160.25,153.06,155.26,925300.0],["2026-03-02",151.23,151.87,140.26,142.3,1419900.0],["2026-03-03",135.27,142.37,131.45,137.97,973300.0],["2026-03-04",141.52,143.6,138.83,139.55,570800.0],["2026-03-05",137.19,140.9,127.04,130.29,1082100.0],["2026-03-06",125.08,128.17,122.75,123.0,649100.0],["2026-03-09",119.39,125.45,118.41,125.22,663000.0],["2026-03-10",125.66,128.7,123.74,124.21,604100.0],["2026-03-11",123.73,128.73,123.34,126.88,649800.0],["2026-03-12",123.64,128.5,122.15,126.35,703900.0],["2026-03-13",127.64,132.5,122.81,125.2,892700.0],["2026-03-16",124.88,128.75,118.1,123.69,1351500.0],["2026-03-17",124.59,126.87,122.91,125.11,545200.0],["2026-03-18",125.57,127.78,123.35,125.03,658300.0],["2026-03-19",122.89,131.54,121.7,130.23,403400.0],["2026-03-20",128.97,128.97,121.95,122.86,1602800.0],["2026-03-23",128.36,133.91,126.83,131.39,554400.0],["2026-03-24",130.2,136.0,129.48,134.8,543000.0],["2026-03-25",137.01,138.69,134.18,138.56,482700.0],["2026-03-26",135.83,135.94,130.79,130.97,578800.0],["2026-03-27",128.71,133.0,128.71,130.9,402300.0],["2026-03-30",133.67,133.67,122.17,124.03,541800.0],["2026-03-31",127.81,129.86,124.1,129.64,1027100.0],["2026-04-01",131.36,133.61,129.42,130.18,620800.0],["2026-04-02",125.19,131.78,124.89,130.21,339500.0],["2026-04-06",131.31,132.18,128.57,129.29,318700.0],["2026-04-07",128.87,132.88,127.4,131.82,448600.0],["2026-04-08",138.44,141.5,136.88,139.85,578100.0],["2026-04-09",139.03,144.05,138.52,141.84,546000.0],["2026-04-10",143.87,148.45,141.85,147.76,394700.0],["2026-04-13",146.89,153.81,146.1,153.5,451400.0],["2026-04-14",155.0,156.54,151.31,154.47,402500.0],["2026-04-15",153.93,155.26,151.35,154.31,431400.0],["2026-04-16",153.38,172.35,152.34,168.97,1321200.0],["2026-04-17",171.8,176.46,171.0,174.09,1042000.0],["2026-04-20",174.0,179.31,172.5,175.46,760600.0],["2026-04-21",175.62,178.88,172.47,174.06,659700.0],["2026-04-22",175.64,177.28,172.33,176.2,620500.0],["2026-04-23",176.0,180.97,173.64,180.02,551100.0],["2026-04-24",184.0,193.53,179.5,192.16,1247900.0],["2026-04-27",197.63,197.63,183.09,188.08,1922000.0],["2026-04-28",204.98,230.56,202.0,215.46,3234300.0],["2026-04-29",217.67,219.04,205.07,208.67,1546200.0],["2026-04-30",213.79,218.73,205.91,217.82,1191400.0],["2026-05-01",219.12,229.0,216.21,223.27,810000.0],["2026-05-04",225.0,225.05,209.5,216.54,688300.0],["2026-05-05",219.98,227.0,217.52,221.89,665800.0],["2026-05-06",230.0,238.75,220.07,238.55,1468100.0],["2026-05-07",239.62,241.31,230.0,237.09,1194000.0],["2026-05-08",240.5,255.22,236.27,248.35,1138600.0],["2026-05-11",244.37,253.47,243.16,245.44,778300.0],["2026-05-12",241.79,241.96,225.99,235.84,831600.0],["2026-05-13",241.55,244.0,234.2,238.62,689100.0],["2026-05-14",240.13,244.21,234.36,242.04,846200.0],["2026-05-15",234.78,238.84,228.4,235.34,854600.0],["2026-05-18",236.72,236.72,220.19,225.14,645300.0],["2026-05-19",224.38,227.69,213.47,224.7,851000.0],["2026-05-20",227.79,237.83,226.4,231.18,771100.0],["2026-05-21",227.0,236.0,225.71,234.36,836700.0],["2026-05-22",238.0,246.72,237.0,246.44,781100.0],["2026-05-26",256.65,262.78,247.0,259.97,884000.0],["2026-05-27",266.25,266.25,250.0,261.82,739200.0],["2026-05-28",261.6,270.49,252.58,263.23,926400.0],["2026-05-29",265.3,268.8,256.07,259.73,1634800.0],["2026-06-01",257.43,269.62,254.2,264.88,819600.0],["2026-06-02",267.79,279.23,266.77,278.36,554900.0],["2026-06-03",278.92,288.68,274.44,282.72,981600.0],["2026-06-04",271.6,285.34,268.88,280.13,657500.0],["2026-06-05",269.8,270.97,251.65,252.08,609500.0],["2026-06-08",262.0,262.0,248.73,251.95,874400.0],["2026-06-09",258.83,260.58,229.06,242.36,910800.0],["2026-06-10",237.44,248.49,230.0,231.32,689000.0],["2026-06-11",236.0,248.62,233.14,246.98,515300.0],["2026-06-12",246.98,256.44,244.5,255.2,592400.0],["2026-06-15",268.15,269.54,258.82,259.82,600800.0],["2026-06-16",262.29,262.29,248.38,249.05,696800.0],["2026-06-17",254.94,257.0,239.49,242.77,916000.0],["2026-06-18",249.58,255.0,236.74,241.49,10438900.0],["2026-06-22",247.7,254.55,243.02,253.45,1107700.0],["2026-06-23",243.0,252.75,239.57,247.04,822700.0],["2026-06-24",246.21,260.16,243.0,248.81,902000.0],["2026-06-25",254.15,257.49,246.5,253.56,629900.0],["2026-06-26",245.8,248.29,233.15,236.55,8281600.0],["2026-06-29",236.54,240.89,227.78,240.41,637500.0],["2026-06-30",240.5,254.81,239.49,253.08,667800.0],["2026-07-01",245.81,250.27,240.08,246.39,658500.0],["2026-07-02",246.39,246.39,216.67,219.77,1094800.0],["2026-07-06",220.67,231.37,215.39,217.61,1041255.104725],["2026-07-07",211.87,211.87,200,205.75,772976.987701],["2026-07-08",202.34,210,199.46,209.56,782739.223439],["2026-07-09",217.74,220.9656,211.695,212.88,640719.598554],["2026-07-10",209.91,212.93,207.91,208.79,365497.890123],["2026-07-13",205.62,207.09,199.71,201.8,576202.782684],["2026-07-14",209.85,211.65,204,207.59,374799.590804],["2026-07-15",210.28,210.28,201.39,207.33,728105.802702],["2026-07-16",202.4,205,196.65,198.05,681545.976184],["2026-07-17",191.9,202.63,187.5,197.24,661496.531978],["2026-07-20",200.12,209.3,200.12,201.87,803512.917563],["2026-07-21",209.55,220.65,207.9,219.41,670631.749828],["2026-07-22",213.06,223.51,213.01,217.36,659060.340398],["2026-07-23",214.4,220.33,212.0643,218.56,635747.420337],["2026-07-24",217.34,223.39,205.79,208.43,810808.955036],["2026-07-27",210.24,213.9154,198.76,208.9,1256239.007507],["2026-07-28",184.16,184.7394,162.41,172.43,2038268.350261],["2026-07-29",171.4,175.555,163.59,163.85,1157660.736685],["2026-07-30",172.47,186.73,172.03,183.48,1489604.685098],["2026-07-31",189.97,200,185.04,185.56,1179632.209609]]}