{"t":"THC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",19.7832,21.2763,19.7832,19.7832,18563.0],["1980-03-18",19.7832,20.4364,19.5032,19.9698,20719.0],["1980-03-19",20.1565,20.623,20.1565,20.5297,19313.0],["1980-03-20",20.5297,21.2763,20.4364,20.8097,20719.0],["1980-03-21",20.8097,20.8097,20.3431,20.4364,9094.0],["1980-03-24",20.4364,20.9963,19.13,19.13,30281.0],["1980-03-25",19.13,21.183,19.13,21.183,98625.0],["1980-03-26",21.1829,21.8362,20.5297,20.5297,80719.0],["1980-03-27",20.1565,20.1565,18.7567,19.4099,81469.0],["1980-03-28",19.7832,20.7164,19.7832,20.7164,32156.0],["1980-03-31",20.7164,21.0896,20.623,20.903,33563.0],["1980-04-01",20.9963,23.0493,20.9963,22.4894,54469.0],["1980-04-02",22.4894,22.956,21.7429,22.2094,41250.0],["1980-04-03",22.2094,22.3027,21.6495,21.9295,18188.0],["1980-04-07",21.9295,22.0228,20.9963,21.2763,32531.0],["1980-04-08",21.2763,22.0228,20.903,21.6495,33281.0],["1980-04-09",21.6495,22.5827,21.4629,22.4894,37406.0],["1980-04-10",22.4894,22.676,22.0228,22.3961,47250.0],["1980-04-11",22.3961,22.7693,22.3027,22.3961,37125.0],["1980-04-14",22.3961,22.3961,21.7428,21.9295,28031.0],["1980-04-15",21.9295,22.3028,21.8362,21.8362,22594.0],["1980-04-16",21.9295,22.3961,21.9295,22.0228,106875.0],["1980-04-17",21.7429,21.7429,21.0896,21.4629,18563.0],["1980-04-18",21.4629,21.9295,21.183,21.2763,12000.0],["1980-04-21",21.2763,21.5562,21.2763,21.2763,13125.0],["1980-04-22",21.6495,23.6092,21.6495,23.0493,117563.0],["1980-04-23",23.0493,23.5159,22.7693,23.1426,41156.0],["1980-04-24",23.1426,23.7025,22.8626,23.6092,41531.0],["1980-04-25",23.5159,23.5159,22.956,22.956,22219.0],["1980-04-28",23.2359,24.5424,23.2359,23.8891,55969.0],["1980-04-29",23.8891,24.8223,23.8891,24.6357,55500.0],["1980-04-30",24.6357,24.729,23.7025,24.1691,42188.0],["1980-05-01",23.8891,23.8891,22.956,22.956,46594.0],["1980-05-02",22.956,23.7025,22.8627,23.3292,20344.0],["1980-05-05",23.3292,23.8891,23.2359,23.6092,28500.0],["1980-05-06",23.6092,23.6092,23.1426,23.1426,12000.0],["1980-05-07",23.1426,23.3292,22.8627,23.0493,30844.0],["1980-05-08",23.0493,23.1426,22.676,22.7693,12281.0],["1980-05-09",22.7693,23.0493,22.4894,22.676,18656.0],["1980-05-12",22.676,22.8627,22.3961,22.8627,13406.0],["1980-05-13",22.8627,23.0493,22.8627,23.0493,24563.0],["1980-05-14",23.1426,23.7025,23.1426,23.6092,22031.0],["1980-05-15",23.6092,23.7025,23.3292,23.5159,40594.0],["1980-05-16",23.5159,23.7958,23.2359,23.7958,11344.0],["1980-05-19",23.7958,24.6357,23.7958,24.5424,41906.0],["1980-05-20",24.5424,24.729,23.9825,24.1691,12750.0],["1980-05-21",24.1691,24.449,23.9825,24.3557,16125.0],["1980-05-22",24.3557,24.729,24.0758,24.5424,27188.0],["1980-05-23",24.5424,25.1956,23.8891,25.1956,62531.0],["1980-05-27",25.1956,25.8488,24.8223,25.6622,37500.0],["1980-05-28",25.5688,25.5688,24.6357,25.1956,21750.0],["1980-05-29",25.1956,25.3822,24.2624,24.729,37781.0],["1980-05-30",24.729,24.9156,24.3557,24.729,14063.0],["1980-06-02",24.729,25.0089,24.449,24.449,20438.0],["1980-06-03",24.449,24.8223,23.9825,24.3557,8344.0],["1980-06-04",24.3557,25.0089,24.2624,24.5424,8438.0],["1980-06-05",24.5424,25.4755,24.449,25.3822,28969.0],["1980-06-06",25.3822,25.9421,25.0089,25.4755,19969.0],["1980-06-09",25.4755,26.0354,25.4755,26.0354,28688.0],["1980-06-10",26.0354,26.1287,25.2889,25.4755,41156.0],["1980-06-11",25.4755,25.6622,25.1023,25.4755,12281.0],["1980-06-12",25.4755,25.5688,25.0089,25.1956,35719.0],["1980-06-13",25.1956,26.1287,25.0089,25.9421,24938.0],["1980-06-16",25.9421,26.0354,25.3822,25.7555,14438.0],["1980-06-17",25.7555,26.1287,25.1956,25.9421,26156.0],["1980-06-18",25.9421,25.9421,25.3822,25.4755,14156.0],["1980-06-19",25.4755,25.6622,24.6357,24.6357,17813.0],["1980-06-20",24.5424,24.5424,23.3292,24.2624,41625.0],["1980-06-23",24.2624,25.0089,24.0758,24.6357,15750.0],["1980-06-24",24.8223,25.6622,24.8223,25.4755,26438.0],["1980-06-25",25.4755,26.1287,25.4755,26.1287,53531.0],["1980-06-26",26.1287,26.502,25.9421,26.1287,41156.0],["1980-06-27",25.8488,25.8488,25.0089,25.1956,21188.0],["1980-06-30",25.1956,25.2889,24.0758,24.2624,19688.0],["1980-07-01",24.449,25.1956,24.449,24.729,13219.0],["1980-07-02",24.729,25.8488,24.729,25.6622,32719.0],["1980-07-03",25.7555,26.1287,25.7555,26.1287,31781.0],["1980-07-07",26.1287,26.782,26.1287,26.5953,39750.0],["1980-07-08",26.5953,26.782,26.0354,26.5953,19781.0],["1980-07-09",26.5953,26.8753,26.1287,26.6886,39188.0],["1980-07-10",27.5285,28.0884,27.5285,27.9018,49594.0],["1980-07-11",27.9018,29.3015,27.9018,29.3015,55406.0],["1980-07-14",30.9812,32.4743,30.9812,32.0077,173906.0],["1980-07-15",32.0077,32.7542,31.0745,31.0745,111844.0],["1980-07-16",31.0745,31.4478,30.4213,31.2612,47906.0],["1980-07-17",31.2612,31.5411,31.1679,31.5411,13313.0],["1980-07-18",31.5411,32.1943,30.608,30.7946,55688.0],["1980-07-21",30.7946,30.9812,29.5815,30.5146,47719.0],["1980-07-22",30.5146,31.6344,30.328,30.5146,33938.0],["1980-07-23",30.5146,31.6344,30.4213,31.2612,31781.0],["1980-07-24",31.2612,31.9144,29.8614,30.2347,39656.0],["1980-07-25",30.2347,30.7946,29.9547,30.1414,19313.0],["1980-07-28",30.1414,30.5146,30.0481,30.4213,17625.0],["1980-07-29",30.4213,30.4213,29.4881,29.9547,40875.0],["1980-07-30",30.048,31.7278,30.048,31.7278,46125.0],["1980-07-31",31.7278,31.8211,30.7013,31.7278,47250.0],["1980-08-01",31.6344,31.6344,30.9812,31.3545,53906.0],["1980-08-04",31.3545,31.6344,30.7946,31.5411,37031.0],["1980-08-05",31.5411,32.381,31.3545,32.1943,73688.0],["1980-08-06",32.1943,33.6874,32.101,33.5941,59813.0],["1980-08-07",33.5941,34.7139,33.5941,34.154,44813.0],["1980-08-08",34.154,34.154,33.1275,33.2208,38063.0],["1980-08-11",33.2208,34.154,33.2208,33.9674,14063.0],["1980-08-12",33.8741,33.8741,32.101,32.4743,35438.0],["1980-08-13",32.5676,33.0342,32.5676,32.7542,22688.0],["1980-08-14",32.7542,32.8476,31.9144,32.6609,16406.0],["1980-08-15",32.6609,33.0342,32.5676,32.5676,10313.0],["1980-08-18",32.2877,32.2877,31.3545,31.7278,26250.0],["1980-08-19",31.6344,31.6344,30.9812,31.1679,32344.0],["1980-08-20",31.1679,31.7278,31.0745,31.5411,22219.0],["1980-08-21",31.5411,31.8211,31.2612,31.7278,40594.0],["1980-08-22",31.8211,33.0342,31.8211,33.0342,25688.0],["1980-08-25",33.0342,33.4075,32.4743,33.4075,18094.0],["1980-08-26",33.4075,34.6206,33.2208,33.6874,29813.0],["1980-08-27",33.6874,33.6874,32.8476,32.8476,17625.0],["1980-08-28",32.8476,33.9674,32.6609,32.8476,15563.0],["1980-08-29",32.7542,32.7542,32.1943,32.381,15000.0],["1980-09-02",32.1943,32.1943,30.7946,31.5411,51750.0],["1980-09-03",31.7278,32.5676,31.7278,32.381,35719.0],["1980-09-04",32.381,33.5941,32.101,32.8476,31219.0],["1980-09-05",32.8476,33.4075,32.6609,32.8476,18375.0],["1980-09-08",32.8476,32.8476,32.0077,32.0077,25406.0],["1980-09-09",32.0077,32.2877,31.3545,32.2877,18563.0],["1980-09-10",32.4743,34.3406,32.4743,34.154,33750.0],["1980-09-11",34.7139,35.3671,34.7139,34.9939,29344.0],["1980-09-12",35.4604,36.9535,35.4604,36.3936,25594.0],["1980-09-15",36.0203,36.0203,35.3671,35.927,21000.0],["1980-09-16",36.3936,36.9535,36.3936,36.5802,23625.0],["1980-09-17",36.7669,38.5399,36.7669,38.4466,33281.0],["1980-09-18",38.4466,39.0065,37.3268,37.5134,36000.0],["1980-09-19",37.5134,37.7934,37.1401,37.3268,22219.0],["1980-09-22",37.3268,37.7,36.207,37.3268,39750.0],["1980-09-23",36.3936,36.3936,34.9005,35.2738,110625.0],["1980-09-24",35.2738,35.6471,34.5273,35.3671,43031.0],["1980-09-25",35.6471,36.5802,35.6471,36.207,32813.0],["1980-09-26",36.0203,36.0203,35.2738,35.4604,59344.0],["1980-09-29",35.0872,35.0872,33.5941,34.154,57094.0],["1980-09-30",34.3406,35.6471,34.3406,35.6471,54750.0],["1980-10-01",35.6471,37.5134,35.6471,36.7669,39375.0],["1980-10-02",36.8602,38.4466,36.8602,38.3533,37500.0],["1980-10-03",38.3533,39.2864,38.0733,38.4466,41063.0],["1980-10-06",38.4466,39.1931,38.3533,39.0065,41156.0],["1980-10-07",39.0065,39.753,38.8198,38.8198,33656.0],["1980-10-08",38.8198,40.2196,38.8198,39.753,19594.0],["1980-10-09",39.753,40.6862,38.8198,39.1931,49219.0],["1980-10-10",39.1931,39.753,38.8198,38.8198,26625.0],["1980-10-13",38.8198,39.0065,38.3533,38.6332,11906.0],["1980-10-14",38.6332,39.0065,37.98,37.98,18000.0],["1980-10-15",38.1666,38.6332,38.1666,38.1666,13406.0],["1980-10-16",38.1666,38.7265,38.0733,38.1666,14719.0],["1980-10-17",38.0733,38.0733,37.7,37.7,13969.0],["1980-10-20",37.7,38.0733,36.5802,36.7669,12094.0],["1980-10-21",36.7669,37.7,36.7669,37.1401,25688.0],["1980-10-22",37.1401,37.8867,36.9535,37.8867,30750.0],["1980-10-23",37.8867,39.0065,37.8867,38.4466,28031.0],["1980-10-24",38.4466,38.7265,38.2599,38.4466,15188.0],["1980-10-27",38.4466,38.4466,37.5134,37.6067,18563.0],["1980-10-28",37.5134,37.5134,36.7669,37.3268,14719.0],["1980-10-29",37.3268,38.4466,37.3268,38.4466,39938.0],["1980-10-30",38.4466,39.0065,38.4466,38.6332,34688.0],["1980-10-31",38.6332,39.4731,38.5399,39.4731,56906.0],["1980-11-03",39.4731,39.4731,38.6332,38.6332,26625.0],["1980-11-05",27.4352,27.4352,26.1287,26.1287,47625.0],["1980-11-06",25.7555,25.7555,24.8223,25.1023,59719.0],["1980-11-07",25.1023,25.3822,24.9156,25.2889,13313.0],["1980-11-10",25.2889,25.3822,24.729,25.0089,16219.0],["1980-11-11",25.0089,25.3822,24.8223,25.3822,28031.0],["1980-11-12",25.3822,25.9421,25.3822,25.7555,16406.0],["1980-11-13",25.7555,26.5953,25.3822,26.5953,65906.0],["1980-11-14",26.5953,27.9018,26.5953,27.5285,55594.0],["1980-11-17",27.5285,27.6218,26.8753,27.5285,36375.0],["1980-11-18",27.6218,27.9951,27.6218,27.9951,45469.0],["1980-11-19",27.9951,28.0884,27.6218,27.7151,40313.0],["1980-11-20",27.7151,27.7151,27.6218,27.7151,213375.0],["1980-11-21",27.7151,27.7151,27.3419,27.6218,88594.0],["1980-11-24",27.6218,27.6218,27.0619,27.6218,109875.0],["1980-11-25",27.6218,28.3684,27.6218,28.3684,90469.0],["1980-11-26",28.3684,28.3684,27.8084,27.9018,46031.0],["1980-11-28",27.9018,28.1817,27.6218,27.6218,19313.0],["1980-12-01",27.6218,27.9951,26.8753,26.8753,70500.0],["1980-12-02",26.6887,26.6887,25.9421,26.4087,54188.0],["1980-12-03",26.4087,26.5953,26.0354,26.4087,42750.0],["1980-12-04",26.4087,27.5285,26.2221,26.6886,23250.0],["1980-12-05",26.6886,27.1552,26.4087,26.6886,27375.0],["1980-12-08",26.502,26.502,25.0089,25.1956,44625.0],["1980-12-09",25.1956,25.7555,24.9156,25.3822,39469.0],["1980-12-10",25.3822,25.7555,24.8223,24.8223,69656.0],["1980-12-11",24.729,24.729,24.0758,24.729,48375.0],["1980-12-12",24.729,25.5688,24.729,24.9156,22781.0],["1980-12-15",24.9156,25.5688,24.729,25.3822,40781.0],["1980-12-16",25.3822,25.3822,24.449,24.9156,22594.0],["1980-12-17",24.9156,25.5688,24.8223,25.3822,59531.0],["1980-12-18",25.3822,26.4087,25.1956,25.9421,44813.0],["1980-12-19",25.9421,26.2221,25.9421,26.1287,22500.0],["1980-12-22",26.4087,27.0619,26.4087,27.0619,30469.0],["1980-12-23",27.0619,28.0884,26.9686,27.1552,44906.0],["1980-12-24",27.2485,27.9018,27.2485,27.9018,25594.0],["1980-12-26",27.9018,27.9018,27.7151,27.7151,4969.0],["1980-12-29",27.7151,27.9018,26.5953,26.5953,28500.0],["1980-12-30",26.6886,27.4352,26.6886,27.1552,26813.0],["1980-12-31",27.1552,27.7151,27.0619,27.6218,19219.0],["1981-01-02",27.6218,27.9018,27.0619,27.1552,16969.0],["1981-01-05",27.2486,27.9951,27.2486,27.5285,59344.0],["1981-01-06",27.5285,28.9282,27.5285,28.7416,69938.0],["1981-01-07",26.782,26.782,25.3822,26.782,122344.0],["1981-01-08",26.782,27.2485,25.5688,26.2221,64031.0],["1981-01-09",26.2221,26.8753,25.7555,26.782,60656.0],["1981-01-12",26.782,27.6218,26.5953,26.8753,25219.0],["1981-01-13",26.3154,26.3154,25.5688,26.1287,30938.0],["1981-01-14",26.1287,26.4087,25.9421,26.2221,23906.0],["1981-01-15",26.2221,26.502,25.9421,26.502,35813.0],["1981-01-16",26.502,27.1552,26.4087,26.9686,56063.0],["1981-01-19",26.9686,27.2485,26.782,26.9686,28500.0],["1981-01-20",26.9686,27.1552,26.502,26.502,56531.0],["1981-01-21",26.502,26.6886,25.9421,26.1287,26063.0],["1981-01-22",26.2221,26.8753,26.2221,26.502,38625.0],["1981-01-23",26.502,26.9686,26.502,26.6886,33844.0],["1981-01-26",26.6886,26.8753,26.3154,26.5953,41063.0],["1981-01-27",27.0619,28.1817,27.0619,27.8085,83344.0],["1981-01-28",27.9018,28.7416,27.9018,28.0884,76594.0],["1981-01-29",28.0884,28.555,27.9951,28.0884,68344.0],["1981-01-30",28.0884,28.555,27.9018,28.1817,18563.0],["1981-02-02",27.9951,27.9951,26.1288,26.4087,59906.0],["1981-02-03",26.4087,26.6886,26.1287,26.1287,117281.0],["1981-02-04",26.1287,26.3154,25.4755,25.5688,30000.0],["1981-02-05",25.5688,25.9421,25.5688,25.5688,105188.0],["1981-02-06",25.6622,26.3154,25.6622,25.8488,55500.0],["1981-02-09",26.0354,26.4087,26.0354,26.0354,23906.0],["1981-02-10",26.0354,26.3154,25.9421,26.2221,26625.0],["1981-02-11",26.2221,26.4087,25.9421,25.9421,7781.0],["1981-02-12",25.7555,25.7555,25.1956,25.1956,32250.0],["1981-02-13",25.1956,26.3154,24.3557,25.8488,63656.0],["1981-02-17",25.8488,26.3154,25.8488,26.1287,53063.0],["1981-02-18",26.3154,27.1552,26.3154,27.0619,37875.0],["1981-02-19",27.0619,27.2485,26.2221,26.8753,67500.0],["1981-02-20",26.782,26.782,25.7555,26.1287,66938.0],["1981-02-23",26.1287,26.3154,26.0354,26.1287,23438.0],["1981-02-24",26.1287,26.502,26.1287,26.502,32250.0],["1981-02-25",26.502,26.782,26.3154,26.6886,102750.0],["1981-02-26",26.9686,27.9018,26.9686,27.8085,208219.0],["1981-02-27",27.8084,29.0216,27.8084,28.9283,234656.0],["1981-03-02",29.0216,29.3948,29.0216,29.2082,109125.0],["1981-03-03",29.2082,29.5815,28.6483,28.9283,104813.0],["1981-03-04",28.9283,29.3015,28.6483,28.9283,68813.0],["1981-03-05",28.9283,29.3948,28.9283,29.3015,34969.0],["1981-03-06",29.3015,29.4882,29.1149,29.4882,85875.0],["1981-03-09",29.4882,29.8614,29.3015,29.5815,88031.0],["1981-03-10",29.5815,30.1414,29.1149,29.4882,78000.0],["1981-03-11",29.4882,29.5815,28.3683,29.1149,89531.0],["1981-03-12",29.1149,29.8614,28.7416,29.8614,34688.0],["1981-03-13",29.8614,30.5146,29.1149,29.6748,91969.0],["1981-03-16",29.6748,30.2347,29.3015,29.9547,32438.0],["1981-03-17",29.9547,30.0481,29.3948,29.8614,82688.0],["1981-03-18",29.8614,30.1414,29.7681,29.7681,40125.0],["1981-03-19",29.8614,31.0745,29.8614,30.5146,63938.0],["1981-03-20",30.608,31.1679,30.608,30.9812,30094.0],["1981-03-23",31.1679,32.0077,31.1679,31.9144,55031.0],["1981-03-24",31.9144,32.4743,31.8211,31.9144,107063.0],["1981-03-25",31.9144,32.8476,31.9144,32.5676,90188.0],["1981-03-26",32.5676,33.0342,32.2877,32.381,76313.0],["1981-03-27",32.381,33.1275,31.9144,31.9144,39938.0],["1981-03-30",32.0077,33.1275,32.0077,32.6609,95813.0],["1981-03-31",32.6609,33.2208,32.381,32.4743,45188.0],["1981-04-01",32.4743,32.9409,32.4743,32.6609,43031.0],["1981-04-02",32.6609,32.9409,32.5676,32.8476,39938.0],["1981-04-03",33.1275,33.5941,33.1275,33.4075,60000.0],["1981-04-06",32.8476,32.8476,31.9144,32.4743,84656.0],["1981-04-07",32.4743,33.0342,32.4743,32.5676,53813.0],["1981-04-08",33.1275,33.8741,33.1275,33.4075,73500.0],["1981-04-09",33.4075,33.6874,33.4075,33.6874,61125.0],["1981-04-10",33.6874,33.9674,33.2208,33.4075,29719.0],["1981-04-13",33.4075,33.5008,33.0342,33.2208,59063.0],["1981-04-14",32.7543,32.7543,32.381,32.5676,66563.0],["1981-04-15",32.8476,33.6874,32.8476,33.5941,41906.0],["1981-04-16",33.5941,34.7139,33.5008,34.7139,38250.0],["1981-04-20",34.6206,34.6206,33.7807,34.4339,54656.0],["1981-04-21",34.7139,34.9939,34.7139,34.9939,34125.0],["1981-04-22",34.9939,35.2738,34.5273,34.6206,60938.0],["1981-04-23",34.6206,34.9939,34.434,34.6206,22031.0],["1981-04-24",34.6206,34.9005,33.3141,34.0607,38156.0],["1981-04-27",33.874,33.874,33.0342,33.5941,36000.0],["1981-04-28",33.5941,33.7807,32.381,32.5676,49500.0],["1981-04-29",32.5676,32.8476,31.7278,32.8476,33281.0],["1981-04-30",17.5436,17.5436,16.3305,17.5436,46031.0],["1981-05-01",17.5436,17.7302,16.3305,16.8904,91500.0],["1981-05-04",16.6104,16.6104,16.2372,16.5171,47438.0],["1981-05-05",16.4238,16.4238,16.1438,16.3305,56625.0],["1981-05-06",16.3305,17.077,16.2371,16.2371,50531.0],["1981-05-07",16.2372,16.4238,16.2372,16.4238,132750.0],["1981-05-08",16.5171,17.357,16.5171,17.2636,220406.0],["1981-05-11",17.2636,17.8235,17.077,17.1703,127500.0],["1981-05-12",17.1703,17.5436,17.077,17.5436,108938.0],["1981-05-13",17.5436,17.9168,17.5436,17.8235,45469.0],["1981-05-14",17.8235,17.9169,17.357,17.7302,60844.0],["1981-05-15",17.7302,17.7302,17.1703,17.4503,85406.0],["1981-05-18",17.4503,17.6369,16.9837,17.2636,79500.0],["1981-05-19",17.2636,17.6369,17.077,17.1703,61875.0],["1981-05-20",17.357,18.1035,17.357,18.1035,90375.0],["1981-05-21",18.1035,18.4768,17.9169,18.3834,81563.0],["1981-05-22",18.3834,19.13,18.2901,18.9433,104438.0],["1981-05-26",18.9433,19.5032,18.7567,19.0367,93656.0],["1981-05-27",19.13,19.6899,19.13,19.5966,128156.0],["1981-05-28",19.7832,20.1565,19.7832,20.0631,108000.0],["1981-05-29",20.0631,20.3431,19.8765,20.0631,94969.0],["1981-06-01",20.0631,21.4629,19.7832,19.9698,218063.0],["1981-06-02",19.9698,20.0631,18.3834,18.9433,139688.0],["1981-06-03",18.9433,20.5297,18.7567,20.5297,70688.0],["1981-06-04",20.5297,21.3696,20.0631,20.2498,60094.0],["1981-06-05",20.2498,20.7164,19.8765,20.1565,63094.0],["1981-06-08",20.1565,20.3431,19.3166,19.4099,57281.0],["1981-06-09",19.4099,20.0631,18.5701,18.85,96375.0],["1981-06-10",18.85,19.7832,18.7567,19.13,71625.0],["1981-06-11",19.3166,20.0631,19.3166,20.0631,60000.0],["1981-06-12",20.0631,20.3431,19.2233,19.7832,70781.0],["1981-06-15",19.7832,20.0631,19.13,19.5966,52125.0],["1981-06-16",19.5966,19.6899,18.85,18.9433,80906.0],["1981-06-17",18.9433,19.3166,18.5701,19.13,77063.0],["1981-06-18",19.13,19.4099,18.5701,18.6634,48750.0],["1981-06-19",18.6634,18.6634,17.3569,17.6369,123000.0],["1981-06-22",17.7302,18.2901,17.7302,18.1035,137063.0],["1981-06-23",18.2901,19.0367,18.2901,19.0367,83250.0],["1981-06-24",19.0367,19.0367,18.2901,18.4768,48000.0],["1981-06-25",18.4767,18.7567,18.2901,18.5701,62156.0],["1981-06-26",18.5701,18.7567,17.9169,18.1035,60094.0],["1981-06-29",18.1035,18.2901,17.7302,18.0102,41625.0],["1981-06-30",18.0102,18.1968,17.5436,17.5436,68156.0],["1981-07-01",17.5436,17.8235,17.2636,17.6369,147563.0],["1981-07-02",17.6369,17.8235,16.797,17.077,109781.0],["1981-07-06",16.8904,16.8904,16.4238,16.797,71438.0],["1981-07-07",16.797,17.5436,16.797,17.1703,108656.0],["1981-07-08",17.1703,17.5436,16.9837,17.1703,55594.0],["1981-07-09",17.1703,17.4503,16.9837,16.9837,33469.0],["1981-07-10",16.9837,17.3569,16.6104,16.6104,42000.0],["1981-07-13",16.6104,17.2636,16.6104,17.2636,48000.0],["1981-07-14",17.2636,17.357,16.9837,17.357,46875.0],["1981-07-15",17.357,17.4503,17.1703,17.2636,46969.0],["1981-07-16",17.2636,17.5436,17.2636,17.4503,32719.0],["1981-07-17",17.4503,17.4503,17.2636,17.357,15938.0],["1981-07-20",17.2636,17.2636,16.9837,17.077,42469.0],["1981-07-21",17.077,17.1703,16.7971,16.9837,73031.0],["1981-07-22",16.9837,17.2636,16.2371,16.3305,189563.0],["1981-07-23",16.3305,17.4503,16.1438,17.4503,83250.0],["1981-07-24",17.4503,18.1968,16.9837,17.077,77156.0],["1981-07-27",17.077,17.357,16.2371,17.077,144188.0],["1981-07-28",17.077,17.2636,16.8904,16.9837,79125.0],["1981-07-29",16.9837,17.077,16.7037,16.8904,54375.0],["1981-07-30",16.8904,17.077,16.797,17.077,53438.0],["1981-07-31",17.077,17.5436,16.797,17.5436,91781.0],["1981-08-03",17.5436,17.6369,16.797,17.357,42188.0],["1981-08-04",17.357,17.5436,16.8904,17.077,82500.0],["1981-08-05",17.077,17.2636,16.797,16.8904,82125.0],["1981-08-06",16.9837,17.2636,16.9837,17.1703,106313.0],["1981-08-07",17.077,17.077,16.7037,16.797,27563.0],["1981-08-10",16.7971,16.7971,16.4238,16.7037,49688.0],["1981-08-11",16.7037,16.8904,16.6104,16.7037,33188.0],["1981-08-12",16.7037,16.8904,16.4238,16.6104,69563.0],["1981-08-13",16.6104,16.7037,15.9572,16.3305,77813.0],["1981-08-14",16.3305,16.3305,15.304,15.6772,109875.0],["1981-08-17",15.4906,15.4906,14.7441,14.9307,176906.0],["1981-08-18",14.8374,14.8374,14.3708,14.4641,148500.0],["1981-08-19",14.4641,15.2107,14.3708,15.2107,74250.0],["1981-08-20",15.2107,15.7706,15.1173,15.6772,98250.0],["1981-08-21",15.6772,15.7706,15.024,15.304,82500.0],["1981-08-24",15.024,15.024,14.2775,14.4641,108844.0],["1981-08-25",14.4641,14.7441,13.9042,14.2775,164063.0],["1981-08-26",14.2775,14.5574,13.9042,13.9042,150375.0],["1981-08-27",13.9042,13.9975,13.0644,13.251,131906.0],["1981-08-28",13.3443,14.0909,13.3443,13.9042,104344.0],["1981-08-31",13.9042,14.3708,13.6243,13.7176,82688.0],["1981-09-01",13.7176,14.1842,13.7176,14.0909,123375.0],["1981-09-02",14.0909,14.4641,13.9975,14.1842,92906.0],["1981-09-03",14.1842,14.2775,13.6243,13.7176,61031.0],["1981-09-04",13.7176,13.7176,13.1577,13.4376,156938.0],["1981-09-08",13.4376,13.4376,12.7844,12.8777,134813.0],["1981-09-09",12.8777,13.3443,12.5045,13.1577,246375.0],["1981-09-10",13.1577,13.8109,13.1577,13.8109,174375.0],["1981-09-11",13.8109,14.0909,13.531,14.0909,117188.0],["1981-09-14",14.0909,14.0909,13.4376,13.531,71438.0],["1981-09-15",13.531,13.7176,13.531,13.7176,62344.0],["1981-09-16",13.6243,13.6243,13.1577,13.251,61875.0],["1981-09-17",13.251,13.6243,12.9711,13.251,138094.0],["1981-09-18",13.0644,13.0644,12.3178,12.6911,164625.0],["1981-09-21",12.6911,13.0644,12.4112,12.8777,74813.0],["1981-09-22",12.8777,12.9711,12.5978,12.8777,68438.0],["1981-09-23",12.7844,12.7844,12.4112,12.5045,82219.0],["1981-09-24",12.5978,13.0644,12.5978,12.5978,83156.0],["1981-09-25",12.5978,12.6911,12.2245,12.4112,103500.0],["1981-09-28",12.4112,13.3443,11.6646,13.3443,113438.0],["1981-09-29",13.3443,13.8109,13.251,13.251,217406.0],["1981-09-30",13.251,13.7176,13.0644,13.4376,107250.0],["1981-10-01",13.4376,13.8109,13.251,13.8109,117188.0],["1981-10-02",13.9042,14.6508,13.9042,14.5574,91031.0],["1981-10-05",14.6508,15.024,14.6508,14.6508,114000.0],["1981-10-06",14.6508,15.1173,14.5574,14.7441,70219.0],["1981-10-07",14.7441,15.2107,14.3708,15.2107,199219.0],["1981-10-08",15.304,16.2372,15.304,15.9572,106969.0],["1981-10-09",15.9572,16.0505,15.4906,15.5839,147563.0],["1981-10-12",15.5839,15.5839,15.1173,15.3973,92625.0],["1981-10-13",15.3973,15.9572,15.2107,15.7706,91781.0],["1981-10-14",15.6772,15.6772,15.1173,15.1173,50156.0],["1981-10-15",15.1173,15.7706,14.9307,15.5839,81844.0],["1981-10-16",15.5839,15.5839,15.2107,15.304,24844.0],["1981-10-19",15.304,15.5839,15.1173,15.5839,36656.0],["1981-10-20",15.5839,15.7706,15.3973,15.4906,63375.0],["1981-10-21",15.4906,15.5839,15.304,15.4906,42375.0],["1981-10-22",15.4906,15.6772,14.9307,15.1173,179250.0],["1981-10-23",15.1173,15.1173,14.7441,15.024,90375.0],["1981-10-26",14.9307,14.9307,14.5574,14.7441,44813.0],["1981-10-27",14.7441,15.2107,14.7441,15.1173,75563.0],["1981-10-28",15.1173,15.5839,14.9307,15.3973,58406.0],["1981-10-29",15.3973,15.4906,14.9307,15.2107,43406.0],["1981-10-30",15.2107,15.7706,15.024,15.2107,201000.0],["1981-11-02",15.2107,15.5839,14.7441,14.8374,310594.0],["1981-11-03",14.8374,15.2107,14.7441,14.9307,196313.0],["1981-11-04",14.9307,15.024,14.7441,14.7441,853031.0],["1981-11-05",14.5574,14.5574,13.8109,14.0909,117000.0],["1981-11-06",14.0909,14.3708,13.6243,13.9042,97406.0],["1981-11-09",13.9042,14.2775,13.0644,13.4376,161719.0],["1981-11-10",13.4376,14.1842,13.4376,13.6243,93469.0],["1981-11-11",13.6243,13.8109,13.1577,13.8109,75188.0],["1981-11-12",13.8109,14.3708,13.6243,13.8109,110719.0],["1981-11-13",13.8109,14.2775,13.7176,13.8109,117094.0],["1981-11-16",13.8109,13.9042,13.531,13.531,72000.0],["1981-11-17",13.531,13.9042,13.4376,13.9042,186188.0],["1981-11-18",13.9042,14.0909,13.6243,13.8109,42938.0],["1981-11-19",13.8109,13.8109,13.531,13.6243,40688.0],["1981-11-20",13.6243,13.7176,13.251,13.6243,115875.0],["1981-11-23",13.6243,13.8109,13.0644,13.251,343406.0],["1981-11-24",13.4376,13.9975,13.4376,13.9975,163594.0],["1981-11-25",13.9975,14.0909,13.3443,13.6243,107813.0],["1981-11-27",13.6243,13.6243,13.3443,13.6243,100688.0],["1981-11-30",13.6243,14.0909,13.3443,14.0909,177938.0],["1981-12-01",14.0909,14.3708,13.9042,14.2775,70781.0],["1981-12-02",14.3708,14.7441,14.3708,14.4641,117094.0],["1981-12-03",14.1842,14.1842,13.8109,13.8109,90750.0],["1981-12-04",13.8109,13.9975,13.531,13.7176,274688.0],["1981-12-07",13.7176,14.0909,13.3443,13.3443,115594.0],["1981-12-08",13.3443,13.6243,13.251,13.251,116156.0],["1981-12-09",13.251,13.4376,13.1577,13.251,152719.0],["1981-12-10",13.3443,13.6243,13.3443,13.6243,117188.0],["1981-12-11",13.6243,13.9042,13.6243,13.6243,76125.0],["1981-12-14",13.6243,13.7176,13.251,13.251,58031.0],["1981-12-15",13.251,13.4376,13.251,13.3443,68438.0],["1981-12-16",13.3443,13.4376,13.251,13.3443,52781.0],["1981-12-17",13.3443,13.3443,13.1577,13.3443,40219.0],["1981-12-18",13.3443,13.4376,13.1577,13.3443,62813.0],["1981-12-21",13.3443,13.6243,13.1577,13.3443,103313.0],["1981-12-22",13.3443,13.4376,13.1577,13.251,64031.0],["1981-12-23",13.1577,13.1577,12.5978,12.5978,237000.0],["1981-12-24",12.5978,12.7844,12.3178,12.5978,145875.0],["1981-12-28",12.5978,12.5978,12.3178,12.5045,58406.0],["1981-12-29",12.5045,12.5045,12.0379,12.2245,118594.0],["1981-12-30",12.3178,12.6911,12.3178,12.5978,170906.0],["1981-12-31",12.5978,12.9711,12.5978,12.9711,112125.0],["1982-01-04",13.4376,13.8109,13.0644,13.531,141188.0],["1982-01-05",13.7176,13.9042,13.4376,13.6243,133219.0],["1982-01-06",13.251,13.531,12.9711,13.1577,103313.0],["1982-01-07",13.1577,13.251,12.9711,13.0644,67313.0],["1982-01-08",13.251,13.3443,13.0644,13.1577,74531.0],["1982-01-11",12.7844,13.1577,12.4112,12.7844,187406.0],["1982-01-12",12.9711,13.1577,12.6911,13.0644,127500.0],["1982-01-13",12.9711,13.0644,12.7844,12.7844,81000.0],["1982-01-14",12.8777,12.9711,12.6911,12.9711,199125.0],["1982-01-15",12.9711,13.0644,12.7844,12.7844,67875.0],["1982-01-18",12.5978,12.6911,12.4112,12.5978,86438.0],["1982-01-19",12.5045,12.8777,12.0379,12.0379,156094.0],["1982-01-20",11.9446,12.0379,11.8512,11.9446,96188.0],["1982-01-21",12.2245,12.5045,11.8512,12.4112,127219.0],["1982-01-22",12.0379,12.4111,11.5713,11.7579,180656.0],["1982-01-25",11.5713,11.7579,11.2913,11.5713,85688.0],["1982-01-26",11.478,11.5713,11.2913,11.2913,131344.0],["1982-01-27",11.198,11.3847,10.9181,11.0114,189750.0],["1982-01-28",11.6646,12.1312,11.198,11.9446,192375.0],["1982-01-29",12.8777,13.251,12.5045,12.5978,191063.0],["1982-02-01",12.3178,12.5978,12.0379,12.2245,138188.0],["1982-02-02",12.2245,12.3178,12.0379,12.1312,152344.0],["1982-02-03",12.2245,12.3178,12.0379,12.2245,90938.0],["1982-02-04",12.2245,12.4112,12.0379,12.4112,92625.0],["1982-02-05",12.4112,12.5978,12.1312,12.2245,90844.0],["1982-02-08",12.0379,12.2245,11.7579,11.8513,125156.0],["1982-02-09",11.6646,11.9446,11.3847,11.6646,89344.0],["1982-02-10",11.6646,11.8513,11.3847,11.8513,52781.0],["1982-02-11",11.7579,12.0379,11.478,11.7579,57094.0],["1982-02-12",11.7579,11.8513,11.6646,11.8513,36844.0],["1982-02-16",11.8513,12.2245,11.478,12.2245,63563.0],["1982-02-17",11.9446,12.1312,11.6646,11.8513,45750.0],["1982-02-18",12.2245,12.5045,11.8512,12.1312,139594.0],["1982-02-19",11.9446,12.3178,11.478,11.7579,89344.0],["1982-02-22",12.0209,12.6783,11.2696,11.2696,180844.0],["1982-02-23",11.4574,11.6452,11.1757,11.5513,115219.0],["1982-02-24",11.8331,12.0209,11.5513,12.0209,60844.0],["1982-02-25",12.1148,12.2087,12.0209,12.1148,65344.0],["1982-02-26",11.927,12.1148,11.7392,11.7392,47063.0],["1982-03-01",11.8331,11.927,11.6452,11.927,50438.0],["1982-03-02",11.8331,11.927,11.6452,11.7392,40594.0],["1982-03-03",11.5513,11.7392,11.3635,11.4574,50063.0],["1982-03-04",10.6122,11.2696,9.9548,10.7061,440531.0],["1982-03-05",10.5183,10.7061,10.3305,10.4244,304313.0],["1982-03-08",10.3305,10.5183,10.1426,10.1426,108938.0],["1982-03-09",10.1426,10.4244,9.8609,9.9548,242813.0],["1982-03-10",10.0487,10.1426,9.8609,10.0487,112594.0],["1982-03-11",9.8609,10.0487,9.6731,9.767,202500.0],["1982-03-12",9.767,10.2365,9.2974,9.4852,70969.0],["1982-03-15",9.4852,9.6731,9.2035,9.6731,133688.0],["1982-03-16",9.9548,10.2365,9.6731,9.8609,117750.0],["1982-03-17",9.6731,9.8609,9.3913,9.5792,270188.0],["1982-03-18",9.6731,10.0487,9.5791,9.9548,176719.0],["1982-03-19",10.3305,10.4244,10.1426,10.3305,107625.0],["1982-03-22",10.7061,10.8939,10.5183,10.8,147375.0],["1982-03-23",10.8,11.0818,10.5183,10.7061,469125.0],["1982-03-24",10.5183,10.7061,10.3305,10.3305,154125.0],["1982-03-25",10.5183,10.8939,10.1426,10.6122,87750.0],["1982-03-26",10.4244,10.7061,10.1426,10.3305,189750.0],["1982-03-29",10.4244,10.5183,10.3305,10.4244,43969.0],["1982-03-30",10.3305,10.4244,10.1426,10.4244,71063.0],["1982-03-31",10.4244,10.5183,10.3305,10.4244,56344.0],["1982-04-01",10.6122,10.8,10.3305,10.8,133406.0],["1982-04-02",11.0818,11.2696,10.8,11.2696,107250.0],["1982-04-05",11.6452,12.0209,11.1757,11.8331,93281.0],["1982-04-06",11.927,12.1148,11.6452,11.8331,84844.0],["1982-04-07",11.8331,12.0209,11.6452,11.927,87563.0],["1982-04-08",11.6452,11.8331,11.3635,11.4574,163594.0],["1982-04-12",11.4574,11.5513,11.2696,11.3635,51375.0],["1982-04-13",11.7392,11.927,11.4574,11.8331,171656.0],["1982-04-14",11.7392,11.8331,11.6452,11.8331,106500.0],["1982-04-15",11.927,12.1148,11.6452,12.0209,39750.0],["1982-04-16",12.2087,12.3965,12.0209,12.3026,127594.0],["1982-04-19",12.5844,12.7722,12.3026,12.5844,198188.0],["1982-04-20",12.3965,12.5844,12.2087,12.2087,73406.0],["1982-04-21",12.3026,12.3965,12.2087,12.2087,49875.0],["1982-04-22",12.3965,12.5844,12.2087,12.4905,72938.0],["1982-04-23",12.4905,12.6783,12.3026,12.5844,141563.0],["1982-04-26",12.6783,12.7722,12.5844,12.7722,68438.0],["1982-04-27",12.4905,12.7722,12.1148,12.3026,86438.0],["1982-04-28",12.3026,12.4905,12.1148,12.3026,27469.0],["1982-04-29",12.0209,12.1148,11.8331,11.927,72375.0],["1982-04-30",11.8331,11.927,11.6452,11.8331,36000.0],["1982-05-03",11.7392,11.927,11.4574,11.6452,91688.0],["1982-05-04",12.0209,12.1148,11.8331,12.0209,72188.0],["1982-05-05",11.927,12.0209,11.7392,11.927,37875.0],["1982-05-06",12.0209,12.1148,11.8331,11.8331,82219.0],["1982-05-07",11.8331,12.0209,11.6452,11.7392,110250.0],["1982-05-10",11.6452,11.8331,11.4574,11.4574,64219.0],["1982-05-11",11.4574,11.5513,11.2696,11.4574,73313.0],["1982-05-12",11.7392,11.8331,11.5513,11.5513,89625.0],["1982-05-13",11.5513,11.6452,11.4574,11.5513,62531.0],["1982-05-14",11.5513,11.6452,11.4574,11.5513,96094.0],["1982-05-17",11.3635,11.5513,11.1757,11.3635,96938.0],["1982-05-18",11.3635,11.4574,11.1757,11.2696,76781.0],["1982-05-19",11.2696,11.3635,11.0818,11.1757,57281.0],["1982-05-20",11.1568,11.2513,11.0622,11.1568,65719.0],["1982-05-21",11.0622,11.1568,10.9677,11.0622,53063.0],["1982-05-24",11.1568,11.2513,11.0622,11.1568,65719.0],["1982-05-25",11.0622,11.2513,10.8731,11.1568,86906.0],["1982-05-26",10.684,10.8731,10.4949,10.5895,117094.0],["1982-05-27",10.4949,10.5895,10.3058,10.4949,120656.0],["1982-05-28",10.8731,11.0622,10.5895,11.0622,92813.0],["1982-06-01",10.8731,10.9677,10.684,10.8731,38906.0],["1982-06-02",10.7786,10.9677,10.5895,10.7786,33656.0],["1982-06-03",10.5895,10.684,10.4004,10.4949,60188.0],["1982-06-04",10.2113,10.4949,9.9276,10.2113,81938.0],["1982-06-07",10.2113,10.4004,10.0222,10.3058,49125.0],["1982-06-08",10.2113,10.4004,10.0222,10.2113,40219.0],["1982-06-09",10.1167,10.3058,9.8331,10.1167,53438.0],["1982-06-10",10.1167,10.2113,10.0222,10.1167,97406.0],["1982-06-11",10.5895,10.8731,10.2113,10.7786,94125.0],["1982-06-14",10.5895,10.7786,10.3058,10.4004,81938.0],["1982-06-15",10.4949,10.7786,10.2113,10.5895,103500.0],["1982-06-16",10.7786,10.9677,10.4949,10.4949,124500.0],["1982-06-17",10.4004,10.5895,10.1167,10.1167,51469.0],["1982-06-18",10.3058,10.4004,10.1167,10.4004,44438.0],["1982-06-21",10.4004,10.4949,10.2113,10.3058,70969.0],["1982-06-22",10.4949,10.684,10.2113,10.5895,93469.0],["1982-06-23",10.5895,10.7786,10.4004,10.684,85219.0],["1982-06-24",10.684,10.8731,10.4949,10.8731,169594.0],["1982-06-25",10.8731,11.0622,10.684,10.7786,154875.0],["1982-06-28",10.8731,11.0622,10.5895,10.7786,133500.0],["1982-06-29",10.9677,11.0622,10.7786,10.9677,74625.0],["1982-06-30",11.0622,11.1568,10.8731,10.9677,157969.0],["1982-07-01",10.684,10.8731,10.4949,10.8731,96000.0],["1982-07-02",10.684,10.8731,10.4949,10.4949,37594.0],["1982-07-06",10.4004,10.4949,10.3058,10.4949,61969.0],["1982-07-07",10.5895,10.5895,10.4949,10.5895,31594.0],["1982-07-08",10.4949,10.5895,10.3058,10.4949,74625.0],["1982-07-09",10.4949,10.5895,10.3058,10.3058,96938.0],["1982-07-12",10.9677,11.2513,10.684,11.2513,108375.0],["1982-07-13",11.1568,11.3459,10.8731,11.0622,73219.0],["1982-07-14",11.1568,11.2513,10.9677,11.1568,62344.0],["1982-07-15",11.0622,11.1568,10.8731,10.8731,66750.0],["1982-07-16",10.7786,10.8731,10.684,10.8731,31875.0],["1982-07-19",11.1568,11.4404,10.7786,11.2513,159188.0],["1982-07-20",11.8186,12.1023,11.4404,12.0077,122438.0],["1982-07-21",12.1968,12.3859,12.0077,12.1023,199688.0],["1982-07-22",12.1968,12.4804,11.8186,12.1968,116531.0],["1982-07-23",12.4804,12.575,12.2913,12.4804,74719.0],["1982-07-26",12.1968,12.3859,12.0077,12.1023,130594.0],["1982-07-27",11.8186,12.0077,11.6295,11.7241,152531.0],["1982-07-28",11.3459,11.6295,11.0622,11.2513,186844.0],["1982-07-29",11.0622,11.3459,10.684,11.2513,175313.0],["1982-07-30",11.1568,11.2513,11.0622,11.2513,142594.0],["1982-08-02",11.6295,11.9132,11.3459,11.8186,177000.0],["1982-08-03",11.8186,12.1023,11.535,11.535,129938.0],["1982-08-04",11.3459,11.6295,11.0622,11.4404,87000.0],["1982-08-05",11.3459,11.4404,11.1568,11.3459,128344.0],["1982-08-06",11.3459,11.4404,11.2513,11.2513,51750.0],["1982-08-09",10.9677,11.0622,10.7786,11.0622,120844.0],["1982-08-10",11.1568,11.2513,10.9677,11.0622,91125.0],["1982-08-11",11.1568,11.3459,10.9677,11.0622,176625.0],["1982-08-12",10.9677,11.1568,10.684,10.684,90000.0],["1982-08-13",10.8731,11.1568,10.5895,11.1568,123656.0],["1982-08-16",11.2513,11.4404,11.0622,11.1568,85406.0],["1982-08-17",11.2513,11.3459,11.0622,11.3459,108375.0],["1982-08-18",11.9132,12.1023,11.7241,11.8186,408375.0],["1982-08-19",11.9132,12.0077,11.7241,12.0077,223219.0],["1982-08-20",11.9887,12.2741,11.6081,12.179,252844.0],["1982-08-23",12.6547,13.1305,12.179,13.0353,490875.0],["1982-08-24",13.0353,13.2256,12.7499,12.845,436688.0],["1982-08-25",13.3208,13.7013,12.845,13.511,372094.0],["1982-08-26",13.9868,14.4625,13.511,14.1771,598594.0],["1982-08-27",13.8916,14.1771,13.511,13.7013,222844.0],["1982-08-30",13.9868,14.2722,13.7013,14.2722,188813.0],["1982-08-31",14.6528,14.8431,14.4625,14.748,228563.0],["1982-09-01",14.6528,15.1286,14.0819,14.0819,476813.0],["1982-09-02",14.3674,14.6528,13.9868,14.6528,178594.0],["1982-09-03",15.0334,15.2237,14.748,15.1286,398438.0],["1982-09-07",14.6528,14.9383,14.2722,14.2722,143719.0],["1982-09-08",14.8431,15.2237,14.4625,15.2237,292313.0],["1982-09-09",15.5092,15.6995,15.2237,15.6043,320813.0],["1982-09-10",15.3189,15.5092,15.0334,15.3189,166688.0],["1982-09-13",15.0334,15.2237,14.8431,15.2237,128906.0],["1982-09-14",15.1286,15.3189,14.8431,14.8431,115406.0],["1982-09-15",14.9383,15.3189,14.5577,15.3189,205875.0],["1982-09-16",15.414,15.6994,15.1286,15.3189,288656.0],["1982-09-17",15.1286,15.3189,14.9383,15.1286,138656.0],["1982-09-20",14.9383,15.1286,14.6528,14.9383,116344.0],["1982-09-21",15.5092,15.8898,15.0334,15.8898,162375.0],["1982-09-22",15.8897,16.2703,15.5092,15.5092,336094.0],["1982-09-23",15.5092,15.6995,15.3189,15.6043,103781.0],["1982-09-24",15.6995,15.7946,15.5092,15.7946,46875.0],["1982-09-27",15.5092,15.6995,15.3189,15.6043,93000.0],["1982-09-28",15.6995,15.8897,15.5092,15.5092,148500.0],["1982-09-29",15.3189,15.6995,14.9383,14.9383,224344.0],["1982-09-30",15.0334,15.1286,14.8431,15.0334,96281.0],["1982-10-01",15.3189,15.6995,14.9383,15.6043,180750.0],["1982-10-04",15.1286,15.3189,14.9383,15.2237,213094.0],["1982-10-05",15.5092,15.7946,15.2237,15.5092,99000.0],["1982-10-06",15.8897,16.2703,15.5092,16.08,204656.0],["1982-10-07",16.4606,16.6509,16.1752,16.5558,425531.0],["1982-10-08",17.0315,17.5073,16.4606,17.2218,470438.0],["1982-10-11",17.7927,18.1733,17.4121,17.5073,471844.0],["1982-10-12",17.8879,18.0782,17.6024,18.0782,426469.0],["1982-10-13",17.983,18.1733,17.6976,17.6976,237188.0],["1982-10-14",17.2218,17.8879,16.4606,16.7461,171844.0],["1982-10-15",16.7461,17.2218,16.1752,17.1267,281438.0],["1982-10-18",17.5073,17.983,17.0315,17.983,178313.0],["1982-10-19",17.6976,18.0782,17.317,17.6976,200344.0],["1982-10-20",17.8879,18.1733,17.6024,18.1733,294469.0],["1982-10-21",17.6024,18.2685,16.9364,17.6976,206438.0],["1982-10-22",18.1733,18.4588,17.8879,18.1733,347906.0],["1982-10-25",17.4121,17.8879,16.8412,16.8412,259688.0],["1982-10-26",16.8412,17.317,16.3655,17.1267,264844.0],["1982-10-27",17.5073,17.8879,17.0315,17.6976,160313.0],["1982-10-28",17.8879,18.1733,17.6024,17.6024,200063.0],["1982-10-29",17.4121,17.6024,17.2218,17.4121,86344.0],["1982-11-01",17.4121,17.6976,17.0315,17.6976,159656.0],["1982-11-02",18.3636,18.9345,17.6976,18.649,394313.0],["1982-11-03",19.0296,19.2199,18.7442,19.1248,307594.0],["1982-11-04",18.8393,19.1248,18.5539,18.649,486750.0],["1982-11-05",19.3151,19.9811,18.649,19.9811,361875.0],["1982-11-08",19.886,20.552,19.2199,19.7908,237281.0],["1982-11-09",20.2666,20.6472,19.7908,20.3617,389438.0],["1982-11-10",20.7423,21.3132,20.1714,20.552,387750.0],["1982-11-11",20.4569,20.8375,20.0763,20.7423,170625.0],["1982-11-12",20.6472,20.9326,20.2666,20.552,152719.0],["1982-11-15",19.9811,20.3617,19.6005,19.6957,164813.0],["1982-11-16",19.3151,19.9811,18.649,19.3151,242719.0],["1982-11-17",19.7908,20.0763,19.4102,19.7908,184875.0],["1982-11-18",19.4102,20.0763,18.7442,19.0296,190406.0],["1982-11-19",19.4121,19.6034,19.1253,19.3165,155344.0],["1982-11-22",19.0296,19.5078,18.5515,18.5515,103406.0],["1982-11-23",18.3603,18.7428,17.9778,17.9778,160594.0],["1982-11-24",18.7428,19.2209,18.169,18.8384,103969.0],["1982-11-26",19.2209,19.5078,18.934,19.3165,226688.0],["1982-11-29",19.4121,19.699,19.1253,19.2209,103781.0],["1982-11-30",19.2209,19.3165,19.1253,19.3165,373219.0],["1982-12-01",20.2728,20.8465,19.6034,20.1772,703219.0],["1982-12-02",20.464,20.7509,20.0815,20.6553,424594.0],["1982-12-03",21.229,21.4203,21.0378,21.1334,302719.0],["1982-12-06",21.6116,22.0897,21.0378,22.0897,273563.0],["1982-12-07",22.0897,22.7591,21.4203,21.9941,349313.0],["1982-12-08",21.9941,22.4722,21.4203,21.9941,198000.0],["1982-12-09",21.5159,21.8984,21.1334,21.1334,275906.0],["1982-12-10",21.229,21.4203,21.0378,21.229,139594.0],["1982-12-13",21.4203,21.8028,20.9422,21.4203,106781.0],["1982-12-14",21.6116,22.3766,20.8465,20.8465,205125.0],["1982-12-15",19.699,20.0815,19.3165,19.5078,336469.0],["1982-12-16",19.5078,19.699,19.3165,19.4121,310781.0],["1982-12-17",20.464,21.3247,19.6034,21.0378,163313.0],["1982-12-20",20.9422,21.229,20.6553,20.6553,106500.0],["1982-12-21",20.9422,21.1334,20.7509,20.8465,159000.0],["1982-12-22",21.0378,21.229,20.8465,20.8465,115969.0],["1982-12-23",20.3684,20.5597,20.0815,20.1772,245156.0],["1982-12-27",20.7509,21.1334,20.3684,20.6553,290250.0],["1982-12-28",21.0378,21.229,20.7509,20.9422,96656.0],["1982-12-29",21.7072,22.1853,21.229,21.6116,257156.0],["1982-12-30",21.4203,21.8028,21.0378,21.6116,147750.0],["1982-12-31",21.7072,22.1853,21.229,22.1853,148688.0],["1983-01-03",21.4203,22.0897,20.7509,20.8465,127969.0],["1983-01-04",21.1334,21.5159,20.6553,21.4203,239250.0],["1983-01-05",21.8028,22.0897,21.4203,21.8984,343594.0],["1983-01-06",21.9941,22.2809,21.7072,21.9941,330844.0],["1983-01-07",21.9941,22.2809,21.7072,21.8028,226875.0],["1983-01-10",22.0897,22.4722,21.6115,22.3766,206625.0],["1983-01-11",22.3766,22.5678,22.0897,22.3766,190219.0],["1983-01-12",22.5678,22.7591,22.2809,22.3766,233625.0],["1983-01-13",21.9941,22.2809,21.6115,21.7072,103688.0],["1983-01-14",21.8984,22.1853,21.5159,21.8984,137813.0],["1983-01-17",22.1853,22.3766,21.8984,21.8984,118688.0],["1983-01-18",21.7072,22.0897,21.229,21.5159,147375.0],["1983-01-19",20.8465,21.229,20.3684,20.8465,412313.0],["1983-01-20",20.9422,21.1334,20.7509,20.8465,137813.0],["1983-01-21",20.9422,21.4203,20.464,21.229,181125.0],["1983-01-24",20.6553,20.9422,20.2728,20.464,217500.0],["1983-01-25",20.8465,21.229,20.3684,21.229,163219.0],["1983-01-26",21.3247,21.9941,20.6553,21.8028,315563.0],["1983-01-27",21.8028,22.1853,21.4203,22.0897,198750.0],["1983-01-28",21.8984,22.2809,21.5159,21.7072,216656.0],["1983-01-31",21.6116,21.8028,21.4203,21.6116,122063.0],["1983-02-01",21.4203,21.8028,21.0378,21.1334,110250.0],["1983-02-02",21.229,21.6116,20.7509,21.3247,94500.0],["1983-02-03",21.6116,21.8028,21.3247,21.6116,134250.0],["1983-02-04",22.0897,22.3766,21.7072,22.1853,211406.0],["1983-02-07",21.9941,22.2809,21.7072,22.0897,124219.0],["1983-02-08",21.8028,22.0897,21.5159,21.5159,92719.0],["1983-02-09",21.8984,22.1853,21.6116,21.9941,153563.0],["1983-02-10",22.3766,22.8547,21.8028,22.8547,276750.0],["1983-02-11",22.7591,23.1416,22.3766,22.3766,291938.0],["1983-02-14",22.8547,23.2372,22.3766,23.2372,153094.0],["1983-02-15",23.1416,23.3328,22.8547,22.9503,141938.0],["1983-02-16",22.9503,23.1416,22.6634,22.6634,110625.0],["1983-02-17",22.3766,22.5678,22.0897,22.4722,94313.0],["1983-02-18",22.4722,22.7603,22.1841,22.2801,78094.0],["1983-02-22",22.5682,22.7603,22.3762,22.3762,102469.0],["1983-02-23",22.2801,22.5682,21.896,22.088,114281.0],["1983-02-24",22.5682,22.9524,22.1841,22.9524,143719.0],["1983-02-25",22.8563,23.1444,22.5682,22.9524,202406.0],["1983-02-28",23.1444,23.4325,22.8563,23.1444,302063.0],["1983-03-01",23.6246,24.0087,23.1444,24.0087,246000.0],["1983-03-02",23.9127,24.2008,23.5286,23.5286,159844.0],["1983-03-03",23.8167,24.3929,23.2405,24.0087,351281.0],["1983-03-04",24.0087,24.2008,23.7206,24.2008,190031.0],["1983-03-07",24.2008,24.585,23.8167,24.2969,169781.0],["1983-03-08",24.0087,24.4889,23.4325,23.5286,169500.0],["1983-03-09",23.9127,24.3929,23.4325,24.2969,139406.0],["1983-03-10",24.4889,24.777,24.1048,24.2008,191719.0],["1983-03-11",24.2969,24.585,23.9127,24.585,233344.0],["1983-03-14",24.2968,24.585,23.9127,24.1048,357656.0],["1983-03-15",24.2008,24.3929,23.9127,24.3929,96469.0],["1983-03-16",24.681,24.8731,24.3929,24.585,144844.0],["1983-03-17",24.2008,24.4889,23.8167,24.2969,118313.0],["1983-03-18",24.4889,24.681,24.2969,24.585,98813.0],["1983-03-21",24.585,24.777,24.3929,24.777,84938.0],["1983-03-22",24.8731,25.0651,24.681,24.8731,117188.0],["1983-03-23",25.6413,26.3136,24.9691,26.3136,285469.0],["1983-03-24",26.4096,26.6017,26.1215,26.6017,289969.0],["1983-03-25",27.7541,28.2343,27.1779,28.0422,648656.0],["1983-03-28",27.7541,27.7541,26.8898,27.466,241125.0],["1983-03-29",26.6017,27.2739,25.9294,26.3136,237844.0],["1983-03-30",26.3136,27.1779,25.3532,26.2176,1225406.0],["1983-03-31",26.6977,26.9858,26.3136,26.6017,190125.0],["1983-04-04",26.1215,26.4096,25.8334,26.2176,168094.0],["1983-04-05",26.2175,26.5057,25.9294,26.1215,157781.0],["1983-04-06",25.6413,26.0255,25.1612,25.7374,132938.0],["1983-04-07",25.1612,25.8334,24.4889,25.1612,327938.0],["1983-04-08",25.4493,25.7374,25.0651,25.7374,135094.0],["1983-04-11",26.4096,26.7938,25.9294,26.6977,214219.0],["1983-04-12",26.6017,26.8898,26.3136,26.6977,267938.0],["1983-04-13",26.8898,27.0819,26.6017,26.6977,310313.0],["1983-04-14",26.9858,27.2739,26.6977,27.1779,332063.0],["1983-04-15",27.5621,27.7541,27.274,27.6581,280969.0],["1983-04-18",27.6581,27.9462,27.274,27.6581,145969.0],["1983-04-19",28.0422,28.2343,27.7541,28.0422,408844.0],["1983-04-20",28.0422,28.1383,27.8502,27.8502,300844.0],["1983-04-21",28.0422,28.1383,27.8501,28.0422,219469.0],["1983-04-22",27.9462,28.0422,27.7541,27.9462,130500.0],["1983-04-25",27.6581,28.0422,27.2739,27.37,138094.0],["1983-04-26",27.466,27.9462,26.9858,27.8502,158344.0],["1983-04-27",28.0902,28.5704,27.49,27.9702,155475.0],["1983-04-28",28.6905,29.0506,28.3303,28.8105,161925.0],["1983-04-29",28.9305,29.0506,28.6905,28.8105,148350.0],["1983-05-02",28.4504,28.8105,28.0902,28.2103,116625.0],["1983-05-03",27.9702,28.3303,27.6101,28.0902,145350.0],["1983-05-04",28.2103,28.4504,27.9702,28.2103,234075.0],["1983-05-05",28.4504,28.5704,28.2103,28.5704,145875.0],["1983-05-06",28.8105,29.0506,28.4504,28.4504,129900.0],["1983-05-09",28.6905,29.0506,28.2103,28.8105,136650.0],["1983-05-10",28.6905,28.9305,28.4504,28.5704,104325.0],["1983-05-11",28.5704,28.8105,28.2103,28.5704,94200.0],["1983-05-12",28.5704,28.6905,28.3303,28.4504,43350.0],["1983-05-13",28.4504,28.5704,28.2103,28.2103,249300.0],["1983-05-16",27.37,27.6101,27.1299,27.49,160425.0],["1983-05-17",27.49,27.7301,27.1299,27.7301,79650.0],["1983-05-18",27.8501,28.4504,27.8501,28.2103,139425.0],["1983-05-19",28.1862,28.3066,27.4635,27.9453,200925.0],["1983-05-20",27.7044,27.8248,27.1021,27.343,74100.0],["1983-05-23",27.1021,27.4635,26.2589,27.343,109350.0],["1983-05-24",27.4635,28.1862,27.2226,27.8248,224550.0],["1983-05-25",27.8248,28.0657,27.2226,27.4635,142200.0],["1983-05-26",27.4635,28.1862,27.4635,27.9453,143850.0],["1983-05-27",27.9453,28.668,27.9453,28.0657,155925.0],["1983-05-31",27.9453,28.0657,27.5839,27.7044,97650.0],["1983-06-01",27.4635,27.9453,27.4635,27.8248,132525.0],["1983-06-02",28.0657,28.1862,27.5839,27.8248,129225.0],["1983-06-03",27.8248,28.0657,27.5839,27.7044,319275.0],["1983-06-06",27.4635,27.7044,27.343,27.343,103275.0],["1983-06-07",27.5839,27.5839,27.1021,27.1021,75900.0],["1983-06-08",26.9816,27.1021,26.2589,26.4998,109950.0],["1983-06-09",26.2589,26.6203,25.5362,26.2589,123375.0],["1983-06-10",26.4998,26.6203,26.018,26.4998,92850.0],["1983-06-13",26.8612,27.343,26.7407,27.343,129225.0],["1983-06-14",27.9453,28.7885,27.8248,28.4271,377625.0],["1983-06-15",28.668,29.6316,28.4271,29.6316,235200.0],["1983-06-16",29.6316,29.8726,29.0294,29.2703,269325.0],["1983-06-17",29.1498,29.8726,29.1498,29.7521,217125.0],["1983-06-20",29.7521,29.993,29.3907,29.7521,120825.0],["1983-06-21",29.5112,30.2339,29.5112,30.2339,240075.0],["1983-06-22",30.5953,31.1975,29.8725,30.8362,318300.0],["1983-06-23",30.8362,30.9566,30.4748,30.7157,271875.0],["1983-06-24",30.5953,31.0771,30.4748,30.8362,87975.0],["1983-06-27",30.5953,30.8362,29.5112,29.8725,180075.0],["1983-06-28",29.6316,29.8725,28.668,28.668,108150.0],["1983-06-29",28.3066,28.9089,28.1862,28.9089,93150.0],["1983-06-30",29.0294,29.6316,28.9089,29.2703,106200.0],["1983-07-01",29.3907,29.7521,29.3907,29.7521,95775.0],["1983-07-05",29.3907,29.3907,28.7885,29.0294,151950.0],["1983-07-06",29.0294,29.1498,28.668,28.668,131625.0],["1983-07-07",28.668,28.7885,28.5475,28.5475,103500.0],["1983-07-08",28.3066,28.7885,27.8248,28.3066,127425.0],["1983-07-11",28.3066,28.4271,27.9453,28.1862,163950.0],["1983-07-12",28.1862,28.668,28.0657,28.4271,66900.0],["1983-07-13",28.1862,28.3066,27.8248,28.3066,66675.0],["1983-07-14",28.5476,28.7885,28.4271,28.668,134250.0],["1983-07-15",28.7885,28.7885,27.9453,28.4271,103575.0],["1983-07-18",28.1862,28.668,28.1862,28.668,75675.0],["1983-07-19",28.668,28.9089,28.4271,28.7885,90825.0],["1983-07-20",28.9089,29.3907,28.668,29.3907,241725.0],["1983-07-21",29.3907,29.3907,28.668,29.1498,122325.0],["1983-07-22",29.1498,29.3907,28.9089,28.9089,132600.0],["1983-07-25",28.668,29.1498,28.5476,28.9089,263250.0],["1983-07-26",29.0294,29.1498,28.7885,29.0294,125025.0],["1983-07-27",29.2703,29.8725,28.668,28.9089,284925.0],["1983-07-28",28.668,29.1498,28.3066,28.4271,71925.0],["1983-07-29",27.9453,28.1862,27.5839,27.9453,123825.0],["1983-08-01",27.8248,27.9453,26.6203,26.6203,176775.0],["1983-08-02",26.6203,26.9816,26.3794,26.7407,155400.0],["1983-08-03",26.4998,26.4998,25.8976,26.2589,204000.0],["1983-08-04",26.3794,26.3794,24.8135,25.4158,212850.0],["1983-08-05",25.4158,26.7407,25.2953,26.3794,144150.0],["1983-08-08",26.6203,26.6203,25.6567,25.7771,93900.0],["1983-08-09",25.8976,26.3794,25.6567,26.3794,114300.0],["1983-08-10",26.1385,26.4998,26.1385,26.4998,63000.0],["1983-08-11",26.3794,26.4998,25.6567,25.7771,106425.0],["1983-08-12",25.6567,26.018,25.6567,26.018,66525.0],["1983-08-15",26.2589,26.4998,26.018,26.018,130725.0],["1983-08-16",25.8976,26.018,25.5362,25.7771,126375.0],["1983-08-17",25.5362,26.1385,25.2953,26.1385,150075.0],["1983-08-18",26.018,26.018,25.4157,25.5362,112125.0],["1983-08-19",25.6329,25.7538,25.1493,25.3911,147675.0],["1983-08-22",25.6329,25.7538,25.1493,25.3911,93300.0],["1983-08-23",25.0284,25.2702,23.6984,24.182,181725.0],["1983-08-24",24.3029,24.3029,22.7311,23.3356,217800.0],["1983-08-25",23.3356,23.5775,22.852,23.3356,192300.0],["1983-08-26",23.4566,24.182,23.0938,24.182,265575.0],["1983-08-29",24.182,24.182,23.5775,24.182,94275.0],["1983-08-30",24.182,25.1493,23.9402,24.9075,165225.0],["1983-08-31",25.0284,25.2702,24.6656,25.2702,190725.0],["1983-09-01",25.2702,25.3911,24.4238,24.4238,148425.0],["1983-09-02",24.4238,25.0284,24.4238,25.0284,100350.0],["1983-09-06",25.2702,25.9957,25.1493,25.3911,144975.0],["1983-09-07",25.1493,25.3911,24.5447,24.5447,140025.0],["1983-09-08",24.6657,24.7866,23.9402,24.182,137025.0],["1983-09-09",24.4238,24.6657,24.182,24.5447,40425.0],["1983-09-12",25.0284,25.1493,24.0611,24.182,79950.0],["1983-09-13",23.9402,24.0611,22.9729,23.5775,255600.0],["1983-09-14",23.3356,23.5775,22.3684,22.7311,331800.0],["1983-09-15",22.6102,23.2147,22.0056,23.0938,271425.0],["1983-09-16",22.852,23.3356,22.7311,23.2147,213375.0],["1983-09-19",23.4565,23.9402,23.3356,23.8193,213825.0],["1983-09-20",23.8193,23.9402,23.5775,23.5775,345075.0],["1983-09-21",23.8193,23.8193,22.9729,23.0938,363375.0],["1983-09-22",23.0938,23.4565,22.7311,23.3356,343200.0],["1983-09-23",23.3356,23.5775,22.9729,23.0938,356325.0],["1983-09-26",23.4566,23.6984,22.852,23.2147,354750.0],["1983-09-27",23.2147,23.2147,22.4893,22.7311,200625.0],["1983-09-28",22.7311,23.2147,22.4893,23.0938,273075.0],["1983-09-29",23.3356,23.4565,22.9729,23.3356,137700.0],["1983-09-30",23.4565,23.5775,23.3356,23.5775,113925.0],["1983-10-03",23.4565,23.5775,22.9729,23.4565,139875.0],["1983-10-04",23.3356,23.5775,23.3356,23.3356,114000.0],["1983-10-05",23.4565,24.0611,23.2147,23.9402,212475.0],["1983-10-06",23.9402,24.0611,22.9729,24.0611,434325.0],["1983-10-07",24.4238,25.3911,24.3029,25.2702,322350.0],["1983-10-10",25.1493,25.3911,24.6657,25.3911,162825.0],["1983-10-11",25.3911,25.3911,24.9075,25.0284,147525.0],["1983-10-12",24.6657,24.7866,24.3029,24.6657,177300.0],["1983-10-13",24.6657,24.7866,24.182,24.5447,123900.0],["1983-10-14",24.4238,24.6657,24.3029,24.4238,61875.0],["1983-10-17",23.9402,24.0611,22.7311,23.3356,231825.0],["1983-10-18",23.2147,23.2147,22.3684,22.4893,243825.0],["1983-10-19",21.8847,22.2475,21.7638,22.1265,244800.0],["1983-10-20",22.0056,22.6102,22.0056,22.3684,212100.0],["1983-10-21",22.4893,22.4893,20.3129,21.522,169425.0],["1983-10-24",21.2802,22.9729,21.1593,22.7311,357825.0],["1983-10-25",22.7311,22.9729,21.8847,21.8847,266850.0],["1983-10-26",21.6429,22.3684,21.6429,22.1265,188700.0],["1983-10-27",22.0056,22.3684,22.0056,22.1265,129300.0],["1983-10-28",22.1265,22.7311,21.4011,22.3684,117075.0],["1983-10-31",22.4893,22.6102,22.2474,22.2474,135150.0],["1983-11-01",22.1265,22.2474,20.9174,21.6429,322725.0],["1983-11-02",21.522,22.1265,21.522,21.7638,388125.0],["1983-11-03",21.7638,21.7638,21.1593,21.4011,128475.0],["1983-11-04",21.2802,21.4011,20.5547,20.9174,107775.0],["1983-11-07",20.5547,20.7965,20.0711,20.192,146475.0],["1983-11-08",20.3129,20.3129,19.9502,19.9502,98625.0],["1983-11-09",19.8293,19.9502,19.4665,19.8293,172800.0],["1983-11-10",19.8292,20.9174,19.8292,20.6756,234225.0],["1983-11-11",20.4338,21.7638,20.4338,21.522,97425.0],["1983-11-14",21.522,21.522,21.1593,21.2802,184050.0],["1983-11-15",21.2802,22.4893,21.2802,22.2474,137325.0],["1983-11-16",21.7638,22.0056,21.6429,21.8847,176700.0],["1983-11-17",22.0056,22.1265,20.7965,21.6429,219375.0],["1983-11-18",21.6283,21.6283,20.7778,21.0208,117600.0],["1983-11-21",20.6563,20.8993,19.9272,20.4132,336375.0],["1983-11-22",20.4132,20.6563,19.9272,20.2917,299325.0],["1983-11-23",20.4132,20.6563,20.0487,20.5347,126525.0],["1983-11-25",20.5348,21.1423,20.4132,21.1423,79650.0],["1983-11-28",21.1423,21.1423,20.2917,20.4132,71025.0],["1983-11-29",20.6563,20.8993,20.2917,20.7778,161775.0],["1983-11-30",20.8993,21.1423,20.7778,21.1423,115425.0],["1983-12-01",21.0208,21.2638,20.8993,21.0208,103425.0],["1983-12-02",20.8993,20.8993,20.2917,20.4132,109050.0],["1983-12-05",20.1702,20.7778,19.6842,20.5347,294675.0],["1983-12-06",20.7778,21.1423,20.5348,21.0208,119625.0],["1983-12-07",20.8993,21.7498,20.8993,21.5068,205650.0],["1983-12-08",21.5068,21.5068,20.6563,21.2638,90075.0],["1983-12-09",20.8993,21.2638,20.4132,20.8993,114900.0],["1983-12-12",20.6563,20.8993,20.0487,20.1702,101325.0],["1983-12-13",20.0487,21.2638,20.0487,21.0208,126000.0],["1983-12-14",20.7778,20.8993,20.2917,20.5347,121725.0],["1983-12-15",20.4132,20.4132,19.9272,20.1702,150000.0],["1983-12-16",20.0487,21.2638,20.0487,21.1423,196350.0],["1983-12-19",21.1423,21.7498,20.8993,21.2638,298500.0],["1983-12-20",21.3853,21.6283,20.8993,21.0208,107325.0],["1983-12-21",21.0208,21.6283,21.0208,21.6283,212100.0],["1983-12-22",21.6283,22.3574,21.3853,22.1143,220350.0],["1983-12-23",22.2359,22.2359,21.9928,22.2359,53700.0],["1983-12-27",21.9928,22.2359,21.5068,21.8713,151725.0],["1983-12-28",21.8713,22.2359,21.6283,21.8713,137850.0],["1983-12-29",21.9928,22.1143,21.6283,21.8713,80025.0],["1983-12-30",21.6283,22.3574,21.5068,22.3574,131250.0],["1984-01-03",22.2359,23.2079,21.8713,23.0864,241875.0],["1984-01-04",23.0864,24.18,23.0864,24.0585,672300.0],["1984-01-05",24.3015,24.666,23.937,24.5445,734775.0],["1984-01-06",24.7875,24.909,24.5445,24.7875,342450.0],["1984-01-09",24.666,24.7875,23.937,24.0585,382050.0],["1984-01-10",24.0585,24.18,23.937,23.937,194700.0],["1984-01-11",24.0585,24.18,23.8154,23.8154,160800.0],["1984-01-12",24.18,24.3015,24.0585,24.0585,142950.0],["1984-01-13",24.0585,24.423,23.6939,24.3015,170550.0],["1984-01-16",24.3015,24.423,24.18,24.18,265875.0],["1984-01-17",24.18,24.423,24.0585,24.3015,184950.0],["1984-01-18",24.423,24.5445,23.5724,23.6939,121125.0],["1984-01-19",23.8155,24.3015,23.8155,24.0585,157575.0],["1984-01-20",24.18,24.18,23.5724,23.8154,173175.0],["1984-01-23",23.4509,23.5724,23.0864,23.2079,69000.0],["1984-01-24",22.9649,23.6939,22.9649,23.5724,104250.0],["1984-01-25",23.3294,23.6939,22.8434,22.8434,87300.0],["1984-01-26",22.9649,23.4509,22.9649,23.0864,81225.0],["1984-01-27",22.9649,23.0864,22.7219,22.8434,111975.0],["1984-01-30",22.8434,22.9649,21.7498,21.9928,262875.0],["1984-01-31",22.1143,22.1143,21.2638,21.3853,164925.0],["1984-02-01",21.3853,21.6283,20.7778,20.7778,418125.0],["1984-02-02",20.7778,21.8713,20.7778,21.8713,219075.0],["1984-02-03",21.9928,22.3574,20.5348,21.1423,200700.0],["1984-02-06",20.8993,21.1423,20.6563,20.6563,208125.0],["1984-02-07",21.3853,21.8713,20.5348,21.7498,227475.0],["1984-02-08",21.9928,22.1143,21.1423,21.2638,100125.0],["1984-02-09",21.1423,21.3853,20.6563,20.7778,281550.0],["1984-02-10",21.0208,21.6283,20.7778,21.3853,230475.0],["1984-02-13",21.5068,21.7498,21.2638,21.5068,236475.0],["1984-02-14",21.3853,21.7498,21.1423,21.6283,228600.0],["1984-02-15",21.7498,22.1143,21.2638,21.3853,178200.0],["1984-02-16",21.3853,21.6283,21.1423,21.3853,140700.0],["1984-02-17",21.3706,21.4928,21.0043,21.1264,83550.0],["1984-02-21",20.7601,21.1264,20.6379,20.8822,69000.0],["1984-02-22",20.8822,21.4928,20.7601,21.2485,93075.0],["1984-02-23",21.2485,21.2485,20.8822,21.1264,63675.0],["1984-02-24",21.2485,21.6149,21.0043,21.3707,83175.0],["1984-02-27",21.6149,21.737,21.2485,21.3707,64950.0],["1984-02-28",21.3707,21.3707,20.7601,20.8822,71550.0],["1984-02-29",20.8822,21.0043,20.2716,20.5158,97275.0],["1984-03-01",20.1495,20.5158,20.0274,20.5158,60600.0],["1984-03-02",20.5158,21.2485,20.5158,20.8822,99525.0],["1984-03-05",20.8822,21.2485,20.6379,20.7601,105525.0],["1984-03-06",20.6379,20.7601,20.1495,20.1495,62850.0],["1984-03-07",19.9052,20.0273,18.5619,19.0504,228525.0],["1984-03-08",18.5619,19.0504,18.4398,18.9283,150900.0],["1984-03-09",18.9283,19.1725,18.684,19.0504,75900.0],["1984-03-12",19.0504,19.7831,19.0504,19.4168,106575.0],["1984-03-13",19.7831,20.5158,19.661,20.1495,117750.0],["1984-03-14",19.9052,20.3937,19.7831,20.0274,63000.0],["1984-03-15",20.1495,21.2485,20.0273,21.1264,171300.0],["1984-03-16",21.737,21.737,20.5158,21.0043,106350.0],["1984-03-19",20.7601,20.8822,20.2716,20.5158,72000.0],["1984-03-20",20.7601,20.8822,20.2716,20.5158,36375.0],["1984-03-21",20.3937,20.5158,19.9052,20.0274,83550.0],["1984-03-22",19.9052,19.9052,19.4168,19.7831,93375.0],["1984-03-23",19.7831,20.1495,19.2946,19.7831,176625.0],["1984-03-26",19.7831,20.5158,19.7831,20.2716,93975.0],["1984-03-27",20.1495,20.7601,20.1495,20.3937,79800.0],["1984-03-28",20.3937,20.6379,20.3937,20.5158,193050.0],["1984-03-29",20.5158,21.0043,20.2716,20.2716,315150.0],["1984-03-30",20.2716,20.2716,19.7831,20.0274,139875.0],["1984-04-02",20.0273,20.2716,19.9052,20.2716,70575.0],["1984-04-03",20.1495,20.2716,19.9052,20.0274,55275.0],["1984-04-04",19.9052,20.1495,19.7831,19.9052,35325.0],["1984-04-05",19.7831,20.0273,19.0504,19.5389,91050.0],["1984-04-06",19.0504,19.661,19.0504,19.4168,67125.0],["1984-04-09",19.4168,19.5389,19.0504,19.0504,48000.0],["1984-04-10",18.9283,19.4168,18.6841,18.9283,136500.0],["1984-04-11",19.1725,19.2946,18.6841,18.6841,35325.0],["1984-04-12",18.9283,19.7831,18.9283,19.7831,145650.0],["1984-04-13",19.5389,20.3937,19.5389,20.0274,146100.0],["1984-04-16",20.0273,20.0273,19.4168,19.661,28425.0],["1984-04-17",20.0273,20.0273,19.2946,19.661,54450.0],["1984-04-18",19.7831,19.7831,19.4168,19.5389,26625.0],["1984-04-19",19.2946,19.7831,19.1725,19.4168,45225.0],["1984-04-23",19.661,19.661,19.0504,19.1725,46575.0],["1984-04-24",19.0504,19.5389,18.5619,19.4168,203925.0],["1984-04-25",19.4168,20.2716,19.4168,19.7831,188025.0],["1984-04-26",20.2716,20.6379,20.0274,20.5158,289050.0],["1984-04-27",20.2716,20.3937,20.1495,20.2716,56550.0],["1984-04-30",20.2716,20.8822,20.2716,20.6379,147900.0],["1984-05-01",20.7601,21.3706,20.7601,21.2485,231075.0],["1984-05-02",21.4928,22.1034,21.4928,22.1034,198000.0],["1984-05-03",22.3476,22.5918,22.1034,22.3476,192450.0],["1984-05-04",22.3476,22.4697,22.1034,22.3476,161550.0],["1984-05-07",22.4697,22.714,22.3476,22.5918,113775.0],["1984-05-08",22.5918,22.9582,22.4697,22.8361,121575.0],["1984-05-09",22.5918,23.0803,22.4697,22.7139,118050.0],["1984-05-10",22.5918,22.8361,22.4697,22.7139,75900.0],["1984-05-11",22.5918,22.7139,21.9812,22.2255,81300.0],["1984-05-14",21.9812,22.3476,21.737,22.1034,89925.0],["1984-05-15",21.9812,22.5918,21.8591,22.3476,92475.0],["1984-05-16",22.3476,22.5918,22.2255,22.2255,61725.0],["1984-05-17",22.2255,22.3476,21.737,21.9812,79200.0],["1984-05-18",22.1034,22.2255,21.8591,22.1034,78900.0],["1984-05-21",22.0886,22.3341,21.9659,21.9659,64950.0],["1984-05-22",21.7205,22.0886,20.6161,21.3523,155475.0],["1984-05-23",21.3523,22.2114,21.1069,21.8432,199350.0],["1984-05-24",21.5978,21.8432,21.3523,21.5978,106575.0],["1984-05-25",21.4751,21.8432,20.9842,21.2296,361200.0],["1984-05-29",21.2296,21.2296,20.6161,20.7388,73800.0],["1984-05-30",20.4933,20.9842,19.8798,20.2479,291975.0],["1984-05-31",20.3706,20.4933,19.8798,20.2479,155175.0],["1984-06-01",20.3706,20.8615,20.2479,20.7388,124725.0],["1984-06-04",20.8615,21.2296,20.6161,20.9842,170400.0],["1984-06-05",20.7388,21.4751,20.6161,21.3523,142050.0],["1984-06-06",21.1069,21.4751,20.4933,21.4751,331725.0],["1984-06-07",21.4751,22.0886,21.2296,21.8432,141825.0],["1984-06-08",21.7205,21.9659,21.3523,21.5978,44700.0],["1984-06-11",21.5978,21.5978,20.8615,20.9842,45450.0],["1984-06-12",20.7388,20.7388,19.6343,19.8798,1008750.0],["1984-06-13",20.0025,20.0025,19.2662,19.7571,187875.0],["1984-06-14",19.6343,19.8798,19.2662,19.7571,98325.0],["1984-06-15",19.7571,19.8798,19.3889,19.6343,93900.0],["1984-06-18",19.3889,20.1252,19.2662,19.8798,242100.0],["1984-06-19",19.6343,20.2479,19.6343,20.2479,442050.0],["1984-06-20",20.0025,21.4751,19.5116,21.1069,504750.0],["1984-06-21",21.2296,21.3523,20.1252,20.1252,321525.0],["1984-06-22",20.2479,20.2479,19.6343,20.1252,224925.0],["1984-06-25",20.1252,20.6161,19.6343,19.8798,337650.0],["1984-06-26",19.6343,20.0025,19.6343,19.7571,101025.0],["1984-06-27",19.6343,19.8798,19.2662,19.3889,102825.0],["1984-06-28",19.1435,20.1252,19.0208,20.0025,90750.0],["1984-06-29",20.3706,20.9842,20.2479,20.4933,242550.0],["1984-07-02",20.6161,20.6161,19.8798,20.1252,78525.0],["1984-07-03",20.1252,20.4933,20.1252,20.4933,45300.0],["1984-07-05",20.3706,20.4933,19.7571,20.0025,35550.0],["1984-07-06",19.8798,20.0025,19.5116,19.8798,60750.0],["1984-07-09",19.6343,20.1252,19.5116,20.1252,60900.0],["1984-07-10",20.2479,20.2479,19.5116,19.6343,35175.0],["1984-07-11",19.3889,19.6343,19.1435,19.2662,68025.0],["1984-07-12",19.2662,19.6343,19.1435,19.2662,44700.0],["1984-07-13",19.3889,19.7571,19.2662,19.2662,39900.0],["1984-07-16",19.3889,19.5116,19.0208,19.5116,49425.0],["1984-07-17",19.3889,19.7571,19.2662,19.6343,52875.0],["1984-07-18",19.3889,19.5116,19.2662,19.2662,51525.0],["1984-07-19",19.1435,19.3889,18.8981,18.8981,118425.0],["1984-07-20",18.7753,19.0208,17.9163,18.0391,95775.0],["1984-07-23",17.9163,18.2845,17.9163,18.0391,67275.0],["1984-07-24",18.0391,18.2845,18.0391,18.0391,84975.0],["1984-07-25",17.9163,18.039,17.3028,17.9163,109275.0],["1984-07-26",17.9163,18.4072,17.7936,18.4072,159825.0],["1984-07-27",18.4072,18.8981,18.2845,18.6526,83625.0],["1984-07-30",18.5299,18.8981,18.2845,18.6526,56025.0],["1984-07-31",18.7753,19.0208,18.7753,18.8981,80175.0],["1984-08-01",19.1435,20.4933,19.1435,20.3706,367800.0],["1984-08-02",20.4933,21.5978,19.7571,21.5978,305025.0],["1984-08-03",22.2114,22.7022,21.9659,22.4568,507450.0],["1984-08-06",22.7022,23.6839,22.4568,22.5795,517425.0],["1984-08-07",22.5795,22.5795,22.0886,22.2114,124800.0],["1984-08-08",22.4568,23.0704,22.0886,22.2114,115950.0],["1984-08-09",22.4568,23.4385,22.2113,23.1931,152850.0],["1984-08-10",23.9294,24.0521,23.3158,23.5612,262125.0],["1984-08-13",23.3158,23.4385,22.4568,23.0703,134325.0],["1984-08-14",22.9476,23.1931,22.7022,23.0703,60675.0],["1984-08-15",22.8249,23.0704,22.4568,22.4568,118500.0],["1984-08-16",22.4568,22.9476,22.4568,22.5795,187575.0],["1984-08-17",22.5795,23.0704,22.4568,22.9476,205275.0],["1984-08-20",23.1794,23.426,22.9328,23.3027,224475.0],["1984-08-21",23.3027,23.5493,22.9328,23.426,181875.0],["1984-08-22",23.426,23.6726,23.1794,23.1794,120525.0],["1984-08-23",22.9328,23.3027,22.9328,23.3027,88050.0],["1984-08-24",23.0561,23.3027,23.0561,23.3027,41250.0],["1984-08-27",23.1794,23.1794,22.4397,22.9328,98550.0],["1984-08-28",22.8095,23.3027,22.8095,23.3027,87150.0],["1984-08-29",23.5493,23.6726,23.1794,23.1794,133875.0],["1984-08-30",23.3027,23.426,22.8095,23.426,69375.0],["1984-08-31",23.3027,23.3027,22.8095,23.1794,29775.0],["1984-09-04",21.2067,22.4397,21.2067,21.2067,211350.0],["1984-09-05",21.0834,21.8232,20.9601,21.6999,165675.0],["1984-09-06",22.0698,22.1931,21.5766,21.5766,112050.0],["1984-09-07",21.6999,21.9465,21.2067,21.2067,165450.0],["1984-09-10",21.2067,21.9465,21.2067,21.6999,92475.0],["1984-09-11",22.4397,22.563,21.5766,21.6999,330900.0],["1984-09-12",21.5766,21.9465,21.4533,21.6999,92250.0],["1984-09-13",21.4533,22.4397,21.4533,22.3164,133350.0],["1984-09-14",22.1931,22.9328,22.1931,22.4397,185475.0],["1984-09-17",21.9465,22.563,21.6999,22.563,53925.0],["1984-09-18",22.3164,22.563,21.33,21.5766,200475.0],["1984-09-19",21.4533,21.9465,21.33,21.4533,167700.0],["1984-09-20",21.6999,21.8232,21.4533,21.5766,68325.0],["1984-09-21",21.4533,21.9465,21.4533,21.6999,143550.0],["1984-09-24",21.5766,21.6999,21.0834,21.2067,51150.0],["1984-09-25",21.4533,21.5766,21.2067,21.5766,24825.0],["1984-09-26",21.5766,21.5766,21.0834,21.33,82350.0],["1984-09-27",21.0834,22.1931,20.7135,21.5766,155550.0],["1984-09-28",21.5766,21.6999,21.33,21.6999,149025.0],["1984-10-01",21.4533,21.5766,20.9601,21.0834,67425.0],["1984-10-02",20.8368,21.0834,20.2204,20.3437,105450.0],["1984-10-03",20.0971,20.4669,19.6039,19.6039,85800.0],["1984-10-04",19.7272,20.0971,19.6039,19.8505,306750.0],["1984-10-05",19.6039,19.7272,19.3573,19.4806,215250.0],["1984-10-08",19.3573,19.7272,19.234,19.3573,39375.0],["1984-10-09",19.4806,19.7272,19.1107,19.234,129375.0],["1984-10-10",19.1107,19.4806,18.8641,19.3573,149250.0],["1984-10-11",19.3573,20.2204,19.3573,19.9738,218475.0],["1984-10-12",20.0971,20.9601,19.8505,20.7135,131850.0],["1984-10-15",20.8368,21.4533,20.5902,21.33,90450.0],["1984-10-16",21.0834,21.33,20.9601,20.9601,135450.0],["1984-10-17",20.9601,21.4533,20.8368,21.33,102600.0],["1984-10-18",21.2067,22.1931,21.2067,22.1931,306900.0],["1984-10-19",23.1794,23.1794,22.6863,23.0561,410100.0],["1984-10-22",22.9328,22.9328,22.563,22.563,140475.0],["1984-10-23",22.6862,22.9328,22.3164,22.4397,148950.0],["1984-10-24",22.563,22.6863,22.3164,22.3164,168000.0],["1984-10-25",22.563,22.563,22.1931,22.1931,74025.0],["1984-10-26",21.9465,22.6863,21.8232,22.6863,52200.0],["1984-10-29",21.9465,22.4397,21.8232,22.1931,36000.0],["1984-10-30",22.1931,22.6862,21.9465,22.4397,85200.0],["1984-10-31",22.4397,22.8095,22.1931,22.4397,88125.0],["1984-11-01",22.563,22.9328,22.563,22.8095,113925.0],["1984-11-02",23.0561,23.1794,22.4397,22.6863,146250.0],["1984-11-05",22.6863,22.9328,22.4397,22.6863,65775.0],["1984-11-06",22.6863,22.8095,22.4397,22.6863,52500.0],["1984-11-07",22.6863,22.6863,22.1931,22.6863,106575.0],["1984-11-08",22.4397,22.8095,22.1931,22.6863,115050.0],["1984-11-09",22.6862,23.0561,22.6862,22.9328,101925.0],["1984-11-12",22.6863,22.6863,22.3164,22.563,94950.0],["1984-11-13",22.6863,22.8095,22.0698,22.0698,117075.0],["1984-11-14",21.9465,22.1931,21.8232,21.9465,107325.0],["1984-11-15",21.9465,22.0698,21.0834,21.0834,67950.0],["1984-11-16",20.9643,21.2124,20.5922,20.5922,98550.0],["1984-11-19",20.8403,21.3365,20.5922,20.9643,111675.0],["1984-11-20",21.2124,21.7086,21.2124,21.5846,224025.0],["1984-11-21",21.3365,21.7086,21.2124,21.7086,93900.0],["1984-11-23",21.7086,22.577,21.2124,22.577,138600.0],["1984-11-26",22.577,22.701,22.2048,22.3289,122925.0],["1984-11-27",22.3289,22.701,22.0808,22.577,253875.0],["1984-11-28",22.701,22.701,22.4529,22.577,129675.0],["1984-11-29",22.4529,22.577,22.0808,22.0808,134925.0],["1984-11-30",22.0808,22.4529,21.9567,22.3289,211275.0],["1984-12-03",22.3289,22.4529,22.0808,22.2048,113325.0],["1984-12-04",22.2048,22.4529,22.0808,22.3289,112575.0],["1984-12-05",22.3289,22.4529,22.2048,22.2048,135825.0],["1984-12-06",22.2048,22.577,21.9567,21.9567,153300.0],["1984-12-07",21.9567,22.2048,21.9567,21.9567,120525.0],["1984-12-10",21.9567,22.2048,21.8327,22.0808,81075.0],["1984-12-11",22.0808,22.2048,21.9567,22.0808,125100.0],["1984-12-12",22.2048,22.577,22.0808,22.577,161775.0],["1984-12-13",22.3289,22.4529,22.2048,22.4529,70650.0],["1984-12-14",22.2048,22.4529,22.0808,22.2048,102825.0],["1984-12-17",21.9567,22.4529,21.9567,22.3289,228450.0],["1984-12-18",22.577,22.8251,22.4529,22.577,275250.0],["1984-12-19",22.701,23.3213,22.701,23.3213,339975.0],["1984-12-20",23.5694,24.0656,23.3213,23.8175,501225.0],["1984-12-21",23.8175,24.0656,23.5694,23.8175,131025.0],["1984-12-24",23.8175,23.9415,23.5694,23.9415,39000.0],["1984-12-26",23.6934,24.0656,23.6934,23.8175,48525.0],["1984-12-27",23.5694,23.6934,22.9491,22.9491,185475.0],["1984-12-28",22.8251,23.1972,22.577,22.701,505575.0],["1984-12-31",22.9491,23.1972,22.577,23.1972,127800.0],["1985-01-02",22.9491,23.0732,22.4529,22.577,145875.0],["1985-01-03",22.577,22.701,22.4529,22.4529,94275.0],["1985-01-04",22.3289,22.577,22.3289,22.3289,123825.0],["1985-01-07",22.4529,22.8251,22.3289,22.577,103500.0],["1985-01-08",22.701,22.8251,22.577,22.701,311250.0],["1985-01-09",22.701,22.701,22.2048,22.3289,166050.0],["1985-01-10",22.3289,22.701,22.2048,22.701,475575.0],["1985-01-11",22.701,23.4453,22.701,23.1972,273450.0],["1985-01-14",23.8175,24.3137,23.6934,24.3137,635025.0],["1985-01-15",24.6858,24.9339,24.5618,24.6858,571200.0],["1985-01-16",24.8099,25.182,24.3137,24.5618,353925.0],["1985-01-17",24.4377,24.6858,23.9415,24.1896,196050.0],["1985-01-18",24.4377,24.5618,24.1896,24.4377,117675.0],["1985-01-21",24.4377,25.182,24.4377,25.182,248175.0],["1985-01-22",25.4301,25.9263,25.3061,25.5541,484950.0],["1985-01-23",25.6782,26.2984,25.4301,26.1744,305700.0],["1985-01-24",26.1744,26.4225,25.9263,26.0504,414000.0],["1985-01-25",26.1744,26.2984,25.8022,26.2984,288450.0],["1985-01-28",26.2984,26.5466,25.9263,26.1744,200550.0],["1985-01-29",26.2985,26.6706,26.1744,26.6706,163875.0],["1985-01-30",27.1668,27.4149,26.9187,27.4149,444075.0],["1985-01-31",27.4149,27.4149,26.9187,27.2908,197850.0],["1985-02-01",27.0427,27.2908,26.6706,27.1668,301725.0],["1985-02-04",26.9187,27.787,26.7947,27.5389,324825.0],["1985-02-05",27.787,27.9111,27.1668,27.1668,379425.0],["1985-02-06",27.4149,27.5389,27.1668,27.2908,137400.0],["1985-02-07",27.2908,27.5389,27.0427,27.0427,137925.0],["1985-02-08",27.2909,27.5389,27.0428,27.5389,164400.0],["1985-02-11",27.4149,27.5389,26.5465,26.9187,118275.0],["1985-02-12",26.7946,27.0427,26.5465,26.9187,63825.0],["1985-02-13",26.9187,27.9111,26.9187,27.663,174975.0],["1985-02-14",27.9111,28.2832,27.4149,27.9111,208875.0],["1985-02-15",28.1592,28.9035,28.0351,28.5313,204225.0],["1985-02-19",28.4117,28.4117,28.1625,28.2871,91350.0],["1985-02-20",28.1625,28.7855,28.0379,28.6609,224100.0],["1985-02-21",28.5363,28.5363,27.9133,27.9133,138375.0],["1985-02-22",28.0379,28.2871,27.041,27.9133,158625.0],["1985-02-25",27.664,27.7886,27.4148,27.7886,135300.0],["1985-02-26",27.9133,28.6609,27.664,28.4117,230325.0],["1985-02-27",28.2871,28.5363,27.664,27.7886,180975.0],["1985-02-28",27.9133,28.0379,27.664,28.0379,214500.0],["1985-03-01",28.0379,28.5363,27.664,27.9133,195000.0],["1985-03-04",27.7886,28.1625,27.041,27.4148,148050.0],["1985-03-05",27.664,27.664,26.6671,27.5394,99900.0],["1985-03-06",27.1656,27.5394,27.1656,27.1656,84450.0],["1985-03-07",27.041,27.041,26.5425,26.7917,53775.0],["1985-03-08",26.6671,26.9164,26.2933,26.2933,82875.0],["1985-03-11",26.0441,26.2933,25.421,25.7948,133125.0],["1985-03-12",25.5456,26.1687,25.5456,25.9195,255675.0],["1985-03-13",26.0441,26.2933,25.9195,26.1687,93375.0],["1985-03-14",26.2933,26.7917,26.1687,26.2933,61350.0],["1985-03-15",26.2933,26.7917,26.0441,26.5425,72975.0],["1985-03-18",26.5425,26.7917,26.0441,26.5425,231750.0],["1985-03-19",26.5425,27.7887,26.2933,27.664,125550.0],["1985-03-20",27.2902,27.2902,26.9164,27.041,131025.0],["1985-03-21",26.9164,27.2902,26.9164,27.041,109650.0],["1985-03-22",27.4148,27.7886,27.2902,27.7886,108675.0],["1985-03-25",27.7886,28.0379,27.041,27.2902,194775.0],["1985-03-26",27.1656,27.1656,26.6671,26.7917,125250.0],["1985-03-27",27.041,27.9133,27.041,27.9133,252075.0],["1985-03-28",27.9133,28.0379,27.664,27.7886,120225.0],["1985-03-29",27.5394,27.9133,27.4148,27.9133,181950.0],["1985-04-01",27.664,27.9133,27.4148,27.9133,153225.0],["1985-04-02",27.9133,27.9133,27.4148,27.664,87450.0],["1985-04-03",27.664,27.9133,27.2902,27.2902,147600.0],["1985-04-04",27.2902,27.664,27.1656,27.2902,124650.0],["1985-04-08",27.2902,27.5394,26.9164,26.9164,151275.0],["1985-04-09",26.9164,27.1656,26.7917,26.9164,155850.0],["1985-04-10",27.041,27.7887,26.9164,27.664,196725.0],["1985-04-11",27.4148,27.664,27.1656,27.2902,432525.0],["1985-04-12",27.1656,27.2902,27.041,27.1656,157200.0],["1985-04-15",27.2902,27.2902,26.7917,26.9164,171825.0],["1985-04-16",26.9164,27.2902,26.7917,26.9164,107775.0],["1985-04-17",27.1656,27.664,27.1656,27.4148,134175.0],["1985-04-18",27.4148,27.664,27.4148,27.4148,53400.0],["1985-04-19",27.4148,27.5394,27.1656,27.2902,89625.0],["1985-04-22",27.4148,27.4148,26.4179,26.9164,132825.0],["1985-04-23",26.7917,27.1656,26.6671,26.9164,82500.0],["1985-04-24",27.041,27.9133,27.041,27.5394,162450.0],["1985-04-25",27.664,27.7886,27.4148,27.7886,108450.0],["1985-04-26",27.5394,27.7886,27.2902,27.4148,109350.0],["1985-04-29",27.2902,27.4148,26.7917,26.9164,100125.0],["1985-04-30",27.041,27.2902,26.4179,26.4179,277200.0],["1985-05-01",26.4179,26.4179,25.5456,25.7948,132525.0],["1985-05-02",25.7948,26.4179,25.6702,26.4179,161625.0],["1985-05-03",26.5425,26.6671,26.2933,26.5425,182550.0],["1985-05-06",26.6671,26.7917,26.2933,26.4179,137625.0],["1985-05-07",26.4179,26.9164,26.2933,26.6671,158625.0],["1985-05-08",26.6671,27.1656,26.5425,27.041,202125.0],["1985-05-09",27.041,27.5394,26.9164,27.4148,157425.0],["1985-05-10",27.5394,28.0379,27.5394,27.7886,446325.0],["1985-05-13",27.9133,28.1625,27.7886,28.0379,144825.0],["1985-05-14",28.1625,28.4117,28.0379,28.4117,239250.0],["1985-05-15",28.4117,28.9102,28.4117,28.4117,217650.0],["1985-05-16",28.5363,28.5363,27.9133,28.0379,202200.0],["1985-05-17",27.9133,28.7855,27.9133,28.6609,128850.0],["1985-05-20",28.6659,29.0415,28.4156,28.6659,293475.0],["1985-05-21",28.7911,28.9163,28.4156,28.5408,237600.0],["1985-05-22",28.5408,28.5408,28.04,28.4156,93225.0],["1985-05-23",28.5408,28.6659,28.1652,28.4156,185625.0],["1985-05-24",28.2904,28.6659,28.1652,28.6659,135900.0],["1985-05-28",28.4156,29.1667,28.4156,29.1667,146250.0],["1985-05-29",29.1667,29.6674,29.0415,29.5422,209400.0],["1985-05-30",29.5422,29.6674,28.6659,29.0415,299700.0],["1985-05-31",29.0415,29.7925,28.7911,29.6674,473400.0],["1985-06-03",29.9177,29.9177,29.6674,29.9177,184800.0],["1985-06-04",30.0429,30.5436,29.9177,30.2933,350025.0],["1985-06-05",31.0443,31.0443,30.5436,30.6688,326175.0],["1985-06-06",30.9192,30.9192,30.6688,30.9192,190875.0],["1985-06-07",30.9192,30.9192,30.2933,30.4184,191100.0],["1985-06-10",30.5436,30.5436,30.1681,30.2933,71775.0],["1985-06-11",30.2933,30.4184,29.7925,29.7925,116625.0],["1985-06-12",29.5422,29.7926,29.5422,29.5422,103800.0],["1985-06-13",29.5422,29.5422,28.9163,28.9163,302700.0],["1985-06-14",29.2918,29.417,28.9163,29.0415,112800.0],["1985-06-17",28.9163,29.1667,28.7911,29.0415,78675.0],["1985-06-18",29.2918,29.7925,29.2918,29.6674,294750.0],["1985-06-19",29.6674,30.2933,29.5422,29.5422,141825.0],["1985-06-20",29.5422,29.6674,29.0415,29.2918,142200.0],["1985-06-21",29.1667,29.9177,29.1667,29.9177,121800.0],["1985-06-24",29.6674,30.2933,29.5422,30.0429,101850.0],["1985-06-25",30.0429,30.794,30.0429,30.794,192675.0],["1985-06-26",30.6688,30.9192,30.6688,30.794,143850.0],["1985-06-27",30.9192,31.7954,30.794,31.6702,230625.0],["1985-06-28",31.6702,31.6702,31.4199,31.6702,166800.0],["1985-07-01",31.6702,31.9206,31.5451,31.9206,235725.0],["1985-07-02",31.9206,32.2961,31.9206,32.0458,304275.0],["1985-07-03",32.1709,32.2961,32.0458,32.0458,312825.0],["1985-07-05",32.1709,32.922,31.9206,32.5465,143625.0],["1985-07-08",32.6717,32.6717,32.4213,32.5465,134175.0],["1985-07-09",32.5465,32.5465,32.0458,32.2961,134025.0],["1985-07-10",32.0458,32.4213,31.9206,32.1709,344700.0],["1985-07-11",32.1709,32.1709,31.4199,31.4199,90975.0],["1985-07-12",31.5451,32.1709,31.4199,31.9206,154275.0],["1985-07-15",31.9206,31.9206,31.1695,31.1695,112800.0],["1985-07-16",30.9192,31.6702,30.6688,31.5451,250125.0],["1985-07-17",31.4199,31.7954,30.9192,31.4199,230250.0],["1985-07-18",31.2947,31.9206,30.0429,30.2933,605925.0],["1985-07-19",29.5422,29.9177,29.0415,29.9177,678450.0],["1985-07-22",29.6674,29.6674,29.0415,29.417,452325.0],["1985-07-23",29.5422,29.9177,29.5422,29.6674,499125.0],["1985-07-24",29.5422,29.5422,28.4156,28.6659,544875.0],["1985-07-25",28.4156,28.5408,28.04,28.4156,536100.0],["1985-07-26",28.6659,28.6659,28.04,28.04,225150.0],["1985-07-29",27.6645,27.7897,26.9134,26.9134,457125.0],["1985-07-30",27.1638,28.04,27.1638,27.6645,435975.0],["1985-07-31",27.7897,28.0401,27.5393,27.9149,538800.0],["1985-08-01",28.04,28.7911,28.04,28.5408,283275.0],["1985-08-02",28.7911,28.7911,28.1652,28.4156,149400.0],["1985-08-05",28.5408,28.5408,27.6645,27.6645,114675.0],["1985-08-06",27.289,27.6645,27.0386,27.1638,219225.0],["1985-08-07",26.5379,27.9149,26.5379,27.4142,297000.0],["1985-08-08",27.5393,27.5393,26.7883,27.0386,401550.0],["1985-08-09",26.4127,27.0386,25.7868,26.2875,244800.0],["1985-08-12",26.4127,26.6631,26.0372,26.5379,145425.0],["1985-08-13",26.9134,27.289,26.7883,27.289,198975.0],["1985-08-14",26.5379,26.5379,25.6616,26.2875,657750.0],["1985-08-15",26.4127,26.6631,25.4113,25.7868,657000.0],["1985-08-16",25.5365,25.6617,25.0358,25.5365,439200.0],["1985-08-19",25.5415,25.7931,25.5415,25.5415,253500.0],["1985-08-20",25.5415,26.1706,25.5415,26.0448,164700.0],["1985-08-21",26.0448,26.1706,25.4157,25.4157,209775.0],["1985-08-22",25.5415,25.6673,25.164,25.2899,151500.0],["1985-08-23",25.4157,25.4157,24.9124,25.0382,137700.0],["1985-08-26",25.2899,25.5415,25.0382,25.4157,193875.0],["1985-08-27",25.4157,25.7931,25.2899,25.6673,162675.0],["1985-08-28",25.6673,25.7931,25.4157,25.5415,183375.0],["1985-08-29",25.6673,25.7931,25.2899,25.4157,118050.0],["1985-08-30",25.4157,25.4157,25.0382,25.164,328500.0],["1985-09-03",25.164,25.164,24.4091,24.6608,349425.0],["1985-09-04",24.5349,24.9124,23.78,24.4091,273675.0],["1985-09-05",24.9124,24.9124,24.2833,24.5349,150675.0],["1985-09-06",24.4091,24.6608,23.9058,24.1575,389625.0],["1985-09-09",24.0317,24.0317,23.4026,23.78,247950.0],["1985-09-10",23.5284,23.9058,23.4026,23.78,255750.0],["1985-09-11",23.6542,24.0317,23.4026,23.9058,186225.0],["1985-09-12",23.9058,24.5349,23.5284,24.0317,136800.0],["1985-09-13",23.9058,24.2833,22.8993,24.1575,155325.0],["1985-09-16",24.2833,24.5349,24.0317,24.1575,182625.0],["1985-09-17",24.2833,24.2833,23.6542,23.9058,153150.0],["1985-09-18",24.1575,24.4091,23.9058,24.2833,116025.0],["1985-09-19",24.0317,24.2833,23.6542,23.9058,220125.0],["1985-09-20",23.9058,24.1575,23.5284,23.5284,155700.0],["1985-09-23",23.78,24.1575,23.5284,23.78,263850.0],["1985-09-24",23.6542,23.78,23.2767,23.4026,161625.0],["1985-09-25",23.6542,23.78,22.8993,22.8993,239175.0],["1985-09-26",22.7735,22.8993,22.2702,22.2702,156825.0],["1985-09-30",22.396,22.6476,21.7669,22.2702,147525.0],["1985-10-01",22.1444,22.8993,21.8927,22.7735,241650.0],["1985-10-02",20.1312,20.3829,19.7538,20.3829,1982250.0],["1985-10-03",20.3829,20.6345,20.0054,20.2571,533475.0],["1985-10-04",19.8796,20.2571,19.628,19.8796,394050.0],["1985-10-07",19.8796,19.8796,19.2505,19.3763,289575.0],["1985-10-08",19.5021,19.8796,18.873,19.7538,454125.0],["1985-10-09",19.8796,20.6345,19.7538,20.3829,338100.0],["1985-10-10",20.2571,21.8927,20.2571,21.2636,466650.0],["1985-10-11",21.2636,21.6411,21.012,21.6411,413550.0],["1985-10-14",21.6411,21.8927,21.012,21.7669,128925.0],["1985-10-15",21.8927,21.8927,20.7603,21.1378,224700.0],["1985-10-16",21.012,21.5153,21.012,21.3894,145425.0],["1985-10-17",21.2636,21.5153,21.1378,21.2636,307950.0],["1985-10-18",21.2636,21.6411,20.5087,20.6345,87450.0],["1985-10-21",20.5087,20.8862,20.1312,20.5087,153075.0],["1985-10-22",20.5087,20.6345,20.0054,20.0054,222075.0],["1985-10-23",20.0054,20.3829,19.8796,20.2571,248550.0],["1985-10-24",20.1312,20.2571,19.3763,19.7538,149175.0],["1985-10-25",19.628,19.8796,19.5021,19.8796,172950.0],["1985-10-28",19.8796,20.3829,19.3763,20.1312,235650.0],["1985-10-29",20.3829,20.6345,20.1312,20.5087,279375.0],["1985-10-30",20.3829,20.6345,20.2571,20.5087,144375.0],["1985-10-31",20.7603,20.8862,20.1312,20.1312,245550.0],["1985-11-01",20.1312,20.3829,20.1312,20.3829,121575.0],["1985-11-04",20.6345,20.6345,20.0054,20.3829,181500.0],["1985-11-05",20.3829,20.6345,20.2571,20.6345,319875.0],["1985-11-06",20.7603,21.1378,20.5087,21.1378,416025.0],["1985-11-07",21.3894,21.7669,21.2636,21.7669,371700.0],["1985-11-08",21.7669,21.8927,21.3894,21.6411,166350.0],["1985-11-11",21.7669,22.8993,21.5153,22.6476,324825.0],["1985-11-12",22.7735,23.2767,22.5218,22.7735,279375.0],["1985-11-13",22.8993,22.8993,22.0185,22.1444,190050.0],["1985-11-14",22.5218,22.5218,22.1444,22.5218,156075.0],["1985-11-15",22.5218,22.5218,22.1444,22.2702,246750.0],["1985-11-18",22.6652,22.6652,22.0321,22.6652,125850.0],["1985-11-19",22.6652,22.6652,22.2854,22.412,234300.0],["1985-11-20",22.412,22.5386,22.2854,22.5386,101850.0],["1985-11-21",22.5386,22.6652,22.2854,22.5386,159225.0],["1985-11-22",22.6652,22.9185,22.5386,22.7919,154275.0],["1985-11-25",22.6652,23.1717,22.2854,22.5386,366000.0],["1985-11-26",22.6652,22.6652,22.0321,22.1588,314550.0],["1985-11-27",22.2854,22.2854,22.0321,22.0321,360000.0],["1985-11-29",22.1588,22.5386,22.0321,22.412,255075.0],["1985-12-02",22.2854,22.2854,21.7789,22.1588,258150.0],["1985-12-03",22.1588,22.412,22.0321,22.2854,113100.0],["1985-12-04",22.2854,22.7919,22.2854,22.2854,522750.0],["1985-12-05",22.6652,22.7919,21.7789,22.2854,256425.0],["1985-12-06",22.2854,22.5386,22.1588,22.5386,190200.0],["1985-12-09",22.412,23.1717,22.412,23.0451,248625.0],["1985-12-10",23.0451,23.6782,22.9185,23.6782,305175.0],["1985-12-11",23.5516,24.1847,23.425,23.8048,243750.0],["1985-12-12",24.0581,24.4379,23.9315,24.0581,256200.0],["1985-12-13",23.9315,24.6912,23.9315,24.5646,181650.0],["1985-12-16",24.6912,24.8178,24.1847,24.3113,380925.0],["1985-12-17",24.0581,24.3113,23.5516,23.6782,151425.0],["1985-12-18",23.425,23.425,22.5386,22.7919,233850.0],["1985-12-19",22.5386,23.2984,22.2854,23.1717,332175.0],["1985-12-20",23.0451,24.0581,23.0451,23.9314,288450.0],["1985-12-23",23.2984,23.425,22.9185,23.1717,155100.0],["1985-12-24",23.0451,23.0451,22.6652,22.7919,118350.0],["1985-12-26",22.7919,23.0451,22.6652,22.9185,116550.0],["1985-12-27",23.0451,23.425,23.0451,23.1717,145050.0],["1985-12-30",23.2983,23.2983,22.5386,22.9185,175575.0],["1985-12-31",22.7919,22.9185,22.412,22.6652,146850.0],["1986-01-02",22.5386,23.0451,22.412,23.0451,227925.0],["1986-01-03",22.9185,23.0451,22.6652,22.7919,222525.0],["1986-01-06",23.1717,23.9315,23.1717,23.6782,485175.0],["1986-01-07",23.6782,24.6912,23.6782,24.5646,420750.0],["1986-01-08",24.5646,24.5646,23.2983,23.2983,402225.0],["1986-01-09",23.2983,23.2983,22.0321,22.412,392625.0],["1986-01-10",22.6652,23.0451,22.5386,22.9185,127875.0],["1986-01-13",23.1717,23.2983,22.6652,23.0451,95025.0],["1986-01-14",23.2983,23.6782,23.1717,23.425,189525.0],["1986-01-15",23.425,23.5516,22.7919,22.9185,211950.0],["1986-01-16",23.5516,23.5516,23.0451,23.0451,263250.0],["1986-01-17",23.0451,23.1717,22.5386,22.6652,195450.0],["1986-01-20",22.5386,22.6652,22.1588,22.412,500400.0],["1986-01-21",22.412,22.5386,21.9055,22.2854,284175.0],["1986-01-22",22.1588,22.412,21.7789,21.7789,191175.0],["1986-01-23",21.2724,21.2724,20.0062,21.2724,922500.0],["1986-01-24",20.5127,21.2724,20.1328,20.5127,496950.0],["1986-01-27",20.5127,20.8925,20.2594,20.7659,320775.0],["1986-01-28",20.8925,21.1458,20.2594,21.0192,244500.0],["1986-01-29",20.7659,21.1458,20.6393,20.8925,420900.0],["1986-01-30",20.7659,20.8925,20.386,20.386,318825.0],["1986-01-31",20.386,20.6393,20.0062,20.1328,690300.0],["1986-02-03",20.1328,20.2594,20.0062,20.2594,698550.0],["1986-02-04",20.2594,20.3861,19.4997,19.8796,772500.0],["1986-02-05",19.8796,20.0062,19.6263,19.7529,144900.0],["1986-02-06",19.6263,20.0062,19.6263,19.7529,366600.0],["1986-02-07",19.7529,20.5127,19.7529,20.1328,457125.0],["1986-02-10",20.2594,21.2724,20.2594,21.2724,331800.0],["1986-02-11",21.399,21.399,20.7659,21.0192,232200.0],["1986-02-12",21.0192,21.1458,20.5127,20.8925,430275.0],["1986-02-13",20.6393,21.1458,20.5127,20.8925,339300.0],["1986-02-14",21.0192,21.0192,20.6393,20.6393,275100.0],["1986-02-18",20.9096,21.1646,20.5271,20.9096,241275.0],["1986-02-19",21.0371,21.0371,20.5271,20.7821,435675.0],["1986-02-20",20.6546,21.5471,20.6546,21.5471,452250.0],["1986-02-21",21.6746,22.5671,21.5471,22.4396,418875.0],["1986-02-24",22.1846,22.4396,21.8021,22.0571,276225.0],["1986-02-25",22.3121,22.3121,21.9296,22.0571,157350.0],["1986-02-26",22.1846,22.3121,21.2921,21.5471,295575.0],["1986-02-27",21.4196,21.5471,20.9096,21.2921,362775.0],["1986-02-28",21.6746,22.1846,21.4196,22.0571,221925.0],["1986-03-03",22.1846,22.1846,21.4196,21.8021,205125.0],["1986-03-04",22.0571,22.8221,21.9296,22.4396,365175.0],["1986-03-05",22.4396,22.8221,22.3121,22.6946,263100.0],["1986-03-06",22.6946,23.7145,22.6946,23.332,503175.0],["1986-03-07",23.587,24.4795,23.587,24.4795,772500.0],["1986-03-10",24.4795,24.4795,24.097,24.2245,188925.0],["1986-03-11",24.352,24.9895,24.097,24.862,556950.0],["1986-03-12",24.9895,25.627,24.9895,24.9895,810000.0],["1986-03-13",24.9895,25.2445,24.607,25.117,336525.0],["1986-03-14",25.117,25.117,23.842,24.2245,285000.0],["1986-03-17",24.352,24.352,23.7145,24.2245,204750.0],["1986-03-18",24.097,24.862,23.9695,24.4795,184725.0],["1986-03-19",24.352,24.4795,23.9695,24.097,132825.0],["1986-03-20",23.9695,24.352,23.9695,24.097,164850.0],["1986-03-21",24.097,24.862,24.097,24.4795,263100.0],["1986-03-24",24.4795,24.7345,24.097,24.607,377100.0],["1986-03-25",24.607,25.2445,24.352,25.2445,207150.0],["1986-03-26",25.372,25.627,24.862,25.2445,307500.0],["1986-03-27",25.4995,25.7545,24.9895,25.117,294600.0],["1986-03-31",24.9895,25.372,24.352,24.9895,154725.0],["1986-04-01",25.2445,25.372,24.607,24.607,142350.0],["1986-04-02",24.4795,24.607,24.2245,24.607,188100.0],["1986-04-03",24.607,25.2445,24.352,24.4795,234600.0],["1986-04-04",24.4795,24.9895,24.352,24.607,330375.0],["1986-04-07",24.862,24.862,24.607,24.7345,107325.0],["1986-04-08",24.7345,25.117,24.7345,24.9895,96000.0],["1986-04-09",24.9895,25.372,24.7345,25.117,246750.0],["1986-04-10",24.862,25.117,24.7345,24.862,174000.0],["1986-04-11",24.9895,25.2445,24.862,25.2445,161475.0],["1986-04-14",25.117,25.2445,24.9895,25.117,84975.0],["1986-04-15",24.862,25.2445,24.7345,25.117,131850.0],["1986-04-16",25.372,25.7545,25.2445,25.4995,278850.0],["1986-04-17",25.4995,25.4995,24.9895,25.2445,223725.0],["1986-04-18",25.2445,25.2445,24.4795,24.7345,160350.0],["1986-04-21",24.862,25.372,24.607,25.2445,196125.0],["1986-04-22",25.2445,25.372,24.607,24.7345,202500.0],["1986-04-23",24.4795,24.862,24.352,24.862,157500.0],["1986-04-24",24.862,25.117,24.7345,24.7345,114300.0],["1986-04-25",24.607,24.862,24.4795,24.862,78525.0],["1986-04-28",25.117,25.117,24.607,24.7345,135750.0],["1986-04-29",24.607,24.862,24.2245,24.352,200400.0],["1986-04-30",24.097,24.2245,23.4595,23.4595,226125.0],["1986-05-01",23.7145,24.4795,23.587,24.352,320850.0],["1986-05-02",24.352,24.4795,23.587,23.7145,179025.0],["1986-05-05",23.587,24.4795,23.587,24.4795,106650.0],["1986-05-06",24.352,24.4795,23.4595,23.7145,231000.0],["1986-05-07",23.9695,23.9695,23.2045,23.587,103575.0],["1986-05-08",23.7145,23.842,23.332,23.842,138600.0],["1986-05-09",23.7145,24.9895,23.587,24.7345,405000.0],["1986-05-12",24.607,25.2445,24.4795,25.117,136350.0],["1986-05-13",24.9895,25.2445,24.9895,25.117,235650.0],["1986-05-14",25.117,25.117,24.862,24.862,89325.0],["1986-05-15",24.7345,24.9895,24.607,24.7345,113400.0],["1986-05-16",24.7345,24.862,24.352,24.4795,83925.0],["1986-05-19",24.4949,24.7514,24.4949,24.4949,124950.0],["1986-05-20",24.6232,25.0079,24.3667,24.7514,180900.0],["1986-05-21",25.0079,25.0079,24.6232,24.6232,214500.0],["1986-05-22",24.6232,24.8796,24.6232,24.6232,254700.0],["1986-05-23",24.3667,24.6232,24.2384,24.6232,166425.0],["1986-05-27",24.6232,24.8796,24.3667,24.6232,327075.0],["1986-05-28",24.6232,24.7514,24.2384,24.3667,197475.0],["1986-05-29",24.2384,24.8796,24.1102,24.7514,171975.0],["1986-05-30",24.4949,24.7514,24.4949,24.6232,204975.0],["1986-06-02",24.6232,25.0079,24.4949,24.7514,151650.0],["1986-06-03",24.6231,24.8796,24.4949,24.8796,80475.0],["1986-06-04",24.7514,25.0079,24.2384,24.4949,254100.0],["1986-06-05",24.6232,24.8796,24.3667,24.7514,129450.0],["1986-06-06",24.6231,24.7514,24.2384,24.2384,90975.0],["1986-06-09",24.1102,24.3667,23.7254,23.9819,118350.0],["1986-06-10",24.1102,24.1102,23.7254,23.8537,82725.0],["1986-06-11",23.8537,24.2384,23.4689,23.8537,292800.0],["1986-06-12",23.8537,23.8537,23.3407,23.4689,179925.0],["1986-06-13",23.3407,23.3407,22.5712,23.2124,345675.0],["1986-06-16",23.3407,23.4689,22.8277,22.956,299475.0],["1986-06-17",22.956,23.2125,22.5712,22.8277,318900.0],["1986-06-18",22.956,23.3407,22.6995,23.2124,314175.0],["1986-06-19",22.956,24.4949,22.8277,24.1102,515400.0],["1986-06-20",23.9819,24.6232,23.8537,24.3667,163650.0],["1986-06-23",24.6232,24.6232,23.8537,23.8537,119400.0],["1986-06-24",23.3407,25.6491,22.8277,25.1361,968250.0],["1986-06-25",25.1361,25.5209,24.2384,24.6232,503925.0],["1986-06-26",24.3667,24.3667,23.5972,23.9819,283875.0],["1986-06-27",24.1102,24.6231,23.8537,23.9819,160800.0],["1986-06-30",23.9819,24.2384,23.8537,23.9819,111900.0],["1986-07-01",24.1102,25.2644,23.9819,25.2644,319950.0],["1986-07-02",25.2644,26.1621,25.2644,26.0339,795000.0],["1986-07-03",26.0339,26.2903,25.5209,25.9056,185850.0],["1986-07-07",25.6491,25.6491,24.6232,24.6232,287400.0],["1986-07-08",24.4949,25.0079,24.1102,24.8796,200925.0],["1986-07-09",25.0079,25.2644,24.7514,25.2644,108225.0],["1986-07-10",25.1361,25.2644,24.8796,25.2644,73050.0],["1986-07-11",25.2644,25.7774,25.1361,25.6491,215925.0],["1986-07-14",25.6491,25.7774,25.3926,25.3926,206925.0],["1986-07-15",25.2644,25.3926,24.7514,25.1361,166650.0],["1986-07-16",25.0079,25.2644,25.0079,25.1361,181350.0],["1986-07-17",24.8796,25.3926,24.8796,25.1361,159750.0],["1986-07-18",25.1361,25.2644,24.8796,24.8796,185700.0],["1986-07-21",24.8796,25.2644,24.7514,25.1361,150825.0],["1986-07-22",25.1361,25.2644,24.8796,25.0079,141375.0],["1986-07-23",24.7514,25.0079,24.6232,24.7514,97200.0],["1986-07-24",24.6232,24.7514,23.7254,23.8537,134100.0],["1986-07-25",24.1102,24.1102,23.5972,23.7254,306225.0],["1986-07-28",23.5972,23.5972,22.443,22.5712,171900.0],["1986-07-29",22.5712,22.6995,22.1865,22.443,229275.0],["1986-07-30",22.443,22.6995,22.0582,22.3147,214125.0],["1986-07-31",22.443,22.6995,22.3147,22.5712,145200.0],["1986-08-01",22.5712,22.8277,22.5712,22.6995,115275.0],["1986-08-04",22.6995,22.8277,22.3147,22.5712,262500.0],["1986-08-05",22.5712,22.6995,21.93,21.93,145350.0],["1986-08-06",21.8018,22.443,21.6735,22.3147,293850.0],["1986-08-07",22.0582,22.3147,21.6735,21.93,248850.0],["1986-08-08",21.6735,22.0582,21.6735,21.93,248025.0],["1986-08-11",22.1865,22.3147,21.8018,22.1865,212550.0],["1986-08-12",23.0842,23.8537,22.956,23.7254,772500.0],["1986-08-13",23.8537,24.2384,23.4689,24.1102,604200.0],["1986-08-14",24.1102,24.7514,24.1102,24.6232,260550.0],["1986-08-15",24.7514,24.8796,24.3667,24.6232,113025.0],["1986-08-18",24.3806,24.6386,23.9936,24.3806,138000.0],["1986-08-19",24.3806,24.5096,24.2516,24.3806,83850.0],["1986-08-20",24.3806,24.8966,24.3806,24.7676,234375.0],["1986-08-21",24.6386,24.7676,24.5096,24.5096,125700.0],["1986-08-22",24.6386,24.6386,24.3806,24.6386,94200.0],["1986-08-25",24.5096,24.6386,24.2516,24.2516,72750.0],["1986-08-26",24.3806,24.7676,24.2516,24.6386,200400.0],["1986-08-27",24.7676,24.8966,24.6386,24.6386,104250.0],["1986-08-28",24.6386,24.7676,24.3806,24.6386,100800.0],["1986-08-29",24.5096,24.8966,24.3806,24.6386,214575.0],["1986-09-02",24.7676,24.8966,24.5096,24.8966,226050.0],["1986-09-03",24.8966,25.7996,24.7676,25.7996,369000.0],["1986-09-04",25.7996,26.1866,25.4126,26.0576,293175.0],["1986-09-05",26.0576,26.4446,25.7996,25.7996,319875.0],["1986-09-08",25.7996,25.9286,25.2836,25.5416,141375.0],["1986-09-09",25.4126,25.9286,25.4126,25.9286,357300.0],["1986-09-10",25.7996,25.9286,25.5416,25.9286,194325.0],["1986-09-11",25.6706,25.6706,24.3806,24.7676,339075.0],["1986-09-12",24.7676,24.8966,24.2516,24.2516,346575.0],["1986-09-15",24.3806,24.6386,24.3806,24.5096,233400.0],["1986-09-16",24.5096,24.7676,24.5096,24.7676,202950.0],["1986-09-17",25.4126,25.4126,24.7676,24.8966,198750.0],["1986-09-18",25.0256,25.1546,24.7676,24.8966,200550.0],["1986-09-19",24.7676,24.7676,24.5096,24.7676,210300.0],["1986-09-22",24.6386,24.8966,24.6386,24.8966,106275.0],["1986-09-23",24.7676,25.0256,24.6386,25.0256,150975.0],["1986-09-24",24.8966,25.1546,24.7676,24.8966,108900.0],["1986-09-25",24.8966,25.2836,24.7676,24.7676,257400.0],["1986-09-26",24.8966,25.2836,24.7676,25.1546,122325.0],["1986-09-29",24.8966,25.0256,24.8966,24.8966,174525.0],["1986-09-30",24.8966,25.2836,24.8966,25.0256,225525.0],["1986-10-01",25.1546,25.6706,25.1546,25.6706,402150.0],["1986-10-02",25.5416,25.6706,25.0256,25.2836,81450.0],["1986-10-03",25.4126,25.5416,25.1546,25.2836,76050.0],["1986-10-06",25.1546,25.4126,25.1546,25.1546,202725.0],["1986-10-07",25.1546,25.4126,25.0256,25.2836,79350.0],["1986-10-08",25.1546,25.2836,25.0256,25.0256,222750.0],["1986-10-09",25.1546,25.2836,24.8966,25.0256,102825.0],["1986-10-10",24.7676,26.0576,24.7676,25.0256,64275.0],["1986-10-13",24.7676,25.1546,24.7676,25.1546,16275.0],["1986-10-14",25.0256,25.2836,25.0256,25.1546,83775.0],["1986-10-15",25.0256,25.1546,24.8966,25.1546,121950.0],["1986-10-16",25.0256,25.1546,24.7676,24.7676,85800.0],["1986-10-17",24.6386,24.6386,24.3806,24.6386,131400.0],["1986-10-20",24.5096,24.5096,24.2516,24.3806,177375.0],["1986-10-21",24.5096,24.7676,24.3806,24.5096,121350.0],["1986-10-22",24.5096,25.0256,24.3806,24.7676,465600.0],["1986-10-23",24.7676,25.2836,24.6386,25.2836,146850.0],["1986-10-24",25.0256,25.0256,24.6386,24.7676,51300.0],["1986-10-27",24.7676,25.5416,24.5096,24.7676,322500.0],["1986-10-28",24.6386,25.4126,24.6386,25.4126,568800.0],["1986-10-29",25.5416,25.5416,25.2836,25.5416,115200.0],["1986-10-30",25.5416,25.7996,25.2836,25.5416,384975.0],["1986-10-31",25.2836,25.5416,25.2836,25.4126,138375.0],["1986-11-03",25.5416,26.1866,25.2836,26.0576,348525.0],["1986-11-04",25.9286,26.1866,25.7996,26.0576,146925.0],["1986-11-05",25.6706,26.1866,25.6706,26.0576,146325.0],["1986-11-06",26.0576,26.3156,25.7996,25.9286,114000.0],["1986-11-07",25.9286,26.1866,25.7996,26.0576,164250.0],["1986-11-10",26.0576,26.7026,25.9286,26.7026,342225.0],["1986-11-11",26.5736,27.3476,26.5736,27.3476,430200.0],["1986-11-12",27.4766,27.6056,26.9606,27.4766,278475.0],["1986-11-13",27.6056,27.6056,27.2186,27.2186,287775.0],["1986-11-14",26.9606,27.2186,26.8316,26.8316,129450.0],["1986-11-17",27.117,27.3765,26.8575,27.117,194700.0],["1986-11-18",27.2468,27.2468,26.5981,26.7278,337275.0],["1986-11-19",26.4683,26.4683,26.0791,26.3386,340575.0],["1986-11-20",26.2088,26.4683,25.9493,26.4683,161400.0],["1986-11-21",26.3386,26.8575,26.2088,26.3386,254475.0],["1986-11-24",26.4683,26.7278,26.3386,26.4683,189675.0],["1986-11-25",26.4683,26.7278,25.5601,26.4683,105675.0],["1986-11-26",26.0791,26.2088,25.3006,25.5601,147375.0],["1986-11-28",25.5601,25.8196,25.1708,25.6898,79350.0],["1986-12-01",25.3006,25.8196,25.1708,25.5601,137700.0],["1986-12-02",25.6898,26.2088,25.5601,26.2088,214125.0],["1986-12-03",26.3386,26.3386,25.6898,25.6898,174225.0],["1986-12-04",25.6898,26.3386,25.6898,26.2088,174150.0],["1986-12-05",26.0791,26.3386,25.8196,25.9493,99375.0],["1986-12-08",25.8196,26.0791,25.6898,25.8196,110175.0],["1986-12-09",25.8196,25.9493,25.5601,25.5601,84825.0],["1986-12-10",25.6898,25.8196,25.5601,25.6898,109575.0],["1986-12-11",25.6898,25.6898,24.9114,25.1708,324375.0],["1986-12-12",24.9114,24.9114,24.3924,24.7816,192300.0],["1986-12-15",24.5221,24.5221,23.7436,24.2626,450600.0],["1986-12-16",24.1329,24.3924,24.0031,24.3924,157575.0],["1986-12-17",24.1329,24.3924,23.7436,23.8734,444750.0],["1986-12-18",23.8734,24.2626,23.8734,24.0031,154350.0],["1986-12-19",24.1329,24.5221,24.0031,24.5221,345450.0],["1986-12-22",24.2626,24.3924,24.1329,24.3924,166500.0],["1986-12-23",24.3924,24.7816,24.2626,24.6519,244950.0],["1986-12-24",24.3924,24.6519,24.2626,24.5221,187800.0],["1986-12-26",24.5221,24.7816,24.3924,24.5221,292050.0],["1986-12-29",24.3924,24.5221,24.0031,24.1329,114975.0],["1986-12-30",24.0031,24.3924,23.3544,23.3544,385650.0],["1986-12-31",23.3544,23.3544,22.9652,23.3544,255300.0],["1987-01-02",23.2246,23.7436,23.2246,23.7436,76950.0],["1987-01-05",23.8734,24.2626,23.8734,24.0031,219150.0],["1987-01-06",24.0031,24.1329,23.7436,23.7436,359775.0],["1987-01-07",23.8734,24.1329,23.8734,23.8734,147300.0],["1987-01-08",23.6139,24.6519,23.6139,24.2626,489975.0],["1987-01-09",24.1329,24.7816,24.1329,24.7816,229275.0],["1987-01-12",24.9114,25.0411,24.6519,24.7816,96225.0],["1987-01-13",24.9113,24.9113,24.5221,24.5221,109200.0],["1987-01-14",24.3924,24.9114,24.3924,24.6519,75525.0],["1987-01-15",24.6519,25.0411,24.5221,25.0411,166875.0],["1987-01-16",25.0411,25.1708,24.7816,25.0411,299175.0],["1987-01-19",24.7816,25.1708,24.6519,24.9114,109125.0],["1987-01-20",24.7816,25.0411,24.5221,24.6519,178200.0],["1987-01-21",24.3924,24.6519,23.8734,23.8734,139350.0],["1987-01-22",23.7436,24.3924,23.7436,23.8734,157125.0],["1987-01-23",24.1329,24.2626,23.6139,23.7436,296400.0],["1987-01-26",23.4841,23.7436,23.2246,23.4841,114825.0],["1987-01-27",23.6139,24.6519,23.4841,24.5221,368700.0],["1987-01-28",24.2626,24.5221,24.1329,24.2626,225750.0],["1987-01-29",24.3924,24.5221,24.0031,24.3924,295875.0],["1987-01-30",24.5221,24.5221,24.1329,24.3924,157950.0],["1987-02-02",24.1329,24.7816,24.1329,24.6519,167700.0],["1987-02-03",25.1708,25.5601,25.0411,25.1708,350850.0],["1987-02-04",25.1708,25.6898,24.7816,25.5601,325125.0],["1987-02-05",25.4303,25.6898,25.3006,25.4303,323325.0],["1987-02-06",25.5601,25.5601,25.0411,25.1708,171825.0],["1987-02-09",24.9114,25.4303,24.7816,25.0411,418050.0],["1987-02-10",25.0411,25.1708,24.6519,24.7816,100950.0],["1987-02-11",25.0411,25.1708,24.7816,24.9114,161925.0],["1987-02-12",25.1708,25.1708,24.5221,24.9114,303075.0],["1987-02-13",25.3292,25.5903,24.6763,25.3292,219225.0],["1987-02-17",25.982,26.8959,25.8514,26.7653,301725.0],["1987-02-18",27.157,27.4182,26.5042,26.6348,402150.0],["1987-02-19",26.6348,27.157,26.2431,27.157,395175.0],["1987-02-20",26.8959,27.0265,26.5042,26.8959,208350.0],["1987-02-23",27.157,27.2876,26.2431,26.8959,124125.0],["1987-02-24",26.8959,27.0265,26.6348,26.8959,100350.0],["1987-02-25",26.8959,27.2876,26.7653,27.0265,94200.0],["1987-02-26",26.8959,27.4182,26.7653,26.7653,192825.0],["1987-02-27",26.7653,27.9404,26.7653,27.8098,304425.0],["1987-03-02",28.2015,28.8543,27.9404,28.2015,485925.0],["1987-03-03",28.2015,28.4627,27.6793,27.9404,322350.0],["1987-03-04",28.071,28.2015,27.6793,28.071,226575.0],["1987-03-05",28.2015,28.3321,27.9404,28.3321,238725.0],["1987-03-06",28.071,28.3321,27.6793,28.071,120375.0],["1987-03-09",28.2015,28.2015,27.5487,27.6793,80775.0],["1987-03-10",27.9404,28.5932,27.6793,28.3321,247200.0],["1987-03-11",28.2015,29.5072,28.2015,29.246,323550.0],["1987-03-12",28.9849,29.246,28.7238,28.8543,130725.0],["1987-03-13",29.1155,29.1155,28.8543,28.9849,89250.0],["1987-03-16",28.9849,29.1155,28.3321,28.7238,149250.0],["1987-03-17",28.7238,28.8543,28.3321,28.4627,119250.0],["1987-03-18",28.7238,28.7238,27.157,27.6793,262950.0],["1987-03-19",27.6793,28.3321,27.6793,28.2015,191250.0],["1987-03-20",28.2015,29.246,28.071,29.246,323400.0],["1987-03-23",28.9849,29.6377,28.7238,29.246,183900.0],["1987-03-24",29.246,29.7683,28.9849,29.5072,292725.0],["1987-03-25",29.5072,30.2905,29.1155,30.2905,260325.0],["1987-03-26",30.8128,31.5961,30.6822,30.9433,667950.0],["1987-03-27",31.2045,32.249,30.8128,30.9433,679950.0],["1987-03-30",30.0294,30.4211,29.6377,30.0294,208350.0],["1987-03-31",30.2905,30.8128,30.16,30.4211,254175.0],["1987-04-01",29.5072,30.16,29.5072,30.0294,227400.0],["1987-04-02",30.2905,30.8128,30.2905,30.6822,254475.0],["1987-04-03",30.8128,31.2045,30.4211,30.9433,182175.0],["1987-04-06",30.9433,31.335,30.4211,30.8128,94275.0],["1987-04-07",30.9433,31.0739,30.16,30.2905,98475.0],["1987-04-08",30.16,30.5517,30.16,30.2905,90675.0],["1987-04-09",30.2905,30.2905,29.3766,29.6377,161100.0],["1987-04-10",30.2905,30.4211,29.8988,30.0294,269025.0],["1987-04-13",29.8988,29.8988,29.246,29.246,204600.0],["1987-04-14",27.9404,28.071,26.3737,28.071,432000.0],["1987-04-15",28.3321,29.1155,28.071,28.9849,200025.0],["1987-04-16",29.246,29.3766,28.8543,29.1155,92775.0],["1987-04-20",29.1155,29.246,28.8543,28.9849,133500.0],["1987-04-21",28.9849,29.1155,28.2015,28.9849,127875.0],["1987-04-22",28.7238,28.9849,28.071,28.3321,125175.0],["1987-04-23",28.2015,28.7238,28.071,28.5932,135000.0],["1987-04-24",28.3321,28.3321,27.8098,28.071,107325.0],["1987-04-27",27.9404,28.9849,27.6793,28.3321,92400.0],["1987-04-28",28.4627,29.1155,28.4627,28.5932,68925.0],["1987-04-29",28.5932,29.1155,28.3321,28.3321,88350.0],["1987-04-30",28.3321,28.5932,28.2015,28.3321,204525.0],["1987-05-01",28.5932,28.9849,28.2015,28.5932,58050.0],["1987-05-04",28.5932,28.5932,28.071,28.5932,105075.0],["1987-05-05",28.4627,28.8543,28.4627,28.5932,167325.0],["1987-05-06",28.4627,28.5932,27.2876,27.8098,113475.0],["1987-05-07",28.071,28.071,27.4182,27.4182,96000.0],["1987-05-08",27.2876,27.4182,26.7653,27.157,169200.0],["1987-05-11",27.157,27.6793,25.8514,25.982,198750.0],["1987-05-12",26.2431,26.7653,26.2431,26.6348,156600.0],["1987-05-13",26.5042,26.5042,25.982,26.3737,337425.0],["1987-05-14",26.2431,27.5487,26.1125,27.2876,164175.0],["1987-05-15",26.8959,27.157,26.2431,26.3737,144450.0],["1987-05-18",26.5313,26.5313,25.6119,26.5313,418125.0],["1987-05-19",26.2686,26.794,26.2686,26.5313,292875.0],["1987-05-20",26.5313,27.0566,26.3999,26.6626,217350.0],["1987-05-21",26.6626,27.0566,26.6626,27.0566,202125.0],["1987-05-22",26.9253,27.188,26.794,26.9253,144000.0],["1987-05-26",27.582,28.1074,27.3193,27.8447,273225.0],["1987-05-27",27.8447,27.8447,27.4507,27.4507,121500.0],["1987-05-28",27.3193,27.7134,27.0566,27.582,238500.0],["1987-05-29",27.582,28.1074,27.4507,27.4507,196800.0],["1987-06-01",27.7134,28.2387,27.3193,27.976,189225.0],["1987-06-02",27.976,28.3701,27.976,28.1074,122250.0],["1987-06-03",28.1074,28.6328,27.976,28.5014,243075.0],["1987-06-04",28.5014,29.1581,28.3701,29.0268,273600.0],["1987-06-05",29.0268,29.0268,28.7641,28.8954,105750.0],["1987-06-08",28.7641,28.8954,28.3701,28.6328,100350.0],["1987-06-09",28.3701,29.5522,28.3701,29.0268,297150.0],["1987-06-10",29.0268,29.4208,28.6328,28.6328,118425.0],["1987-06-11",28.8954,28.8954,28.3701,28.7641,111300.0],["1987-06-12",28.6328,28.7641,28.1074,28.6328,126675.0],["1987-06-15",28.5014,28.8954,28.3701,28.6328,62250.0],["1987-06-16",28.6328,28.6328,28.1074,28.5014,72975.0],["1987-06-17",28.2387,28.5014,28.1074,28.5014,111300.0],["1987-06-18",28.5014,28.6328,28.1074,28.5014,78450.0],["1987-06-19",28.7641,28.7641,28.1074,28.3701,137025.0],["1987-06-22",28.6328,29.0268,28.5014,28.8954,124650.0],["1987-06-23",29.0268,29.2895,28.6328,28.6328,189375.0],["1987-06-24",28.8954,29.1581,28.5014,28.7641,106125.0],["1987-06-25",29.0268,29.8148,29.0268,29.8148,222600.0],["1987-06-26",29.8148,29.9462,29.4208,29.5522,72675.0],["1987-06-29",29.5522,29.8148,29.0268,29.0268,137025.0],["1987-06-30",29.1581,29.2895,28.5014,28.7641,112950.0],["1987-07-01",28.5014,28.6328,28.1074,28.5014,257175.0],["1987-07-02",28.3701,29.5522,28.3701,29.5522,215550.0],["1987-07-06",29.2895,29.4208,28.6328,28.8954,146550.0],["1987-07-07",28.8954,29.1581,28.7641,28.7641,215700.0],["1987-07-08",28.8954,28.8954,28.2387,28.3701,241800.0],["1987-07-09",28.6327,28.6327,28.2387,28.2387,108525.0],["1987-07-10",28.6328,28.7641,28.3701,28.6328,170700.0],["1987-07-13",28.3701,29.1581,28.3701,29.1581,110550.0],["1987-07-14",29.1581,29.2895,28.6328,29.0268,246225.0],["1987-07-15",28.7641,29.1581,28.5014,28.8954,199125.0],["1987-07-16",28.7641,29.0268,28.6328,28.8954,105000.0],["1987-07-17",28.7641,28.8954,28.5014,28.7641,74625.0],["1987-07-20",28.5014,28.7641,28.5014,28.7641,56250.0],["1987-07-21",28.7641,28.8954,28.5014,28.8954,75225.0],["1987-07-22",28.7641,28.8954,28.2387,28.6328,85800.0],["1987-07-23",28.6328,28.7641,28.1074,28.3701,97050.0],["1987-07-24",28.3701,28.7641,28.3701,28.7641,115425.0],["1987-07-27",28.6328,29.0268,28.5014,29.0268,97800.0],["1987-07-28",29.0268,29.1581,28.7641,28.8954,86925.0],["1987-07-29",28.8954,28.8954,28.2387,28.3701,165225.0],["1987-07-30",28.5014,29.1581,28.5014,29.0268,473475.0],["1987-07-31",29.9462,30.3402,29.8148,30.3402,440100.0],["1987-08-03",29.8148,30.7342,29.6835,30.0775,280425.0],["1987-08-04",30.2089,30.6029,29.5521,30.6029,151050.0],["1987-08-05",30.8656,30.9969,30.4716,30.6029,169125.0],["1987-08-06",30.6029,30.8656,30.3402,30.7342,228750.0],["1987-08-07",30.7342,30.7342,30.3402,30.7342,153975.0],["1987-08-10",30.7342,31.2596,30.7342,31.2596,266250.0],["1987-08-11",30.9969,31.5223,30.9969,31.2596,241275.0],["1987-08-12",31.1283,31.391,30.2089,30.7342,202125.0],["1987-08-13",30.6029,31.1283,30.4715,30.8656,347550.0],["1987-08-14",30.9969,31.1283,30.7342,31.1283,100875.0],["1987-08-17",30.6266,31.2867,30.3626,30.6266,315900.0],["1987-08-18",30.3626,30.4946,29.4385,29.8346,143250.0],["1987-08-19",29.7025,29.9666,29.4385,29.7025,159300.0],["1987-08-20",29.8346,29.8346,29.3065,29.5705,272025.0],["1987-08-21",29.7025,29.7025,28.7785,29.4385,256050.0],["1987-08-24",29.4385,29.9666,29.1745,29.8346,485700.0],["1987-08-25",30.0986,31.4187,30.0986,31.1547,428025.0],["1987-08-26",31.1547,31.1547,30.2306,30.7586,378000.0],["1987-08-27",30.7586,31.0227,30.3626,30.4946,161325.0],["1987-08-28",30.3626,30.8907,30.2306,30.3626,97800.0],["1987-08-31",30.6266,30.6266,30.4946,30.4946,116325.0],["1987-09-01",30.3626,30.7586,30.0986,30.0986,119400.0],["1987-09-02",30.0986,30.3626,29.4385,29.7025,185475.0],["1987-09-03",29.8346,30.6266,29.8346,30.3626,207300.0],["1987-09-04",30.3626,30.6266,29.7025,29.9666,48750.0],["1987-09-08",29.7025,29.7025,27.9864,28.6465,187800.0],["1987-09-09",28.7785,28.7785,28.1184,28.6465,108225.0],["1987-09-10",28.9105,28.9105,28.3824,28.6465,268575.0],["1987-09-11",28.5144,28.9105,28.5144,28.7785,138075.0],["1987-09-14",28.9105,28.9105,28.2504,28.7785,148800.0],["1987-09-15",28.3824,28.7785,28.2504,28.2504,92775.0],["1987-09-16",28.2504,28.7785,28.1184,28.5144,129375.0],["1987-09-17",28.5144,28.6465,27.0623,27.4584,280575.0],["1987-09-18",27.7224,27.8544,26.7983,26.7983,208275.0],["1987-09-21",26.7983,27.1943,26.5343,26.5343,156075.0],["1987-09-22",26.4023,27.5904,26.1382,27.5904,120600.0],["1987-09-23",27.5904,28.1184,27.4584,27.9864,168225.0],["1987-09-24",27.7224,28.2504,27.5904,27.8544,217500.0],["1987-09-25",27.7224,27.9864,27.5904,27.9864,103425.0],["1987-09-28",27.9864,27.9864,27.5904,27.5904,135525.0],["1987-09-29",27.5904,27.9864,27.4584,27.4584,234675.0],["1987-09-30",27.4584,28.2504,27.3263,28.2504,160200.0],["1987-10-01",28.5144,29.7025,28.5144,29.5705,327525.0],["1987-10-02",29.8346,30.0986,29.1745,29.4385,128250.0],["1987-10-05",29.0425,29.1745,28.5144,28.5144,224400.0],["1987-10-06",28.7785,28.7785,28.2504,28.7785,161025.0],["1987-10-07",28.5144,28.7785,28.2504,28.3824,148575.0],["1987-10-08",28.5144,28.6465,27.8544,27.8544,224025.0],["1987-10-09",27.7224,27.8544,27.0623,27.0623,128325.0],["1987-10-12",27.1943,27.1943,26.4023,26.4023,165075.0],["1987-10-13",26.6663,26.9303,26.1382,26.5343,113850.0],["1987-10-14",26.2703,26.4023,25.7422,26.0062,164175.0],["1987-10-15",25.6102,26.5343,25.6102,26.0062,208800.0],["1987-10-16",26.0062,26.2703,24.2901,24.2901,257625.0],["1987-10-19",23.498,23.498,21.2538,22.7059,640050.0],["1987-10-20",22.1779,22.97,19.0096,21.6499,421050.0],["1987-10-21",22.7059,23.762,21.3858,21.7819,444150.0],["1987-10-22",20.8578,22.0459,19.8017,22.0459,256125.0],["1987-10-23",20.8578,20.9898,20.3297,20.5938,288150.0],["1987-10-26",20.3297,20.3297,19.4057,19.6697,390150.0],["1987-10-27",19.5377,20.0657,19.4057,19.6697,183075.0],["1987-10-28",19.2737,19.5377,18.7456,18.8776,201975.0],["1987-10-29",19.0096,19.4057,18.8776,19.4057,225600.0],["1987-10-30",19.4057,20.3297,19.4057,19.9337,223575.0],["1987-11-02",19.5377,20.3297,19.2736,20.1977,158475.0],["1987-11-03",19.8017,20.0657,19.6697,19.9337,142200.0],["1987-11-04",19.5377,20.1977,19.5377,19.9337,179325.0],["1987-11-05",19.8017,20.7258,19.8017,20.4618,356775.0],["1987-11-06",20.3297,20.7258,20.1977,20.1977,158100.0],["1987-11-09",19.9337,19.9337,19.2736,19.2736,187800.0],["1987-11-10",18.8776,19.5377,18.7456,19.4057,218400.0],["1987-11-11",19.4057,19.6697,19.2736,19.2736,150075.0],["1987-11-12",19.5377,20.3297,19.5377,20.1977,120975.0],["1987-11-13",20.4618,20.5938,20.0657,20.4618,97425.0],["1987-11-16",20.499,20.8984,20.499,20.8984,227550.0],["1987-11-17",20.2328,20.8984,20.2328,20.6321,256275.0],["1987-11-18",20.6321,20.8984,20.499,20.8984,165825.0],["1987-11-19",20.7652,20.8984,19.9666,19.9666,266550.0],["1987-11-20",19.5673,20.499,19.301,20.2328,214725.0],["1987-11-23",19.9666,20.0997,19.5672,19.9666,113550.0],["1987-11-24",19.9666,20.6321,19.8335,19.9666,205500.0],["1987-11-25",19.8335,20.2328,19.7004,20.0997,176775.0],["1987-11-27",20.0997,20.0997,19.7004,19.7004,88875.0],["1987-11-30",19.1679,19.1679,18.3693,18.5024,390000.0],["1987-12-01",18.7686,19.0348,18.3693,18.3693,265125.0],["1987-12-02",18.6355,18.6355,17.8368,18.2361,119700.0],["1987-12-03",18.5024,18.5024,17.4375,17.4375,168825.0],["1987-12-04",17.3044,17.5706,17.1713,17.4375,303975.0],["1987-12-07",17.5706,17.8368,17.5706,17.5706,149625.0],["1987-12-08",17.5706,17.8368,17.5706,17.8368,114750.0],["1987-12-09",17.8368,18.103,17.7037,17.9699,133500.0],["1987-12-10",17.5706,18.3693,17.3044,17.3044,347025.0],["1987-12-11",17.3044,17.7037,17.3044,17.7037,76950.0],["1987-12-14",17.4375,18.6355,17.4375,18.6355,137100.0],["1987-12-15",18.7686,19.4341,18.3693,18.7686,268875.0],["1987-12-16",18.6355,18.9017,18.2361,18.7686,369825.0],["1987-12-17",19.0348,19.0348,18.7686,18.9017,218550.0],["1987-12-18",19.0348,19.7004,18.7686,19.7004,312450.0],["1987-12-21",19.4341,19.7004,19.301,19.301,132225.0],["1987-12-22",19.301,19.5673,18.9017,19.5673,185325.0],["1987-12-23",19.4341,20.0997,19.4341,19.7004,179250.0],["1987-12-24",20.0997,20.0997,19.7004,19.7004,79050.0],["1987-12-28",19.5672,19.5672,19.1679,19.4341,112200.0],["1987-12-29",19.1679,19.7004,19.0348,19.4341,137325.0],["1987-12-30",19.5672,20.2328,19.5672,20.0997,118275.0],["1987-12-31",20.2328,20.499,19.9666,20.0997,98925.0],["1988-01-04",20.499,21.1646,20.3659,20.499,174375.0],["1988-01-05",20.8984,21.0315,20.3659,20.8984,186150.0],["1988-01-06",21.0315,21.1646,20.8984,21.0315,132075.0],["1988-01-07",21.1646,21.5639,20.7652,21.2977,118050.0],["1988-01-08",21.5639,21.8301,20.7652,20.8984,117075.0],["1988-01-11",20.6321,20.6321,20.0997,20.3659,208050.0],["1988-01-12",20.3659,20.3659,19.8335,20.0997,92175.0],["1988-01-13",19.9666,20.499,19.8335,20.2328,108750.0],["1988-01-14",20.2328,20.3659,19.9666,20.0997,125025.0],["1988-01-15",20.6321,20.6321,20.2328,20.6321,113475.0],["1988-01-18",20.3659,20.6321,20.0997,20.2328,53325.0],["1988-01-19",20.499,20.499,19.4341,19.7004,136800.0],["1988-01-20",19.8335,19.8335,19.301,19.4341,56625.0],["1988-01-21",19.7004,19.7004,18.7686,19.1679,101325.0],["1988-01-22",19.301,19.7004,19.0348,19.0348,183075.0],["1988-01-25",19.0348,19.5672,19.0348,19.4341,113550.0],["1988-01-26",19.4341,19.5673,19.1679,19.301,112200.0],["1988-01-27",19.1679,20.2328,19.1679,20.0997,188775.0],["1988-01-28",20.499,20.8984,20.0997,20.7652,283875.0],["1988-01-29",20.6321,21.697,20.499,21.4308,219000.0],["1988-02-01",21.2977,21.5639,21.0315,21.1646,186975.0],["1988-02-02",21.1646,21.4308,21.0315,21.4308,184500.0],["1988-02-03",21.1646,21.4308,21.0315,21.1646,205725.0],["1988-02-04",21.1646,21.1646,20.8984,20.8984,51225.0],["1988-02-05",21.0315,21.4308,21.0315,21.2977,110850.0],["1988-02-08",21.4308,21.4308,21.0315,21.1646,145950.0],["1988-02-09",21.0315,21.1646,20.8984,21.1646,98625.0],["1988-02-10",21.0315,21.9632,21.0315,21.8301,206175.0],["1988-02-11",21.8301,21.8301,21.2977,21.2977,225450.0],["1988-02-12",21.2011,21.6036,21.2011,21.3353,76650.0],["1988-02-16",21.0669,21.2011,20.7985,21.0669,71550.0],["1988-02-17",21.3353,21.4694,21.0669,21.0669,115350.0],["1988-02-18",21.2011,21.2011,20.6643,20.9327,51225.0],["1988-02-19",20.6643,21.3353,20.6643,21.3353,77250.0],["1988-02-22",21.2011,21.7378,21.2011,21.6036,145500.0],["1988-02-23",21.6036,21.6036,21.3353,21.4694,185325.0],["1988-02-24",21.2011,21.4694,21.2011,21.2011,115125.0],["1988-02-25",21.2011,21.4694,21.0669,21.0669,127050.0],["1988-02-26",21.0669,21.3353,21.0669,21.3353,45075.0],["1988-02-29",21.3353,21.6036,21.2011,21.6036,140175.0],["1988-03-01",21.6036,21.6036,21.2011,21.3353,92625.0],["1988-03-02",21.4694,22.4087,21.3353,21.872,226425.0],["1988-03-03",22.1404,23.2138,22.0062,23.2138,221325.0],["1988-03-04",22.9455,23.2138,22.8113,23.2138,99900.0],["1988-03-07",23.0797,24.6899,23.0797,24.5557,328200.0],["1988-03-08",24.6899,24.6899,24.4215,24.4215,119325.0],["1988-03-09",24.2873,24.2873,24.0189,24.2873,104625.0],["1988-03-10",24.1531,24.2873,23.8848,24.0189,78225.0],["1988-03-11",23.8848,24.0189,23.7506,23.8848,51450.0],["1988-03-14",23.7506,24.0189,23.6164,23.8848,96675.0],["1988-03-15",23.7506,24.2873,23.7506,24.2873,69000.0],["1988-03-16",24.0189,24.2873,23.7506,24.2873,131925.0],["1988-03-17",24.1531,24.5557,24.1531,24.4215,150975.0],["1988-03-18",24.5557,25.0924,24.2873,24.824,214350.0],["1988-03-21",24.5557,24.824,24.2873,24.4215,133200.0],["1988-03-22",24.5557,24.6899,24.1531,24.2873,205275.0],["1988-03-23",24.2873,24.5557,23.8848,24.4215,137325.0],["1988-03-24",24.1531,24.2873,24.0189,24.0189,75825.0],["1988-03-25",24.0189,24.2873,23.7506,23.8848,61950.0],["1988-03-28",23.6164,23.6164,23.348,23.4822,100500.0],["1988-03-29",23.4822,24.0189,23.4822,23.8848,86625.0],["1988-03-30",23.7506,24.0189,23.2138,23.2138,98400.0],["1988-03-31",23.2138,23.348,23.0796,23.2138,153300.0],["1988-04-04",23.0797,23.348,22.9455,22.9455,90675.0],["1988-04-05",22.9455,23.348,22.9455,23.2138,45525.0],["1988-04-06",23.4822,23.8848,23.348,23.4822,129375.0],["1988-04-07",23.348,23.7506,23.348,23.4822,141600.0],["1988-04-08",23.348,25.0924,23.348,24.5557,225000.0],["1988-04-11",24.2873,24.824,23.8848,24.5557,131625.0],["1988-04-12",24.6899,24.6899,24.2873,24.2873,98850.0],["1988-04-13",24.2873,24.2873,23.7506,24.1531,99300.0],["1988-04-14",23.8848,23.8848,23.2138,23.348,230250.0],["1988-04-15",23.348,23.4822,23.2138,23.348,94950.0],["1988-04-18",23.4822,23.6164,23.348,23.4822,249675.0],["1988-04-19",23.6164,24.0189,23.4822,23.4822,118425.0],["1988-04-20",23.4822,23.6164,23.348,23.348,118050.0],["1988-04-21",23.348,23.7506,23.2138,23.4822,176625.0],["1988-04-22",23.4822,23.7506,23.4822,23.4822,110100.0],["1988-04-25",23.6164,23.7506,23.4822,23.7506,124800.0],["1988-04-26",23.7506,23.8848,23.6164,23.6164,84975.0],["1988-04-27",23.6164,23.7506,23.4822,23.6164,125400.0],["1988-04-28",23.8848,24.0189,23.7506,23.8848,142050.0],["1988-04-29",23.7506,23.8848,23.6164,23.7506,79200.0],["1988-05-02",23.4822,23.7506,23.2138,23.6164,115275.0],["1988-05-03",23.6164,23.6164,22.9455,22.9455,52125.0],["1988-05-04",23.0796,23.2138,22.9455,23.2138,77625.0],["1988-05-05",23.0797,23.2138,22.5429,22.9455,86400.0],["1988-05-06",22.9455,23.0797,22.6771,22.8113,78075.0],["1988-05-09",22.8113,23.0797,22.5429,22.8113,120375.0],["1988-05-10",22.8113,22.9455,22.6771,22.6771,75075.0],["1988-05-11",22.6771,22.8113,22.4087,22.5429,60300.0],["1988-05-12",22.6771,22.8113,22.4087,22.5429,72075.0],["1988-05-13",22.6771,23.0797,22.5429,23.0797,98400.0],["1988-05-16",22.9823,23.3879,22.8471,23.3879,51150.0],["1988-05-17",23.6583,23.7935,23.3879,23.3879,105525.0],["1988-05-18",23.3879,23.5231,23.1175,23.2527,182400.0],["1988-05-19",22.9823,23.2527,22.9823,23.1175,138375.0],["1988-05-20",23.3879,23.5231,23.2527,23.5231,73875.0],["1988-05-23",23.3879,23.7935,23.3879,23.7935,67650.0],["1988-05-24",23.7935,24.3342,23.6583,24.3342,197850.0],["1988-05-25",24.6046,24.875,24.6046,24.7398,97575.0],["1988-05-26",24.6046,25.1454,24.6046,25.1454,113400.0],["1988-05-27",25.0102,25.1454,24.875,25.0102,102900.0],["1988-05-31",24.875,25.8213,24.875,25.8213,112050.0],["1988-06-01",25.6861,26.7676,25.6861,26.7676,281325.0],["1988-06-02",26.4973,26.6324,26.2269,26.3621,156225.0],["1988-06-03",26.2269,26.4973,25.6861,25.6861,201825.0],["1988-06-06",25.6861,25.8213,25.5509,25.6861,54375.0],["1988-06-07",25.8213,25.8213,25.0102,25.5509,162600.0],["1988-06-08",25.5509,25.8213,25.2805,25.6861,191925.0],["1988-06-09",25.8213,25.9565,25.5509,25.9565,135975.0],["1988-06-10",25.9565,25.9565,25.6861,25.6861,36525.0],["1988-06-13",25.4157,25.8213,25.1454,25.2805,85950.0],["1988-06-14",25.6861,25.9565,25.5509,25.6861,174600.0],["1988-06-15",25.2805,25.8213,25.1454,25.8213,197025.0],["1988-06-16",25.9565,25.9565,25.0102,25.1454,107325.0],["1988-06-17",25.2805,25.2805,24.7398,24.875,165825.0],["1988-06-20",24.7398,25.0102,24.199,24.199,137850.0],["1988-06-21",24.3342,24.4694,24.0638,24.4694,567000.0],["1988-06-22",24.7398,25.0102,24.4694,24.7398,241725.0],["1988-06-23",24.875,24.875,24.6046,24.6046,296175.0],["1988-06-24",24.6046,25.0102,24.6046,24.7398,56700.0],["1988-06-27",24.7398,24.875,24.6046,24.6046,101700.0],["1988-06-28",24.875,25.2805,24.875,25.0102,69675.0],["1988-06-29",25.0102,25.4157,24.0638,24.3342,69825.0],["1988-06-30",24.6046,24.6046,24.3342,24.4694,244875.0],["1988-07-01",24.4694,24.6046,24.0638,24.3342,312000.0],["1988-07-05",24.199,25.4157,24.199,25.4157,209700.0],["1988-07-06",25.2805,25.5509,25.2805,25.4157,106050.0],["1988-07-07",25.4157,25.6861,25.2805,25.4157,104475.0],["1988-07-08",25.4157,25.4157,24.7398,25.0102,97200.0],["1988-07-11",24.875,25.2806,24.875,25.1454,81825.0],["1988-07-12",25.1454,25.2806,24.7398,25.1454,50625.0],["1988-07-13",25.1454,25.4157,25.1454,25.4157,134850.0],["1988-07-14",25.4157,26.2269,25.4157,26.2269,128175.0],["1988-07-15",25.9565,26.2269,25.4157,25.8213,64200.0],["1988-07-18",25.6861,25.6861,25.0102,25.1454,84675.0],["1988-07-19",25.0102,25.2806,24.3342,24.3342,46200.0],["1988-07-20",24.3342,25.0102,24.3342,24.7398,57300.0],["1988-07-21",24.875,24.875,24.4694,24.4694,91875.0],["1988-07-22",24.6046,24.7398,24.199,24.7398,162525.0],["1988-07-25",24.6046,24.7398,24.4694,24.4694,42150.0],["1988-07-26",24.6046,24.6046,24.199,24.199,51825.0],["1988-07-27",24.4694,24.6046,24.3342,24.4694,67950.0],["1988-07-28",24.6046,24.6046,24.199,24.4694,33975.0],["1988-07-29",24.4694,24.6046,24.199,24.6046,59475.0],["1988-08-01",24.7398,24.7398,24.3342,24.6046,57825.0],["1988-08-02",24.6046,24.7398,23.9286,24.199,130125.0],["1988-08-03",24.3342,24.3342,23.3879,23.6583,107400.0],["1988-08-04",23.7935,23.7935,22.9823,23.1175,169425.0],["1988-08-05",23.1175,23.2527,22.9823,23.2527,182700.0],["1988-08-08",23.2527,23.3879,22.8471,22.8471,99900.0],["1988-08-09",22.7119,22.8471,22.1712,22.1712,129075.0],["1988-08-10",22.3064,22.4416,22.036,22.1712,304875.0],["1988-08-11",22.1712,22.3064,21.9008,22.1712,171450.0],["1988-08-12",22.1712,22.3064,22.1712,22.1712,84525.0],["1988-08-15",22.0839,22.3566,22.0839,22.0839,70050.0],["1988-08-16",21.8113,22.4929,21.8113,22.2203,186750.0],["1988-08-17",22.0839,22.2203,21.4023,21.5386,128025.0],["1988-08-18",21.675,21.9476,21.675,21.675,125550.0],["1988-08-19",21.8113,21.9476,21.675,21.8113,82200.0],["1988-08-22",21.8113,21.8113,21.4023,21.4023,181650.0],["1988-08-23",21.5386,21.5386,21.266,21.4023,176175.0],["1988-08-24",21.4023,21.5386,21.1297,21.266,111300.0],["1988-08-25",20.857,20.9934,20.3118,20.4481,149100.0],["1988-08-26",20.3118,20.857,20.3118,20.857,173700.0],["1988-08-29",20.7207,20.9934,20.7207,20.857,125400.0],["1988-08-30",20.857,21.266,20.7207,21.1297,153825.0],["1988-08-31",21.1297,21.266,20.857,21.1297,78375.0],["1988-09-01",21.266,21.4023,20.857,21.266,65550.0],["1988-09-02",21.675,21.8113,21.266,21.266,105750.0],["1988-09-06",21.5386,21.9476,21.266,21.8113,106575.0],["1988-09-07",21.8113,21.9476,21.5386,21.8113,82350.0],["1988-09-08",21.9476,22.0839,21.8113,22.0839,76875.0],["1988-09-09",22.0839,22.0839,21.8113,21.8113,138975.0],["1988-09-12",21.9476,22.2202,21.8113,22.0839,102225.0],["1988-09-13",22.0839,22.2203,21.9476,22.2203,89025.0],["1988-09-14",22.2203,22.3566,21.8113,22.2203,230175.0],["1988-09-15",23.1745,23.9924,23.1745,23.5835,600900.0],["1988-09-16",23.4471,23.7198,23.4471,23.7198,243225.0],["1988-09-19",23.4471,23.7198,23.1745,23.5835,66525.0],["1988-09-20",23.3108,23.8561,23.3108,23.8561,115800.0],["1988-09-21",23.9924,23.9924,23.7198,23.7198,141225.0],["1988-09-22",23.7198,23.8561,23.5835,23.7198,63975.0],["1988-09-23",23.4471,23.5835,23.0382,23.0382,50175.0],["1988-09-26",23.0382,23.0382,22.6292,22.9019,65775.0],["1988-09-27",23.0382,23.1745,22.6292,23.1745,167550.0],["1988-09-28",23.3108,23.5835,22.9019,23.4471,163875.0],["1988-09-29",23.3108,23.8561,23.3108,23.7198,147975.0],["1988-09-30",23.5835,23.8561,23.5835,23.7198,122175.0],["1988-10-03",23.8561,24.2651,23.4471,23.9924,200625.0],["1988-10-04",24.1287,24.5377,23.8561,24.4014,141525.0],["1988-10-05",24.5377,24.8103,24.4014,24.4014,429225.0],["1988-10-06",24.5377,25.2193,24.5377,25.083,98100.0],["1988-10-07",25.2193,25.6283,24.9467,25.6283,206175.0],["1988-10-10",25.6283,25.7646,25.3556,25.6283,62775.0],["1988-10-11",25.3556,25.4919,24.9467,25.2193,135075.0],["1988-10-12",25.083,25.083,24.674,24.8103,131325.0],["1988-10-13",24.8103,25.3556,24.8103,25.3556,79575.0],["1988-10-14",25.6283,25.9009,25.3556,25.3556,101250.0],["1988-10-17",25.4919,25.4919,25.083,25.2193,128475.0],["1988-10-18",25.2193,25.4919,25.083,25.3556,46725.0],["1988-10-19",25.3556,25.3556,24.8103,24.9467,86850.0],["1988-10-20",24.674,25.2193,24.674,25.2193,47850.0],["1988-10-21",24.9467,25.3556,24.9467,25.3556,79950.0],["1988-10-24",25.083,25.2193,25.083,25.083,156375.0],["1988-10-25",25.083,25.4919,25.083,25.4919,115575.0],["1988-10-26",25.3556,25.3556,25.2193,25.2193,47850.0],["1988-10-27",25.083,25.3556,24.9467,24.9467,91350.0],["1988-10-28",25.083,25.2193,24.9467,25.083,84075.0],["1988-10-31",25.083,25.2193,24.9467,24.9467,51300.0],["1988-11-01",25.083,25.3556,24.9467,25.083,151875.0],["1988-11-02",24.9467,25.083,24.9467,24.9467,90975.0],["1988-11-03",25.083,25.083,24.674,24.674,87600.0],["1988-11-04",24.674,24.9467,24.5377,24.8103,48525.0],["1988-11-07",24.8103,24.9467,24.674,24.674,75750.0],["1988-11-08",24.674,24.9467,24.674,24.8103,68700.0],["1988-11-09",24.674,24.8103,24.4014,24.4014,84075.0],["1988-11-10",24.4014,24.5377,23.9924,24.2651,45300.0],["1988-11-11",24.1287,24.2651,23.9924,24.1287,89700.0],["1988-11-14",24.0408,24.3156,23.7661,23.7661,124800.0],["1988-11-15",23.7661,23.9034,23.7661,23.7661,131175.0],["1988-11-16",23.7661,23.7661,23.0792,23.2166,171900.0],["1988-11-17",23.2166,23.4913,23.2166,23.3539,71550.0],["1988-11-18",23.3539,23.6287,23.2166,23.2166,160875.0],["1988-11-21",23.2166,23.3539,22.8044,23.3539,147225.0],["1988-11-22",23.2166,23.2166,22.9418,23.0792,176850.0],["1988-11-23",22.9418,23.4913,22.9418,23.3539,276000.0],["1988-11-25",23.2166,23.2166,22.9418,23.0792,67350.0],["1988-11-28",23.0792,23.3539,23.0792,23.3539,86175.0],["1988-11-29",23.2166,23.4913,23.0792,23.2166,45525.0],["1988-11-30",23.2166,23.3539,23.0792,23.2166,72450.0],["1988-12-01",23.0792,23.2166,22.9418,23.2166,96675.0],["1988-12-02",23.0792,23.2166,23.0792,23.2166,94875.0],["1988-12-05",23.2166,23.2166,23.0792,23.2166,62100.0],["1988-12-06",23.2166,23.4913,23.0792,23.3539,97650.0],["1988-12-07",23.2166,23.3539,23.2166,23.3539,46275.0],["1988-12-08",23.2166,23.2166,22.9418,23.0792,69300.0],["1988-12-09",22.9418,23.2166,22.9418,23.2166,104175.0],["1988-12-12",23.0792,23.2166,23.0792,23.2166,66450.0],["1988-12-13",23.0792,23.2166,23.0792,23.0792,46950.0],["1988-12-14",23.2166,23.3539,23.0792,23.3539,121950.0],["1988-12-15",23.2166,23.4913,23.0792,23.2166,69075.0],["1988-12-16",23.3539,23.4913,23.2166,23.3539,98625.0],["1988-12-19",23.3539,23.4913,23.2166,23.4913,80550.0],["1988-12-20",23.6287,23.9034,23.4913,23.7661,74700.0],["1988-12-21",23.7661,23.7661,23.4913,23.4913,79950.0],["1988-12-22",23.3539,23.6287,23.3539,23.4913,77025.0],["1988-12-23",23.3539,23.6287,23.3539,23.4913,54300.0],["1988-12-27",23.7661,23.7661,23.4913,23.4913,76425.0],["1988-12-28",23.4913,23.6287,23.4913,23.4913,88575.0],["1988-12-29",23.7661,24.0408,23.6287,23.9034,95325.0],["1988-12-30",24.0408,24.0408,23.6287,23.6287,54975.0],["1989-01-03",23.6287,23.7661,23.4913,23.4913,92925.0],["1989-01-04",23.4913,23.9034,23.4913,23.9034,116325.0],["1989-01-05",24.0408,24.453,24.0408,24.3156,327975.0],["1989-01-06",27.4752,27.6126,26.651,27.2005,821100.0],["1989-01-09",27.0631,27.2005,26.9257,26.9257,271950.0],["1989-01-10",26.9257,27.0631,26.5136,26.7883,210225.0],["1989-01-11",26.9257,27.2005,26.7883,27.0631,256575.0],["1989-01-12",27.6126,28.1621,27.6126,28.1621,536100.0],["1989-01-13",28.0247,28.5742,28.0247,28.4368,277125.0],["1989-01-16",28.1621,28.1621,27.75,28.0247,98175.0],["1989-01-17",28.0247,28.2995,27.8873,28.1621,185850.0],["1989-01-18",28.1621,28.2995,28.0247,28.2995,153300.0],["1989-01-19",28.1621,28.849,28.0247,28.5742,272025.0],["1989-01-20",28.5742,28.5742,28.1621,28.2995,131325.0],["1989-01-23",28.0247,28.1621,27.8873,27.8873,194850.0],["1989-01-24",27.4752,28.4369,27.4752,28.1621,218250.0],["1989-01-25",28.2995,28.5742,28.1621,28.4368,295275.0],["1989-01-26",28.4368,28.9864,28.2995,28.849,243600.0],["1989-01-27",28.9864,28.9864,28.7116,28.849,258825.0],["1989-01-30",28.9864,29.3985,28.849,28.849,273300.0],["1989-01-31",28.5742,28.9864,28.5742,28.849,112425.0],["1989-02-01",28.849,29.1237,28.7116,29.1237,180000.0],["1989-02-02",28.9864,29.2611,28.849,29.2611,75000.0],["1989-02-03",29.1237,29.2611,28.849,28.849,122850.0],["1989-02-06",28.9864,29.2611,28.9864,29.1237,150375.0],["1989-02-07",29.1237,29.3985,29.1237,29.3985,175050.0],["1989-02-08",29.5359,29.6732,29.3985,29.3985,201750.0],["1989-02-09",29.2611,29.5359,29.2611,29.2611,209400.0],["1989-02-10",29.1237,29.3985,29.1237,29.1237,414600.0],["1989-02-13",28.897,29.45,28.897,29.45,141450.0],["1989-02-14",29.3118,29.7266,29.1735,29.1735,154425.0],["1989-02-15",29.1735,29.3118,28.897,29.0352,93600.0],["1989-02-16",29.0352,29.1735,28.897,29.1735,80550.0],["1989-02-17",29.0352,29.45,29.0352,29.3118,123975.0],["1989-02-21",29.1735,29.5883,29.1735,29.45,162975.0],["1989-02-22",29.3118,29.5883,29.1735,29.45,201975.0],["1989-02-23",29.3118,29.45,29.3118,29.45,219075.0],["1989-02-24",29.3118,29.5883,29.0352,29.3118,152850.0],["1989-02-27",29.1735,29.1735,28.897,29.0352,106650.0],["1989-02-28",29.0352,29.1735,28.7587,28.897,198825.0],["1989-03-01",29.0352,29.0352,28.6205,28.6205,222825.0],["1989-03-02",28.6205,29.1735,28.6205,29.0352,141150.0],["1989-03-03",29.0352,29.7266,29.0352,29.3118,156000.0],["1989-03-06",29.45,30.2796,29.45,30.2796,291525.0],["1989-03-07",30.4179,30.4179,29.8648,30.0031,237300.0],["1989-03-08",30.2796,30.6944,30.1413,30.6944,202125.0],["1989-03-09",30.4179,30.6944,30.2796,30.4179,88125.0],["1989-03-10",30.4179,30.6944,30.1413,30.5561,174600.0],["1989-03-13",30.5561,30.8327,30.5561,30.8327,183525.0],["1989-03-14",30.8327,30.8327,30.5561,30.5561,59850.0],["1989-03-15",30.6944,31.3857,30.6944,31.3857,289350.0],["1989-03-16",31.3857,31.3857,30.6944,30.9709,153750.0],["1989-03-17",31.2475,31.2475,30.2796,30.4179,408450.0],["1989-03-20",30.2796,30.4179,30.1413,30.1413,137475.0],["1989-03-21",30.4179,30.6944,30.4179,30.4179,189975.0],["1989-03-22",30.5561,30.8327,30.5561,30.6944,310050.0],["1989-03-23",30.8327,31.1092,30.4179,30.4179,356250.0],["1989-03-27",30.9709,31.1092,30.6944,30.6944,290550.0],["1989-03-28",30.9709,31.2474,30.6944,30.6944,243375.0],["1989-03-29",30.8327,30.9709,30.5561,30.9709,273000.0],["1989-03-30",30.6944,30.8327,30.5561,30.8327,50250.0],["1989-03-31",30.8327,30.9709,30.6944,30.9709,110925.0],["1989-04-03",30.9709,31.1092,30.6944,31.1092,235800.0],["1989-04-04",30.8327,30.9709,30.6944,30.6944,65025.0],["1989-04-05",30.6944,31.1092,30.6944,31.1092,178275.0],["1989-04-06",30.9709,30.9709,30.6944,30.8327,247575.0],["1989-04-07",30.6944,30.8327,30.4179,30.5561,350850.0],["1989-04-10",30.5561,30.6944,30.1414,30.2796,25425.0],["1989-04-11",30.2796,30.5561,30.1414,30.4179,149475.0],["1989-04-12",30.5561,31.2475,30.5561,30.9709,546000.0],["1989-04-13",31.2475,31.6622,31.1092,31.524,188700.0],["1989-04-14",31.6622,32.6301,31.524,32.3536,695100.0],["1989-04-17",32.3536,32.3536,32.077,32.3536,201975.0],["1989-04-18",32.2153,32.7683,32.2153,32.7683,347700.0],["1989-04-19",32.6301,33.3214,32.6301,33.0449,804825.0],["1989-04-20",33.1831,33.1831,32.7684,32.9066,246525.0],["1989-04-21",32.9066,33.3214,32.7684,33.1831,410850.0],["1989-04-24",33.3214,33.7362,33.1831,33.7362,219525.0],["1989-04-25",33.7362,33.7362,33.3214,33.3214,220950.0],["1989-04-26",33.4597,33.4597,33.1831,33.1831,124575.0],["1989-04-27",33.1831,33.8745,33.1831,33.8745,1541325.0],["1989-04-28",34.0127,34.2893,33.8745,34.2893,582750.0],["1989-05-01",34.151,34.2892,33.8745,34.0127,277500.0],["1989-05-02",34.0127,34.0127,33.7362,33.8745,316725.0],["1989-05-03",33.7362,33.8745,33.5979,33.8745,105150.0],["1989-05-04",33.7362,33.8745,33.5979,33.5979,123675.0],["1989-05-05",33.8745,34.0127,33.5979,33.7362,383400.0],["1989-05-08",34.0127,34.0127,33.4597,33.4597,123975.0],["1989-05-09",33.7362,34.0127,33.7362,33.8745,443925.0],["1989-05-10",33.8745,34.0127,33.7362,33.8745,283275.0],["1989-05-11",33.7362,33.8745,33.7362,33.8745,166725.0],["1989-05-12",34.0127,34.4275,34.0127,34.4275,388425.0],["1989-05-15",34.6166,34.6166,34.1995,34.4776,1445400.0],["1989-05-16",34.3385,34.3385,33.9215,34.3385,454200.0],["1989-05-17",34.4776,34.7556,34.3385,34.7556,289575.0],["1989-05-18",34.7556,34.7556,34.4776,34.4776,188925.0],["1989-05-19",34.6166,34.8946,34.6166,34.7556,113625.0],["1989-05-22",34.7556,35.0336,34.7556,34.7556,261525.0],["1989-05-23",34.7556,35.4507,34.7556,35.0336,294750.0],["1989-05-24",34.8946,34.8946,33.9215,34.0605,775275.0],["1989-05-25",34.0605,34.0605,33.5044,33.9215,266775.0],["1989-05-26",33.9215,34.1995,33.9215,34.0605,231825.0],["1989-05-30",33.9215,34.3385,33.5044,33.5044,232125.0],["1989-05-31",33.6434,34.3385,33.6434,34.0605,447900.0],["1989-06-01",34.3385,35.3117,34.3385,34.8946,465300.0],["1989-06-02",35.0336,35.1727,34.8946,35.1727,362250.0],["1989-06-05",35.3117,35.7288,35.1727,35.4507,231525.0],["1989-06-06",35.7287,36.1458,35.5897,36.1458,305025.0],["1989-06-07",36.1458,36.2848,35.7288,35.8678,136425.0],["1989-06-08",35.8678,35.8678,35.4507,35.4507,182325.0],["1989-06-09",35.4507,35.5897,35.0336,35.3117,76275.0],["1989-06-12",35.3117,35.3117,34.3385,34.8946,319650.0],["1989-06-13",34.6166,34.7556,34.1995,34.1995,85200.0],["1989-06-14",34.3385,34.3385,34.1995,34.1995,67800.0],["1989-06-15",34.1995,34.6166,34.1995,34.4776,227625.0],["1989-06-16",34.6166,34.7556,34.1995,34.6166,206550.0],["1989-06-19",34.6166,34.7556,34.3385,34.6166,99000.0],["1989-06-20",34.6166,34.7556,33.9215,33.9215,84525.0],["1989-06-21",33.9215,34.0605,33.7824,33.9215,161850.0],["1989-06-22",33.7824,33.9215,33.6434,33.7824,207600.0],["1989-06-23",33.9215,34.7556,33.6434,34.6166,282525.0],["1989-06-26",34.7556,35.1727,34.7556,35.0336,93975.0],["1989-06-27",35.0336,35.3117,35.0336,35.3117,75750.0],["1989-06-28",35.1727,35.1727,34.7556,34.8946,74325.0],["1989-06-29",34.6166,34.7556,34.3385,34.3385,70050.0],["1989-06-30",34.3385,34.7556,34.1995,34.6166,148425.0],["1989-07-03",34.7556,34.7556,34.6166,34.6166,39525.0],["1989-07-05",34.7556,35.4507,34.4775,35.1727,171000.0],["1989-07-06",35.0336,35.4507,35.0336,35.3117,141525.0],["1989-07-07",35.4507,35.7288,35.3117,35.4507,160575.0],["1989-07-10",35.5897,36.5629,35.5897,36.5629,323550.0],["1989-07-11",36.5629,37.536,36.4239,36.4239,546450.0],["1989-07-12",36.4239,36.4239,36.0068,36.4239,87750.0],["1989-07-13",36.0068,36.1458,35.7288,35.8678,102300.0],["1989-07-14",35.8678,36.0068,35.5897,35.8678,167925.0],["1989-07-17",35.8678,36.0068,35.8678,36.0068,133500.0],["1989-07-18",36.0068,36.2848,35.8678,36.2848,154425.0],["1989-07-19",36.1458,36.8409,36.1458,36.7019,214875.0],["1989-07-20",36.8409,37.119,36.7019,37.119,376650.0],["1989-07-21",36.98,37.258,36.8409,37.258,193500.0],["1989-07-24",37.119,37.258,36.2848,36.4239,78675.0],["1989-07-25",36.2848,36.7019,36.2848,36.5629,101700.0],["1989-07-26",36.7019,36.7019,36.4239,36.5629,68100.0],["1989-07-27",36.5629,36.7019,36.2848,36.5629,227025.0],["1989-07-28",36.5629,37.258,36.5629,37.119,309300.0],["1989-07-31",37.119,37.6751,37.119,37.6751,387375.0],["1989-08-01",37.8141,37.8141,37.258,37.536,478575.0],["1989-08-02",37.258,38.2312,37.258,37.9531,411450.0],["1989-08-03",37.9531,38.2312,37.9531,38.0921,410700.0],["1989-08-04",37.9531,38.3702,37.8141,38.2312,207075.0],["1989-08-07",38.0921,38.9263,38.0921,38.9263,192975.0],["1989-08-08",38.9263,39.2043,38.9263,39.0653,182325.0],["1989-08-09",38.9263,39.2043,38.7873,39.0653,178800.0],["1989-08-10",38.9263,39.0653,38.6482,38.6482,91500.0],["1989-08-11",38.9263,39.0653,38.3702,38.5092,109875.0],["1989-08-14",38.2912,38.8502,38.2912,38.5707,191400.0],["1989-08-15",38.4309,38.5707,38.2912,38.4309,111975.0],["1989-08-16",38.4309,38.4309,38.2912,38.4309,213000.0],["1989-08-17",38.2912,38.8502,38.2912,38.8502,398850.0],["1989-08-18",38.5707,38.9899,38.4309,38.4309,132975.0],["1989-08-21",38.8502,38.9899,38.0117,38.0117,166425.0],["1989-08-22",37.7322,38.1515,37.5925,38.1515,143850.0],["1989-08-23",38.2912,38.7104,38.1514,38.7104,90150.0],["1989-08-24",38.4309,38.8502,38.4309,38.8502,175650.0],["1989-08-25",39.4092,39.9682,39.4092,39.8284,379125.0],["1989-08-28",38.8502,39.2694,38.5707,39.1297,217575.0],["1989-08-29",39.2694,39.8284,39.2694,39.5489,193200.0],["1989-08-30",39.8284,39.9682,39.6887,39.8284,146475.0],["1989-08-31",40.1079,40.1079,39.2694,40.1079,93525.0],["1989-09-01",40.1079,40.3874,39.9682,40.1079,102000.0],["1989-09-05",39.8284,39.9682,39.6887,39.8284,75825.0],["1989-09-06",39.4092,39.4092,38.8502,39.1297,111150.0],["1989-09-07",39.2694,39.6887,39.2694,39.4092,165600.0],["1989-09-08",39.5489,39.8284,38.9899,39.6887,157950.0],["1989-09-11",39.4092,39.5489,38.9899,38.9899,115650.0],["1989-09-12",38.8502,38.9899,38.4309,38.8502,121875.0],["1989-09-13",38.7104,38.9899,38.7104,38.8502,118875.0],["1989-09-14",38.8502,38.8502,38.2912,38.2912,338700.0],["1989-09-15",38.5707,38.7105,37.872,38.0117,222450.0],["1989-09-18",37.5925,38.1515,37.5925,38.1515,67050.0],["1989-09-19",38.2912,38.7104,38.1514,38.5707,106050.0],["1989-09-20",38.7104,39.5489,38.5707,39.2694,199350.0],["1989-09-21",39.4092,39.8284,39.4092,39.8284,242250.0],["1989-09-22",39.6887,39.9682,39.5489,39.9682,115800.0],["1989-09-25",39.8284,39.8284,39.1297,39.1297,76500.0],["1989-09-26",39.1297,39.2694,38.8502,39.1297,141375.0],["1989-09-27",39.1297,39.6887,39.1297,39.5489,135150.0],["1989-09-28",40.2477,40.2477,39.8284,40.1079,259725.0],["1989-09-29",39.9682,40.9464,39.9682,40.2477,228450.0],["1989-10-02",40.3874,40.3874,40.1079,40.3874,180825.0],["1989-10-03",40.3874,41.5054,40.3874,41.3657,294600.0],["1989-10-04",41.5054,42.4837,41.3657,42.0644,545775.0],["1989-10-05",42.2042,42.3439,42.0644,42.2042,351450.0],["1989-10-06",42.2042,42.6234,42.2042,42.2042,393975.0],["1989-10-09",42.0644,42.0644,41.3657,41.6452,97050.0],["1989-10-10",41.7849,41.9247,41.3657,41.5054,144975.0],["1989-10-11",41.3657,41.3657,41.0862,41.2259,122700.0],["1989-10-12",41.3657,41.5054,40.9464,41.0862,99825.0],["1989-10-13",40.9464,41.0862,39.2694,39.4092,240300.0],["1989-10-16",39.4092,40.2477,38.8502,39.9682,382200.0],["1989-10-17",39.8284,40.3874,39.8284,40.3874,201975.0],["1989-10-18",40.3874,40.9464,39.9682,40.2477,245400.0],["1989-10-19",40.2477,41.0862,40.2477,40.5272,164325.0],["1989-10-20",40.5272,40.6669,40.3874,40.6669,115425.0],["1989-10-23",40.6669,40.6669,40.5272,40.6669,162525.0],["1989-10-24",40.5272,40.6669,40.2477,40.2477,165000.0],["1989-10-25",40.2477,40.8067,40.2477,40.6669,375750.0],["1989-10-26",40.6669,40.6669,40.3874,40.3874,128475.0],["1989-10-27",40.1079,40.2477,39.9682,40.1079,254250.0],["1989-10-30",40.2477,40.3874,40.1079,40.3874,302400.0],["1989-10-31",40.5272,40.9464,40.3874,40.9464,173700.0],["1989-11-01",41.0862,41.7849,41.0862,41.7849,266475.0],["1989-11-02",41.6452,41.7849,40.9464,41.0862,102075.0],["1989-11-03",40.9464,41.7849,40.9464,41.7849,103275.0],["1989-11-06",41.6452,41.9247,41.5054,41.6452,177675.0],["1989-11-07",41.5054,41.6452,41.0862,41.3657,104325.0],["1989-11-08",41.2259,41.9247,41.2259,41.9247,270975.0],["1989-11-09",41.9247,42.2042,41.6452,41.7849,125775.0],["1989-11-10",41.5054,41.7849,41.5054,41.7849,38025.0],["1989-11-13",41.8467,41.9871,41.7063,41.8467,104025.0],["1989-11-14",41.7063,41.9871,41.5659,41.7063,195300.0],["1989-11-15",41.5659,41.7063,41.4254,41.7063,85050.0],["1989-11-16",41.8467,41.9871,41.5659,41.7063,84900.0],["1989-11-17",41.5658,41.7063,41.285,41.285,54075.0],["1989-11-20",41.285,41.5659,41.0042,41.5659,115050.0],["1989-11-21",41.8467,41.8467,41.5659,41.7063,105000.0],["1989-11-22",41.5659,41.8467,41.4254,41.8467,124575.0],["1989-11-24",41.8467,42.1276,41.7063,41.7063,75075.0],["1989-11-27",41.9871,42.6893,41.7063,42.5488,373875.0],["1989-11-28",42.6893,43.8127,42.5488,43.3914,114075.0],["1989-11-29",43.251,43.251,42.5488,42.5488,125550.0],["1989-11-30",42.6893,42.6893,42.4084,42.5488,71025.0],["1989-12-01",42.6893,43.1105,42.5488,42.8297,152550.0],["1989-12-04",42.6893,42.6893,42.1276,42.4084,145650.0],["1989-12-05",42.268,42.8297,42.1276,42.268,155850.0],["1989-12-06",42.6893,42.6893,42.1276,42.268,157950.0],["1989-12-07",42.268,42.268,41.7063,42.1275,117900.0],["1989-12-08",42.268,42.6893,42.268,42.6893,92475.0],["1989-12-11",42.6893,42.9701,42.4084,42.4084,142725.0],["1989-12-12",42.5488,42.9701,42.5488,42.6893,215025.0],["1989-12-13",42.6893,43.5318,42.5488,43.1105,253725.0],["1989-12-14",43.1105,43.1105,42.8297,42.9701,124350.0],["1989-12-15",42.9701,42.9701,42.6893,42.8297,224325.0],["1989-12-18",42.6892,42.8297,42.1275,42.1275,148725.0],["1989-12-19",42.1276,42.4084,41.5659,41.9871,109275.0],["1989-12-20",41.8467,42.1275,41.5658,42.1275,142650.0],["1989-12-21",42.268,42.6893,41.7063,41.8467,170325.0],["1989-12-22",41.7063,41.8467,41.1446,41.8467,127050.0],["1989-12-26",41.8467,42.268,41.5659,42.268,111825.0],["1989-12-27",42.1276,42.4084,41.0042,41.0042,135075.0],["1989-12-28",41.0042,41.9871,41.0042,41.9871,149850.0],["1989-12-29",42.268,43.5318,41.8467,43.5318,94575.0],["1990-01-02",43.5318,44.3744,43.5318,44.2339,252750.0],["1990-01-03",44.3744,44.9361,44.0935,44.9361,190200.0],["1990-01-04",44.7956,45.2169,43.5318,43.5318,198675.0],["1990-01-05",43.8127,44.3744,42.1276,42.5488,225000.0],["1990-01-08",42.6893,43.1105,42.6893,43.1105,327750.0],["1990-01-09",43.1105,43.6722,42.4084,42.6893,154125.0],["1990-01-10",42.5488,42.5488,41.4254,42.4084,213750.0],["1990-01-11",42.4084,42.4084,41.7063,42.1275,165075.0],["1990-01-12",41.285,41.4254,40.7233,40.8637,162600.0],["1990-01-15",40.7233,41.0042,39.8808,39.8808,189750.0],["1990-01-16",39.319,40.1616,38.7573,39.7403,323400.0],["1990-01-17",39.7403,41.0041,39.4595,39.7403,148425.0],["1990-01-18",39.4595,40.1616,39.4595,40.1616,168375.0],["1990-01-19",40.4425,41.5659,40.302,41.1446,131025.0],["1990-01-22",41.4254,41.5659,39.5999,39.8808,207900.0],["1990-01-23",40.0212,40.1616,39.1786,39.5999,341400.0],["1990-01-24",38.4765,39.4595,38.4765,39.4595,437850.0],["1990-01-25",39.5999,39.7403,39.1786,39.1786,110025.0],["1990-01-26",39.1786,39.7403,37.9148,38.4765,360150.0],["1990-01-29",38.3361,39.1786,38.3361,38.7573,121650.0],["1990-01-30",38.4765,38.6169,34.8254,36.0893,739725.0],["1990-01-31",36.2297,37.2127,36.2297,37.2127,357375.0],["1990-02-01",37.6592,38.5523,37.6592,38.5523,105075.0],["1990-02-02",38.5523,40.1897,38.5523,39.7431,143550.0],["1990-02-05",39.892,40.4874,39.5943,40.0408,68250.0],["1990-02-06",40.1897,40.1897,38.9989,39.2966,157575.0],["1990-02-07",38.9989,39.1477,38.2546,38.7012,125100.0],["1990-02-08",38.9989,39.4454,38.9989,38.9989,138450.0],["1990-02-09",39.1477,39.2966,38.85,39.1477,106500.0],["1990-02-12",38.9142,39.5129,38.9142,39.3633,196200.0],["1990-02-13",39.3633,39.5129,39.0639,39.2136,298575.0],["1990-02-14",39.2136,39.5129,39.2136,39.3633,345450.0],["1990-02-15",39.3633,39.3633,39.2136,39.3633,238125.0],["1990-02-16",39.3633,39.6626,39.2136,39.3633,239400.0],["1990-02-20",39.0639,39.2136,38.7646,38.9143,249150.0],["1990-02-21",38.6149,38.6149,38.0162,38.6149,242250.0],["1990-02-22",38.3156,38.4652,37.4175,37.4175,346350.0],["1990-02-23",37.1182,37.4175,36.9685,37.1182,213300.0],["1990-02-26",37.1182,37.1182,36.5195,37.1182,253275.0],["1990-02-27",36.9685,37.2679,36.9685,37.1182,116775.0],["1990-02-28",37.1182,37.4175,37.1182,37.1182,424275.0],["1990-03-01",36.9685,37.1182,36.6692,36.8189,262275.0],["1990-03-02",36.8189,36.8189,35.6215,36.5195,463500.0],["1990-03-05",36.5195,37.1182,35.7712,35.9208,263775.0],["1990-03-06",35.7712,35.9208,35.0228,35.7712,1460850.0],["1990-03-07",35.9208,37.1182,35.9208,37.1182,773625.0],["1990-03-08",37.1182,38.1659,37.1182,38.0162,301950.0],["1990-03-09",37.8666,38.1659,37.7169,38.1659,248100.0],["1990-03-12",38.0162,38.9143,38.0162,38.9143,237075.0],["1990-03-13",38.6149,38.7646,38.1659,38.1659,286500.0],["1990-03-14",38.0162,38.1659,37.7169,38.0162,192600.0],["1990-03-15",38.1659,38.6149,38.0162,38.4652,256875.0],["1990-03-16",38.6149,38.9143,38.3156,38.9143,398775.0],["1990-03-19",38.6149,39.0639,38.3156,38.9143,69225.0],["1990-03-20",38.9142,39.5129,38.9142,39.2136,190425.0],["1990-03-21",39.0639,39.2136,38.4652,38.7646,438225.0],["1990-03-22",38.1659,38.9142,38.0162,38.7646,222000.0],["1990-03-23",38.9143,38.9143,38.6149,38.9143,151500.0],["1990-03-26",38.9142,38.9142,37.5672,37.5672,206700.0],["1990-03-27",37.1182,38.1659,37.1182,38.1659,562050.0],["1990-03-28",37.7169,37.8666,37.1182,37.1182,487200.0],["1990-03-29",37.4175,39.0639,37.4175,39.0639,644325.0],["1990-03-30",39.8123,40.2613,39.5129,40.1116,344550.0],["1990-04-02",39.6626,39.9619,39.5129,39.6626,240675.0],["1990-04-03",39.8123,40.4109,39.6626,40.4109,130125.0],["1990-04-04",41.1593,41.758,39.9619,40.4109,342900.0],["1990-04-05",40.4109,40.7103,39.8123,40.2613,331800.0],["1990-04-06",40.1116,40.2613,39.6626,39.9619,78075.0],["1990-04-09",39.9619,40.4109,39.8123,40.4109,175425.0],["1990-04-10",40.411,41.0096,40.411,40.7103,196725.0],["1990-04-11",40.5606,40.7103,40.4109,40.4109,97575.0],["1990-04-12",40.5606,41.0096,40.2613,40.2613,91500.0],["1990-04-16",40.2613,40.86,40.1116,40.1116,44100.0],["1990-04-17",40.1116,40.7103,40.1116,40.7103,107025.0],["1990-04-18",40.5606,40.5606,40.1116,40.2613,128850.0],["1990-04-19",40.4109,40.5606,39.9619,39.9619,487875.0],["1990-04-20",40.2613,40.2613,38.9142,39.2136,232350.0],["1990-04-23",39.2136,39.3633,39.0639,39.3633,159075.0],["1990-04-24",39.3633,39.3633,38.9143,38.9143,108075.0],["1990-04-25",39.0639,39.0639,38.6149,39.0639,118275.0],["1990-04-26",39.3633,39.3633,38.0162,38.4652,233100.0],["1990-04-27",38.7646,38.7646,38.4652,38.4652,60450.0],["1990-04-30",38.4652,38.6149,38.3156,38.6149,115650.0],["1990-05-01",38.6149,39.2136,38.4652,39.0639,130050.0],["1990-05-02",38.9142,40.1116,38.9142,39.9619,94875.0],["1990-05-03",40.2613,40.7103,40.1116,40.5606,114000.0],["1990-05-04",40.86,41.309,40.86,41.309,168150.0],["1990-05-07",41.309,41.758,41.309,41.6083,112350.0],["1990-05-08",41.6083,41.6083,41.0096,41.1593,61350.0],["1990-05-09",41.0096,41.4586,40.86,41.0096,101325.0],["1990-05-10",40.86,40.86,40.411,40.7103,101250.0],["1990-05-11",40.86,42.207,40.7103,41.9077,245700.0],["1990-05-14",42.1243,43.1774,41.9738,43.0269,358875.0],["1990-05-15",43.027,43.9296,42.8765,43.9296,600825.0],["1990-05-16",43.9296,44.8323,43.3278,44.8323,503925.0],["1990-05-17",44.6818,44.8323,44.0801,44.0801,174150.0],["1990-05-18",44.2305,44.5314,44.0801,44.2305,189600.0],["1990-05-21",44.0801,44.6818,44.0801,44.3809,309150.0],["1990-05-22",44.381,44.6818,43.7792,44.5314,208275.0],["1990-05-23",44.5314,44.9827,44.0801,44.3809,211125.0],["1990-05-24",44.3809,44.6818,44.2305,44.3809,316125.0],["1990-05-25",43.9296,44.2305,43.9296,44.0801,57225.0],["1990-05-29",43.9296,44.2305,43.7792,44.2305,170325.0],["1990-05-30",44.3809,44.5314,43.9296,44.2305,152400.0],["1990-05-31",43.7792,43.9296,43.1774,43.3278,141675.0],["1990-06-01",43.4783,43.4783,43.3278,43.3278,124500.0],["1990-06-04",43.4783,43.9296,43.3278,43.7792,111375.0],["1990-06-05",43.9296,43.9296,43.1774,43.6287,233550.0],["1990-06-06",43.4783,43.4783,43.1774,43.3278,103275.0],["1990-06-07",43.3278,43.4783,43.1774,43.3278,152025.0],["1990-06-08",43.3278,44.2305,43.3278,44.0801,186375.0],["1990-06-11",43.7792,44.2305,43.7792,44.2305,141450.0],["1990-06-12",44.2305,44.5314,44.0801,44.5314,204825.0],["1990-06-13",44.5314,44.5314,44.2305,44.2305,145275.0],["1990-06-14",44.2305,44.3809,43.9296,43.9296,58050.0],["1990-06-15",43.9296,44.2305,43.9296,44.2305,206325.0],["1990-06-18",44.5314,44.5314,44.0801,44.2305,89850.0],["1990-06-19",43.9296,44.381,43.3278,44.0801,63825.0],["1990-06-20",44.0801,44.3809,43.7792,43.9296,53925.0],["1990-06-21",44.2305,44.6818,43.9296,44.6818,59550.0],["1990-06-22",44.8323,45.7349,44.8323,45.1332,300300.0],["1990-06-25",44.8323,44.8323,43.9296,44.2305,320925.0],["1990-06-26",44.381,44.6818,43.9296,44.0801,116850.0],["1990-06-27",43.9296,44.6818,43.7792,44.6818,194925.0],["1990-06-28",45.1332,45.735,45.1332,45.4341,194475.0],["1990-06-29",45.4341,45.5845,45.2836,45.5845,232950.0],["1990-07-02",45.5845,45.5845,45.4341,45.5845,95625.0],["1990-07-03",45.7349,46.1863,45.7349,46.0358,170850.0],["1990-07-05",45.8854,45.8854,44.6818,44.9827,258150.0],["1990-07-06",44.9827,45.8854,44.6818,45.8854,204075.0],["1990-07-09",45.8854,46.6376,45.735,46.3367,173700.0],["1990-07-10",46.0358,46.1863,45.5845,45.5845,151200.0],["1990-07-11",45.8854,46.4872,45.8854,46.4872,451425.0],["1990-07-12",46.3367,47.0889,46.3367,47.0889,277650.0],["1990-07-13",47.5403,47.8412,47.2394,47.6907,355500.0],["1990-07-16",47.3898,47.6907,47.2394,47.5403,400950.0],["1990-07-17",47.5403,47.5403,46.6376,46.788,173700.0],["1990-07-18",46.6376,46.788,46.1863,46.4872,165600.0],["1990-07-19",46.3367,47.3898,46.3367,46.788,235875.0],["1990-07-20",47.2394,47.9916,47.2394,47.2394,488400.0],["1990-07-23",46.7881,46.7881,45.4341,45.5845,297600.0],["1990-07-24",45.7349,46.788,45.4341,46.788,272925.0],["1990-07-25",46.7881,47.8412,46.3367,47.2394,206250.0],["1990-07-26",47.3898,47.6907,46.9385,47.2394,196050.0],["1990-07-27",47.0889,47.0889,46.0358,46.4872,229575.0],["1990-07-30",46.1863,46.3367,45.5845,45.7349,153600.0],["1990-07-31",45.7349,45.7349,44.5314,44.8323,254175.0],["1990-08-01",44.6818,44.8323,44.2305,44.3809,312300.0],["1990-08-02",43.9296,44.3809,43.7792,44.3809,342900.0],["1990-08-03",44.2305,44.2305,43.027,43.4783,385800.0],["1990-08-06",42.1243,42.1243,41.0712,41.2216,457500.0],["1990-08-07",41.673,42.1243,41.5225,41.673,303150.0],["1990-08-08",41.673,41.673,41.3721,41.5225,578625.0],["1990-08-09",41.5225,41.8234,41.3721,41.8234,486150.0],["1990-08-10",41.8234,41.8234,41.0712,41.3721,470550.0],["1990-08-13",41.1602,42.3708,41.0089,42.3708,242850.0],["1990-08-14",42.9761,43.5814,42.6735,43.4301,527850.0],["1990-08-15",43.5814,44.4894,43.5814,44.338,453375.0],["1990-08-16",44.1867,44.1867,43.2788,43.4301,172500.0],["1990-08-17",43.4301,43.4301,41.4629,42.0682,212775.0],["1990-08-20",42.2195,42.9761,42.2195,42.8248,144075.0],["1990-08-21",42.8248,42.8248,41.9168,42.3708,174450.0],["1990-08-22",42.5221,42.5221,41.9168,41.9168,133800.0],["1990-08-23",39.9496,40.8576,39.7983,40.2523,304575.0],["1990-08-24",40.8576,41.7655,40.4036,41.0089,239325.0],["1990-08-27",42.9761,42.9761,42.2195,42.6735,264750.0],["1990-08-28",42.9761,42.9761,42.3708,42.5221,159675.0],["1990-08-29",42.5221,43.4301,42.5221,43.2788,200925.0],["1990-08-30",43.4301,43.4301,41.9168,42.0682,168300.0],["1990-08-31",42.0682,43.1274,41.6142,43.1274,88650.0],["1990-09-04",43.2788,43.2788,42.3708,42.6735,89325.0],["1990-09-05",42.5221,43.4301,42.5221,43.4301,239175.0],["1990-09-06",43.2788,43.5814,42.5221,42.8248,159525.0],["1990-09-07",42.6735,42.6735,42.0682,42.2195,245250.0],["1990-09-10",42.2195,42.5221,41.3115,41.7655,175950.0],["1990-09-11",41.7655,42.2195,41.6142,42.0682,152325.0],["1990-09-12",42.0682,43.2788,42.0682,43.2788,245400.0],["1990-09-13",43.2788,43.2788,41.7655,41.7655,193425.0],["1990-09-14",41.6142,41.7655,41.0089,41.3115,105075.0],["1990-09-17",41.0089,41.1602,40.5549,40.5549,55650.0],["1990-09-18",40.5549,40.8576,39.9496,40.7062,144525.0],["1990-09-19",40.7062,41.1602,40.4036,40.4036,156600.0],["1990-09-20",40.2523,40.2523,39.193,39.4956,130050.0],["1990-09-21",40.101,40.101,39.4957,39.647,142800.0],["1990-09-24",39.4956,39.4956,38.739,38.739,96000.0],["1990-09-25",39.3443,40.2523,39.193,39.647,179400.0],["1990-09-26",39.9496,40.8576,39.7983,40.7062,148800.0],["1990-09-27",41.1602,41.3115,39.9496,40.4036,331125.0],["1990-09-28",40.4036,41.1602,40.101,40.8576,449250.0],["1990-10-01",42.3708,43.2788,41.3115,42.9761,340725.0],["1990-10-02",43.2788,43.7327,42.9761,42.9761,373050.0],["1990-10-03",42.6735,43.2788,42.3708,42.3708,142500.0],["1990-10-04",42.3708,42.6735,41.4629,41.4629,219150.0],["1990-10-05",41.1602,41.1602,40.2523,41.1602,177450.0],["1990-10-08",41.1602,41.6142,41.1602,41.4629,94125.0],["1990-10-09",41.1602,41.3115,39.9496,40.1009,208425.0],["1990-10-10",39.7983,41.1602,39.3443,39.7983,171225.0],["1990-10-11",40.101,40.2523,39.3443,39.647,169950.0],["1990-10-12",39.647,41.1602,39.3443,40.8576,175950.0],["1990-10-15",41.1602,41.3115,40.2523,40.7062,82275.0],["1990-10-16",41.1602,41.4629,40.7062,41.4629,212100.0],["1990-10-17",41.1602,41.6142,41.0089,41.4629,69075.0],["1990-10-18",41.6142,42.6735,41.4629,42.2195,259200.0],["1990-10-19",42.9761,43.5814,42.9761,43.2788,179250.0],["1990-10-22",43.2788,43.5814,42.9761,43.4301,206475.0],["1990-10-23",43.4301,43.7327,43.1274,43.7327,237450.0],["1990-10-24",43.5814,43.7327,42.8248,42.9761,59775.0],["1990-10-25",43.2788,43.2788,42.8248,42.9761,59850.0],["1990-10-26",42.6735,42.9761,42.3708,42.6735,113250.0],["1990-10-29",42.8248,43.4301,42.6735,42.8248,156000.0],["1990-10-30",42.9761,43.1274,41.7655,42.3708,168675.0],["1990-10-31",42.6735,42.6735,42.0682,42.6735,124125.0],["1990-11-01",42.3708,42.5221,40.5549,42.5221,394425.0],["1990-11-02",42.5221,43.5814,42.5221,43.1274,229575.0],["1990-11-05",43.1274,43.7327,42.9761,43.7327,225825.0],["1990-11-06",43.7327,44.0354,43.4301,43.7327,197850.0],["1990-11-07",43.5814,43.884,43.1274,43.2788,103350.0],["1990-11-08",43.2788,43.4301,42.9761,43.1274,65400.0],["1990-11-09",43.2187,43.3709,43.2187,43.3709,107850.0],["1990-11-12",43.3709,44.7405,42.1535,44.5883,208650.0],["1990-11-13",45.0449,45.1971,44.8927,44.8927,287775.0],["1990-11-14",44.8927,45.0449,44.4362,44.8927,152400.0],["1990-11-15",44.8927,45.0449,44.5883,44.8927,181050.0],["1990-11-16",45.0449,45.1971,43.8275,43.9796,131100.0],["1990-11-19",43.9796,44.4362,43.6753,44.284,172425.0],["1990-11-20",44.1318,44.7405,44.1318,44.7405,126900.0],["1990-11-21",45.0449,45.3492,43.8275,44.4362,134475.0],["1990-11-23",44.4362,44.4362,43.9796,43.9796,71325.0],["1990-11-26",44.284,44.284,43.3709,43.5231,100950.0],["1990-11-27",43.3709,44.4362,43.3709,44.284,111225.0],["1990-11-28",44.4362,44.7405,44.284,44.7405,109200.0],["1990-11-29",44.5884,45.0449,44.1318,44.4362,116025.0],["1990-11-30",44.5884,45.8058,44.4362,45.6536,242400.0],["1990-12-03",45.958,46.1101,45.1971,45.958,244800.0],["1990-12-04",46.1101,46.4145,45.958,46.2623,185325.0],["1990-12-05",46.7189,47.4797,46.5667,47.4797,292575.0],["1990-12-06",48.545,49.0015,47.7841,47.7841,376425.0],["1990-12-07",47.7841,47.9363,46.2623,46.871,344850.0],["1990-12-10",46.2623,47.0232,46.2623,46.4145,217500.0],["1990-12-11",46.5667,47.1754,46.5667,46.871,158925.0],["1990-12-12",47.0232,48.2406,47.0232,48.0885,189825.0],["1990-12-13",47.9363,48.2406,47.6319,47.9363,174450.0],["1990-12-14",47.7841,47.7841,47.0232,47.4797,166650.0],["1990-12-17",47.1754,47.3276,46.4145,46.871,62850.0],["1990-12-18",47.0232,47.4797,46.5667,47.1754,185550.0],["1990-12-19",47.4797,47.4797,46.7189,46.7189,165975.0],["1990-12-20",46.7189,46.7189,45.8058,46.4145,166425.0],["1990-12-21",46.4145,46.4145,45.8058,45.958,286575.0],["1990-12-24",46.2623,46.2623,45.8058,46.1101,31200.0],["1990-12-26",46.4145,46.871,45.958,45.958,95025.0],["1990-12-27",46.2623,46.2623,45.3492,45.3492,52425.0],["1990-12-28",45.0449,45.1971,44.4362,44.8927,200475.0],["1990-12-31",45.1971,45.6536,44.5884,45.6536,109050.0],["1991-01-02",46.5667,46.5667,45.5014,45.5014,163500.0],["1991-01-03",45.6536,45.958,43.9796,43.9796,214125.0],["1991-01-04",44.284,44.7405,43.6753,44.7405,186150.0],["1991-01-07",44.284,45.0449,44.284,44.8927,270525.0],["1991-01-08",44.8927,44.8927,44.1318,44.8927,272775.0],["1991-01-09",45.958,46.1101,44.7405,45.6536,286275.0],["1991-01-10",45.6536,46.1101,45.3492,45.958,305625.0],["1991-01-11",46.1101,46.2623,45.958,46.2623,231600.0],["1991-01-14",45.8058,46.4145,45.5014,46.1101,187200.0],["1991-01-15",46.2623,47.6319,46.2623,47.4797,291900.0],["1991-01-16",47.4797,47.4797,47.0232,47.3276,145500.0],["1991-01-17",49.6102,49.7624,48.2406,48.545,280200.0],["1991-01-18",48.545,48.8494,48.3928,48.6972,215400.0],["1991-01-21",48.3928,48.8494,48.3928,48.6972,107550.0],["1991-01-22",48.545,48.6972,47.9363,48.2406,171750.0],["1991-01-23",48.6972,48.8493,47.4797,47.9363,260175.0],["1991-01-24",48.6972,50.0668,48.545,49.7624,313800.0],["1991-01-25",50.0668,51.132,49.7624,50.8277,174600.0],["1991-01-28",50.9799,52.1973,50.8277,51.8929,257775.0],["1991-01-29",51.7407,52.3495,51.7407,51.8929,182025.0],["1991-01-30",52.1973,53.7191,52.0451,53.2625,505125.0],["1991-01-31",53.7191,54.1756,53.2625,53.7191,370650.0],["1991-02-01",53.8713,54.1756,53.4147,53.8713,196425.0],["1991-02-04",54.1756,54.6321,53.8712,54.48,225375.0],["1991-02-05",54.7843,54.7843,53.5669,54.1756,282525.0],["1991-02-06",54.7843,56.0017,54.6321,54.7843,258750.0],["1991-02-07",54.7843,55.2408,54.3278,54.9365,313350.0],["1991-02-08",55.0887,55.393,54.6321,55.0887,276975.0],["1991-02-11",55.0275,55.1804,54.7218,55.1804,199725.0],["1991-02-12",55.0275,55.0275,54.4161,55.0275,247350.0],["1991-02-13",55.1804,56.2504,55.0275,55.7918,393450.0],["1991-02-14",55.9447,56.8618,55.0275,55.1804,358125.0],["1991-02-15",55.4861,55.4861,53.9576,54.569,365625.0],["1991-02-19",54.7218,54.8747,53.499,53.499,270600.0],["1991-02-20",53.499,53.499,52.7347,53.0404,220575.0],["1991-02-21",53.499,54.1104,53.3461,53.6519,99375.0],["1991-02-22",53.9576,55.0275,53.6518,54.1104,141525.0],["1991-02-25",54.7218,54.8747,53.9576,54.1104,96225.0],["1991-02-26",53.6519,53.9576,52.429,52.7347,120075.0],["1991-02-27",52.7347,53.6518,52.5819,53.499,132825.0],["1991-02-28",54.1104,54.4161,53.499,53.499,155400.0],["1991-03-01",53.499,54.569,52.8876,54.569,209400.0],["1991-03-04",54.8747,54.8747,53.8047,53.8047,194100.0],["1991-03-05",54.1104,54.7218,53.499,54.2633,212325.0],["1991-03-06",54.7218,55.0275,54.569,54.7218,271350.0],["1991-03-07",54.7218,54.7218,54.4161,54.4161,184350.0],["1991-03-08",54.8747,55.9447,54.569,55.9447,314775.0],["1991-03-11",56.4032,57.3204,56.2504,56.7089,215550.0],["1991-03-12",57.1675,57.3204,56.2504,56.2504,184200.0],["1991-03-13",56.5561,56.5561,56.0975,56.2504,160875.0],["1991-03-14",56.4032,57.7789,56.4032,57.1675,145425.0],["1991-03-15",57.4732,57.6261,56.7089,57.3204,143775.0],["1991-03-18",56.7089,56.8618,56.4032,56.5561,182475.0],["1991-03-19",56.2504,56.2504,55.0275,55.9447,208875.0],["1991-03-20",56.2504,56.2504,55.3333,55.7918,138975.0],["1991-03-21",56.2504,56.8618,56.2504,56.5561,146100.0],["1991-03-22",57.0146,58.2375,56.8618,57.6261,88725.0],["1991-03-25",57.9318,59.0018,57.9318,58.2375,198075.0],["1991-03-26",58.696,60.836,58.5432,60.5303,179700.0],["1991-03-27",61.7531,61.7531,60.836,60.9889,210825.0],["1991-03-28",61.2946,61.4474,60.6831,60.836,182700.0],["1991-04-01",60.5303,60.6831,58.696,59.0017,194550.0],["1991-04-02",59.3074,59.4603,58.696,59.4603,157275.0],["1991-04-03",59.766,59.9189,59.3075,59.766,336225.0],["1991-04-04",59.9189,61.1417,59.9189,61.1417,151575.0],["1991-04-05",61.2946,61.4474,59.6132,59.766,147075.0],["1991-04-08",60.0717,60.6831,60.0717,60.3774,38400.0],["1991-04-09",60.3774,60.9888,59.4603,59.4603,103875.0],["1991-04-10",59.3075,59.4603,58.8489,59.0017,272250.0],["1991-04-11",59.3075,59.9189,59.1546,59.3075,114075.0],["1991-04-12",59.9189,60.6831,59.766,60.6831,102300.0],["1991-04-15",60.836,61.1417,60.5303,60.836,113625.0],["1991-04-16",60.6831,61.6003,60.5303,61.4474,196200.0],["1991-04-17",61.7531,63.1288,61.6003,62.8231,207675.0],["1991-04-18",62.5174,62.9759,62.2117,62.3645,114375.0],["1991-04-19",61.906,62.0588,60.6831,61.1417,127425.0],["1991-04-22",60.836,60.9889,59.3075,59.3075,111975.0],["1991-04-23",59.4603,60.3774,59.4603,60.2246,66075.0],["1991-04-24",60.5303,60.6831,59.766,60.0717,109125.0],["1991-04-25",60.0717,60.0717,59.4603,59.6132,99000.0],["1991-04-26",59.4603,59.9189,59.4603,59.6132,148275.0],["1991-04-29",59.766,59.766,59.3074,59.4603,127425.0],["1991-04-30",59.1546,59.3075,56.5561,58.5432,391425.0],["1991-05-01",59.0017,59.1546,58.5432,59.0017,124275.0],["1991-05-02",59.3075,59.3075,58.5432,58.5432,75825.0],["1991-05-03",58.696,59.0018,57.9318,58.2375,93750.0],["1991-05-06",57.9318,58.0846,57.3204,57.6261,73425.0],["1991-05-07",57.4732,57.4732,56.8618,56.8618,126600.0],["1991-05-08",56.8618,57.4732,56.7089,57.1675,184650.0],["1991-05-09",57.3203,58.0846,57.1675,57.7789,168825.0],["1991-05-10",57.7789,58.2375,56.7089,56.7089,161325.0],["1991-05-13",56.9546,56.9546,56.6475,56.801,91800.0],["1991-05-14",56.494,56.6475,55.7264,56.187,144825.0],["1991-05-15",56.187,56.187,53.4237,54.1913,230100.0],["1991-05-16",54.9589,56.0335,54.8053,55.7264,250800.0],["1991-05-17",55.7264,55.8799,54.9588,55.1124,268725.0],["1991-05-20",55.2659,56.494,55.1124,56.3405,237975.0],["1991-05-21",56.3405,58.0292,56.3405,57.5686,346125.0],["1991-05-22",58.0292,58.4897,56.3405,56.494,1154175.0],["1991-05-23",56.3405,57.4151,56.3405,57.1081,924300.0],["1991-05-24",57.2616,57.4151,56.801,57.2616,112350.0],["1991-05-28",57.1081,58.0292,57.1081,58.0292,201000.0],["1991-05-29",57.7221,58.4897,57.7221,58.1827,222225.0],["1991-05-30",58.0292,59.1038,58.0292,58.9503,132825.0],["1991-05-31",58.9503,58.9503,57.1081,57.8757,540900.0],["1991-06-03",57.7221,58.3362,57.2616,57.7221,248550.0],["1991-06-04",57.2616,57.5686,57.1081,57.5686,312150.0],["1991-06-05",57.5686,57.5686,56.6475,56.6475,201150.0],["1991-06-06",56.6475,56.6475,55.2659,55.2659,333900.0],["1991-06-07",54.0378,54.6518,53.8842,54.3448,380175.0],["1991-06-10",53.1167,53.2702,51.8885,52.1956,635400.0],["1991-06-11",52.9631,54.8053,52.9631,54.8053,434400.0],["1991-06-12",54.8053,54.8053,54.1913,54.1913,187050.0],["1991-06-13",53.8842,54.4983,53.7307,54.1913,196125.0],["1991-06-14",54.4983,55.1124,54.4983,54.9588,230025.0],["1991-06-17",55.1124,56.187,55.1124,56.187,177750.0],["1991-06-18",55.88,56.0335,54.3448,54.3448,172500.0],["1991-06-19",54.4983,55.1124,54.1913,54.4983,177450.0],["1991-06-20",54.4983,54.8053,54.1913,54.4983,150525.0],["1991-06-21",54.4983,55.2659,54.3448,55.1124,158325.0],["1991-06-24",54.9589,54.9589,53.7307,54.0378,112050.0],["1991-06-25",54.1913,54.4983,53.4237,53.7307,157125.0],["1991-06-26",53.5772,53.8842,53.4237,53.7307,82425.0],["1991-06-27",53.8842,54.1913,53.5772,53.7307,72225.0],["1991-06-28",53.5772,53.7307,53.1167,53.5772,200025.0],["1991-07-01",53.5772,54.6518,53.5772,54.3448,140550.0],["1991-07-02",54.3448,54.6518,54.1913,54.4983,100875.0],["1991-07-03",54.1913,54.3448,53.5772,53.7307,63825.0],["1991-07-05",53.8842,53.8842,53.7307,53.7307,40575.0],["1991-07-08",53.5772,54.1913,53.4237,53.5772,145050.0],["1991-07-09",54.3448,54.8053,54.0378,54.1913,148275.0],["1991-07-10",54.8053,54.8053,53.7307,53.7307,267075.0],["1991-07-11",53.4237,54.1913,53.2702,53.7307,107400.0],["1991-07-12",53.7307,53.8842,52.1956,53.7307,373350.0],["1991-07-15",53.2702,53.8842,53.1167,53.5772,198750.0],["1991-07-16",54.0378,54.3448,53.5772,54.3448,165750.0],["1991-07-17",54.6518,55.7264,54.6518,55.4194,323775.0],["1991-07-18",55.7264,57.4151,55.4194,56.801,330300.0],["1991-07-19",57.1081,58.3362,56.9546,57.8757,230850.0],["1991-07-22",58.1827,58.7968,56.9546,57.1081,238500.0],["1991-07-23",57.2616,57.4151,55.8799,55.8799,162000.0],["1991-07-24",56.187,56.9546,56.0335,56.187,208725.0],["1991-07-25",56.494,57.5686,56.494,57.5686,159000.0],["1991-07-26",57.7221,58.0292,57.5686,57.7221,72000.0],["1991-07-29",58.1827,58.4897,58.1827,58.3362,101100.0],["1991-07-30",58.7968,59.8714,58.6432,59.7179,99000.0],["1991-07-31",61.0995,61.253,59.8714,59.8714,635250.0],["1991-08-01",59.7179,59.8714,58.4897,58.4897,279750.0],["1991-08-02",58.6432,58.7967,57.1081,57.2616,295125.0],["1991-08-05",57.5686,57.7221,57.2616,57.4151,141975.0],["1991-08-06",57.4151,57.8757,57.1081,57.4151,210900.0],["1991-08-07",57.2616,58.1827,56.9546,57.1081,327975.0],["1991-08-08",57.1081,58.4897,56.9546,57.2616,240075.0],["1991-08-09",57.1081,57.4151,56.494,56.9546,168075.0],["1991-08-12",57.0842,57.2384,56.3128,57.2384,97800.0],["1991-08-13",57.3927,58.627,57.3927,58.3184,178950.0],["1991-08-14",58.9355,58.9355,58.4727,58.4727,121950.0],["1991-08-15",58.627,58.7813,57.7013,57.8556,109575.0],["1991-08-16",57.8556,57.8556,56.1585,56.7756,350025.0],["1991-08-19",55.2328,56.3127,54.1528,55.3871,160875.0],["1991-08-20",56.7756,57.0842,55.6956,56.0042,213225.0],["1991-08-21",56.6213,56.9299,55.8499,56.3127,560625.0],["1991-08-22",56.3128,57.8556,56.3128,57.3927,201300.0],["1991-08-23",57.7013,58.7813,57.7013,58.1641,170325.0],["1991-08-26",58.1641,58.4727,58.1641,58.4727,106950.0],["1991-08-27",58.4727,58.4727,57.7013,58.0098,59700.0],["1991-08-28",57.8556,58.0099,57.3927,57.8556,217875.0],["1991-08-29",57.8556,57.8556,57.3927,57.547,76500.0],["1991-08-30",57.3927,57.3927,56.1585,56.3127,74400.0],["1991-09-03",56.467,56.6213,55.8499,56.0042,99675.0],["1991-09-04",55.8499,56.0042,54.7699,55.0785,320700.0],["1991-09-05",54.9242,55.3871,54.6157,54.6157,133500.0],["1991-09-06",54.6157,54.7699,53.9985,54.3071,65475.0],["1991-09-09",53.9985,53.9985,52.61,52.61,435975.0],["1991-09-10",52.7643,53.8442,52.7643,53.8442,520875.0],["1991-09-11",53.5357,53.5357,53.2271,53.2271,237825.0],["1991-09-12",53.3814,55.0785,53.3814,55.0785,183525.0],["1991-09-13",55.2328,55.3871,53.9985,54.7699,294375.0],["1991-09-16",54.6157,54.9242,54.3071,54.6157,76650.0],["1991-09-17",54.6157,55.2328,54.3071,55.2328,69825.0],["1991-09-18",55.2328,55.2328,54.3071,54.6157,75938.0],["1991-09-19",54.9242,54.9242,54.3071,54.6157,119138.0],["1991-09-20",54.9242,54.9242,53.9985,54.3071,264563.0],["1991-09-23",54.3071,57.3927,54.3071,56.7756,259200.0],["1991-09-24",56.7756,58.0098,55.8499,58.0098,512850.0],["1991-09-25",58.0098,58.9355,57.7013,58.9355,156450.0],["1991-09-26",58.9355,58.9355,56.1585,56.467,226875.0],["1991-09-27",56.1585,56.1585,52.7643,53.3814,766463.0],["1991-09-30",53.0728,53.3814,51.8386,53.0728,490538.0],["1991-10-01",52.7643,53.69,52.4557,53.0728,156563.0],["1991-10-02",53.0728,53.0728,50.9129,51.2215,192150.0],["1991-10-03",51.53,52.4557,51.53,51.53,291188.0],["1991-10-04",51.8386,51.8386,49.3701,49.9872,690488.0],["1991-10-07",45.6673,45.9759,39.4961,39.8046,2067413.0],["1991-10-08",44.4331,45.0502,41.9646,43.5074,2051963.0],["1991-10-09",42.5817,43.5074,40.7303,41.3474,1174688.0],["1991-10-10",41.9646,41.9646,39.4961,40.7303,610875.0],["1991-10-11",41.0389,42.5817,40.4218,42.2731,533100.0],["1991-10-14",43.5074,44.1245,43.1988,43.8159,434513.0],["1991-10-15",43.8159,44.7416,42.8903,42.8903,468338.0],["1991-10-16",43.1988,44.4331,43.1988,43.5074,469538.0],["1991-10-17",43.5074,43.5074,41.3474,42.5817,353063.0],["1991-10-18",42.5817,43.5074,41.9646,42.8903,237488.0],["1991-10-21",44.4331,44.4331,43.1988,43.5074,368438.0],["1991-10-22",43.1988,43.1988,41.0389,41.9646,332925.0],["1991-10-23",41.9646,42.2731,40.1132,40.4218,208800.0],["1991-10-24",40.7303,41.656,39.4961,40.4218,212738.0],["1991-10-25",40.1132,41.0389,39.4961,41.0389,224475.0],["1991-10-28",41.0389,41.656,40.1132,41.0389,181950.0],["1991-10-29",41.0389,42.5817,40.1132,40.4218,432713.0],["1991-10-30",40.7303,41.0389,40.4218,40.7303,260063.0],["1991-10-31",40.7303,41.0389,39.4961,40.4218,355350.0],["1991-11-01",40.4218,40.7303,39.4961,40.4218,173400.0],["1991-11-04",40.4218,40.7303,37.6447,39.4961,278700.0],["1991-11-05",39.4961,40.1132,38.8789,38.8789,427875.0],["1991-11-06",38.5704,39.1875,37.6447,37.6447,516375.0],["1991-11-07",37.6447,37.9533,36.719,37.0276,741450.0],["1991-11-08",37.9355,38.2465,37.0027,37.3136,400125.0],["1991-11-11",37.3136,38.8684,37.3136,38.2465,172988.0],["1991-11-12",38.8684,40.1122,38.5574,39.8012,232088.0],["1991-11-13",39.4903,39.4903,38.2465,38.8684,115500.0],["1991-11-14",38.8684,38.8684,36.3808,37.3136,348563.0],["1991-11-15",37.0027,37.3136,36.3808,36.6917,495300.0],["1991-11-18",36.6917,37.6246,36.0698,37.6246,318975.0],["1991-11-19",37.0027,37.3136,35.448,37.3136,336750.0],["1991-11-20",34.8261,35.137,32.0275,33.2713,1592813.0],["1991-11-21",33.2713,33.5823,32.6494,32.6494,526050.0],["1991-11-22",32.9604,33.2713,32.0275,32.0275,299138.0],["1991-11-25",31.7166,32.6494,31.4056,31.4056,414450.0],["1991-11-26",31.7166,32.9604,31.4056,32.6494,486338.0],["1991-11-27",32.9604,33.2713,32.0275,32.3385,221850.0],["1991-11-29",32.3385,32.3385,32.0275,32.0275,81113.0],["1991-12-02",31.7166,33.2713,31.7166,33.2713,324525.0],["1991-12-03",33.2713,33.8932,32.6494,33.2713,317475.0],["1991-12-04",33.5823,33.5823,32.3385,32.9604,204075.0],["1991-12-05",33.2713,34.2042,32.9604,33.8932,359025.0],["1991-12-06",33.2713,33.5823,32.9604,33.5823,237225.0],["1991-12-09",33.5823,33.8932,32.6494,32.9604,145313.0],["1991-12-10",32.9604,33.5823,32.6494,33.2713,208875.0],["1991-12-11",32.6494,33.5823,32.6494,33.5823,224625.0],["1991-12-12",33.5823,35.137,33.2713,35.137,372788.0],["1991-12-13",34.8261,35.137,33.8932,34.2042,671813.0],["1991-12-16",34.5151,35.448,34.2042,35.137,297638.0],["1991-12-17",36.0698,36.3808,35.448,35.7589,426825.0],["1991-12-18",36.3808,37.6246,36.0698,37.3136,552300.0],["1991-12-19",37.3136,38.5574,37.0027,38.5574,523013.0],["1991-12-20",39.4903,39.8012,38.5574,39.1793,445725.0],["1991-12-23",39.4903,40.1122,38.8684,39.8012,402863.0],["1991-12-24",40.1122,40.4231,38.5574,38.5574,269138.0],["1991-12-26",38.8684,41.045,38.8684,40.4231,252750.0],["1991-12-27",41.045,41.045,40.4231,41.045,157725.0],["1991-12-30",41.045,41.6669,40.734,41.6669,187238.0],["1991-12-31",41.3559,41.9778,40.4231,41.9778,206663.0],["1992-01-02",42.2888,42.2888,40.1122,40.4231,267375.0],["1992-01-03",40.4231,41.045,39.8012,39.8012,184950.0],["1992-01-06",40.1122,42.5997,40.1122,42.5997,455925.0],["1992-01-07",42.2888,44.1545,42.2888,43.2216,562350.0],["1992-01-08",42.5997,42.9107,41.3559,42.2888,469125.0],["1992-01-09",42.2888,42.5997,39.8012,39.8012,348638.0],["1992-01-10",40.1122,41.3559,38.2465,41.3559,229688.0],["1992-01-13",41.3559,42.2888,41.3559,41.9778,265238.0],["1992-01-14",41.9778,43.2216,41.6669,43.2216,219600.0],["1992-01-15",43.8435,45.0873,41.6669,42.9107,753038.0],["1992-01-16",42.5997,42.9107,39.8012,40.7341,678450.0],["1992-01-17",40.7341,40.7341,38.8684,39.1793,511538.0],["1992-01-20",39.4903,40.7341,39.4903,40.7341,213113.0],["1992-01-21",39.1793,39.8012,38.8684,39.4903,424088.0],["1992-01-22",39.4903,40.4231,39.4903,40.4231,251175.0],["1992-01-23",41.045,41.6669,40.1122,40.1122,342975.0],["1992-01-24",39.4903,40.734,39.4903,40.1122,962813.0],["1992-01-27",40.1122,41.9778,40.1122,40.7341,399938.0],["1992-01-28",41.045,41.6669,40.7341,41.3559,153750.0],["1992-01-29",41.3559,41.6669,39.8012,39.8012,277350.0],["1992-01-30",39.8012,41.045,39.8012,40.4231,225263.0],["1992-01-31",40.4231,40.7341,39.4903,39.4903,241688.0],["1992-02-03",39.8012,41.6669,39.8012,41.6669,221963.0],["1992-02-04",41.6669,41.6669,41.3559,41.6669,213263.0],["1992-02-05",41.3559,41.9778,41.3559,41.6669,181913.0],["1992-02-06",41.3559,42.5997,41.3559,41.6669,388200.0],["1992-02-07",41.6669,41.9778,40.1122,40.7341,305700.0],["1992-02-10",40.709,41.0221,40.3959,40.709,184575.0],["1992-02-11",40.709,41.0221,40.0827,40.3959,311513.0],["1992-02-12",39.4564,39.7696,38.2038,38.8301,857175.0],["1992-02-13",38.8301,38.8301,37.5775,37.8907,270788.0],["1992-02-14",38.517,38.8301,37.8907,38.517,227400.0],["1992-02-18",38.517,38.517,35.6987,36.325,752813.0],["1992-02-19",36.9512,37.5775,36.6381,37.5775,212325.0],["1992-02-20",37.5775,38.2038,37.2644,37.8907,235425.0],["1992-02-21",37.5775,37.8907,36.6381,37.5775,193088.0],["1992-02-24",36.9512,37.5775,36.9512,37.2644,180600.0],["1992-02-25",37.5775,38.2038,37.5775,38.2038,486825.0],["1992-02-26",37.8907,41.0221,37.8907,41.0221,913238.0],["1992-02-27",41.0221,41.3353,39.4564,39.7696,247388.0],["1992-02-28",37.8907,37.8907,35.6987,36.6381,1044863.0],["1992-03-02",36.6381,36.6381,35.0724,36.0118,619013.0],["1992-03-03",36.6381,37.2644,36.6381,37.2644,531413.0],["1992-03-04",36.9512,37.2644,36.0118,36.325,526538.0],["1992-03-05",36.0118,38.8301,36.0118,38.2038,1021988.0],["1992-03-06",38.517,39.1433,37.8907,37.8907,418125.0],["1992-03-09",37.8907,38.517,37.5775,37.8907,388163.0],["1992-03-10",37.8907,38.517,37.2644,38.2038,525413.0],["1992-03-11",37.8907,38.2038,37.5775,37.5775,232575.0],["1992-03-12",37.5775,37.8907,36.0118,36.6381,347700.0],["1992-03-13",36.6381,37.2644,36.6381,36.9512,179175.0],["1992-03-16",36.6381,37.2644,36.6381,36.6381,259988.0],["1992-03-17",36.6381,36.9512,36.0118,36.0118,156263.0],["1992-03-18",36.325,36.325,35.6987,36.0118,210263.0],["1992-03-19",35.6987,36.6381,35.6987,35.6987,232388.0],["1992-03-20",36.0118,36.325,35.0724,35.3855,436688.0],["1992-03-23",36.0118,36.0118,35.0724,35.3855,547088.0],["1992-03-24",35.6987,36.0118,35.0724,35.0724,339638.0],["1992-03-25",35.0724,36.0118,34.4461,35.0724,503400.0],["1992-03-26",34.7592,35.3855,33.5066,34.1329,461438.0],["1992-03-27",33.8198,33.8198,33.1935,33.8198,240263.0],["1992-03-30",33.5066,33.5066,32.8803,33.1935,180525.0],["1992-03-31",33.1935,33.8198,33.1935,33.5066,305775.0],["1992-04-01",33.1935,33.1935,32.2541,32.8803,554813.0],["1992-04-02",32.8803,33.1935,31.9409,31.9409,402600.0],["1992-04-03",31.9409,32.254,31.6278,31.9409,341325.0],["1992-04-06",31.9409,32.2541,31.3146,32.2541,241688.0],["1992-04-07",32.254,32.5672,31.6278,31.9409,437925.0],["1992-04-08",31.6278,32.254,31.6278,31.9409,469238.0],["1992-04-09",32.2541,33.5066,32.2541,33.1935,555675.0],["1992-04-10",33.5066,33.8198,32.2541,32.5672,274613.0],["1992-04-13",32.8803,33.5066,32.8803,33.5066,291300.0],["1992-04-14",33.8198,35.6987,33.5066,35.3855,349388.0],["1992-04-15",35.6987,35.6987,34.7592,34.7592,296663.0],["1992-04-16",34.7592,35.0724,34.4461,34.7592,300188.0],["1992-04-20",34.4461,35.6987,34.4461,34.7592,168713.0],["1992-04-21",35.0724,35.3855,34.4461,34.4461,104438.0],["1992-04-22",34.7592,36.0118,34.4461,35.6987,229388.0],["1992-04-23",35.6987,37.2644,35.6987,36.325,530888.0],["1992-04-24",36.9512,37.8907,36.9512,37.2644,467100.0],["1992-04-27",37.5775,37.8907,37.2644,37.5775,293850.0],["1992-04-28",37.5775,38.517,37.5775,38.2038,211313.0],["1992-04-29",37.8907,38.517,36.325,38.517,294713.0],["1992-04-30",38.517,39.1433,37.8907,39.1433,304425.0],["1992-05-01",39.1433,39.7696,38.517,39.1433,139125.0],["1992-05-04",39.4564,39.4564,38.8301,38.8301,99300.0],["1992-05-05",39.1433,39.7696,38.8301,39.4564,227363.0],["1992-05-06",39.1433,39.7696,38.2038,38.2038,181275.0],["1992-05-07",38.517,38.517,37.8907,38.2038,206775.0],["1992-05-08",37.8907,38.8301,37.8907,38.8301,111900.0],["1992-05-11",38.8049,39.4359,38.4894,39.1204,116288.0],["1992-05-12",38.4894,38.8049,38.1739,38.1739,147375.0],["1992-05-13",37.8584,38.4894,37.2274,38.1739,118275.0],["1992-05-14",37.8584,37.8584,36.912,36.912,122250.0],["1992-05-15",36.5965,36.912,36.281,36.5965,126638.0],["1992-05-18",36.912,37.5429,36.912,37.5429,235688.0],["1992-05-19",37.5429,37.5429,36.281,36.912,231900.0],["1992-05-20",36.5965,37.2274,35.9655,36.281,246300.0],["1992-05-21",36.281,36.5965,35.65,35.9655,230363.0],["1992-05-22",35.9655,36.5965,35.9655,36.281,92250.0],["1992-05-26",35.9655,36.281,35.65,35.9655,132938.0],["1992-05-27",35.9655,36.5965,35.9655,35.9655,140250.0],["1992-05-28",35.9655,36.5965,35.9655,36.5965,130275.0],["1992-05-29",36.5965,36.912,35.9655,36.281,156075.0],["1992-06-01",35.65,35.9655,35.65,35.65,192638.0],["1992-06-02",35.65,35.9655,35.3345,35.65,183150.0],["1992-06-03",35.3345,36.5965,35.3345,36.5965,146963.0],["1992-06-04",36.5965,37.5429,35.9655,36.281,187875.0],["1992-06-05",35.9655,36.281,35.65,36.281,189225.0],["1992-06-08",36.281,36.5965,35.9655,36.5965,126075.0],["1992-06-09",36.281,36.281,35.65,36.281,199763.0],["1992-06-10",35.65,36.281,35.65,35.9655,140775.0],["1992-06-11",35.65,36.281,35.65,35.9655,234450.0],["1992-06-12",36.281,36.5965,35.9655,35.9655,35513.0],["1992-06-15",36.281,36.5965,35.9655,36.5965,65700.0],["1992-06-16",35.9655,36.281,35.9655,35.9655,95363.0],["1992-06-17",35.9655,35.9655,35.3345,35.3345,170588.0],["1992-06-18",35.019,35.65,34.7036,35.3345,123338.0],["1992-06-19",35.65,35.9655,35.3345,35.65,137100.0],["1992-06-22",35.3345,35.9655,35.3345,35.9655,73013.0],["1992-06-23",35.9655,36.281,35.65,36.281,48150.0],["1992-06-24",35.9655,36.281,35.65,36.281,52688.0],["1992-06-25",36.281,36.5965,35.9655,36.281,68700.0],["1992-06-26",35.9655,36.281,35.9655,35.9655,80588.0],["1992-06-29",35.65,36.912,35.65,36.5965,106388.0],["1992-06-30",36.912,36.912,36.281,36.281,91538.0],["1992-07-01",36.281,36.5965,35.9655,36.281,135188.0],["1992-07-02",36.5965,37.5429,35.9655,37.5429,92513.0],["1992-07-06",37.5429,37.8584,36.5965,37.5429,43425.0],["1992-07-07",37.2274,38.1739,35.9655,35.9655,111600.0],["1992-07-08",36.281,38.4894,36.281,38.4894,190913.0],["1992-07-09",38.4894,39.1204,38.1739,38.8049,217350.0],["1992-07-10",39.1204,39.1204,37.8584,38.4894,80738.0],["1992-07-13",38.4894,39.1204,38.1739,39.1204,74175.0],["1992-07-14",38.8049,39.7513,38.4894,38.4894,209888.0],["1992-07-15",38.8049,39.1204,38.4894,39.1204,85988.0],["1992-07-16",39.1204,40.0668,38.4894,40.0668,71025.0],["1992-07-17",39.4359,39.4359,37.8584,38.4894,147038.0],["1992-07-20",38.4894,38.8049,38.1739,38.4894,139650.0],["1992-07-21",38.8049,39.1204,38.4894,38.8049,33488.0],["1992-07-22",38.4894,38.8049,38.1739,38.8049,78338.0],["1992-07-23",38.8049,39.1204,38.4894,39.1204,71738.0],["1992-07-24",39.1204,39.7513,38.8049,38.8049,54300.0],["1992-07-27",38.8049,40.3823,38.8049,39.7513,214200.0],["1992-07-28",39.1204,40.3823,38.8049,40.0668,155475.0],["1992-07-29",40.0668,42.2752,40.0668,41.3288,651038.0],["1992-07-30",41.0133,41.6443,40.6978,41.0133,121613.0],["1992-07-31",36.281,37.5429,35.9655,37.2274,1050338.0],["1992-08-03",37.5429,37.8584,35.9655,36.5965,291188.0],["1992-08-04",36.281,36.281,35.3345,35.65,331238.0],["1992-08-05",35.65,36.912,35.3345,36.281,203063.0],["1992-08-06",35.9655,36.912,35.65,36.5965,314625.0],["1992-08-07",36.281,36.5965,35.65,35.65,266625.0],["1992-08-10",36.2737,36.91,35.9555,36.5919,127125.0],["1992-08-11",36.2737,36.91,36.2737,36.91,271275.0],["1992-08-12",36.91,37.2282,36.2737,36.91,165450.0],["1992-08-13",36.9101,37.5464,36.5919,37.5464,161025.0],["1992-08-14",37.2282,37.5464,36.91,37.2282,164175.0],["1992-08-17",37.2282,37.5464,36.91,37.2282,113738.0],["1992-08-18",37.2282,37.5464,36.9101,37.5464,142050.0],["1992-08-19",37.2282,37.5464,36.91,36.91,112725.0],["1992-08-20",37.2282,37.5464,36.91,36.91,160050.0],["1992-08-21",37.2282,37.5464,36.91,37.2282,124725.0],["1992-08-24",36.91,37.2282,35.9555,35.9555,150075.0],["1992-08-25",35.9555,36.91,35.6373,36.91,147975.0],["1992-08-26",37.2282,37.2282,36.2737,36.5919,121575.0],["1992-08-27",36.91,36.91,36.2737,36.5919,94125.0],["1992-08-28",36.5919,36.5919,35.9555,36.2737,70538.0],["1992-08-31",36.2737,36.2737,35.6373,35.6373,93188.0],["1992-09-01",35.3191,35.6373,34.6827,35.6373,232575.0],["1992-09-02",35.6373,35.9555,35.3191,35.9555,148425.0],["1992-09-03",35.6373,36.2737,35.0009,35.9555,179213.0],["1992-09-04",35.9555,36.2737,35.3191,35.3191,97463.0],["1992-09-08",35.6373,35.6373,35.0009,35.0009,51375.0],["1992-09-09",34.6827,35.3191,34.0463,35.0009,128175.0],["1992-09-10",35.3191,35.3191,34.6827,35.3191,163313.0],["1992-09-11",35.0009,35.3191,34.6827,35.3191,120525.0],["1992-09-14",35.3191,35.6373,34.3645,34.3645,408713.0],["1992-09-15",34.0463,34.0463,32.7736,33.0918,404663.0],["1992-09-16",32.7736,33.0918,32.4554,32.4554,166163.0],["1992-09-17",32.4554,32.4554,30.8644,30.8644,350175.0],["1992-09-18",30.5462,30.5462,28.9553,30.2281,649913.0],["1992-09-21",30.2281,30.2281,28.9553,29.9099,298313.0],["1992-09-22",29.5917,30.8644,29.2735,29.5917,440625.0],["1992-09-23",29.5917,29.9099,28.9553,29.2735,186375.0],["1992-09-24",29.5917,29.9099,29.2735,29.9099,109013.0],["1992-09-25",29.9099,29.9099,28.6371,29.2735,247425.0],["1992-09-28",28.6371,28.9553,28.3189,28.6371,176850.0],["1992-09-29",28.6371,29.2735,28.6371,28.9553,183450.0],["1992-09-30",28.6371,28.9553,28.3189,28.6371,182100.0],["1992-10-01",28.9553,29.2735,27.6825,28.0007,297825.0],["1992-10-02",28.0007,28.3189,26.4098,26.728,419925.0],["1992-10-05",26.4098,26.4098,24.5006,25.7734,358538.0],["1992-10-06",26.0916,26.728,25.7734,26.4098,184463.0],["1992-10-07",26.0916,26.4098,25.4552,26.4098,237075.0],["1992-10-08",26.728,27.3643,26.4098,27.0462,105488.0],["1992-10-09",27.0462,27.0462,26.0916,26.0916,151725.0],["1992-10-12",26.0916,27.3643,26.0916,27.0462,78188.0],["1992-10-13",27.0462,27.0462,26.4098,26.4098,304050.0],["1992-10-14",26.4098,26.4098,24.8188,25.4552,461325.0],["1992-10-15",25.137,25.4552,24.8188,25.137,93375.0],["1992-10-16",24.8188,25.137,24.5006,25.137,215400.0],["1992-10-19",25.4552,27.0462,25.4552,26.728,223125.0],["1992-10-20",26.4098,26.728,26.0916,26.4098,229800.0],["1992-10-21",27.3643,28.0007,27.0462,28.0007,250050.0],["1992-10-22",28.0007,28.0007,27.0462,27.6825,111225.0],["1992-10-23",27.6825,28.0007,27.3643,27.6825,91425.0],["1992-10-26",27.3643,27.3643,26.728,26.728,100725.0],["1992-10-27",27.0462,27.3643,26.728,26.728,109388.0],["1992-10-28",26.728,28.0007,26.728,27.3643,75263.0],["1992-10-29",27.6825,29.2735,27.3643,28.9553,149363.0],["1992-10-30",28.9553,28.9553,28.0007,28.6371,217500.0],["1992-11-02",28.6371,29.2735,28.6371,29.2735,97763.0],["1992-11-03",29.2735,29.9099,28.9553,29.9099,113438.0],["1992-11-04",29.9099,30.8644,28.9553,29.5917,139200.0],["1992-11-05",29.2735,30.5462,28.9553,29.9099,98363.0],["1992-11-06",29.897,30.2185,29.5755,29.897,84600.0],["1992-11-09",30.2185,32.1473,29.897,31.8258,222713.0],["1992-11-10",31.8258,32.1473,31.5044,31.8258,207488.0],["1992-11-11",32.1473,33.4332,31.5044,33.4332,420375.0],["1992-11-12",33.4332,33.4332,32.4688,33.1117,206175.0],["1992-11-13",32.7903,33.1117,31.8258,32.4688,185363.0],["1992-11-16",32.4688,32.7903,32.1473,32.7903,117600.0],["1992-11-17",32.4688,33.1117,32.1473,32.1473,162788.0],["1992-11-18",32.1473,32.4688,31.5044,31.8258,121463.0],["1992-11-19",31.5044,31.8258,30.54,30.54,168000.0],["1992-11-20",31.8258,31.8258,30.8614,31.1829,117075.0],["1992-11-23",31.5044,31.8258,31.1829,31.5044,57375.0],["1992-11-24",31.8258,32.4688,31.5044,31.8258,141713.0],["1992-11-25",31.8258,32.7903,31.8258,32.1473,176550.0],["1992-11-27",32.1473,32.7903,31.8258,31.8258,32513.0],["1992-11-30",32.1473,33.1117,32.1473,32.7903,317175.0],["1992-12-01",32.7903,33.7547,32.4688,33.7547,246713.0],["1992-12-02",33.1117,33.7547,33.1117,33.4332,173363.0],["1992-12-03",33.4332,34.0762,33.1117,33.7547,182775.0],["1992-12-04",33.4332,33.4332,32.7903,32.7903,471225.0],["1992-12-07",32.7903,33.1117,32.1473,32.7903,528600.0],["1992-12-08",32.7903,32.7903,30.54,30.8614,623738.0],["1992-12-09",30.54,32.1473,30.54,32.1473,405600.0],["1992-12-10",31.5044,31.5044,30.54,30.8614,250238.0],["1992-12-11",30.8614,31.5044,30.8614,30.8614,101138.0],["1992-12-14",31.5044,32.7903,31.1829,32.1473,212213.0],["1992-12-15",32.1473,32.7903,31.5044,31.8258,178125.0],["1992-12-16",32.1473,32.1473,31.5044,31.5044,67350.0],["1992-12-17",31.5044,32.1473,31.1829,31.8258,97313.0],["1992-12-18",32.4688,32.4688,31.8258,32.4688,157238.0],["1992-12-21",32.4688,32.4688,31.1829,31.8258,251888.0],["1992-12-22",32.1473,32.1473,31.5044,32.1473,110400.0],["1992-12-23",32.1473,32.1473,30.54,30.54,225225.0],["1992-12-24",30.2185,31.5044,30.2185,31.1829,118350.0],["1992-12-28",31.1829,31.5044,30.54,31.1829,103500.0],["1992-12-29",30.8614,31.8258,30.54,31.5044,177038.0],["1992-12-30",31.8258,32.1473,30.8614,32.1473,212138.0],["1992-12-31",32.1473,32.4688,31.8258,31.8258,157313.0],["1993-01-04",31.8258,32.4688,31.8258,32.1473,134213.0],["1993-01-05",32.1473,32.4688,31.5044,32.1473,252038.0],["1993-01-06",32.1473,32.4688,31.5044,31.5044,301500.0],["1993-01-07",31.5044,31.8258,29.5755,29.897,523725.0],["1993-01-08",25.7179,26.0393,24.432,25.3964,2716313.0],["1993-01-11",26.0393,26.6823,25.7179,25.7179,478088.0],["1993-01-12",26.0393,26.3608,25.7179,26.3608,425700.0],["1993-01-13",26.0393,27.0037,26.0393,26.3608,491025.0],["1993-01-14",26.6823,27.6467,26.3608,27.3252,402638.0],["1993-01-15",27.3252,27.6467,27.0037,27.3252,344850.0],["1993-01-18",27.0037,27.3252,27.0037,27.0037,186413.0],["1993-01-19",27.0037,27.3252,26.6823,27.0037,207413.0],["1993-01-20",27.3252,27.3252,26.6823,27.0037,169575.0],["1993-01-21",27.3252,27.6467,27.0037,27.6467,201713.0],["1993-01-22",27.9682,27.9682,27.0037,27.0037,173850.0],["1993-01-25",27.3252,27.9682,27.0037,27.3252,281288.0],["1993-01-26",27.0037,27.6467,27.0037,27.0037,291788.0],["1993-01-27",27.0037,27.3252,26.6823,26.6823,452363.0],["1993-01-28",27.0037,27.6467,26.6823,27.0037,270900.0],["1993-01-29",27.0037,27.3252,27.0037,27.0037,175763.0],["1993-02-01",27.6467,28.2896,27.3252,27.3252,342938.0],["1993-02-02",27.6467,27.9682,27.0037,27.3252,240525.0],["1993-02-03",27.3252,27.9682,27.0037,27.6467,304763.0],["1993-02-04",27.6467,27.9682,27.3252,27.6467,241088.0],["1993-02-05",27.6467,27.6467,27.0037,27.3252,323400.0],["1993-02-08",27.6467,27.6467,27.0037,27.6467,231188.0],["1993-02-09",27.3252,27.9682,27.0037,27.0037,154988.0],["1993-02-10",27.6467,27.9682,27.3252,27.9682,171525.0],["1993-02-11",27.6467,28.2896,27.0037,27.3252,266663.0],["1993-02-12",27.6374,27.9625,27.3122,27.6374,198150.0],["1993-02-16",27.6374,27.6374,26.9871,26.9871,518888.0],["1993-02-17",26.6619,26.9871,26.0116,26.3368,475500.0],["1993-02-18",26.3368,26.3368,25.6865,25.6865,222675.0],["1993-02-19",25.6865,26.0116,25.6865,25.6865,293063.0],["1993-02-22",25.3613,25.6865,24.3859,24.3859,408750.0],["1993-02-23",24.3859,25.0362,24.3859,24.7111,163838.0],["1993-02-24",24.3859,25.0362,24.3859,24.7111,448050.0],["1993-02-25",24.3859,24.7111,24.0608,24.3859,161363.0],["1993-02-26",24.3859,25.0362,24.3859,24.7111,359850.0],["1993-03-01",24.7111,25.0362,24.3859,25.0362,222525.0],["1993-03-02",24.7111,25.3613,24.3859,25.0362,317475.0],["1993-03-03",25.0362,25.0362,24.7111,25.0362,228075.0],["1993-03-04",24.7111,25.0362,24.7111,25.0362,158550.0],["1993-03-05",24.7111,25.0362,24.7111,25.0362,147863.0],["1993-03-08",25.0362,25.0362,24.3859,24.7111,157725.0],["1993-03-09",24.7111,24.7111,24.0608,24.3859,138188.0],["1993-03-10",24.3859,24.7111,24.0608,24.3859,172575.0],["1993-03-11",24.7111,25.6865,24.3859,25.3613,608100.0],["1993-03-12",25.0362,25.0362,24.7111,25.0362,272250.0],["1993-03-15",25.0362,25.3613,25.0362,25.0362,114975.0],["1993-03-16",25.3613,25.6865,25.0362,25.3613,455850.0],["1993-03-17",25.3613,25.3613,25.0362,25.0362,121913.0],["1993-03-18",25.0362,25.3613,24.7111,24.7111,199350.0],["1993-03-19",25.0362,25.0362,24.7111,24.7111,377400.0],["1993-03-22",24.7111,25.0362,24.3859,24.3859,174938.0],["1993-03-23",24.3859,24.7111,24.0608,24.0608,168075.0],["1993-03-24",24.7111,25.0362,23.4105,23.4105,328650.0],["1993-03-25",23.4105,23.7356,22.435,23.0853,1262700.0],["1993-03-26",23.0853,23.7356,23.0853,23.0853,611175.0],["1993-03-29",23.7356,23.7356,22.435,23.0853,291300.0],["1993-03-30",23.0853,23.7356,23.0853,23.7356,551363.0],["1993-03-31",24.0608,24.7111,23.4105,23.7356,423713.0],["1993-04-01",23.4105,23.7356,22.435,22.7602,695925.0],["1993-04-02",21.7847,22.435,21.4596,22.1099,350025.0],["1993-04-05",22.435,22.435,22.1099,22.435,119250.0],["1993-04-06",22.7602,23.0853,22.1099,23.0853,213338.0],["1993-04-07",23.0853,23.0853,22.435,22.7602,282975.0],["1993-04-08",22.435,22.435,20.4842,20.8093,472163.0],["1993-04-12",21.1345,21.1345,19.8339,20.159,540600.0],["1993-04-13",19.8339,21.7847,19.1836,21.4596,677813.0],["1993-04-14",21.4596,21.7847,17.5579,18.5333,799875.0],["1993-04-15",18.5333,20.4842,18.2081,20.4842,1561613.0],["1993-04-16",20.159,21.1345,19.5087,20.159,880125.0],["1993-04-19",20.4842,20.8093,19.8339,20.4842,184613.0],["1993-04-20",20.4842,20.8093,20.159,20.8093,284175.0],["1993-04-21",21.1345,21.4596,20.8093,21.4596,390300.0],["1993-04-22",21.1345,21.1345,20.159,20.159,336638.0],["1993-04-23",20.159,20.159,18.8584,19.1836,453150.0],["1993-04-26",19.1836,19.5087,17.5579,18.2081,1193213.0],["1993-04-27",17.5579,19.5087,16.9076,19.5087,1141688.0],["1993-04-28",19.5087,19.8339,18.8584,19.5087,255450.0],["1993-04-29",19.1836,20.4842,18.2081,18.8584,902438.0],["1993-04-30",19.1836,20.159,18.8584,20.159,253425.0],["1993-05-03",20.159,20.159,19.8339,19.8339,167100.0],["1993-05-04",19.8339,20.4842,19.8339,20.4842,168675.0],["1993-05-05",20.4842,21.4596,20.159,21.4596,309600.0],["1993-05-06",21.1345,22.1099,20.8093,22.1099,460013.0],["1993-05-07",22.1099,22.435,21.7847,22.435,378375.0],["1993-05-10",22.435,22.435,22.1099,22.1099,219938.0],["1993-05-11",22.1099,22.7602,22.1099,22.7602,276713.0],["1993-05-12",22.7602,22.7602,22.1099,22.1099,127538.0],["1993-05-13",22.1099,22.7602,21.7847,22.7602,162938.0],["1993-05-14",22.7602,22.7602,22.1099,22.435,172575.0],["1993-05-17",22.4218,24.0705,22.4218,23.7408,398550.0],["1993-05-18",23.7408,23.7408,23.0813,23.7408,134513.0],["1993-05-19",23.411,24.0705,23.411,24.0705,345675.0],["1993-05-20",24.0705,24.4002,23.7408,24.0705,252150.0],["1993-05-21",24.0705,24.73,23.7408,24.4002,328763.0],["1993-05-24",25.3894,26.0489,24.73,25.3894,344513.0],["1993-05-25",25.3894,25.3894,24.4002,24.4002,264150.0],["1993-05-26",24.73,25.3894,24.4002,25.3894,198713.0],["1993-05-27",25.3894,25.7192,24.73,25.0597,192075.0],["1993-05-28",25.0597,25.0597,24.73,25.0597,137400.0],["1993-06-01",24.73,25.3894,24.73,25.0597,95888.0],["1993-06-02",24.73,25.0597,24.73,25.0597,81600.0],["1993-06-03",24.73,24.73,23.411,24.0705,149400.0],["1993-06-04",23.7408,24.0705,23.411,23.7408,82388.0],["1993-06-07",24.0705,24.4002,23.411,24.0705,67613.0],["1993-06-08",24.0705,24.4002,23.7408,24.0705,79163.0],["1993-06-09",24.0705,24.0705,23.411,23.7408,63413.0],["1993-06-10",23.7408,24.0705,23.411,24.0705,62850.0],["1993-06-11",24.0705,24.73,24.0705,24.0705,165450.0],["1993-06-14",24.0705,24.4002,23.7408,24.0705,172500.0],["1993-06-15",23.7408,24.0705,23.411,23.7408,155213.0],["1993-06-16",23.411,24.0705,23.411,24.0705,177675.0],["1993-06-17",23.7408,24.0705,23.0813,23.411,334575.0],["1993-06-18",23.411,23.7408,23.411,23.7408,134438.0],["1993-06-21",23.7408,24.73,23.411,24.73,335063.0],["1993-06-22",24.73,26.0489,24.73,25.7192,412500.0],["1993-06-23",25.7192,25.7192,24.73,25.0597,378488.0],["1993-06-24",25.0597,26.0489,25.0597,25.7192,208538.0],["1993-06-25",25.7192,26.3786,25.3894,26.0489,224700.0],["1993-06-28",26.0489,27.3678,26.0489,27.3678,462225.0],["1993-06-29",27.0381,27.3678,26.3786,26.7084,223500.0],["1993-06-30",26.3786,28.357,26.3786,27.6976,342150.0],["1993-07-01",27.6976,28.0273,27.0381,27.3678,331725.0],["1993-07-02",27.0381,27.3678,26.7084,27.0381,69300.0],["1993-07-06",27.3678,28.0273,27.3678,27.6976,328125.0],["1993-07-07",27.6976,28.0273,27.0381,27.0381,148163.0],["1993-07-08",27.0381,28.357,27.0381,28.357,232200.0],["1993-07-09",28.0273,28.6868,27.6976,28.357,154275.0],["1993-07-12",28.357,29.3462,28.357,29.3462,246825.0],["1993-07-13",29.3462,30.6652,29.0165,30.0057,283050.0],["1993-07-14",30.0057,30.3354,29.676,30.0057,194850.0],["1993-07-15",29.676,30.0057,29.0165,29.3462,104175.0],["1993-07-16",29.676,29.676,29.0165,29.3462,99225.0],["1993-07-19",29.3462,29.676,29.0165,29.3462,132638.0],["1993-07-20",29.0165,30.0057,27.3678,29.676,473438.0],["1993-07-21",30.0057,30.9949,30.0057,30.6652,310275.0],["1993-07-22",30.6652,30.9949,29.676,30.0057,381375.0],["1993-07-23",30.6652,30.9949,30.0057,30.6652,170175.0],["1993-07-26",30.6652,31.3246,30.3354,30.9949,199500.0],["1993-07-27",30.9949,31.6544,30.3354,30.6652,428400.0],["1993-07-28",30.3354,30.9949,30.3354,30.6652,208163.0],["1993-07-29",30.6652,30.6652,29.676,30.0057,87713.0],["1993-07-30",30.0057,30.3354,29.0165,30.0057,179400.0],["1993-08-02",30.3354,30.9949,30.0057,30.3354,143738.0],["1993-08-03",30.6652,30.6652,30.0057,30.6652,147225.0],["1993-08-04",30.6652,31.3246,30.3354,30.9949,262913.0],["1993-08-05",30.9949,31.6544,30.6652,30.6652,115763.0],["1993-08-06",31.3246,31.3246,30.6652,30.9949,207150.0],["1993-08-09",30.9949,31.3246,30.6652,30.9949,140213.0],["1993-08-10",31.3246,32.3138,30.9949,31.3246,420000.0],["1993-08-11",31.3246,31.6544,30.9949,31.3246,201675.0],["1993-08-12",31.3246,31.3246,30.6652,31.3246,172500.0],["1993-08-13",30.9949,31.3246,30.3354,30.6652,67125.0],["1993-08-16",30.6518,30.985,30.3187,30.6518,75000.0],["1993-08-17",30.985,31.3182,30.6518,31.3182,171150.0],["1993-08-18",31.3182,31.3182,30.3187,30.6518,146700.0],["1993-08-19",30.3187,30.3187,29.3192,30.3187,97463.0],["1993-08-20",30.3187,30.6518,29.9855,30.6518,94613.0],["1993-08-23",30.6518,31.3182,29.6523,30.3187,113325.0],["1993-08-24",30.3187,30.6518,29.9855,30.6518,59213.0],["1993-08-25",30.985,31.3182,29.9855,30.3187,227775.0],["1993-08-26",29.9855,30.3187,29.3192,29.6523,62663.0],["1993-08-27",20.6567,21.9894,20.6567,20.6567,3036750.0],["1993-08-30",20.6567,20.9898,18.6576,19.9903,1898363.0],["1993-08-31",20.3235,22.3225,20.3235,22.3225,718613.0],["1993-09-01",22.3225,22.3225,20.6567,21.323,523163.0],["1993-09-02",21.323,21.323,20.6567,20.9898,263363.0],["1993-09-03",20.6567,21.323,20.6567,21.323,262800.0],["1993-09-07",21.323,21.323,20.3235,20.6567,283013.0],["1993-09-08",20.6567,20.9898,19.6572,19.6572,751238.0],["1993-09-09",19.6572,20.3235,19.6572,19.6572,511650.0],["1993-09-10",19.9903,20.3235,19.6572,20.3235,154950.0],["1993-09-13",20.3235,20.6567,19.6572,20.6567,193575.0],["1993-09-14",20.6567,20.9898,19.9903,20.6567,192525.0],["1993-09-15",20.6567,20.9898,20.3235,20.6567,230363.0],["1993-09-16",20.6567,20.9898,20.3235,20.6567,153788.0],["1993-09-17",20.3235,20.9898,20.3235,20.6567,289313.0],["1993-09-20",20.6567,20.6567,20.3235,20.6567,67013.0],["1993-09-21",20.3235,20.6567,19.9903,20.3235,147338.0],["1993-09-22",20.3235,20.9898,19.9903,20.6567,194625.0],["1993-09-23",20.6567,21.9894,20.3235,21.6562,213638.0],["1993-09-24",21.9894,22.3225,21.323,22.3225,150675.0],["1993-09-27",21.9894,21.9894,21.323,21.6562,123188.0],["1993-09-28",21.6562,21.6562,20.6567,21.323,177863.0],["1993-09-29",21.6562,27.3201,20.9898,26.6538,785063.0],["1993-09-30",24.6547,25.6543,24.6547,25.6543,568763.0],["1993-10-01",25.6543,26.3206,25.3211,25.6543,265238.0],["1993-10-04",26.6538,27.3201,26.6538,26.9869,382200.0],["1993-10-05",26.9869,27.3201,26.6538,26.9869,171638.0],["1993-10-06",28.3196,30.985,27.9865,30.6518,1030838.0],["1993-10-07",30.6518,30.985,29.9855,30.985,655050.0],["1993-10-08",30.985,31.3182,30.3187,30.6518,450000.0],["1993-10-11",29.9855,30.3187,29.3192,30.3187,248363.0],["1993-10-12",30.3187,30.6518,29.6523,30.3187,214388.0],["1993-10-13",30.6518,31.6514,30.3187,30.985,855338.0],["1993-10-14",31.6514,31.9845,31.3182,31.6514,396113.0],["1993-10-15",31.9845,31.9845,31.3182,31.3182,450188.0],["1993-10-18",30.6518,30.985,29.9855,29.9855,723713.0],["1993-10-19",29.9855,30.3187,29.6523,29.9855,436725.0],["1993-10-20",29.9855,30.6518,29.6523,29.9855,305475.0],["1993-10-21",29.9855,30.6518,29.9855,30.3187,229875.0],["1993-10-22",30.3187,31.6514,30.3187,31.3182,295313.0],["1993-10-25",30.985,30.985,30.3187,30.985,243975.0],["1993-10-26",30.6518,30.985,30.3187,30.3187,141300.0],["1993-10-27",30.3187,30.6518,29.3192,29.6523,134963.0],["1993-10-28",29.3192,31.3182,29.3192,29.9855,1096650.0],["1993-10-29",29.9855,30.3187,29.9855,29.9855,484088.0],["1993-11-01",29.6523,29.9855,28.986,28.986,715238.0],["1993-11-02",29.3192,29.9855,28.986,29.6523,353138.0],["1993-11-03",29.6523,29.9855,28.986,29.6523,207075.0],["1993-11-04",29.6523,29.6523,28.986,29.3192,286688.0],["1993-11-05",28.986,29.6523,28.986,29.3192,289013.0],["1993-11-08",29.6523,30.3187,29.6523,29.9855,539475.0],["1993-11-09",30.3187,30.3187,29.6523,29.9855,481913.0],["1993-11-10",29.6523,30.3187,29.6523,30.3187,67425.0],["1993-11-11",30.3187,30.3187,29.9855,29.9855,115650.0],["1993-11-12",29.9855,30.6518,29.6523,29.9855,338475.0],["1993-11-15",30.6518,30.985,30.3187,30.6518,360000.0],["1993-11-16",30.985,30.985,29.9855,30.6518,309263.0],["1993-11-17",30.3187,30.985,29.6523,29.9855,164138.0],["1993-11-18",29.9855,30.3187,28.986,29.3192,107400.0],["1993-11-19",29.3192,29.9855,28.986,29.6523,103425.0],["1993-11-22",29.6523,29.6523,28.6528,29.3192,128213.0],["1993-11-23",29.3192,29.6523,28.986,28.986,83063.0],["1993-11-24",29.3192,29.9855,28.986,29.3192,86588.0],["1993-11-26",29.3192,29.9855,29.3192,29.6523,34613.0],["1993-11-29",29.6523,31.3182,29.6523,30.985,150525.0],["1993-11-30",30.985,31.3182,30.6518,30.6518,158700.0],["1993-12-01",30.6518,31.6514,30.6518,30.985,297300.0],["1993-12-02",31.6514,32.3177,31.3182,31.6514,563138.0],["1993-12-03",31.3182,33.9836,31.3182,33.3172,753638.0],["1993-12-06",33.3172,35.3163,32.984,34.3167,792263.0],["1993-12-07",34.6499,34.9831,33.6504,33.6504,372338.0],["1993-12-08",34.3167,34.9831,33.9836,34.3167,668213.0],["1993-12-09",34.6499,35.9826,34.3167,34.9831,469763.0],["1993-12-10",34.3167,34.9831,34.3167,34.9831,159750.0],["1993-12-13",37.9816,38.3148,36.3158,36.3158,702788.0],["1993-12-14",35.9826,36.3158,34.6499,34.6499,242100.0],["1993-12-15",34.6499,37.6485,34.6499,36.9821,656063.0],["1993-12-16",36.3158,36.9821,36.3158,36.9821,335513.0],["1993-12-17",37.3153,37.3153,36.6489,37.3153,307725.0],["1993-12-20",37.3153,37.6485,36.9821,36.9821,378938.0],["1993-12-21",36.9821,37.3153,36.6489,36.9821,204863.0],["1993-12-22",37.3153,37.6485,36.3158,36.3158,207938.0],["1993-12-23",36.6489,36.9821,36.6489,36.6489,146475.0],["1993-12-27",36.9821,36.9821,36.6489,36.9821,93563.0],["1993-12-28",36.6489,37.6485,36.6489,36.9821,128138.0],["1993-12-29",36.9821,37.9816,36.9821,37.9816,210975.0],["1993-12-30",37.6485,37.9816,36.9821,37.6485,108150.0],["1993-12-31",37.3153,37.6485,36.9821,37.3153,109275.0],["1994-01-03",36.9821,37.6485,36.3158,36.3158,239288.0],["1994-01-04",36.6489,37.3153,36.3158,37.3153,160838.0],["1994-01-05",36.9821,37.9816,36.9821,37.3153,268463.0],["1994-01-06",37.6485,38.9811,37.6485,38.648,330038.0],["1994-01-07",38.3148,39.3143,38.3148,38.9811,217650.0],["1994-01-10",39.3143,40.3138,38.648,40.3138,374738.0],["1994-01-11",39.9807,41.3134,39.6475,40.647,743288.0],["1994-01-12",39.9807,40.3138,39.3143,39.6475,411563.0],["1994-01-13",39.6475,40.3138,39.3143,39.6475,328463.0],["1994-01-14",39.6475,40.3138,39.3143,39.9807,311625.0],["1994-01-17",39.6475,39.9807,39.6475,39.9807,150188.0],["1994-01-18",39.6475,39.9807,39.3143,39.6475,530850.0],["1994-01-19",39.6475,40.9802,39.3143,40.647,425438.0],["1994-01-20",40.3138,41.3134,40.3138,40.647,287288.0],["1994-01-21",40.9802,41.3134,40.647,40.9802,447413.0],["1994-01-24",40.9802,41.6465,40.9802,41.3134,305625.0],["1994-01-25",41.3134,42.3129,41.3134,41.9797,243825.0],["1994-01-26",41.9797,41.9797,41.3134,41.6465,105150.0],["1994-01-27",41.3134,42.3129,41.3134,42.3129,315975.0],["1994-01-28",42.646,43.3124,41.6465,41.6465,245438.0],["1994-01-31",41.9797,42.646,40.9802,42.3129,281063.0],["1994-02-01",42.3129,42.9792,41.9797,42.3129,286013.0],["1994-02-02",42.3129,42.646,41.9797,42.646,99000.0],["1994-02-03",42.3129,42.646,41.3134,41.9797,125363.0],["1994-02-04",41.6465,42.3129,40.9802,41.3134,181125.0],["1994-02-07",40.647,41.3134,40.3138,41.3134,142425.0],["1994-02-08",40.9802,42.3129,40.9802,42.3129,115800.0],["1994-02-09",41.9797,42.3129,41.3134,42.3129,128213.0],["1994-02-10",41.9797,41.9797,40.9802,41.6465,112125.0],["1994-02-11",41.6465,41.6465,40.9802,41.3134,145838.0],["1994-02-14",40.9802,41.3134,40.3138,40.9802,180825.0],["1994-02-15",40.9802,42.3129,40.9802,42.3129,248550.0],["1994-02-16",42.646,42.9792,41.9797,42.646,307013.0],["1994-02-17",42.646,42.646,41.6465,41.6465,189000.0],["1994-02-18",41.9797,42.3129,41.3134,41.3134,138413.0],["1994-02-22",41.3134,41.6465,40.3138,40.9802,77175.0],["1994-02-23",40.9802,41.6465,40.9802,41.6465,110100.0],["1994-02-24",41.3134,41.9797,41.3134,41.6465,98775.0],["1994-02-25",41.6465,41.9797,41.3134,41.3134,84075.0],["1994-02-28",41.3134,41.6465,40.9802,41.6465,84038.0],["1994-03-01",41.3134,41.6465,38.9811,39.9807,273525.0],["1994-03-02",39.9807,40.9802,38.3148,40.647,263813.0],["1994-03-03",40.647,41.6465,40.3138,41.3134,264150.0],["1994-03-04",41.3134,43.9787,41.3134,43.6456,848850.0],["1994-03-07",43.9787,44.6451,43.3124,44.3119,487125.0],["1994-03-08",44.3119,44.6451,43.6456,43.9787,298425.0],["1994-03-09",43.6456,45.9778,43.6456,45.9778,607950.0],["1994-03-10",46.3109,46.6441,44.6451,44.9782,338663.0],["1994-03-11",44.6451,46.3109,44.3119,46.3109,310575.0],["1994-03-14",45.9778,46.3109,45.3114,45.3114,197925.0],["1994-03-15",45.3114,45.9778,45.3114,45.6446,120750.0],["1994-03-16",45.6446,46.3109,45.3114,45.3114,209138.0],["1994-03-17",45.3114,45.6446,44.6451,45.6446,292313.0],["1994-03-18",45.6446,46.3109,45.3114,45.9778,259163.0],["1994-03-21",45.6446,46.6441,45.3114,46.6441,109875.0],["1994-03-22",46.6441,46.6441,45.9778,45.9778,154238.0],["1994-03-23",45.9778,46.3109,45.9778,45.9778,254175.0],["1994-03-24",45.9778,46.3109,45.3114,45.3114,133238.0],["1994-03-25",45.6446,46.9773,45.6446,45.9778,260550.0],["1994-03-28",45.9778,46.3109,44.6451,45.3114,331050.0],["1994-03-29",45.3114,45.6446,43.3124,43.6456,371325.0],["1994-03-30",43.3124,43.9787,41.3134,43.9787,288975.0],["1994-03-31",42.9792,43.3124,40.9802,42.9792,323138.0],["1994-04-04",41.6465,42.3129,40.9802,42.3129,211725.0],["1994-04-05",43.3124,43.9787,42.3129,42.9792,388875.0],["1994-04-06",43.3124,43.3124,42.3129,42.646,430275.0],["1994-04-07",42.646,42.646,41.6465,41.6465,239288.0],["1994-04-08",41.3134,41.6465,40.647,41.3134,174788.0],["1994-04-11",41.3134,41.9797,41.3134,41.9797,60825.0],["1994-04-12",41.9797,42.3129,39.9807,40.647,129525.0],["1994-04-13",40.9802,42.3129,40.647,41.9797,145313.0],["1994-04-14",44.6451,46.9773,44.3119,44.9782,2951175.0],["1994-04-15",45.3114,45.6446,44.3119,44.3119,475313.0],["1994-04-18",44.3119,44.6451,42.9792,42.9792,147413.0],["1994-04-19",43.3124,43.6456,41.6465,41.9797,166950.0],["1994-04-20",42.3129,42.3129,40.3138,41.6465,447150.0],["1994-04-21",42.646,43.6456,42.3129,43.3124,514013.0],["1994-04-22",42.9792,43.3124,42.646,42.9792,218250.0],["1994-04-25",43.3124,43.3124,42.646,43.3124,236363.0],["1994-04-26",42.9792,44.3119,42.646,44.3119,613500.0],["1994-04-28",43.6456,45.6446,43.3124,45.6446,486263.0],["1994-04-29",45.6446,46.6441,44.9782,45.6446,796913.0],["1994-05-02",45.3114,46.6441,44.6451,46.3109,295725.0],["1994-05-03",45.9778,47.6436,45.6446,47.6436,384825.0],["1994-05-04",47.9768,48.31,46.3109,46.9773,346988.0],["1994-05-05",45.6446,46.9773,45.6446,46.3109,308963.0],["1994-05-06",45.3114,46.3109,45.3114,45.9778,148200.0],["1994-05-09",45.6446,46.9773,45.3114,45.9778,158588.0],["1994-05-10",46.6441,46.9773,45.6446,45.9778,115088.0],["1994-05-11",45.9778,45.9778,44.6451,45.3114,146813.0],["1994-05-12",44.9782,45.6446,44.6451,44.9782,215588.0],["1994-05-13",44.6451,45.6446,44.6451,45.3114,217463.0],["1994-05-16",44.9782,44.9782,42.9792,43.9787,281663.0],["1994-05-17",43.3124,43.6456,42.646,42.9792,181463.0],["1994-05-18",43.3124,44.9782,43.3124,44.6451,133763.0],["1994-05-19",43.9787,44.9782,43.9787,44.6451,160763.0],["1994-05-20",43.6456,44.3119,43.3124,43.9787,126338.0],["1994-05-23",43.3124,43.9787,42.9792,43.3124,183488.0],["1994-05-24",43.3124,44.3119,43.3124,43.3124,121125.0],["1994-05-25",43.6456,45.9778,43.3124,45.6446,288638.0],["1994-05-26",45.6446,46.6441,44.9782,45.6446,314325.0],["1994-05-27",45.3114,45.3114,43.9787,44.6451,441863.0],["1994-05-31",43.9787,44.6451,43.6456,43.6456,105150.0],["1994-06-01",43.6456,43.9787,42.3129,43.3124,343388.0],["1994-06-02",43.9787,44.3119,43.6456,43.9787,146138.0],["1994-06-03",43.6456,44.6451,42.9792,44.3119,260063.0],["1994-06-06",44.6451,44.9782,43.9787,44.3119,166688.0],["1994-06-07",43.9787,45.6446,43.9787,44.6451,170625.0],["1994-06-08",44.6451,44.9782,44.3119,44.3119,136538.0],["1994-06-09",43.9787,44.3119,43.3124,43.6456,165000.0],["1994-06-10",43.6456,44.3119,43.6456,43.6456,57113.0],["1994-06-13",43.6456,43.9787,43.3124,43.6456,75525.0],["1994-06-14",43.6456,44.6451,43.6456,44.3119,212475.0],["1994-06-15",44.3119,44.6451,43.9787,43.9787,115200.0],["1994-06-16",43.3124,44.6451,43.3124,44.6451,76800.0],["1994-06-17",44.6451,44.6451,42.9792,42.9792,231525.0],["1994-06-20",43.3124,43.3124,42.3129,42.9792,195525.0],["1994-06-21",42.9792,43.3124,41.9797,42.9792,274913.0],["1994-06-22",43.3124,43.3124,42.3129,42.3129,134438.0],["1994-06-23",42.3129,42.3129,40.9802,40.9802,362025.0],["1994-06-24",40.3138,40.9802,39.3143,39.9807,290888.0],["1994-06-27",39.3143,40.647,39.3143,39.9807,96075.0],["1994-06-28",41.3134,42.3129,40.3138,41.3134,280463.0],["1994-06-29",43.9787,43.9787,42.3129,42.3129,166763.0],["1994-06-30",42.3129,43.3124,41.6465,41.6465,212663.0],["1994-07-01",41.9797,43.3124,41.9797,42.646,182100.0],["1994-07-05",42.9792,44.9782,42.646,44.6451,190463.0],["1994-07-06",44.9782,45.3114,43.9787,43.9787,117938.0],["1994-07-07",44.3119,44.9782,43.3124,44.6451,65325.0],["1994-07-08",43.9787,44.9782,43.9787,43.9787,82238.0],["1994-07-11",44.3119,44.3119,42.9792,44.3119,122288.0],["1994-07-12",44.3119,44.3119,42.646,43.9787,181613.0],["1994-07-13",43.9787,43.9787,43.3124,43.3124,89775.0],["1994-07-14",43.6456,44.9782,43.6456,44.3119,302475.0],["1994-07-15",44.6451,44.6451,43.6456,43.9787,226838.0],["1994-07-18",43.9787,44.6451,43.6456,44.3119,134888.0],["1994-07-19",44.3119,44.3119,42.646,42.9792,362138.0],["1994-07-20",43.3124,44.6451,42.9792,43.6456,642188.0],["1994-07-21",43.9787,43.9787,42.9792,43.6456,238913.0],["1994-07-22",43.9787,44.3119,43.6456,43.6456,182550.0],["1994-07-25",43.6456,44.3119,43.6456,43.9787,83175.0],["1994-07-26",43.9787,43.9787,43.3124,43.6456,117038.0],["1994-07-27",43.6456,43.9787,43.3124,43.6456,120638.0],["1994-07-28",43.9787,44.9782,43.6456,44.9782,332063.0],["1994-07-29",44.6451,45.3114,44.3119,45.3114,420000.0],["1994-08-01",45.3114,45.9778,45.3114,45.9778,265163.0],["1994-08-02",45.3114,45.6446,43.9787,44.3119,128813.0],["1994-08-03",44.6451,47.9768,44.3119,46.6441,678413.0],["1994-08-04",46.9773,48.6431,46.9773,47.3105,1011825.0],["1994-08-05",46.9773,49.9758,46.9773,48.6431,729188.0],["1994-08-08",48.31,48.6431,47.9768,48.31,288225.0],["1994-08-09",47.9768,47.9768,47.3105,47.6436,108488.0],["1994-08-10",47.9768,48.9763,47.3105,48.6431,150188.0],["1994-08-11",48.9763,49.3095,48.31,48.6431,168075.0],["1994-08-12",48.31,48.9763,48.31,48.6431,97650.0],["1994-08-15",48.9763,49.6427,48.6431,48.9763,64875.0],["1994-08-16",48.9763,50.6422,48.6431,50.6422,194063.0],["1994-08-17",50.6422,50.6422,48.9763,49.3095,212025.0],["1994-08-18",48.9763,49.3095,48.6431,48.9763,461325.0],["1994-08-19",49.3095,49.6427,47.6436,48.9763,348225.0],["1994-08-22",47.6436,47.9768,46.6441,47.6436,292838.0],["1994-08-23",47.9768,48.6431,47.6436,48.31,151238.0],["1994-08-24",48.31,48.31,47.6436,48.31,222750.0],["1994-08-25",47.9768,48.31,47.6436,47.9768,123563.0],["1994-08-26",47.9768,48.9763,47.9768,48.6431,186563.0],["1994-08-29",48.9763,49.9758,48.6431,48.9763,146138.0],["1994-08-30",48.6431,49.3095,48.6431,48.9763,94688.0],["1994-08-31",48.9763,48.9763,46.6441,48.6431,177075.0],["1994-09-01",48.6431,51.9749,47.9768,51.9749,506775.0],["1994-09-02",50.9753,51.9749,50.309,50.9753,565088.0],["1994-09-06",50.9753,50.9753,49.9758,49.9758,153338.0],["1994-09-07",49.9758,50.309,49.3095,49.9758,164663.0],["1994-09-08",49.9758,51.3085,49.6427,51.3085,268988.0],["1994-09-09",50.6422,50.6422,49.3095,50.309,257625.0],["1994-09-12",50.309,50.6422,49.6427,49.9758,130650.0],["1994-09-13",49.9758,50.309,48.9763,49.9758,132975.0],["1994-09-14",50.309,51.3085,49.3095,50.9753,443288.0],["1994-09-15",50.9753,51.3085,50.6422,51.3085,154350.0],["1994-09-16",49.9758,50.6422,49.6427,50.6422,211425.0],["1994-09-19",50.309,50.6422,49.3095,49.9758,191888.0],["1994-09-20",45.9778,48.6431,45.6446,47.3105,1103775.0],["1994-09-21",48.9763,49.3095,46.6441,47.6436,552600.0],["1994-09-22",47.3105,48.9763,46.9773,48.31,339788.0],["1994-09-23",48.6431,48.9763,47.3105,47.3105,200813.0],["1994-09-26",47.6436,47.6436,45.9778,46.9773,132075.0],["1994-09-27",46.9773,47.3105,44.6451,45.6446,711263.0],["1994-09-28",45.3114,45.9778,44.3119,44.9782,980400.0],["1994-09-29",44.6451,44.9782,43.6456,43.9787,909113.0],["1994-09-30",43.9787,46.3109,43.6456,45.6446,970913.0],["1994-10-03",45.9778,47.9768,45.3114,47.9768,551138.0],["1994-10-04",47.6436,47.6436,44.9782,45.3114,723975.0],["1994-10-05",44.6451,44.6451,42.3129,43.9787,934538.0],["1994-10-06",45.3114,45.6446,43.9787,44.3119,595575.0],["1994-10-07",44.6451,44.6451,43.3124,43.6456,437925.0],["1994-10-10",43.6456,43.9787,43.3124,43.3124,302513.0],["1994-10-11",41.6465,41.9797,40.3138,41.6465,2967975.0],["1994-10-12",41.6465,42.646,40.9802,41.3134,1484963.0],["1994-10-13",41.3134,41.6465,39.6475,40.3138,1211625.0],["1994-10-14",40.3138,40.647,39.9807,40.647,405713.0],["1994-10-17",40.647,40.9802,40.3138,40.3138,339675.0],["1994-10-18",39.9807,40.3138,37.9816,38.648,1202963.0],["1994-10-19",38.648,38.9811,37.6485,38.648,991050.0],["1994-10-20",38.648,38.9811,37.3153,37.3153,552750.0],["1994-10-21",37.6485,37.6485,36.9821,36.9821,342938.0],["1994-10-24",37.3153,37.9816,36.9821,37.6485,376500.0],["1994-10-25",37.6485,39.9807,37.3153,39.9807,441638.0],["1994-10-26",39.6475,39.9807,38.3148,38.3148,215475.0],["1994-10-27",38.648,38.648,37.9816,37.9816,155550.0],["1994-10-28",37.9816,38.3148,37.3153,37.6485,436688.0],["1994-10-31",37.9816,38.9811,37.3153,38.648,326625.0],["1994-11-01",38.648,38.648,37.9816,37.9816,280913.0],["1994-11-02",38.3148,38.3148,37.6485,37.9816,356475.0],["1994-11-03",37.6485,38.3148,37.6485,38.3148,243150.0],["1994-11-04",38.3148,38.648,37.9816,38.3148,202575.0],["1994-11-07",37.9816,39.3143,37.9816,38.9811,341025.0],["1994-11-08",38.9811,39.3143,38.3148,38.3148,191888.0],["1994-11-09",38.648,39.3143,38.648,38.648,264338.0],["1994-11-10",38.648,39.3143,37.9816,37.9816,520050.0],["1994-11-11",37.9816,37.9816,37.3153,37.6485,157388.0],["1994-11-14",37.3153,37.6485,36.9821,37.3153,212325.0],["1994-11-15",37.3153,38.3148,37.3153,38.3148,444375.0],["1994-11-16",37.9816,38.648,37.6485,37.9816,311475.0],["1994-11-17",38.3148,38.3148,37.6485,37.6485,238275.0],["1994-11-18",37.9816,38.9811,37.9816,38.648,521775.0],["1994-11-21",38.648,38.9811,37.9816,37.9816,290775.0],["1994-11-22",38.3148,38.3148,37.9816,37.9816,503850.0],["1994-11-23",37.9816,37.9816,34.9831,36.6489,519150.0],["1994-11-25",36.6489,36.6489,36.3158,36.3158,73913.0],["1994-11-28",36.6489,36.9821,36.3158,36.6489,176588.0],["1994-11-29",36.6489,37.3153,36.3158,36.9821,188025.0],["1994-11-30",37.3153,37.9816,36.9821,37.6485,143175.0],["1994-12-01",37.6485,37.6485,36.9821,36.9821,157500.0],["1994-12-02",36.9821,36.9821,35.9826,36.6489,169650.0],["1994-12-05",36.6489,36.6489,35.9826,36.3158,102863.0],["1994-12-06",35.9826,36.6489,35.9826,35.9826,267900.0],["1994-12-07",35.9826,36.3158,34.9831,34.9831,188775.0],["1994-12-08",34.9831,34.9831,33.3172,33.3172,258488.0],["1994-12-09",33.6504,34.3167,33.3172,33.9836,201300.0],["1994-12-12",34.3167,34.6499,33.6504,34.3167,208350.0],["1994-12-13",34.6499,34.6499,33.9836,34.6499,182550.0],["1994-12-14",34.6499,34.9831,34.3167,34.9831,182888.0],["1994-12-15",34.9831,35.6494,34.6499,35.6494,100425.0],["1994-12-16",36.6489,36.9821,35.9826,35.9826,328988.0],["1994-12-19",35.9826,36.6489,35.9826,35.9826,134588.0],["1994-12-20",35.9826,35.9826,35.3163,35.6494,124275.0],["1994-12-21",35.9826,36.6489,35.6494,36.6489,243563.0],["1994-12-22",36.6489,37.6485,36.3158,37.6485,281663.0],["1994-12-23",37.6485,37.9816,36.9821,36.9821,100200.0],["1994-12-27",36.9821,37.6485,36.9821,37.3153,95475.0],["1994-12-28",37.3153,37.6485,36.6489,36.9821,159750.0],["1994-12-29",36.6489,37.3153,35.6494,37.3153,162975.0],["1994-12-30",36.9821,37.6485,36.6489,37.6485,113363.0],["1995-01-03",37.6485,39.3143,37.3153,39.3143,192788.0],["1995-01-04",38.9811,39.9807,38.648,39.6475,262688.0],["1995-01-05",38.9811,38.9811,37.3153,38.3148,517875.0],["1995-01-06",38.3148,38.3148,37.3153,37.6485,174263.0],["1995-01-09",37.6485,38.648,37.6485,38.3148,198863.0],["1995-01-10",38.3148,38.648,37.9816,37.9816,116438.0],["1995-01-11",37.9816,38.648,37.3153,37.6485,175275.0],["1995-01-12",37.3153,37.9816,36.9821,36.9821,89400.0],["1995-01-13",37.3153,37.6485,36.9821,36.9821,127463.0],["1995-01-16",37.3153,37.6485,36.9821,37.6485,77588.0],["1995-01-17",37.6485,37.6485,36.9821,36.9821,157425.0],["1995-01-18",37.3153,37.6485,36.9821,37.3153,315525.0],["1995-01-19",37.3153,37.6485,36.6489,37.3153,131888.0],["1995-01-20",37.3153,37.3153,36.9821,36.9821,127613.0],["1995-01-23",36.6489,36.9821,36.6489,36.9821,124538.0],["1995-01-24",36.9821,37.3153,36.9821,36.9821,131813.0],["1995-01-25",36.9821,37.3153,36.6489,36.6489,180300.0],["1995-01-26",37.3153,38.3148,36.9821,37.3153,208125.0],["1995-01-27",37.6485,37.6485,36.9821,37.3153,232725.0],["1995-01-30",37.9816,38.9811,37.9816,38.648,331988.0],["1995-01-31",38.9811,38.9811,38.3148,38.9811,260700.0],["1995-02-01",38.9811,41.3134,38.648,41.3134,472988.0],["1995-02-02",41.3134,42.3129,41.3134,41.9797,356438.0],["1995-02-03",41.9797,42.646,41.6465,41.9797,208838.0],["1995-02-06",41.6465,42.3129,40.9802,41.3134,393938.0],["1995-02-07",41.6465,41.6465,40.9802,41.3134,177525.0],["1995-02-08",41.3134,41.9797,41.3134,41.9797,107138.0],["1995-02-09",41.6465,41.9797,41.3134,41.3134,124163.0],["1995-02-10",41.6465,41.6465,41.3134,41.6465,227700.0],["1995-02-13",41.6465,41.6465,40.9802,41.3134,110025.0],["1995-02-14",41.3134,41.6465,40.647,41.3134,94988.0],["1995-02-15",41.3134,41.3134,40.647,40.9802,111375.0],["1995-02-16",40.9802,40.9802,39.6475,40.3138,119588.0],["1995-02-17",40.3138,40.3138,39.6475,39.9807,59850.0],["1995-02-21",39.9807,39.9807,39.6475,39.9807,91800.0],["1995-02-22",39.9807,39.9807,38.648,39.6475,240863.0],["1995-02-23",39.9807,41.3134,39.9807,40.647,240938.0],["1995-02-24",40.647,41.6465,40.647,41.6465,121950.0],["1995-02-27",41.3134,41.6465,39.9807,39.9807,128625.0],["1995-02-28",39.9807,41.3134,39.9807,41.3134,131025.0],["1995-03-01",41.3134,41.6465,40.647,41.6465,398850.0],["1995-03-02",43.3124,43.3124,41.9797,42.3129,793313.0],["1995-03-03",41.6465,41.6465,40.647,40.647,278213.0],["1995-03-06",38.648,40.3138,38.648,39.6475,245850.0],["1995-03-07",39.6475,41.3134,39.3143,40.3138,415388.0],["1995-03-08",39.9807,40.647,39.9807,40.3138,67725.0],["1995-03-09",39.9807,40.3138,39.3143,39.9807,81413.0],["1995-03-10",39.9807,39.9807,39.3143,39.6475,107888.0],["1995-03-13",39.6475,39.9807,39.6475,39.9807,65138.0],["1995-03-14",39.9807,40.4804,39.6475,39.6475,116400.0],["1995-03-15",39.9807,40.647,39.6475,40.3138,109050.0],["1995-03-16",39.9807,41.6465,39.9807,41.6465,982988.0],["1995-03-17",41.6465,43.3124,40.9802,42.9792,692063.0],["1995-03-20",42.9792,44.3119,42.9792,43.9787,609075.0],["1995-03-21",42.646,44.3119,42.646,43.9787,522675.0],["1995-03-22",43.6456,44.3119,43.3124,43.9787,301313.0],["1995-03-23",43.3124,43.6456,43.3124,43.6456,186675.0],["1995-03-24",43.6456,44.3119,43.3124,43.6456,329438.0],["1995-03-27",43.6456,43.6456,43.3124,43.3124,157013.0],["1995-03-28",43.3124,44.3119,43.3124,43.9787,284963.0],["1995-03-29",43.9787,44.3119,42.9792,43.3124,241988.0],["1995-03-30",43.6456,43.9787,42.9792,43.3124,145350.0],["1995-03-31",42.646,42.9792,39.9807,42.646,198788.0],["1995-04-03",42.3129,42.646,41.6465,41.9797,411375.0],["1995-04-04",41.9797,42.646,41.6465,42.3129,247763.0],["1995-04-05",42.3129,42.9792,41.9797,42.9792,550313.0],["1995-04-06",42.9792,43.9787,42.3129,43.6456,337800.0],["1995-04-07",44.6451,44.6451,43.9787,44.3119,1375350.0],["1995-04-10",44.6451,45.6446,44.3119,45.3114,908888.0],["1995-04-11",44.9782,45.6446,44.9782,45.3114,230663.0],["1995-04-12",44.3119,45.3114,44.3119,45.3114,191325.0],["1995-04-13",44.9782,45.3114,44.6451,44.9782,204638.0],["1995-04-17",45.3114,45.3114,44.3119,44.6451,215288.0],["1995-04-18",44.3119,44.6451,42.9792,44.3119,182138.0],["1995-04-19",44.6451,44.6451,41.6465,43.3124,286425.0],["1995-04-20",42.646,42.646,41.6465,42.3129,367500.0],["1995-04-21",41.9797,42.646,41.3134,42.3129,531938.0],["1995-04-24",43.3124,44.3119,42.9792,44.3119,306600.0],["1995-04-25",44.3119,44.6451,43.6456,43.9787,188588.0],["1995-04-26",43.9787,44.9782,43.9787,44.9782,391388.0],["1995-04-27",44.6451,45.3114,44.6451,44.9782,688388.0],["1995-04-28",44.9782,45.6446,44.3119,45.3114,264788.0],["1995-05-01",45.3114,46.3109,44.9782,46.3109,220988.0],["1995-05-02",46.3109,47.6436,44.9782,45.9778,230925.0],["1995-05-03",45.9778,46.9773,45.6446,45.9778,758025.0],["1995-05-04",45.6446,46.9773,45.3114,46.6441,748125.0],["1995-05-05",46.9773,46.9773,45.6446,45.9778,278925.0],["1995-05-08",45.6446,45.6446,44.3119,44.9782,278138.0],["1995-05-09",44.9782,45.3114,44.6451,45.3114,149363.0],["1995-05-10",44.9782,45.3114,44.6451,45.3114,358838.0],["1995-05-11",45.3114,45.3114,44.3119,44.6451,216263.0],["1995-05-12",44.9782,45.3114,44.6451,44.6451,222675.0],["1995-05-15",44.9782,45.6446,44.6451,45.3114,290063.0],["1995-05-16",45.3114,45.3114,43.9787,43.9787,124575.0],["1995-05-17",44.3119,44.3119,43.3124,44.3119,222788.0],["1995-05-18",44.3119,44.3119,43.6456,44.3119,296175.0],["1995-05-19",44.3119,44.3119,43.6456,43.9787,156413.0],["1995-05-22",43.9787,43.9787,42.646,42.646,161100.0],["1995-05-23",42.9792,43.9787,42.646,43.3124,230438.0],["1995-05-24",43.6456,43.9787,43.3124,43.3124,211088.0],["1995-05-25",43.6456,43.9787,43.3124,43.9787,276975.0],["1995-05-26",43.6456,43.6456,43.3124,43.6456,73313.0],["1995-05-30",43.6456,43.6456,42.9792,43.6456,110138.0],["1995-05-31",43.6456,44.3119,42.9792,44.3119,117263.0],["1995-06-01",43.9787,44.3119,43.6456,43.9787,209288.0],["1995-06-02",43.9787,44.3119,43.6456,43.9787,214875.0],["1995-06-05",43.9787,44.6451,43.9787,44.6451,119025.0],["1995-06-06",44.3119,44.9782,44.3119,44.6451,326850.0],["1995-06-07",44.9782,45.3114,44.6451,44.6451,436350.0],["1995-06-08",44.6451,44.9782,44.3119,44.6451,82163.0],["1995-06-09",44.6451,44.9782,44.6451,44.6451,195788.0],["1995-06-12",39.6475,40.647,38.648,40.3138,1808363.0],["1995-06-13",40.3138,40.647,39.9807,40.3138,504900.0],["1995-06-14",40.647,40.647,39.9807,40.647,604050.0],["1995-06-15",40.647,40.647,39.9807,40.3138,1029675.0],["1995-06-16",40.647,40.647,39.9807,40.647,519825.0],["1995-06-19",40.3138,40.3138,39.6475,39.6475,318075.0],["1995-06-20",39.6475,40.3138,39.3143,39.6475,650250.0],["1995-06-21",39.6475,40.3138,38.648,39.9807,858525.0],["1995-06-22",39.9807,40.3138,39.6475,40.3138,559988.0],["1995-06-23",40.3138,40.647,38.9811,39.3143,478050.0],["1995-06-26",39.6475,39.6475,38.9811,38.9811,223875.0],["1995-06-27",38.9811,39.3143,36.3158,36.9821,448163.0],["1995-06-28",37.3153,38.3148,35.6494,37.3153,622913.0],["1995-06-29",37.6485,37.9816,36.9821,37.6485,311025.0],["1995-06-30",37.6485,38.3148,37.6485,38.3148,127800.0],["1995-07-03",38.3148,38.648,37.9816,38.648,34988.0],["1995-07-05",38.3148,38.3148,37.6485,37.9816,196313.0],["1995-07-06",38.648,38.648,37.6485,37.9816,211913.0],["1995-07-07",37.9816,38.9811,37.3153,38.9811,171488.0],["1995-07-10",39.3143,39.3143,37.3153,37.6485,573038.0],["1995-07-11",37.6485,38.648,37.3153,38.648,233738.0],["1995-07-12",38.648,38.9811,37.9816,37.9816,117938.0],["1995-07-13",38.3148,38.648,37.9816,38.648,413025.0],["1995-07-14",38.648,39.3143,38.3148,39.3143,215700.0],["1995-07-17",39.3143,39.6475,38.648,39.3143,317738.0],["1995-07-18",38.9811,39.3143,37.3153,37.9816,274575.0],["1995-07-19",37.9816,39.3143,37.9816,38.9811,280500.0],["1995-07-20",38.9811,40.647,38.9811,40.647,304538.0],["1995-07-21",39.9807,40.3138,39.3143,39.6475,249563.0],["1995-07-24",39.3143,39.9807,38.648,39.3143,120338.0],["1995-07-25",39.6475,40.647,39.6475,40.647,150938.0],["1995-07-26",40.647,40.647,38.648,39.9807,351375.0],["1995-07-27",39.9807,41.6465,39.9807,40.3138,234900.0],["1995-07-28",40.647,40.647,39.9807,39.9807,229500.0],["1995-07-31",40.3138,40.647,39.9807,40.647,173850.0],["1995-08-01",40.647,40.647,39.9807,40.647,191925.0],["1995-08-02",40.9802,41.3134,39.9807,40.3138,156975.0],["1995-08-03",40.3138,40.9802,39.9807,40.9802,98738.0],["1995-08-04",41.3134,41.3134,40.3138,40.3138,58313.0],["1995-08-07",40.647,40.647,39.9807,39.9807,98250.0],["1995-08-08",40.9802,40.9802,40.3138,40.647,106875.0],["1995-08-09",40.647,40.9802,39.6475,39.6475,79838.0],["1995-08-10",39.6475,39.9807,39.3143,39.6475,125963.0],["1995-08-11",39.6475,39.6475,38.9811,39.3143,158400.0],["1995-08-14",39.6475,39.9807,39.3143,39.9807,185588.0],["1995-08-15",39.6475,40.647,39.6475,40.647,151463.0],["1995-08-16",40.647,40.647,39.6475,39.6475,174488.0],["1995-08-17",39.6475,40.3138,38.648,39.9807,305175.0],["1995-08-18",39.9807,39.9807,39.6475,39.6475,101813.0],["1995-08-21",39.9807,40.9802,39.9807,40.647,145875.0],["1995-08-22",40.9802,41.3134,40.647,40.647,103838.0],["1995-08-23",40.9802,41.3134,39.9807,40.3138,60713.0],["1995-08-24",40.3138,41.6465,40.3138,41.6465,409613.0],["1995-08-25",41.6465,41.9797,41.3134,41.6465,204938.0],["1995-08-28",41.6465,41.9797,40.9802,41.3134,211538.0],["1995-08-29",40.9802,43.6456,40.9802,42.646,227775.0],["1995-08-30",42.646,42.646,40.9802,41.6465,118538.0],["1995-08-31",41.3134,42.646,41.3134,42.646,68813.0],["1995-09-01",41.9797,43.6456,41.6465,42.646,99188.0],["1995-09-05",42.9792,43.9787,42.646,43.6456,59438.0],["1995-09-06",43.3124,43.9787,42.9792,43.6456,93113.0],["1995-09-07",43.6456,43.6456,42.9792,42.9792,169163.0],["1995-09-08",43.3124,44.3119,42.9792,43.9787,118575.0],["1995-09-11",43.9787,43.9787,43.6456,43.6456,140513.0],["1995-09-12",43.9787,44.3119,43.6456,44.3119,112275.0],["1995-09-13",44.3119,44.6451,43.9787,44.3119,73913.0],["1995-09-14",44.6451,44.6451,43.9787,44.3119,216900.0],["1995-09-15",44.6451,44.6451,43.9787,44.3119,127200.0],["1995-09-18",43.9787,44.9782,43.3124,44.9782,205763.0],["1995-09-19",44.6451,44.6451,43.3124,43.6456,88800.0],["1995-09-20",43.6456,44.9782,43.6456,44.9782,262238.0],["1995-09-21",45.3114,45.3114,43.6456,44.3119,164175.0],["1995-09-22",43.9787,44.3119,43.3124,43.9787,118538.0],["1995-09-25",43.9787,44.9782,43.3124,43.3124,184725.0],["1995-09-26",43.3124,44.6451,43.3124,44.6451,296888.0],["1995-09-27",44.3119,45.6446,44.3119,45.3114,621788.0],["1995-09-28",45.9778,46.9773,45.3114,46.3109,356775.0],["1995-09-29",46.3109,46.9773,46.3109,46.6441,247238.0],["1995-10-02",46.6441,47.6436,46.3109,46.9773,375638.0],["1995-10-03",46.3109,46.6441,45.9778,46.3109,195113.0],["1995-10-04",46.6441,46.9773,45.9778,46.3109,170138.0],["1995-10-05",45.9778,46.3109,45.6446,45.9778,226875.0],["1995-10-06",46.3109,46.9773,45.6446,46.6441,145500.0],["1995-10-09",46.3109,46.6441,45.6446,46.6441,128025.0],["1995-10-10",46.3109,46.3109,45.6446,46.3109,133613.0],["1995-10-11",45.6446,46.3109,45.3114,45.6446,46688.0],["1995-10-12",45.9778,46.3109,45.6446,45.9778,187013.0],["1995-10-13",46.3109,46.9773,45.9778,46.9773,135188.0],["1995-10-16",47.3104,47.3104,46.6441,46.6441,138113.0],["1995-10-17",46.3109,46.6441,45.9778,45.9778,114413.0],["1995-10-18",45.9778,46.6441,45.6446,45.6446,159488.0],["1995-10-19",45.9778,47.3105,45.6446,46.9773,265988.0],["1995-10-20",46.6441,47.3105,46.3109,47.3105,327225.0],["1995-10-23",47.3105,48.6431,46.6441,47.9768,250275.0],["1995-10-24",47.9768,48.6431,47.3105,47.9768,422700.0],["1995-10-25",47.9768,47.9768,46.9773,47.6436,91800.0],["1995-10-26",46.9773,47.6436,46.9773,47.3105,222600.0],["1995-10-27",47.3105,47.3105,46.6441,46.9773,208538.0],["1995-10-30",46.9773,47.9768,46.6441,47.9768,181013.0],["1995-10-31",47.6436,47.9768,47.3105,47.6436,114150.0],["1995-11-01",47.3105,47.6436,46.9773,47.3105,359663.0],["1995-11-02",45.6446,47.6436,45.6446,47.3105,174675.0],["1995-11-03",47.6436,48.9763,47.6436,48.6431,346013.0],["1995-11-06",48.31,49.3095,47.9768,49.3095,317925.0],["1995-11-07",48.6431,48.9763,48.4766,48.9763,107138.0],["1995-11-08",48.6431,48.9763,48.31,48.9763,174525.0],["1995-11-09",48.31,49.3095,48.31,48.9763,190575.0],["1995-11-10",48.31,48.6431,47.6436,47.6436,111375.0],["1995-11-13",47.9768,47.9768,46.9773,47.6436,57863.0],["1995-11-14",47.6436,47.6436,46.6441,47.3105,112125.0],["1995-11-15",46.9773,46.9773,46.3109,46.3109,144188.0],["1995-11-16",46.6441,47.6436,46.6441,47.3105,208238.0],["1995-11-17",47.3105,48.6431,47.3105,48.31,336413.0],["1995-11-20",48.31,48.31,47.3105,47.6436,205763.0],["1995-11-21",47.3105,47.6436,46.3109,46.3109,82238.0],["1995-11-22",46.3109,47.9768,45.9778,47.6436,119250.0],["1995-11-24",47.9768,47.9768,46.9773,46.9773,25913.0],["1995-11-27",47.3105,47.6436,46.6441,47.6436,101625.0],["1995-11-28",46.9773,47.6436,46.3109,47.6436,86100.0],["1995-11-29",47.6436,47.6436,47.3105,47.6436,97800.0],["1995-11-30",47.6436,48.31,47.3105,47.6436,176100.0],["1995-12-01",47.9768,48.9763,47.6436,48.6431,385463.0],["1995-12-04",48.6431,48.9763,48.31,48.31,217763.0],["1995-12-05",48.31,48.6431,47.9768,48.31,746850.0],["1995-12-06",48.31,48.6431,47.9768,48.6431,352950.0],["1995-12-07",48.31,49.3095,48.31,49.3095,444863.0],["1995-12-08",49.3095,49.6427,48.9763,49.6427,156638.0],["1995-12-11",49.6427,51.3085,49.6427,50.9753,497438.0],["1995-12-12",50.6422,50.9753,50.309,50.9753,278550.0],["1995-12-13",50.6422,51.6417,50.309,51.6417,285600.0],["1995-12-14",51.6417,52.6412,51.3085,51.9749,344813.0],["1995-12-15",51.6417,51.6417,50.6422,50.6422,311700.0],["1995-12-18",51.3085,51.3085,49.3095,49.6427,263925.0],["1995-12-19",48.9763,50.9753,48.31,50.6422,387975.0],["1995-12-20",50.6422,52.308,50.309,51.6417,327000.0],["1995-12-21",51.6417,53.3076,51.6417,51.9749,406500.0],["1995-12-22",51.6417,53.3076,51.6417,53.3076,189150.0],["1995-12-26",52.9744,53.6407,52.9744,53.6407,125850.0],["1995-12-27",52.9744,53.9739,52.9744,53.6407,98888.0],["1995-12-28",52.308,54.9734,52.308,54.6402,278663.0],["1995-12-29",54.3071,55.3066,54.3071,54.9734,129225.0],["1996-01-02",54.3071,54.9734,52.9744,53.9739,331388.0],["1996-01-03",53.9739,54.6402,53.3076,53.9739,448763.0],["1996-01-04",53.6407,54.3071,52.9744,53.3076,565050.0],["1996-01-05",52.9744,53.6407,52.6412,52.9744,248888.0],["1996-01-08",52.308,53.3076,52.308,53.3076,32063.0],["1996-01-09",53.3075,54.6402,52.9744,53.6407,909150.0],["1996-01-10",53.3076,55.3066,53.3076,55.3066,1368788.0],["1996-01-11",55.3066,55.6398,54.3071,55.3066,402975.0],["1996-01-12",54.9734,55.6398,54.6402,55.6398,266700.0],["1996-01-15",55.3066,56.3061,55.3066,55.9729,540900.0],["1996-01-16",55.3066,55.9729,54.9734,55.3066,347775.0],["1996-01-17",55.3066,56.3061,54.6402,54.9734,643350.0],["1996-01-18",55.3066,57.3056,55.3066,56.3061,1163400.0],["1996-01-19",56.3061,57.3056,55.9729,57.3056,542475.0],["1996-01-22",57.6388,57.6388,55.6398,55.6398,236100.0],["1996-01-23",54.9734,55.9729,54.6402,55.6398,469575.0],["1996-01-24",55.3066,56.9724,55.3066,56.9724,412800.0],["1996-01-25",56.3061,57.3056,56.3061,57.3056,251775.0],["1996-01-26",56.9724,56.9724,55.9729,56.6393,145350.0],["1996-01-29",56.6393,56.6393,55.9729,56.6393,132413.0],["1996-01-30",56.3061,56.9724,55.6398,56.6393,267038.0],["1996-01-31",56.6393,56.9724,56.3061,56.9724,286800.0],["1996-02-01",56.6393,57.3056,56.6393,57.3056,180638.0],["1996-02-02",57.3056,57.6388,56.6393,56.9724,265763.0],["1996-02-05",56.9724,57.3056,56.3061,57.3056,144450.0],["1996-02-06",57.3056,58.6383,57.3056,58.3051,317325.0],["1996-02-07",57.6388,58.3051,56.3061,58.3051,99150.0],["1996-02-08",57.972,59.6378,57.6388,59.3046,258225.0],["1996-02-09",58.9715,59.971,58.9715,59.6378,494663.0],["1996-02-12",59.6378,59.971,58.6383,59.3046,630825.0],["1996-02-13",58.6383,58.9715,57.972,58.6383,169913.0],["1996-02-14",58.6383,58.6383,55.3066,56.6393,373688.0],["1996-02-15",56.6393,57.3056,55.3066,55.9729,288150.0],["1996-02-16",55.6398,55.9729,53.3076,55.3066,286500.0],["1996-02-20",53.9739,55.3066,53.9739,54.9734,228375.0],["1996-02-21",54.9734,57.3056,54.3071,56.6393,665025.0],["1996-02-22",56.6393,57.972,55.9729,57.972,529425.0],["1996-02-23",57.972,58.9715,57.972,58.6383,525375.0],["1996-02-26",58.3051,58.6383,57.972,57.972,301200.0],["1996-02-27",58.3051,58.9715,57.6388,58.6383,808725.0],["1996-02-28",58.6383,59.3047,58.3051,58.6383,1026675.0],["1996-02-29",58.6383,59.6378,58.6383,58.6383,398513.0],["1996-03-01",59.6378,59.971,58.6383,58.9715,337200.0],["1996-03-04",58.6383,58.9715,57.972,58.6383,228788.0],["1996-03-05",58.6383,58.9715,57.972,58.3051,191250.0],["1996-03-06",58.3051,58.6383,57.972,58.3051,416513.0],["1996-03-07",58.3051,58.6383,57.972,58.6383,270413.0],["1996-03-08",56.9724,58.3051,54.9734,54.9734,332250.0],["1996-03-11",53.9739,56.3061,53.6407,56.3061,216525.0],["1996-03-12",55.6398,56.3061,54.3071,54.9734,155063.0],["1996-03-13",55.6398,57.3056,55.6398,56.9724,489713.0],["1996-03-14",56.9724,57.3056,55.6398,55.6398,436838.0],["1996-03-15",55.9729,55.9729,53.9739,54.3071,409988.0],["1996-03-18",54.6402,55.9729,54.6402,54.6402,242288.0],["1996-03-19",54.9734,54.9734,54.3071,54.6402,288075.0],["1996-03-20",54.6402,54.9734,54.3071,54.6402,286350.0],["1996-03-21",54.6402,55.6398,54.3071,55.6398,450863.0],["1996-03-22",55.9729,56.6393,54.9734,55.9729,430388.0],["1996-03-25",56.3061,56.3061,54.6402,55.3066,89700.0],["1996-03-26",55.3066,55.6398,53.9739,55.3066,382350.0],["1996-03-27",55.3066,55.3066,52.6412,53.6407,590775.0],["1996-03-28",55.9729,56.9724,55.3066,56.3061,522938.0],["1996-03-29",56.3061,56.9724,55.6398,55.9729,217800.0],["1996-04-01",56.9724,56.9724,55.3066,55.9729,157763.0],["1996-04-02",56.3061,56.3061,54.9734,55.3066,230175.0],["1996-04-03",55.3066,55.6398,54.9734,55.6398,264900.0],["1996-04-04",55.3066,55.6398,54.9734,55.3066,181350.0],["1996-04-08",54.6402,54.6402,53.6407,53.9739,114563.0],["1996-04-09",54.6402,54.9734,53.9739,54.3071,161138.0],["1996-04-10",55.9729,56.6393,55.3066,55.3066,541088.0],["1996-04-11",55.3066,55.6398,53.3076,53.9739,172088.0],["1996-04-12",53.9739,54.3071,53.6407,53.9739,162600.0],["1996-04-15",54.9734,54.9734,53.6407,54.6402,146250.0],["1996-04-16",54.9734,55.6398,54.9734,55.3066,121988.0],["1996-04-17",55.6398,55.6398,53.9739,54.3071,132300.0],["1996-04-18",54.3071,55.6398,53.6407,55.3066,223425.0],["1996-04-19",55.6398,55.9729,53.9739,54.3071,180788.0],["1996-04-22",54.3071,54.6402,53.9739,54.3071,175313.0],["1996-04-23",54.6402,55.9729,54.3071,55.9729,262275.0],["1996-04-24",56.9724,57.3056,55.9729,56.6393,351788.0],["1996-04-25",56.9724,57.972,55.9729,55.9729,228638.0],["1996-04-26",55.3066,55.9729,54.6402,55.3066,169050.0],["1996-04-29",55.3066,55.6398,54.6402,54.6402,210638.0],["1996-04-30",54.6402,55.3066,54.3071,54.6402,188325.0],["1996-05-01",54.3071,54.9734,54.3071,54.8068,172763.0],["1996-05-02",54.6402,54.6402,51.9749,51.9749,1065488.0],["1996-05-03",51.9749,52.9744,50.6422,51.6417,632025.0],["1996-05-06",51.6417,51.6417,48.31,48.9763,901350.0],["1996-05-07",51.3085,52.9744,50.309,52.308,805838.0],["1996-05-08",51.6417,51.9749,49.9758,50.6422,788250.0],["1996-05-09",50.9753,51.9749,50.309,50.9753,474225.0],["1996-05-10",51.6417,53.6407,51.3085,53.3076,369525.0],["1996-05-13",54.6402,54.6402,53.3076,53.9739,256013.0],["1996-05-14",54.6402,55.3066,53.3075,53.6407,289163.0],["1996-05-15",54.3071,54.9734,53.6407,54.9734,263100.0],["1996-05-16",54.6402,55.3066,53.9739,54.3071,263063.0],["1996-05-17",54.9734,55.9729,54.3071,55.9729,265313.0],["1996-05-20",55.9729,55.9729,54.9734,55.6398,176138.0],["1996-05-21",55.6398,56.3061,55.3066,55.9729,316688.0],["1996-05-22",55.9729,57.3056,55.6398,56.6393,259163.0],["1996-05-23",57.3056,58.6383,56.9724,57.3056,423863.0],["1996-05-24",57.3056,58.3051,57.3056,58.3051,247313.0],["1996-05-28",58.3051,58.6383,56.6393,56.9724,162263.0],["1996-05-29",57.6388,58.9715,57.6388,58.3051,291488.0],["1996-05-30",58.3051,58.6383,57.3056,57.972,322988.0],["1996-05-31",57.972,57.972,56.6393,57.3056,190013.0],["1996-06-03",57.3056,57.6388,56.6393,57.6388,124088.0],["1996-06-04",57.6388,58.3051,57.3056,57.6388,300338.0],["1996-06-05",57.972,59.6378,57.6388,58.6383,281250.0],["1996-06-06",58.6383,59.3046,58.3051,59.3046,229013.0],["1996-06-07",58.3051,58.9715,57.972,58.6383,186000.0],["1996-06-10",56.9724,59.971,56.9724,59.6378,155288.0],["1996-06-11",59.3046,59.971,58.9715,59.3046,244613.0],["1996-06-12",59.971,59.971,59.3047,59.6378,82238.0],["1996-06-13",59.6378,60.3042,58.9715,59.3046,182250.0],["1996-06-14",59.6378,59.971,58.9715,59.971,118950.0],["1996-06-17",59.6378,59.971,58.6383,58.6383,111975.0],["1996-06-18",58.6383,58.6383,56.9724,57.972,217313.0],["1996-06-19",57.6388,57.6388,56.3061,56.6393,158325.0],["1996-06-20",56.9724,57.3056,54.3071,55.3066,357338.0],["1996-06-21",55.3066,56.6393,54.3071,56.6393,596363.0],["1996-06-24",56.9724,57.972,56.6393,57.3056,85238.0],["1996-06-25",57.6388,57.6388,55.9729,56.3061,119213.0],["1996-06-26",56.3061,56.9724,55.3066,56.3061,137925.0],["1996-06-27",56.3061,57.3056,55.9729,56.6393,232800.0],["1996-06-28",56.9724,56.9724,55.6398,56.9724,290288.0],["1996-07-01",56.6393,57.6388,55.3066,55.3066,281213.0],["1996-07-02",55.9729,55.9729,53.9739,55.3066,580500.0],["1996-07-03",55.3066,56.9724,55.3066,56.6393,204338.0],["1996-07-05",55.6398,55.9729,55.3066,55.6398,77888.0],["1996-07-08",55.3066,55.9729,54.6402,55.9729,236100.0],["1996-07-09",56.6393,56.9724,55.3066,56.6393,209588.0],["1996-07-10",56.6393,56.9724,54.9734,55.6398,180563.0],["1996-07-11",55.6398,55.6398,51.6417,51.9749,421913.0],["1996-07-12",52.6412,52.6412,50.6422,52.6412,236400.0],["1996-07-15",52.308,52.6412,49.6427,50.309,193875.0],["1996-07-16",50.6422,52.308,49.3095,51.6417,199613.0],["1996-07-17",53.6407,53.6407,52.308,52.6412,180150.0],["1996-07-18",52.9744,53.3076,52.308,53.3076,226725.0],["1996-07-19",52.6412,52.9744,51.6417,51.9749,201150.0],["1996-07-22",51.6417,52.308,50.309,50.6422,90825.0],["1996-07-23",50.9753,52.308,50.9753,51.6417,109650.0],["1996-07-24",49.9758,51.6417,49.6427,51.6417,339263.0],["1996-07-25",51.9749,52.308,51.3085,51.3085,302025.0],["1996-07-26",50.9753,51.6417,50.9753,51.3085,177900.0],["1996-07-29",51.6417,51.9749,50.6422,50.9753,101850.0],["1996-07-30",51.6417,51.6417,49.9758,50.309,230550.0],["1996-07-31",50.309,51.6417,49.9758,51.6417,334088.0],["1996-08-01",51.6417,52.9744,51.6417,52.9744,173663.0],["1996-08-02",51.3085,53.6407,51.3085,53.6407,397538.0],["1996-08-05",52.6412,53.9739,52.6412,53.6407,418763.0],["1996-08-06",52.9744,53.6407,52.9744,53.3076,299400.0],["1996-08-07",52.6412,54.9734,52.6412,54.6402,362213.0],["1996-08-08",54.6402,55.6398,54.3071,54.9734,248963.0],["1996-08-09",54.9734,56.9724,54.6402,55.9729,256613.0],["1996-08-12",55.9729,56.6393,55.3066,56.3061,152400.0],["1996-08-13",56.3061,56.9724,56.3061,56.6393,138900.0],["1996-08-14",56.3061,57.972,56.3061,57.972,173138.0],["1996-08-15",57.972,58.6383,57.6388,57.6388,166838.0],["1996-08-16",57.6388,58.3051,57.6388,57.972,97725.0],["1996-08-19",58.3051,58.3051,57.3056,57.972,72038.0],["1996-08-20",57.972,58.3051,56.9724,57.972,67125.0],["1996-08-21",57.6388,58.3051,56.9724,58.3051,82538.0],["1996-08-22",57.972,58.1386,57.3056,57.3056,137775.0],["1996-08-23",56.9724,58.3051,56.9724,58.3051,120525.0],["1996-08-26",57.972,58.6383,57.972,58.6383,193763.0],["1996-08-27",58.3051,58.6383,57.6388,58.6383,86625.0],["1996-08-28",57.972,58.3051,56.9724,56.9724,68963.0],["1996-08-29",56.3061,57.3056,55.9729,57.3056,123863.0],["1996-08-30",56.6393,56.6393,55.3066,55.9729,91013.0],["1996-09-03",55.3066,57.6388,54.6402,57.3056,115800.0],["1996-09-04",56.6393,57.6388,55.9729,57.6388,160275.0],["1996-09-05",56.9724,57.3056,56.3061,56.6393,77138.0],["1996-09-06",56.9724,57.972,56.6393,57.972,94013.0],["1996-09-09",57.972,60.3042,57.972,60.3042,239925.0],["1996-09-10",59.971,60.3042,58.9715,59.6378,154688.0],["1996-09-11",59.3047,59.971,58.6383,59.971,118838.0],["1996-09-12",59.971,60.9705,59.6378,60.6373,92025.0],["1996-09-13",60.9705,61.97,60.3042,60.9705,239850.0],["1996-09-16",60.9705,61.6369,59.971,59.971,241163.0],["1996-09-17",59.971,59.971,57.972,58.6383,467550.0],["1996-09-18",58.6383,58.6383,57.3056,58.3051,183563.0],["1996-09-19",58.6383,58.6383,57.6388,57.6388,329175.0],["1996-09-20",57.972,58.6383,57.972,58.3051,325200.0],["1996-09-23",57.972,59.6378,57.6388,59.6378,142838.0],["1996-09-24",59.6378,60.6373,58.9715,60.3042,186600.0],["1996-09-25",60.6373,60.9705,59.971,60.6373,175388.0],["1996-09-26",59.971,60.3042,58.6383,60.3042,538313.0],["1996-09-27",60.6373,60.9705,60.3042,60.6373,162750.0],["1996-09-30",60.6373,60.6373,58.9715,59.3046,181688.0],["1996-10-01",58.3051,58.6383,55.6398,56.9724,305400.0],["1996-10-02",57.6388,58.3051,57.3056,57.972,188588.0],["1996-10-03",57.972,57.972,55.9729,56.3061,202088.0],["1996-10-04",56.9724,57.972,56.6393,57.3056,418388.0],["1996-10-07",57.3056,57.3056,56.3061,56.9724,246075.0],["1996-10-08",56.6393,56.9724,56.3061,56.6393,171375.0],["1996-10-09",57.3056,57.3056,55.9729,56.3061,133988.0],["1996-10-10",55.9729,57.3056,55.9729,57.3056,222263.0],["1996-10-11",56.9724,58.6383,56.9724,57.972,111975.0],["1996-10-14",57.6388,58.6383,57.6388,57.972,121050.0],["1996-10-15",58.3051,58.6383,57.6388,58.3051,149475.0],["1996-10-16",58.3051,58.9715,57.972,58.9715,138000.0],["1996-10-17",56.9724,57.6388,54.9734,56.6393,1428113.0],["1996-10-18",56.9724,56.9724,55.6398,56.6393,848363.0],["1996-10-21",56.6393,56.6393,55.3066,55.6398,514463.0],["1996-10-22",55.6398,55.6398,54.6402,54.9734,471188.0],["1996-10-23",54.9734,55.6398,54.3071,54.9734,345525.0],["1996-10-24",54.6402,56.6393,54.6402,56.3061,601725.0],["1996-10-25",56.3061,56.3061,54.6402,54.9734,295013.0],["1996-10-28",54.3071,54.9734,54.3071,54.6402,245663.0],["1996-10-29",54.6402,56.3061,54.6402,56.3061,525638.0],["1996-10-30",56.3061,56.3061,55.6398,56.3061,327263.0],["1996-10-31",55.9729,56.3061,55.3066,55.6398,226500.0],["1996-11-01",55.6398,56.6393,55.6398,56.3061,310875.0],["1996-11-04",55.9729,56.9724,55.9729,56.6393,472163.0],["1996-11-05",56.3061,56.6393,55.6398,55.6398,212288.0],["1996-11-06",55.6398,58.3051,55.6398,57.972,741750.0],["1996-11-07",57.6388,58.3051,57.3056,58.3051,164363.0],["1996-11-08",58.3051,58.3051,57.6388,57.972,116063.0],["1996-11-11",57.972,57.972,57.3056,57.6388,187650.0],["1996-11-12",56.9724,58.9715,56.9724,58.9715,373050.0],["1996-11-13",58.9715,58.9715,57.972,58.6383,222150.0],["1996-11-14",58.6383,58.9715,58.3051,58.9715,82988.0],["1996-11-15",59.3047,61.3037,58.6383,59.971,207863.0],["1996-11-18",59.971,61.3037,59.6378,61.3037,194475.0],["1996-11-19",60.9705,61.3037,60.3042,60.6373,312563.0],["1996-11-20",60.6373,60.9705,60.3042,60.6373,262088.0],["1996-11-21",60.9705,60.9705,60.3042,60.6373,184163.0],["1996-11-22",60.3042,60.6373,59.6378,59.6378,168450.0],["1996-11-25",59.6378,59.971,59.3047,59.6795,358725.0],["1996-11-26",59.3047,60.3042,58.9715,59.6378,422438.0],["1996-11-27",59.3047,59.6378,59.3047,59.6378,73763.0],["1996-11-29",59.6378,59.6378,59.3047,59.6378,27338.0],["1996-12-02",59.3046,59.6378,58.6383,59.4712,205388.0],["1996-12-03",59.6378,60.3042,59.3047,59.971,212625.0],["1996-12-04",59.6378,60.3042,59.1381,59.971,84038.0],["1996-12-05",60.3042,63.3027,59.971,62.3032,337088.0],["1996-12-06",60.9705,62.3032,59.971,61.97,247500.0],["1996-12-09",62.3032,62.9695,61.3037,61.97,350213.0],["1996-12-10",62.3032,62.3032,60.3042,60.6373,489150.0],["1996-12-11",59.971,59.971,58.9715,59.6378,84563.0],["1996-12-12",59.3047,59.6378,59.3047,59.6378,496500.0],["1996-12-13",59.3047,60.3042,58.9715,60.3042,243038.0],["1996-12-16",60.3042,60.6373,58.6383,59.3046,215738.0],["1996-12-17",59.3047,59.6378,58.3051,58.8049,262838.0],["1996-12-18",58.6383,58.9715,57.6388,57.6388,201225.0],["1996-12-19",57.972,57.972,57.3056,57.6388,264863.0],["1996-12-20",58.3051,58.3051,57.6388,57.6388,303750.0],["1996-12-23",57.972,57.972,57.6388,57.972,335700.0],["1996-12-24",57.972,58.3051,57.6388,58.3051,84488.0],["1996-12-26",58.6383,58.6383,57.972,57.972,122888.0],["1996-12-27",58.6383,58.6383,57.6388,57.972,158813.0],["1996-12-30",58.6383,58.6383,57.972,58.3051,138525.0],["1996-12-31",57.972,58.3051,57.972,58.3051,163350.0],["1997-01-02",58.3051,58.3051,56.9724,57.6388,296250.0],["1997-01-03",56.9724,57.972,56.9724,57.6388,495563.0],["1997-01-06",57.972,59.6378,57.972,58.9715,378000.0],["1997-01-07",58.9715,60.6373,58.3051,59.971,477300.0],["1997-01-08",61.3037,63.6359,61.3037,61.97,702413.0],["1997-01-09",62.3032,63.3027,61.97,62.6364,506850.0],["1997-01-10",62.6364,64.9686,62.6364,64.9686,593288.0],["1997-01-13",64.9686,65.9681,64.6354,65.9681,552300.0],["1997-01-14",65.3018,66.6344,65.3018,66.6344,744675.0],["1997-01-15",66.6344,66.6344,66.3013,66.6344,284325.0],["1997-01-16",66.6344,66.6344,64.6354,64.9686,338175.0],["1997-01-17",64.9686,65.6349,64.6354,64.9686,209175.0],["1997-01-20",64.9686,65.9681,64.9686,65.3018,247838.0],["1997-01-21",65.6349,66.3013,64.9686,66.3013,309150.0],["1997-01-22",66.3013,67.9671,66.3013,66.9676,685725.0],["1997-01-23",67.3008,67.3008,65.6349,66.3013,464513.0],["1997-01-24",66.3013,66.3013,63.6359,63.6359,271388.0],["1997-01-27",64.6354,66.3013,64.3022,64.6354,500625.0],["1997-01-28",65.9681,66.9676,65.3018,65.9681,877463.0],["1997-01-29",66.3013,67.634,66.3013,67.3008,1783125.0],["1997-01-30",67.3008,70.2993,66.9676,70.2993,890700.0],["1997-01-31",69.9662,71.9652,69.633,71.2989,831675.0],["1997-02-03",71.9652,71.9652,70.2993,70.9657,369038.0],["1997-02-04",70.6325,70.6325,68.3003,68.9666,369450.0],["1997-02-05",69.2998,69.633,67.9671,69.2998,736425.0],["1997-02-06",68.9666,68.9666,67.634,68.6335,669375.0],["1997-02-07",68.6335,69.2998,67.9671,69.2998,998025.0],["1997-02-10",69.633,70.9657,69.2998,70.9657,593888.0],["1997-02-11",70.9657,72.2984,70.9657,71.2989,467700.0],["1997-02-12",71.632,74.9637,71.2989,74.6306,746475.0],["1997-02-13",74.6306,76.9628,73.9642,75.9633,587175.0],["1997-02-14",75.2969,75.6301,73.9642,74.6306,427950.0],["1997-02-18",74.6306,74.6306,73.6311,74.6306,198975.0],["1997-02-19",74.2974,75.6301,73.9642,74.2974,454575.0],["1997-02-20",73.6311,74.2974,73.2979,73.9642,350513.0],["1997-02-21",73.6311,75.6301,73.2979,74.9637,424613.0],["1997-02-24",74.2974,75.6301,74.2974,75.2969,517913.0],["1997-02-25",75.6301,75.6301,73.9642,74.2974,193125.0],["1997-02-26",73.6311,73.9642,72.6315,73.2979,193913.0],["1997-02-27",72.6315,74.2974,72.2984,72.2984,332963.0],["1997-02-28",72.6315,72.9647,71.9652,72.2984,354038.0],["1997-03-03",71.9652,71.9652,71.2989,71.9652,183713.0],["1997-03-04",72.2984,72.6315,71.632,71.9652,341363.0],["1997-03-05",71.2989,72.6315,70.9657,72.6315,220913.0],["1997-03-06",72.6315,72.6315,71.2989,72.2984,364238.0],["1997-03-07",72.2984,74.6306,72.2984,74.2974,199275.0],["1997-03-10",74.2974,75.6301,74.2974,75.6301,339338.0],["1997-03-11",75.6301,76.9628,75.2969,76.9628,297938.0],["1997-03-12",76.9628,76.9628,74.9637,75.9633,295875.0],["1997-03-13",76.2964,76.6296,75.6301,76.6296,265800.0],["1997-03-14",76.2964,78.9618,76.2964,78.2955,595163.0],["1997-03-17",77.6291,77.6291,75.6301,76.6296,531863.0],["1997-03-18",76.6296,77.296,73.9642,74.6306,262463.0],["1997-03-19",73.6311,74.6306,71.632,72.6315,320625.0],["1997-03-20",72.6315,72.9647,69.2998,71.632,313313.0],["1997-03-21",72.2984,72.2984,69.2998,70.6325,417600.0],["1997-03-24",70.6325,71.632,70.2993,71.2989,365063.0],["1997-03-25",71.2989,72.9647,70.6325,72.6315,401250.0],["1997-03-26",72.6315,72.9647,71.2989,71.9652,309713.0],["1997-03-27",71.9652,71.9652,69.9662,69.9662,212588.0],["1997-03-31",69.9662,69.9662,64.3022,65.3018,644888.0],["1997-04-01",64.9686,66.6344,64.3022,64.6354,547800.0],["1997-04-02",64.6354,67.3008,64.3022,66.6344,452850.0],["1997-04-03",66.6344,69.9662,66.6344,69.9662,412088.0],["1997-04-04",68.6335,75.6301,68.6335,72.9647,542625.0],["1997-04-07",74.2974,74.2974,71.2989,71.9652,342675.0],["1997-04-08",71.632,72.2984,68.9666,69.2998,341288.0],["1997-04-09",69.9662,69.9662,68.6335,69.2998,158700.0],["1997-04-10",68.6335,68.9666,68.3003,68.6335,289013.0],["1997-04-11",67.3008,67.3008,63.9691,63.9691,351038.0],["1997-04-14",63.3027,63.6359,61.97,63.3027,368850.0],["1997-04-15",65.3018,65.6349,64.3022,65.3018,308438.0],["1997-04-16",64.9686,67.9671,64.6354,67.634,242513.0],["1997-04-17",67.3008,69.633,67.3008,68.9666,409163.0],["1997-04-18",69.9662,70.6325,69.2998,69.2998,999975.0],["1997-04-21",69.633,69.633,67.634,68.6335,414900.0],["1997-04-22",69.2998,70.2993,68.6335,70.2993,189788.0],["1997-04-23",69.633,71.632,69.633,71.632,334388.0],["1997-04-24",70.9657,71.2989,69.633,71.2989,443363.0],["1997-04-25",70.9657,71.2989,68.6335,70.6325,378300.0],["1997-04-28",70.2993,70.6325,67.3008,68.3003,616688.0],["1997-04-29",69.9662,69.9662,67.9671,68.6335,357338.0],["1997-04-30",68.6335,69.9662,68.3003,69.2998,918938.0],["1997-05-01",69.2998,69.633,68.6335,69.2998,133238.0],["1997-05-02",69.2998,69.2998,68.3003,69.2998,220500.0],["1997-05-05",69.2998,70.9657,68.9666,69.9662,293925.0],["1997-05-06",70.2993,71.632,68.9666,69.633,405000.0],["1997-05-07",69.9662,71.632,69.9662,70.9657,361350.0],["1997-05-08",70.2993,71.9652,69.633,70.9657,280688.0],["1997-05-09",71.2989,71.9652,70.2993,70.2993,224663.0],["1997-05-12",70.6325,70.9657,70.2993,70.6325,196875.0],["1997-05-13",70.9657,72.6315,70.6325,72.6315,346538.0],["1997-05-14",72.6315,73.2979,70.6325,71.2989,289800.0],["1997-05-15",71.2989,71.2989,69.9662,70.6325,154538.0],["1997-05-16",70.9657,72.2984,69.633,70.2993,396713.0],["1997-05-19",70.2993,71.9652,70.2993,71.9652,178613.0],["1997-05-20",71.2989,73.2979,70.9657,72.6315,265013.0],["1997-05-21",72.9647,73.2979,71.632,71.632,199763.0],["1997-05-22",72.6315,72.9647,71.9652,72.2984,178163.0],["1997-05-23",72.2984,73.9642,71.632,73.9642,264825.0],["1997-05-27",73.2979,74.6306,72.9647,74.6306,201188.0],["1997-05-28",73.9642,74.2974,73.2979,73.9642,118163.0],["1997-05-29",73.6311,73.9642,72.6315,73.2979,249600.0],["1997-05-30",71.2989,73.2979,71.2989,73.2979,138188.0],["1997-06-02",72.9647,73.6311,72.6315,72.6315,131700.0],["1997-06-03",72.9647,74.2974,71.632,74.2974,394163.0],["1997-06-04",73.9642,76.6296,73.9642,75.9633,310613.0],["1997-06-05",75.9633,76.9628,75.9633,76.6296,176025.0],["1997-06-06",75.9633,78.6286,75.9633,77.9623,225975.0],["1997-06-09",77.296,78.2955,77.296,77.9623,112688.0],["1997-06-10",77.296,77.6291,76.2964,76.2964,283425.0],["1997-06-11",75.9633,75.9633,73.2979,73.6311,378413.0],["1997-06-12",74.2974,76.2964,74.2974,75.6301,310725.0],["1997-06-13",75.9633,77.296,75.2969,75.2969,160125.0],["1997-06-16",75.2969,75.9633,74.6306,75.9633,237938.0],["1997-06-17",75.6301,77.296,75.2969,76.2964,202688.0],["1997-06-18",76.6296,77.296,74.2974,77.296,300563.0],["1997-06-19",77.296,79.295,76.9628,78.2955,330900.0],["1997-06-20",78.2955,78.6286,76.9628,77.9623,297038.0],["1997-06-23",77.6291,79.6282,76.6296,76.9628,307088.0],["1997-06-24",77.6291,78.6286,75.2969,78.2955,199725.0],["1997-06-25",78.6286,78.6286,74.9637,76.6296,302475.0],["1997-06-26",75.9633,77.296,74.6306,76.2964,128625.0],["1997-06-27",76.6296,77.7957,74.6306,76.6296,177750.0],["1997-06-30",76.6296,78.7952,75.4635,78.6286,197850.0],["1997-07-01",78.4621,79.9613,78.2955,79.9613,244575.0],["1997-07-02",78.9618,79.6282,77.2959,79.295,164625.0],["1997-07-03",79.9613,80.2945,78.9618,79.6282,94050.0],["1997-07-07",79.6282,79.9613,77.4625,78.8785,218588.0],["1997-07-08",77.6291,79.295,77.6291,78.4621,183113.0],["1997-07-09",78.9618,79.0451,76.6296,77.296,111188.0],["1997-07-10",77.9623,78.6286,77.296,78.1289,142913.0],["1997-07-11",78.4621,79.1284,77.6291,78.9618,175388.0],["1997-07-14",78.6286,79.295,78.2955,78.9618,144600.0],["1997-07-15",79.1284,79.295,77.9623,79.295,270413.0],["1997-07-16",79.295,80.1279,78.6286,79.7947,286950.0],["1997-07-17",78.6286,78.6286,76.6296,76.9628,192300.0],["1997-07-18",76.9628,76.9628,72.7981,75.1303,649725.0],["1997-07-21",74.2974,74.6306,67.9671,71.2989,1108125.0],["1997-07-22",71.9652,73.2979,71.2989,73.2979,1149263.0],["1997-07-23",75.2969,80.7943,75.1303,80.2945,1039050.0],["1997-07-24",79.9613,80.1279,77.6291,79.9613,545738.0],["1997-07-25",78.6286,83.9594,78.6286,81.4606,736688.0],["1997-07-28",81.4606,81.4606,78.1289,79.4616,256313.0],["1997-07-29",79.4616,82.9599,79.1284,82.6267,546600.0],["1997-07-30",82.6267,83.2931,80.1279,82.6267,465675.0],["1997-07-31",82.6267,82.6267,79.295,79.7947,550425.0],["1997-08-01",79.295,79.6282,73.9642,74.9637,733613.0],["1997-08-04",74.6306,75.4635,73.9642,74.2974,597000.0],["1997-08-05",74.2974,74.2974,72.6315,72.9647,1017638.0],["1997-08-06",73.2979,74.6306,71.9652,72.465,449138.0],["1997-08-07",72.465,74.9637,72.465,74.464,822300.0],["1997-08-08",72.2984,74.464,72.1318,72.7981,459675.0],["1997-08-11",72.9647,73.6311,70.9657,72.1318,564863.0],["1997-08-12",71.4654,72.2984,69.4664,69.633,498150.0],["1997-08-13",70.9657,70.9657,68.9666,69.2998,515288.0],["1997-08-14",70.6325,73.9642,70.6325,73.4645,502575.0],["1997-08-15",73.6311,75.1303,73.4645,73.6311,551325.0],["1997-08-18",74.1308,74.6306,71.9652,73.9642,325988.0],["1997-08-19",73.9642,73.9642,71.632,71.9652,386288.0],["1997-08-20",71.7986,75.7967,70.7991,75.6301,834300.0],["1997-08-21",75.6301,77.296,72.9647,73.2979,358613.0],["1997-08-22",73.2979,76.1298,72.7981,76.1298,123300.0],["1997-08-25",75.9633,76.2964,74.1308,75.6301,328800.0],["1997-08-26",74.2974,74.9637,73.9642,74.464,250538.0],["1997-08-27",75.1303,75.9633,71.1323,73.2979,376725.0],["1997-08-28",72.6315,73.2979,71.2989,72.1318,177938.0],["1997-08-29",71.9652,74.464,71.9652,72.6315,165713.0],["1997-09-02",72.6315,77.1294,72.6315,75.7967,293213.0],["1997-09-03",75.6301,77.1294,75.6301,76.463,256388.0],["1997-09-04",76.9628,77.9623,76.463,77.9623,227438.0],["1997-09-05",77.9623,78.6286,76.5463,76.7962,206513.0],["1997-09-08",78.6286,78.6286,77.6291,77.6291,287250.0],["1997-09-09",76.6296,77.9623,74.6306,77.1294,244838.0],["1997-09-10",76.463,76.6296,74.9637,74.9637,98513.0],["1997-09-11",74.9637,74.9637,72.2984,72.6315,402975.0],["1997-09-12",71.9652,72.2984,70.4659,72.2984,714900.0],["1997-09-15",72.9647,73.7976,72.6315,73.7976,836925.0],["1997-09-16",73.9642,75.6301,73.4645,73.9642,954150.0],["1997-09-17",73.7976,73.9642,73.1313,73.6311,361125.0],["1997-09-18",73.6311,76.2964,73.1313,75.7967,1671600.0],["1997-09-19",75.9633,78.4621,75.9633,77.7957,937875.0],["1997-09-22",77.7957,78.2955,76.9628,77.6291,359175.0],["1997-09-23",77.4625,77.6291,74.9637,75.7967,343125.0],["1997-09-24",75.4635,76.463,74.6306,74.9637,510338.0],["1997-09-25",74.7972,76.6296,74.6306,74.9637,651413.0],["1997-09-26",74.9637,75.7967,74.6306,75.1303,275963.0],["1997-09-29",75.1303,76.7962,75.1303,75.7967,208763.0],["1997-09-30",76.1298,78.1289,75.4635,77.6291,193425.0],["1997-10-01",77.9623,80.2945,77.7957,79.6282,449250.0],["1997-10-02",79.6282,81.294,79.6282,80.4611,332813.0],["1997-10-03",81.1274,81.4606,79.6282,80.9608,296925.0],["1997-10-06",80.4611,81.6272,80.1279,80.4611,277913.0],["1997-10-07",81.1274,84.2926,81.1274,84.126,482213.0],["1997-10-08",83.7928,84.2926,82.4601,84.126,223350.0],["1997-10-09",83.4596,84.2926,83.1265,83.7928,92213.0],["1997-10-10",82.6267,83.2931,81.1274,82.7933,295725.0],["1997-10-13",82.6267,82.7933,81.1274,81.4606,45263.0],["1997-10-14",82.6267,82.6267,80.7943,82.1269,311175.0],["1997-10-15",81.294,81.9604,80.2945,81.6272,616688.0],["1997-10-16",81.4606,83.7928,81.4606,83.2931,332775.0],["1997-10-17",83.4596,84.6257,82.9599,83.9594,573225.0],["1997-10-20",83.9594,87.9575,83.7928,87.2911,302063.0],["1997-10-21",87.4577,88.6238,85.2921,88.2906,193500.0],["1997-10-22",88.2906,88.2906,85.2921,85.4587,395513.0],["1997-10-23",84.6257,84.7923,81.7938,82.7933,245063.0],["1997-10-24",83.6262,85.2921,81.6272,83.2931,343125.0],["1997-10-27",81.294,81.4606,75.2969,75.2969,621263.0],["1997-10-28",74.6306,83.6262,73.9642,82.7933,471563.0],["1997-10-29",82.7933,83.2931,79.9613,80.4611,308363.0],["1997-10-30",78.6286,80.4611,78.6286,78.7952,240525.0],["1997-10-31",78.9618,81.9604,78.6286,81.4606,378525.0],["1997-11-03",80.2945,83.2931,80.2945,82.4601,232463.0],["1997-11-04",82.1269,82.1269,79.4616,80.4611,181688.0],["1997-11-05",80.2945,84.4592,79.9613,82.9599,312975.0],["1997-11-06",83.1265,83.9594,81.7938,82.9599,259050.0],["1997-11-07",81.9604,82.1269,79.4616,81.294,191925.0],["1997-11-10",81.294,81.294,78.9618,79.7947,209138.0],["1997-11-11",79.6282,82.2935,79.6282,80.4611,205613.0],["1997-11-12",79.295,80.6277,77.296,77.9623,242775.0],["1997-11-13",78.6286,79.4616,77.6291,78.2955,211950.0],["1997-11-14",79.295,82.2935,78.7952,80.9608,408188.0],["1997-11-17",80.9608,83.4596,80.2945,82.7933,244425.0],["1997-11-18",82.4601,82.6267,81.294,82.1269,169238.0],["1997-11-19",81.4606,83.2931,81.294,81.9604,137588.0],["1997-11-20",82.2935,83.7928,81.6272,81.6272,91913.0],["1997-11-21",82.2935,84.7923,81.9604,84.126,269663.0],["1997-11-24",84.2926,84.4592,81.7938,82.1269,158213.0],["1997-11-25",83.4596,83.4596,80.9608,81.4606,316088.0],["1997-11-26",81.7938,85.2921,81.7938,84.6257,356213.0],["1997-11-28",84.9589,85.2921,84.4592,84.4592,58988.0],["1997-12-01",85.2921,89.9565,84.9589,87.9575,312713.0],["1997-12-02",88.2906,88.2906,86.4582,88.124,260663.0],["1997-12-03",88.124,89.4567,87.4577,88.4572,215700.0],["1997-12-04",89.2902,90.2897,88.2906,88.6238,172463.0],["1997-12-05",87.9575,90.956,87.9575,90.956,247500.0],["1997-12-08",90.2897,91.6224,89.4567,90.2897,168413.0],["1997-12-09",90.7894,91.9555,89.9565,91.7889,304088.0],["1997-12-10",91.9555,91.9555,89.2902,89.6233,589050.0],["1997-12-11",89.6233,89.6233,86.9579,87.9575,210038.0],["1997-12-12",88.124,88.957,86.7914,88.124,362438.0],["1997-12-15",88.124,92.955,88.124,91.7889,292913.0],["1997-12-16",90.6228,90.956,89.2902,90.7894,487575.0],["1997-12-17",91.1226,92.2887,89.4567,89.4567,297150.0],["1997-12-18",87.9575,87.9575,84.126,86.6248,418200.0],["1997-12-19",84.9589,87.1245,80.9608,85.4587,644813.0],["1997-12-22",85.1255,85.6253,84.126,84.6257,282675.0],["1997-12-23",84.6257,85.1255,83.4596,83.6262,182363.0],["1997-12-24",84.6257,84.9589,83.7928,83.9594,80588.0],["1997-12-26",83.9594,84.4592,82.9599,83.9594,93450.0],["1997-12-29",83.9594,84.2926,82.9599,83.2931,177000.0],["1997-12-30",83.2931,86.125,82.6267,86.125,244613.0],["1997-12-31",86.125,89.9565,85.9584,88.2906,167288.0],["1998-01-02",87.9575,89.4567,86.125,86.6248,139950.0],["1998-01-05",86.2916,87.6243,85.6252,87.6243,191250.0],["1998-01-06",86.9579,87.9575,86.6248,87.7909,337763.0],["1998-01-07",87.2911,90.6228,86.7914,90.1231,544275.0],["1998-01-08",90.1231,90.1231,86.6248,87.2911,340875.0],["1998-01-09",86.7914,90.6228,86.4582,86.7914,496950.0],["1998-01-12",85.9584,90.6228,85.2921,88.957,247800.0],["1998-01-13",89.6233,90.2897,88.6238,90.2897,222225.0],["1998-01-14",89.6233,90.6228,87.7909,90.2897,266588.0],["1998-01-15",89.9565,91.4558,89.6233,90.956,251588.0],["1998-01-16",91.2892,94.2877,91.1226,94.2877,543225.0],["1998-01-20",94.1211,94.1211,92.2887,93.2882,569925.0],["1998-01-21",93.1216,93.1216,91.2892,92.6219,156300.0],["1998-01-22",92.6219,92.955,89.6233,89.6233,298575.0],["1998-01-23",89.4567,91.6224,88.957,90.2897,186225.0],["1998-01-26",90.956,91.4558,89.9565,90.956,178050.0],["1998-01-27",90.2897,93.1216,90.2897,92.1221,515100.0],["1998-01-28",91.7889,93.1216,90.6228,93.1216,459263.0],["1998-01-29",93.1216,94.2877,92.6219,93.6214,254663.0],["1998-01-30",92.955,93.4548,91.2892,91.9555,120450.0],["1998-02-02",93.2882,93.788,92.6219,93.788,207600.0],["1998-02-03",91.9555,91.9555,90.6228,91.4558,460950.0],["1998-02-04",92.2887,94.2877,91.6224,93.4548,321263.0],["1998-02-05",93.6214,93.9546,91.9555,92.4553,147038.0],["1998-02-06",93.1216,94.4543,93.1216,93.4548,191100.0],["1998-02-09",94.1211,95.4538,92.955,94.6209,166013.0],["1998-02-10",94.7875,95.2873,94.1211,94.9541,159038.0],["1998-02-11",94.6209,96.1202,94.6209,95.787,231713.0],["1998-02-12",95.2873,95.4538,94.2877,94.6209,210638.0],["1998-02-13",93.9546,94.6209,90.956,92.2887,304500.0],["1998-02-17",93.2882,95.9536,93.2882,95.4538,273750.0],["1998-02-18",94.9541,96.1202,94.9541,95.6204,197513.0],["1998-02-19",95.787,95.9536,94.6209,95.787,174413.0],["1998-02-20",95.9536,97.786,95.787,97.6195,264225.0],["1998-02-23",97.2863,97.786,96.4533,97.4529,120713.0],["1998-02-24",96.7865,98.2858,96.7865,96.9531,222600.0],["1998-02-25",98.619,99.2853,97.6195,98.2858,269700.0],["1998-02-26",98.4524,98.7856,97.1197,98.619,98025.0],["1998-02-27",98.9521,99.9517,98.2858,99.4519,132975.0],["1998-03-02",98.7856,99.9517,96.9531,97.9526,148313.0],["1998-03-03",97.2863,98.619,96.6199,98.619,145538.0],["1998-03-04",98.619,98.619,94.9541,95.9536,85838.0],["1998-03-05",95.787,98.1192,95.787,96.1202,268688.0],["1998-03-06",98.619,99.2853,96.6199,97.9526,156900.0],["1998-03-09",97.9526,97.9526,95.9536,97.4529,102038.0],["1998-03-10",97.4529,99.9517,97.4529,97.786,206100.0],["1998-03-11",97.786,98.9521,95.4538,98.2858,208988.0],["1998-03-12",98.2858,99.2853,97.4529,98.4524,87600.0],["1998-03-13",98.619,98.619,96.4534,97.1197,114188.0],["1998-03-16",97.2863,97.786,95.2873,96.4534,186225.0],["1998-03-17",98.2858,98.619,96.6199,97.1197,107363.0],["1998-03-18",98.2858,98.4524,97.4529,98.2858,65813.0],["1998-03-19",97.6195,99.1187,97.2863,98.7856,291375.0],["1998-03-20",98.7856,98.7856,97.2863,97.786,281325.0],["1998-03-23",97.4529,100.9512,97.4529,100.1182,181875.0],["1998-03-24",100.1182,105.2824,100.1182,103.9497,293850.0],["1998-03-25",102.9502,103.2834,100.1182,101.2844,216000.0],["1998-03-26",101.2844,101.9507,100.1182,100.9512,307313.0],["1998-03-27",100.7846,102.4505,99.4519,100.9512,190688.0],["1998-03-30",102.617,103.2834,99.7851,100.1182,244088.0],["1998-03-31",100.1182,100.2848,96.7865,96.7865,421725.0],["1998-04-01",97.1197,101.9507,96.9531,100.2848,646425.0],["1998-04-02",101.6175,103.9497,100.9512,102.617,250200.0],["1998-04-03",103.2834,103.7831,100.7846,102.1173,163613.0],["1998-04-06",102.2839,103.6166,101.9507,102.4505,179963.0],["1998-04-07",102.7836,103.1168,100.9512,102.1173,172725.0],["1998-04-08",101.9507,103.7831,100.9512,101.9507,154725.0],["1998-04-09",102.4505,104.2829,100.9512,104.2829,151613.0],["1998-04-13",104.6161,106.6151,102.617,105.6156,330113.0],["1998-04-14",105.7822,107.2815,104.4495,106.2819,293213.0],["1998-04-15",106.2819,109.1139,105.6156,108.7807,288975.0],["1998-04-16",108.281,108.281,105.2824,106.7817,266963.0],["1998-04-17",106.7817,106.9483,104.6161,105.449,488925.0],["1998-04-20",105.449,105.449,104.1163,104.7827,269850.0],["1998-04-21",104.6161,104.6161,102.9502,103.9497,316538.0],["1998-04-22",103.9497,104.2829,103.2834,103.9497,225375.0],["1998-04-23",103.6165,104.1163,101.9507,101.9507,266325.0],["1998-04-24",102.9502,104.6161,102.2839,103.2834,299213.0],["1998-04-27",101.6175,102.2839,98.1192,99.4519,215850.0],["1998-04-28",99.9517,100.7846,97.4529,98.619,238425.0],["1998-04-29",99.2853,100.2848,98.619,99.2853,198900.0],["1998-04-30",99.9517,100.7846,99.6185,99.7851,295688.0],["1998-05-01",99.7851,99.7851,98.619,99.2853,131175.0],["1998-05-04",99.6185,99.9517,98.7856,99.4519,301500.0],["1998-05-05",99.2853,99.2853,97.6195,97.9526,234713.0],["1998-05-06",98.619,99.6185,97.9526,98.2858,275775.0],["1998-05-07",97.9526,98.619,97.1197,97.2863,154500.0],["1998-05-08",97.6195,99.0354,96.1202,96.7865,188025.0],["1998-05-11",95.9536,96.6199,94.2877,95.2873,140213.0],["1998-05-12",95.9536,95.9536,94.4543,94.7875,450900.0],["1998-05-13",94.9541,95.6204,94.2877,95.1207,544238.0],["1998-05-14",95.2873,97.786,94.7875,96.1202,311850.0],["1998-05-15",96.7865,98.5773,96.4534,97.6195,115388.0],["1998-05-18",96.9531,97.9526,95.2872,96.2868,133125.0],["1998-05-19",96.9531,98.619,96.6199,97.2863,162150.0],["1998-05-20",98.619,99.4519,97.9526,99.4519,260850.0],["1998-05-21",99.9517,100.2848,98.619,99.6185,204375.0],["1998-05-22",99.6185,99.6185,96.2868,98.2858,191738.0],["1998-05-26",97.6195,97.9526,94.6209,95.9536,407250.0],["1998-05-27",96.4534,96.9531,92.6219,94.1211,287138.0],["1998-05-28",94.4543,94.4543,92.7885,93.2882,239813.0],["1998-05-29",93.2882,94.7875,92.955,93.2882,239625.0],["1998-06-01",93.6214,94.2877,92.955,93.2882,254325.0],["1998-06-02",93.6214,93.6214,90.2897,90.4563,375150.0],["1998-06-03",90.4563,90.7894,78.2955,82.6267,1629188.0],["1998-06-04",83.9594,85.1255,79.9613,80.2945,2136075.0],["1998-06-05",81.6272,81.9604,79.9613,80.6277,927000.0],["1998-06-08",80.9608,82.1269,80.2945,81.9604,712463.0],["1998-06-09",82.6267,84.2093,82.1269,83.1265,958125.0],["1998-06-10",82.6267,83.2931,80.7943,81.7938,509063.0],["1998-06-11",81.7938,83.7928,81.7938,82.6267,507713.0],["1998-06-12",83.293,83.6262,79.6282,80.7943,473625.0],["1998-06-15",78.7952,79.6282,76.1298,76.463,767513.0],["1998-06-16",77.296,81.294,77.296,80.6277,1043325.0],["1998-06-17",81.9604,83.6262,81.6272,82.9599,708450.0],["1998-06-18",82.6267,83.6262,81.9604,81.9604,365513.0],["1998-06-19",81.9604,82.1269,78.9618,81.1274,440588.0],["1998-06-22",79.6282,80.4611,79.295,79.6282,434475.0],["1998-06-23",80.6277,80.6277,79.1284,79.7947,381713.0],["1998-06-24",80.9608,81.9604,79.2117,81.1274,682500.0],["1998-06-25",81.9604,82.1269,79.6282,80.7943,581138.0],["1998-06-26",82.9599,84.6257,80.7943,84.2926,289613.0],["1998-06-29",84.9589,87.9575,84.7923,86.2916,561638.0],["1998-06-30",85.9584,86.2916,81.9604,83.2931,307200.0],["1998-07-01",83.7928,85.2921,82.6267,83.9594,411113.0],["1998-07-02",81.1274,83.2931,78.6286,80.2945,1065188.0],["1998-07-06",79.9613,79.9613,76.6296,77.1294,759150.0],["1998-07-07",76.9628,77.7957,73.1313,73.1313,1384875.0],["1998-07-08",74.6306,75.4635,73.2979,75.1303,689738.0],["1998-07-09",74.2974,76.7962,74.2974,75.4635,481575.0],["1998-07-10",76.6296,79.6282,75.4635,78.1289,609188.0],["1998-07-13",77.6291,79.295,77.1294,78.6286,546638.0],["1998-07-14",78.6286,80.1279,77.9623,78.1289,603525.0],["1998-07-15",78.1289,80.2945,77.7957,78.2955,455963.0],["1998-07-16",77.9623,80.1279,77.9623,79.7947,314138.0],["1998-07-17",79.7947,80.4611,79.4616,80.1279,377175.0],["1998-07-20",80.2945,81.294,79.4616,81.294,308888.0],["1998-07-21",81.294,83.7928,80.9608,82.7933,395138.0],["1998-07-22",82.6267,83.7928,81.6272,82.6267,310875.0],["1998-07-23",83.1265,83.2931,79.6282,79.7947,325238.0],["1998-07-24",80.1279,80.9608,79.4616,80.7943,279300.0],["1998-07-27",81.294,81.294,79.295,79.4616,213525.0],["1998-07-28",79.295,79.295,75.6301,75.7967,884813.0],["1998-07-29",78.6286,79.4616,76.9628,77.7957,627188.0],["1998-07-30",79.295,80.7943,78.9618,80.4611,306188.0],["1998-07-31",79.9613,80.6277,79.295,79.7947,207000.0],["1998-08-03",79.295,79.9613,76.6296,76.7962,192000.0],["1998-08-04",77.9623,78.1289,76.2964,76.6296,315488.0],["1998-08-05",76.6296,77.6291,73.2979,74.2974,640388.0],["1998-08-06",74.9637,74.9637,72.7981,72.7981,382688.0],["1998-08-07",74.9637,74.9637,73.1313,73.9642,346350.0],["1998-08-10",72.2984,73.2979,70.2993,70.6325,338175.0],["1998-08-11",69.2998,70.7991,67.3008,70.6325,243450.0],["1998-08-12",70.6325,70.9657,69.4664,70.2993,236475.0],["1998-08-13",70.9657,72.9647,69.1332,70.2993,435863.0],["1998-08-14",71.2989,71.2989,67.9671,68.6335,433463.0],["1998-08-17",69.2998,70.4659,68.3003,69.1332,271725.0],["1998-08-18",69.2998,70.6325,69.1332,70.4659,584363.0],["1998-08-19",71.1323,71.632,70.2993,70.7991,288188.0],["1998-08-20",71.4654,72.1318,70.7991,72.1318,323963.0],["1998-08-21",70.9657,72.1318,70.7991,71.4654,331575.0],["1998-08-24",71.4654,73.6311,71.4654,73.6311,235425.0],["1998-08-25",73.7976,74.6306,73.2979,74.1308,355950.0],["1998-08-26",72.9647,74.464,72.7981,73.4645,169988.0],["1998-08-27",72.7981,73.9642,69.2998,69.9662,529388.0],["1998-08-28",70.6325,71.7986,69.633,71.1323,418463.0],["1998-08-31",71.9652,72.465,67.634,68.3003,411788.0],["1998-09-01",68.3003,73.9642,68.3003,73.6311,331763.0],["1998-09-02",73.2979,76.1298,72.9647,73.7976,461813.0],["1998-09-03",73.2979,73.9642,71.9652,73.1313,413738.0],["1998-09-04",73.2979,74.9637,71.2989,72.9647,353363.0],["1998-09-08",74.6306,79.6282,73.2979,79.4616,286913.0],["1998-09-09",76.9628,78.6286,75.4635,75.6301,480413.0],["1998-09-10",74.2974,74.464,72.2984,73.2979,323625.0],["1998-09-11",73.2979,78.7952,72.9647,78.7952,171938.0],["1998-09-14",78.7952,79.6282,76.9628,77.4625,295088.0],["1998-09-15",77.6291,78.2955,76.463,77.1294,172050.0],["1998-09-16",78.1289,78.9618,76.2964,76.9628,444638.0],["1998-09-17",75.2969,75.2969,73.9642,74.2974,277688.0],["1998-09-18",74.6306,76.463,74.6306,76.2964,519675.0],["1998-09-21",75.9633,77.7957,74.9637,77.296,181200.0],["1998-09-22",77.6291,77.7957,74.6306,75.7967,397913.0],["1998-09-23",77.296,79.9613,77.296,79.9613,260475.0],["1998-09-24",79.295,79.9613,76.1298,77.1294,282188.0],["1998-09-25",74.6306,81.294,74.6306,79.4616,429675.0],["1998-09-28",78.7952,80.6277,77.296,80.2945,368663.0],["1998-09-29",80.2945,81.294,75.6301,79.295,491138.0],["1998-09-30",78.6286,78.6286,75.9633,76.6296,690375.0],["1998-10-01",75.9633,76.2964,70.6325,71.9652,976163.0],["1998-10-02",71.7986,73.4645,70.1327,73.4645,1547513.0],["1998-10-05",73.2979,76.463,72.9647,76.463,479100.0],["1998-10-06",75.9633,77.296,75.1303,76.7962,717338.0],["1998-10-07",76.6296,78.2955,73.2979,73.2979,617138.0],["1998-10-08",71.9652,74.2974,70.6325,73.2979,471788.0],["1998-10-09",73.1313,73.2979,71.7986,72.9647,200513.0],["1998-10-12",72.9647,76.1298,72.9647,75.6301,166988.0],["1998-10-13",75.2969,76.9628,73.2979,76.6296,349125.0],["1998-10-14",76.6296,76.6296,73.6311,73.9642,141488.0],["1998-10-15",73.9642,80.6277,73.9642,76.9628,633863.0],["1998-10-16",77.296,77.6291,75.7967,77.4625,541875.0],["1998-10-19",77.296,81.6272,77.296,81.4606,253388.0],["1998-10-20",81.294,82.6267,77.296,77.9623,758588.0],["1998-10-21",77.9623,78.9618,77.9623,78.2955,396638.0],["1998-10-22",77.6291,77.6291,76.2964,76.9628,656850.0],["1998-10-23",76.9628,77.9623,76.2964,76.9628,226275.0],["1998-10-26",76.9628,77.296,75.9633,76.2964,266963.0],["1998-10-27",76.2964,77.4625,75.9633,76.7962,460050.0],["1998-10-28",76.2964,77.9623,74.2974,74.6306,930413.0],["1998-10-29",74.9637,74.9637,72.9647,74.2974,1141913.0],["1998-10-30",74.6306,75.1303,73.9642,74.464,373013.0],["1998-11-02",74.7972,77.296,74.6306,75.6301,537450.0],["1998-11-03",74.9637,74.9637,72.7981,72.9647,204825.0],["1998-11-04",73.2979,75.4635,73.2979,74.464,630563.0],["1998-11-05",74.9637,77.296,73.9642,77.1294,554963.0],["1998-11-06",76.9628,77.9623,76.9628,77.6291,447938.0],["1998-11-09",77.9623,77.9623,76.6296,76.9628,464963.0],["1998-11-10",77.7957,83.2931,77.6291,81.1274,768150.0],["1998-11-11",81.1274,82.9599,80.9608,81.294,407775.0],["1998-11-12",80.6277,81.294,79.9613,80.1279,230738.0],["1998-11-13",80.6277,81.6272,78.6286,80.4611,139800.0],["1998-11-16",80.9608,83.2931,78.9618,78.9618,202013.0],["1998-11-17",79.6282,80.1279,76.6296,79.4616,327713.0],["1998-11-18",79.6282,83.2931,78.6286,81.6272,236813.0],["1998-11-19",81.6272,81.6272,78.6286,79.295,291638.0],["1998-11-20",79.9613,79.9613,76.2964,76.7962,425400.0],["1998-11-23",76.7962,80.9608,76.7962,79.6282,571238.0],["1998-11-24",80.9608,80.9608,78.6286,79.6282,330825.0],["1998-11-25",78.7952,79.7947,77.4625,79.4616,282488.0],["1998-11-27",79.4616,79.9613,79.295,79.9613,132675.0],["1998-11-30",79.4616,80.6277,78.7952,78.7952,282675.0],["1998-12-01",78.7952,81.294,78.6286,79.7947,241500.0],["1998-12-02",79.6282,81.9604,79.6282,81.294,580088.0],["1998-12-03",79.9613,81.294,79.7947,79.7947,359288.0],["1998-12-04",79.7947,80.9608,79.1284,80.9608,300375.0],["1998-12-07",82.6267,83.4596,80.1279,81.1274,593625.0],["1998-12-08",80.6277,80.7943,77.4625,78.6286,268725.0],["1998-12-09",78.7952,78.7952,74.464,74.7972,347850.0],["1998-12-10",75.2969,75.6301,71.7986,71.7986,871875.0],["1998-12-11",72.7981,73.7976,70.7991,70.7991,950850.0],["1998-12-14",71.2989,71.9652,65.3018,66.9676,1490363.0],["1998-12-15",67.4674,67.4674,63.3027,63.9691,1403625.0],["1998-12-16",64.802,66.1347,63.8025,65.9681,730988.0],["1998-12-17",65.9681,66.801,64.3022,65.3018,555975.0],["1998-12-18",65.3018,67.1342,64.9686,66.4679,847500.0],["1998-12-21",67.3008,70.2993,66.1347,69.633,460050.0],["1998-12-22",67.9671,69.9662,66.1347,66.6344,597300.0],["1998-12-23",66.6344,68.1337,63.9691,67.4674,551888.0],["1998-12-24",68.6335,69.1332,67.3008,67.634,105075.0],["1998-12-28",68.6335,69.1332,67.1342,68.6335,397875.0],["1998-12-29",68.3003,69.633,66.9676,68.8001,565725.0],["1998-12-30",68.8001,69.4664,67.4674,68.3003,377700.0],["1998-12-31",68.1337,70.2993,67.4674,69.9662,340575.0],["1999-01-04",68.3003,70.2993,67.3008,68.3003,470663.0],["1999-01-05",69.633,72.1318,69.2998,71.1323,341888.0],["1999-01-06",71.632,72.465,71.4654,71.9652,413363.0],["1999-01-07",65.3018,65.8015,61.3037,62.6364,3602325.0],["1999-01-08",62.6364,64.6354,62.4698,63.3027,2492588.0],["1999-01-11",63.3027,63.9691,62.4698,63.9691,1359900.0],["1999-01-12",63.1361,63.9691,62.6364,62.9695,716888.0],["1999-01-13",61.3037,62.4698,60.3042,60.6373,791400.0],["1999-01-14",60.3042,61.1371,57.8054,60.3042,1112363.0],["1999-01-15",61.3037,64.4688,60.6373,61.8034,741600.0],["1999-01-19",61.97,63.3027,58.8049,60.1376,410663.0],["1999-01-20",60.1376,60.4708,57.6388,58.3051,552788.0],["1999-01-21",57.6388,58.4717,55.6398,55.8063,642825.0],["1999-01-22",55.6398,56.6393,55.4732,55.9729,445425.0],["1999-01-25",55.9729,56.6393,54.6402,55.9729,522188.0],["1999-01-26",55.9729,56.1395,54.8068,55.3066,740888.0],["1999-01-27",56.3061,56.6393,55.4732,55.4732,649763.0],["1999-01-28",55.8063,56.9724,55.3066,55.8063,319275.0],["1999-01-29",55.9729,56.3061,54.6402,55.8063,464588.0],["1999-02-01",55.14,57.6388,55.14,55.9729,667725.0],["1999-02-02",57.6388,57.6388,55.3066,56.8059,591713.0],["1999-02-03",55.9729,57.972,55.9729,57.4722,562575.0],["1999-02-04",57.4722,57.4722,56.3061,57.3056,412725.0],["1999-02-05",56.4727,57.3056,55.6398,57.3056,223425.0],["1999-02-08",57.3056,57.3056,55.4732,56.3061,560850.0],["1999-02-09",57.3056,57.3056,55.3066,55.4732,554475.0],["1999-02-10",55.3066,55.4732,52.4746,53.3076,1114838.0],["1999-02-11",52.8078,53.141,51.8083,53.141,1187588.0],["1999-02-12",52.6412,52.9744,50.6422,51.1419,720750.0],["1999-02-16",51.3085,53.141,51.3085,52.9744,673463.0],["1999-02-17",51.9749,53.4741,51.8083,53.141,509063.0],["1999-02-18",52.9744,53.4741,50.6422,51.3085,466763.0],["1999-02-19",51.3085,53.141,51.3085,52.9744,399525.0],["1999-02-22",52.1415,54.8068,51.9749,54.6402,443213.0],["1999-02-23",53.9739,54.8068,51.8083,53.3076,392663.0],["1999-02-24",52.9744,53.3075,50.8088,52.308,407513.0],["1999-02-25",53.3076,53.4741,51.1419,51.4751,552825.0],["1999-02-26",53.3076,53.3076,51.4751,52.4746,676388.0],["1999-03-01",52.1415,53.141,51.1419,52.9744,463800.0],["1999-03-02",52.6412,52.6412,50.8088,51.6417,604688.0],["1999-03-03",51.6417,51.6417,49.3095,49.8092,608588.0],["1999-03-04",50.8088,52.308,50.8088,51.8083,642038.0],["1999-03-05",52.9744,53.3076,51.6417,51.9749,209475.0],["1999-03-08",52.6412,52.8078,51.1419,51.3085,227963.0],["1999-03-09",51.1419,51.8083,49.9758,50.6422,416213.0],["1999-03-10",50.6422,51.4751,49.9758,51.3085,344138.0],["1999-03-11",51.4751,51.8083,49.9758,50.6422,272513.0],["1999-03-12",50.9753,52.9744,50.9753,52.6412,246375.0],["1999-03-15",52.4746,52.4746,51.3085,51.3085,229088.0],["1999-03-16",51.4751,52.1415,51.4751,51.4751,275625.0],["1999-03-17",51.6417,53.9739,51.6417,53.3076,366900.0],["1999-03-18",52.9744,54.4737,52.8078,53.141,378675.0],["1999-03-19",53.8073,53.8073,50.6422,50.9753,376125.0],["1999-03-22",51.4751,52.6412,51.3085,51.8083,159413.0],["1999-03-23",51.6417,51.9749,49.6427,50.6422,220425.0],["1999-03-24",50.6422,50.6422,48.9763,49.9758,340013.0],["1999-03-25",48.31,50.9753,48.31,50.9753,406913.0],["1999-03-26",50.8088,50.9753,49.9758,50.6422,274350.0],["1999-03-29",49.9758,50.8088,48.9763,49.4761,443363.0],["1999-03-30",49.9758,50.1424,48.8097,49.6427,180975.0],["1999-03-31",49.8092,50.6422,48.31,50.4756,426188.0],["1999-04-01",50.4756,50.4756,46.6441,47.8102,641738.0],["1999-04-05",47.6436,48.31,46.9773,47.8102,465563.0],["1999-04-06",47.9768,48.4766,47.8102,47.8102,351413.0],["1999-04-07",47.8102,47.8102,46.1444,46.4775,392363.0],["1999-04-08",42.9792,57.4722,42.646,56.3061,2114775.0],["1999-04-09",55.3066,56.1395,53.3076,55.9729,717788.0],["1999-04-12",55.3066,56.9724,54.6402,56.3061,524738.0],["1999-04-13",58.1386,62.4698,57.4722,60.3042,658163.0],["1999-04-14",61.3037,63.9691,58.6383,59.4712,731625.0],["1999-04-15",59.4712,60.6373,57.972,59.1381,322125.0],["1999-04-16",59.1381,60.6373,58.9715,60.1376,313538.0],["1999-04-19",60.1376,61.3037,58.6383,60.8039,369863.0],["1999-04-20",61.3037,62.1366,59.4712,61.6369,693863.0],["1999-04-21",64.6354,67.3008,62.4698,63.8025,753825.0],["1999-04-22",63.6359,64.3022,62.6364,64.1356,292650.0],["1999-04-23",64.1356,64.3022,61.3037,63.9691,270900.0],["1999-04-26",63.6359,64.4688,60.6373,60.6373,304950.0],["1999-04-27",61.3037,61.97,58.4717,58.9715,347138.0],["1999-04-28",62.6364,62.6364,59.3046,59.4712,431438.0],["1999-04-29",59.971,61.4703,59.971,60.9705,333638.0],["1999-04-30",62.3032,63.6359,61.3037,62.9695,410663.0],["1999-05-03",62.3032,65.8015,62.1366,65.8015,372713.0],["1999-05-04",66.6344,66.801,65.8015,66.6344,630600.0],["1999-05-05",67.3008,67.634,64.9686,66.4679,387225.0],["1999-05-06",65.9681,67.9671,65.1352,65.1352,377138.0],["1999-05-07",65.1352,67.9671,65.1352,66.801,233625.0],["1999-05-10",66.801,70.6325,66.801,69.2998,433163.0],["1999-05-11",71.2989,71.2989,69.9662,70.6325,353888.0],["1999-05-12",70.6325,70.6325,67.4674,68.6335,259988.0],["1999-05-13",68.3003,69.633,67.8005,69.2998,235088.0],["1999-05-14",68.3003,68.8001,67.4674,68.1337,247800.0],["1999-05-17",67.4674,68.6335,66.6344,67.8005,308813.0],["1999-05-18",67.4674,68.6335,65.6349,67.4674,245363.0],["1999-05-19",67.4674,67.9671,63.6359,65.3018,271950.0],["1999-05-20",66.6344,67.4674,65.4683,66.3013,487238.0],["1999-05-21",66.6344,66.801,65.3018,65.3018,206625.0],["1999-05-24",63.9691,64.4688,60.4708,61.8034,306750.0],["1999-05-25",64.3022,64.4688,62.9695,63.6359,354150.0],["1999-05-26",62.9695,63.3027,60.3042,62.3032,198075.0],["1999-05-27",61.97,62.1366,60.1376,61.3037,158213.0],["1999-05-28",61.3037,65.9681,61.3037,65.3018,208350.0],["1999-06-01",64.9686,66.4679,64.9686,65.4683,472763.0],["1999-06-02",66.1347,66.4679,62.9695,63.3027,250650.0],["1999-06-03",63.8025,64.6354,62.4698,63.8025,345225.0],["1999-06-04",63.1361,64.1356,62.3032,62.6364,288075.0],["1999-06-07",62.9695,62.9695,61.3037,61.8034,239813.0],["1999-06-08",62.1366,62.4698,60.3042,61.1371,318450.0],["1999-06-09",61.1371,61.1371,57.3056,58.3051,426863.0],["1999-06-10",58.3051,58.3051,55.9729,56.1395,629250.0],["1999-06-11",56.4727,56.4727,54.3071,54.9734,704813.0],["1999-06-14",54.6402,55.14,53.9739,54.6402,374250.0],["1999-06-15",54.1405,55.3066,52.308,53.4741,304200.0],["1999-06-16",53.9739,54.4737,52.9744,53.3076,368100.0],["1999-06-17",52.6412,53.4741,51.8083,52.9744,388800.0],["1999-06-18",52.308,52.8078,51.8083,51.9749,339338.0],["1999-06-21",51.6417,51.9749,49.8092,50.9753,345900.0],["1999-06-22",50.309,51.6417,49.8092,50.4756,417038.0],["1999-06-23",50.1424,50.8088,49.4761,49.8092,425138.0],["1999-06-24",48.6431,50.6422,48.31,49.3095,497888.0],["1999-06-25",48.9763,49.8092,48.8097,49.1429,294188.0],["1999-06-28",49.1429,49.4761,47.9768,48.31,408375.0],["1999-06-29",47.3105,50.309,46.9773,50.309,1883513.0],["1999-06-30",49.6427,51.1419,48.31,49.4761,1262025.0],["1999-07-01",48.9763,50.309,48.1434,49.1429,869213.0],["1999-07-02",49.3095,49.9758,48.8097,49.6427,623738.0],["1999-07-06",48.9763,49.4761,48.8097,49.1429,338700.0],["1999-07-07",49.3095,50.1424,49.1429,49.6427,356213.0],["1999-07-08",48.9763,50.309,48.8097,49.9758,336450.0],["1999-07-09",49.8092,49.8092,48.31,48.9763,226575.0],["1999-07-12",49.3095,50.8088,48.8097,49.6427,553200.0],["1999-07-13",48.6431,48.9763,47.3105,47.6436,422850.0],["1999-07-14",47.3105,47.9768,46.4775,47.9768,399713.0],["1999-07-15",47.9768,48.8097,47.8102,47.9768,395850.0],["1999-07-16",48.31,48.9763,48.1434,48.8097,274613.0],["1999-07-19",48.6431,49.3095,46.8107,47.1439,397388.0],["1999-07-20",47.6436,48.1434,47.477,47.9768,385013.0],["1999-07-21",47.9768,48.1434,47.3105,47.6436,210150.0],["1999-07-22",46.9773,47.477,46.3109,47.3105,219188.0],["1999-07-23",46.6441,47.3105,45.478,45.8112,244688.0],["1999-07-26",44.6451,47.1439,44.3119,45.9778,375263.0],["1999-07-27",44.3119,45.6446,44.3119,44.8117,576338.0],["1999-07-28",42.9792,45.8112,42.9792,44.4785,1270050.0],["1999-07-29",43.9787,46.8107,43.6456,45.9778,699300.0],["1999-07-30",45.6446,49.3095,45.6446,47.8102,671588.0],["1999-08-02",47.6436,48.31,47.3105,47.6436,735038.0],["1999-08-03",47.6436,47.6436,45.9778,46.6441,352613.0],["1999-08-04",46.6441,46.6441,46.3109,46.4775,394725.0],["1999-08-05",45.8112,46.6441,45.6446,46.3109,246675.0],["1999-08-06",46.1444,46.1444,45.478,45.6446,358088.0],["1999-08-09",44.6451,46.6441,44.6451,46.1444,269513.0],["1999-08-10",45.1448,45.1448,43.9787,44.4785,191250.0],["1999-08-11",44.4785,44.6451,43.6456,43.9787,349950.0],["1999-08-12",43.6456,43.6456,42.1463,42.3129,835463.0],["1999-08-13",42.646,43.3124,42.1463,42.646,323588.0],["1999-08-16",42.4795,42.9792,42.1463,42.8126,161850.0],["1999-08-17",42.4795,42.646,40.9802,41.9797,341138.0],["1999-08-18",42.4795,43.8121,42.1463,43.1458,400800.0],["1999-08-19",42.9792,44.6451,42.646,44.6451,522038.0],["1999-08-20",44.4785,45.1448,44.3119,44.9782,198563.0],["1999-08-23",44.9782,45.3114,44.3119,45.1448,193050.0],["1999-08-24",45.1448,45.478,44.9782,45.1448,238200.0],["1999-08-25",45.8112,46.4775,45.1448,45.6446,922050.0],["1999-08-26",46.1444,46.1444,45.478,45.6446,297150.0],["1999-08-27",45.478,45.9778,45.3114,45.9778,270713.0],["1999-08-30",45.9778,45.9778,44.9782,45.1448,382838.0],["1999-08-31",45.1448,46.4775,44.9782,46.4775,364200.0],["1999-09-01",46.4775,46.4775,45.1448,45.478,258338.0],["1999-09-02",44.9782,45.1448,43.9787,43.9787,568538.0],["1999-09-03",44.6451,45.1448,43.9787,44.4785,345600.0],["1999-09-07",44.8117,45.3114,44.3119,44.6451,216113.0],["1999-09-08",44.1453,44.8117,43.6456,44.3119,499088.0],["1999-09-09",44.1453,44.3119,43.6456,43.8121,724088.0],["1999-09-10",43.8121,46.6441,43.3124,44.9782,1067175.0],["1999-09-13",45.1448,45.1448,43.9787,44.3119,258038.0],["1999-09-14",43.9787,44.8117,43.9787,44.4785,272475.0],["1999-09-15",44.4785,44.8117,43.479,44.1453,522638.0],["1999-09-16",44.3119,44.8117,44.1453,44.4785,441600.0],["1999-09-17",44.4785,46.1444,44.3119,45.8112,930338.0],["1999-09-20",46.3109,46.8107,45.1448,45.1448,483338.0],["1999-09-21",44.8117,45.478,44.1453,44.6451,432150.0],["1999-09-22",44.6451,45.8112,44.3119,45.478,732000.0],["1999-09-23",45.6446,47.1439,45.6446,46.3109,926588.0],["1999-09-24",45.8112,46.3109,44.3119,44.6451,275400.0],["1999-09-27",44.8117,46.3109,44.6451,45.478,524663.0],["1999-09-28",44.9782,47.6436,44.9782,46.3109,745725.0],["1999-09-29",46.1444,48.6431,44.6451,47.8102,697575.0],["1999-09-30",47.9768,48.6431,46.1443,46.8107,546038.0],["1999-10-01",46.8107,47.1439,45.8112,47.1439,346275.0],["1999-10-04",47.6436,47.6436,46.4775,47.3105,310875.0],["1999-10-05",48.6431,53.3076,47.9768,52.6412,790238.0],["1999-10-06",52.4746,53.8073,50.4756,52.308,555825.0],["1999-10-07",51.6417,52.4746,51.3085,52.1415,325575.0],["1999-10-08",50.9753,53.8073,50.9753,53.6407,443963.0],["1999-10-11",53.3076,55.14,53.3076,54.3071,259725.0],["1999-10-12",53.6407,53.6407,52.308,52.4746,295950.0],["1999-10-13",51.9749,52.1415,49.8092,49.9758,302738.0],["1999-10-14",48.6431,50.1424,47.8102,49.9758,529463.0],["1999-10-15",49.8092,49.8092,47.9768,49.3095,299925.0],["1999-10-18",48.31,50.309,48.31,49.9758,242138.0],["1999-10-19",49.9758,51.1419,49.3095,50.9753,151688.0],["1999-10-20",50.6422,51.9749,49.6427,50.8088,239025.0],["1999-10-21",50.1424,50.6422,48.9763,49.6427,452250.0],["1999-10-22",49.3095,49.4761,47.3105,48.4766,472463.0],["1999-10-25",48.31,48.6431,47.477,48.4766,199500.0],["1999-10-26",47.477,50.1424,45.9778,49.6427,503738.0],["1999-10-27",48.9763,51.1419,48.9763,49.6427,423900.0],["1999-10-28",49.6427,51.1419,49.6427,50.8088,398250.0],["1999-10-29",50.8088,52.8078,48.8097,51.8083,526163.0],["1999-11-01",52.9744,53.9739,51.9749,53.3076,328388.0],["1999-11-02",53.4741,55.6398,53.3075,53.8073,422663.0],["1999-11-03",53.8073,54.3071,51.9749,52.4746,350588.0],["1999-11-04",52.8078,53.4741,52.308,53.4741,252000.0],["1999-11-05",53.3076,55.3066,53.3076,54.4737,361500.0],["1999-11-08",54.4737,54.9734,53.141,54.9734,216788.0],["1999-11-09",55.3066,57.3056,53.8073,56.3061,378638.0],["1999-11-10",55.6398,57.6388,54.4737,56.6393,523388.0],["1999-11-11",56.6393,56.6393,55.14,56.4727,456713.0],["1999-11-12",57.3056,58.9715,55.9729,57.6388,625200.0],["1999-11-15",58.6383,59.3047,57.972,58.9715,352575.0],["1999-11-16",59.3047,62.3032,59.3047,60.3042,600038.0],["1999-11-17",60.9705,64.3022,60.4708,63.9691,709163.0],["1999-11-18",66.6344,66.6344,61.3037,61.4703,681075.0],["1999-11-19",59.971,61.8034,59.971,60.3042,305850.0],["1999-11-22",60.6373,60.9705,58.4717,59.3046,269813.0],["1999-11-23",58.9715,59.1381,55.9729,56.4727,238875.0],["1999-11-24",57.4722,57.4722,55.3066,56.9724,213375.0],["1999-11-26",56.9724,57.8054,56.8059,56.8059,76725.0],["1999-11-29",55.9729,55.9729,54.3071,55.8063,300638.0],["1999-11-30",55.8063,60.6373,55.6398,57.5555,830400.0],["1999-12-01",63.6359,63.6359,57.4722,57.972,772313.0],["1999-12-02",57.972,58.3051,56.3061,57.6388,529275.0],["1999-12-03",56.9724,58.3051,56.1395,56.4727,375413.0],["1999-12-06",56.8059,58.6383,55.3066,58.3051,446138.0],["1999-12-07",58.4717,61.97,58.3051,60.4708,418238.0],["1999-12-08",60.6373,62.9695,60.3042,62.3032,593025.0],["1999-12-09",62.6364,64.1356,61.6369,63.9691,495225.0],["1999-12-10",63.9691,67.8005,62.3032,64.4688,455588.0],["1999-12-13",63.9691,64.6354,62.4698,63.3444,396975.0],["1999-12-14",61.3037,62.9695,60.4708,62.4698,468113.0],["1999-12-15",62.4698,62.6364,60.6373,61.3037,407550.0],["1999-12-16",61.3037,61.8034,58.9715,60.1376,252788.0],["1999-12-17",60.6373,61.6369,59.8044,61.3037,474525.0],["1999-12-20",60.8039,61.1371,59.1381,59.971,381788.0],["1999-12-21",59.6378,61.97,59.3046,59.3046,468075.0],["1999-12-22",60.9705,61.6369,60.3042,61.1371,341213.0],["1999-12-23",61.1371,61.1371,59.971,60.3042,275738.0],["1999-12-27",60.3042,60.6373,59.4712,59.4712,282638.0],["1999-12-28",58.3051,60.6373,58.3051,59.6378,300413.0],["1999-12-29",59.6378,62.9695,59.4712,60.9705,328013.0],["1999-12-30",61.4703,62.4698,60.1376,61.97,480675.0],["1999-12-31",61.3037,62.9695,60.9705,62.6364,98288.0],["2000-01-03",61.3037,65.3018,61.3037,64.1356,796350.0],["2000-01-04",62.6364,64.3022,62.6364,63.6359,445838.0],["2000-01-05",63.6359,64.9686,63.4693,64.6354,876675.0],["2000-01-06",64.6354,69.1332,64.4688,68.6335,1597650.0],["2000-01-07",68.1337,74.6306,67.9671,73.6311,1581375.0],["2000-01-10",74.6306,76.6296,72.2984,72.6315,870975.0],["2000-01-11",71.9652,72.9647,68.9666,70.1327,952275.0],["2000-01-12",70.2993,71.2989,68.9666,70.1327,941138.0],["2000-01-13",69.9662,73.9642,69.633,72.6315,1695938.0],["2000-01-14",71.2989,72.2984,68.6335,71.9652,663113.0],["2000-01-18",70.6325,71.9652,70.2993,71.4654,402150.0],["2000-01-19",70.4659,71.9652,67.634,68.9666,265125.0],["2000-01-20",69.1332,71.7986,66.3013,70.6325,490050.0],["2000-01-21",70.6325,70.7991,64.3022,67.3008,686963.0],["2000-01-24",66.9676,67.1342,62.9695,64.1356,585338.0],["2000-01-25",64.1356,64.4688,63.3027,63.3027,543938.0],["2000-01-26",63.9691,64.6354,63.1361,63.8025,657338.0],["2000-01-27",63.9691,64.4688,60.4708,60.9705,397163.0],["2000-01-28",60.9705,65.9681,59.971,62.3032,1052213.0],["2000-01-31",62.3032,62.9695,60.3042,60.6373,482738.0],["2000-02-01",60.6373,61.3037,59.4712,60.4708,668925.0],["2000-02-02",58.6383,63.9691,58.6383,62.4698,1245638.0],["2000-02-03",60.6373,62.3032,60.6373,61.1371,894413.0],["2000-02-04",61.1371,62.9695,61.1371,62.3032,976838.0],["2000-02-07",61.3037,62.1366,59.4712,60.8039,444225.0],["2000-02-08",60.9705,61.8034,60.4708,61.1371,723375.0],["2000-02-09",60.8039,61.97,59.4712,59.6378,801375.0],["2000-02-10",59.6378,59.6378,56.3061,56.4727,496013.0],["2000-02-11",56.9724,57.3056,54.9734,55.6398,605250.0],["2000-02-14",55.9729,55.9729,54.1405,54.8068,489038.0],["2000-02-15",55.4732,55.6398,54.4737,55.14,617475.0],["2000-02-16",55.6398,55.9729,53.6407,53.9739,394425.0],["2000-02-17",53.6407,54.3071,53.4741,53.9739,665363.0],["2000-02-18",53.3075,53.9739,51.9749,52.308,646988.0],["2000-02-22",52.308,53.4741,51.4751,52.6412,393750.0],["2000-02-23",52.308,52.308,49.8092,49.9758,344213.0],["2000-02-24",50.6422,51.1419,47.9768,49.6427,772088.0],["2000-02-25",48.9763,49.6427,47.9768,48.1434,537038.0],["2000-02-28",47.9768,47.9768,45.1448,46.3109,998625.0],["2000-02-29",46.3109,47.9768,45.9778,46.6441,1145850.0],["2000-03-01",47.3105,49.9758,46.1444,49.8092,1228200.0],["2000-03-02",50.6422,52.9744,50.6422,52.1415,739275.0],["2000-03-03",52.8078,56.1395,51.9749,55.4732,676463.0],["2000-03-06",54.8068,54.8068,52.1414,52.4746,356663.0],["2000-03-07",52.6412,53.8073,51.9749,53.3076,683100.0],["2000-03-08",52.6412,52.8078,51.3085,51.8083,309375.0],["2000-03-09",51.6417,53.141,51.3085,52.9744,177338.0],["2000-03-10",53.3075,55.3066,52.6412,55.14,354000.0],["2000-03-13",55.0,55.1667,53.1667,54.0,189413.0],["2000-03-14",53.8333,55.0,52.8333,53.3333,373650.0],["2000-03-15",53.5,61.0,53.3333,58.6667,471900.0],["2000-03-16",58.3333,65.3333,58.1667,63.6667,880538.0],["2000-03-17",63.8333,64.1667,61.8333,61.8333,429825.0],["2000-03-20",61.3333,62.1667,58.0,60.3333,281963.0],["2000-03-21",60.3333,62.1667,59.8333,61.1667,329775.0],["2000-03-22",60.0,61.1667,57.6667,58.6667,387675.0],["2000-03-23",58.6667,58.6667,57.1667,57.5,300675.0],["2000-03-24",56.6667,59.8333,54.6667,58.0,585038.0],["2000-03-27",58.6667,59.3333,56.1667,56.8333,262875.0],["2000-03-28",57.1667,60.0,57.0,58.3333,357600.0],["2000-03-29",60.6667,61.0,59.5,60.1667,381263.0],["2000-03-30",59.5,63.0,58.6667,61.3333,549113.0],["2000-03-31",64.0,65.0,61.3333,61.3333,951300.0],["2000-04-03",62.0,66.1667,62.0,64.8333,628538.0],["2000-04-04",64.0,66.3333,62.6667,63.3333,852825.0],["2000-04-05",63.8333,66.6667,63.5,65.6667,369600.0],["2000-04-06",66.3333,69.5,66.3333,68.0,1098488.0],["2000-04-07",67.8333,68.0,65.3333,66.0,429713.0],["2000-04-10",65.3333,67.3333,65.3333,66.0,590550.0],["2000-04-11",66.0,68.6667,66.0,68.0,380888.0],["2000-04-12",67.8333,72.3333,67.8333,71.3333,1072350.0],["2000-04-13",70.6667,71.0,67.6667,69.1667,458475.0],["2000-04-14",68.0,69.1667,65.0,67.3333,617925.0],["2000-04-17",68.0,68.3333,65.0,67.0,345300.0],["2000-04-18",67.0,68.0,66.1667,67.6667,461663.0],["2000-04-19",68.0,68.5,66.8333,67.1667,334538.0],["2000-04-20",67.5,69.3333,67.3333,68.8333,411000.0],["2000-04-24",67.3333,68.6667,67.0,68.6667,192713.0],["2000-04-25",69.3333,70.8333,68.6667,69.8333,345638.0],["2000-04-26",70.3333,70.3333,69.0,69.6667,410925.0],["2000-04-27",68.0,69.3333,67.8333,68.3333,325425.0],["2000-04-28",68.1667,68.8333,67.3333,68.0,308700.0],["2000-05-01",67.8333,67.8333,64.0,64.8333,600938.0],["2000-05-02",66.0,67.8333,61.0,65.6667,1351688.0],["2000-05-03",65.6667,68.5,63.6667,64.3333,681113.0],["2000-05-04",64.3333,64.8333,61.0,62.3333,862838.0],["2000-05-05",62.3333,65.5,62.0,64.0,449138.0],["2000-05-08",64.0,65.3333,61.1667,64.1667,342113.0],["2000-05-09",66.0,66.0,62.6667,64.5,368175.0],["2000-05-10",64.8333,65.1667,62.6667,63.3333,383475.0],["2000-05-11",64.0,65.6667,63.8333,64.3333,290550.0],["2000-05-12",64.6667,65.3333,64.3333,64.6667,140363.0],["2000-05-15",64.8333,69.8333,64.8333,69.3333,618675.0],["2000-05-16",69.0,69.1667,66.5833,66.6667,330675.0],["2000-05-17",67.3333,68.0,66.3333,67.0,383513.0],["2000-05-18",67.0,71.3333,67.0,70.8333,1040588.0],["2000-05-19",70.8333,70.8333,68.0,68.5,418575.0],["2000-05-22",68.6667,69.1667,66.8333,67.8333,320025.0],["2000-05-23",68.5,72.1667,68.1667,69.3333,630938.0],["2000-05-24",70.0,71.5,69.3333,70.5,386138.0],["2000-05-25",68.6667,70.5,68.6667,69.3333,582150.0],["2000-05-26",70.0,72.0,69.6667,71.5,523313.0],["2000-05-30",70.3333,70.5,66.3333,68.8333,418463.0],["2000-05-31",68.8333,70.0,67.1667,68.3333,509588.0],["2000-06-01",69.0,70.3333,68.0,69.0,328500.0],["2000-06-02",68.8333,69.0,66.0,67.1667,554588.0],["2000-06-05",67.0,69.8333,66.5,69.3333,488513.0],["2000-06-06",69.3333,69.3333,66.5,69.3333,541463.0],["2000-06-07",69.5,69.5,66.0,69.1667,556350.0],["2000-06-08",68.6667,68.6667,66.1667,67.6667,341513.0],["2000-06-09",67.6667,67.6667,66.6667,67.1667,203550.0],["2000-06-12",66.6667,69.0,66.6667,67.3333,313613.0],["2000-06-13",67.6667,70.3333,67.5,70.1667,720825.0],["2000-06-14",69.8333,72.8333,69.5,72.0,881438.0],["2000-06-15",71.3333,72.0,70.0,71.3333,581963.0],["2000-06-16",71.0,71.5,70.8333,71.1667,288038.0],["2000-06-19",71.3333,73.0,70.5,71.0,406988.0],["2000-06-20",72.0,72.3333,70.3333,71.8333,534788.0],["2000-06-21",71.8333,71.8333,70.3333,70.6667,368063.0],["2000-06-22",70.5,72.5,70.5,71.5,605063.0],["2000-06-23",71.5,72.8333,70.6667,72.6667,1442025.0],["2000-06-26",72.6667,76.3333,72.6667,75.3333,857588.0],["2000-06-27",74.8333,77.1667,74.5,75.1667,1105875.0],["2000-06-28",75.1667,75.1667,73.3333,74.0833,426263.0],["2000-06-29",74.3333,75.3333,74.0,74.1667,726600.0],["2000-06-30",75.3333,75.3333,71.9583,72.0,743888.0],["2000-07-03",72.3333,73.3333,70.6667,73.1667,254438.0],["2000-07-05",73.8333,76.3333,73.8333,76.1667,765600.0],["2000-07-06",76.3333,76.3333,74.5,75.0,566025.0],["2000-07-07",76.1667,76.3333,75.3333,75.8333,582000.0],["2000-07-10",75.6667,76.1667,74.6667,74.8333,522938.0],["2000-07-11",74.5,76.1667,74.3333,74.6667,553838.0],["2000-07-12",74.5,75.3333,74.5,74.8333,351413.0],["2000-07-13",75.1667,75.1667,70.6667,71.5,564600.0],["2000-07-14",71.3333,71.8333,70.5,71.1667,593888.0],["2000-07-17",71.6667,75.3333,70.8333,74.0,382650.0],["2000-07-18",74.6667,74.6667,72.0,74.6667,293063.0],["2000-07-19",75.0,76.5,74.6667,76.1667,265538.0],["2000-07-20",76.1667,76.6667,75.0,76.0,500325.0],["2000-07-21",74.6667,75.3333,73.6667,75.0,247575.0],["2000-07-24",75.6667,76.5,72.3333,73.1667,267488.0],["2000-07-25",73.3333,75.1667,73.3333,75.0,843300.0],["2000-07-26",74.6667,78.3333,74.6667,75.6667,1113075.0],["2000-07-27",77.3333,80.6667,76.3333,76.8333,1005900.0],["2000-07-28",79.3333,85.0,79.1667,83.1667,1764038.0],["2000-07-31",83.0,83.3333,81.0,81.1667,928613.0],["2000-08-01",81.6667,83.0,80.0,82.6667,1048988.0],["2000-08-02",83.0,84.0,82.6667,83.6667,757613.0],["2000-08-03",83.3333,84.0,81.3333,83.1667,611663.0],["2000-08-04",83.6667,84.0,81.8333,84.0,533138.0],["2000-08-07",84.0,84.0,83.0,83.8333,346275.0],["2000-08-08",83.3333,83.5,81.0,82.8333,558450.0],["2000-08-09",82.8333,84.5,82.6667,83.8333,1112513.0],["2000-08-10",84.0,84.8333,83.3333,84.3333,408375.0],["2000-08-11",84.3333,85.6667,84.1667,85.6667,641213.0],["2000-08-14",86.0,87.1667,84.6667,86.3333,682238.0],["2000-08-15",85.6667,85.8333,80.0,80.6667,652275.0],["2000-08-16",82.0,84.0,81.3333,81.6667,488663.0],["2000-08-17",82.3333,82.5,79.0,82.3333,458325.0],["2000-08-18",82.3333,83.1667,81.3333,81.6667,498488.0],["2000-08-21",81.8333,81.8333,77.8333,78.8333,440363.0],["2000-08-22",78.5,78.8333,74.8333,77.1667,596850.0],["2000-08-23",76.8333,80.0,76.8333,79.5,765150.0],["2000-08-24",78.8333,83.5,78.8333,82.8333,703088.0],["2000-08-25",82.8333,82.8333,80.3333,81.8333,357825.0],["2000-08-28",82.3333,83.5,82.1667,82.6667,449138.0],["2000-08-29",82.5,82.6667,79.6667,80.1667,405075.0],["2000-08-30",80.1667,81.5,79.6667,80.8333,469688.0],["2000-08-31",81.3333,83.3333,81.0,82.375,621863.0],["2000-09-01",84.0,85.1667,81.5,82.6667,287400.0],["2000-09-05",82.6667,84.0,82.3333,83.5,244988.0],["2000-09-06",83.6667,85.1667,83.3333,85.1667,380438.0],["2000-09-07",84.5,85.3333,83.1667,83.8333,411638.0],["2000-09-08",83.6667,84.6667,83.3333,84.0,316613.0],["2000-09-11",84.6667,84.8333,84.0,84.3333,355613.0],["2000-09-12",86.6667,92.6667,86.5,91.5,1769213.0],["2000-09-13",92.0,94.0,91.8333,93.4167,1577175.0],["2000-09-14",93.3333,93.3333,88.0,91.1667,712238.0],["2000-09-15",93.3333,93.8333,92.1667,92.9167,527288.0],["2000-09-18",93.3333,94.0,92.5,93.0,853050.0],["2000-09-19",93.0,96.0,92.8333,95.5,946125.0],["2000-09-20",95.6667,96.0,93.3333,95.0,663900.0],["2000-09-21",94.3333,94.5,92.0,93.5,942338.0],["2000-09-22",93.5,95.1667,93.0,93.3333,769200.0],["2000-09-25",94.6667,94.6667,92.5,93.6667,3127800.0],["2000-09-26",94.0,95.8333,93.6667,94.8333,750525.0],["2000-09-27",94.3333,96.3333,94.3333,96.1667,731588.0],["2000-09-28",97.1667,97.1667,94.6667,95.0,820013.0],["2000-09-29",96.0,98.0,95.5,97.1667,552113.0],["2000-10-02",97.1667,102.0,95.6667,101.5,1072763.0],["2000-10-03",103.3333,104.3333,98.6667,101.1667,1377225.0],["2000-10-04",103.3333,103.3333,100.1667,100.6667,1205100.0],["2000-10-05",100.6667,103.1667,100.1667,102.6667,1292100.0],["2000-10-06",102.6667,105.0,100.6667,101.0,1205775.0],["2000-10-09",101.1667,102.1667,99.0,100.5,411638.0],["2000-10-10",100.5,104.0,100.3333,102.5,760388.0],["2000-10-11",102.6667,106.8333,102.5,106.8333,1014038.0],["2000-10-12",106.8333,106.8333,98.0,101.5,945750.0],["2000-10-13",101.1667,103.5,99.3333,103.5,819300.0],["2000-10-16",103.1667,106.0,102.3333,103.5,752550.0],["2000-10-17",103.8333,106.8333,103.6667,106.6667,902925.0],["2000-10-18",107.6667,108.0,100.5,102.0,1367588.0],["2000-10-19",104.0,104.0,100.0,101.1667,860625.0],["2000-10-20",100.8333,102.3333,100.1667,102.1667,529313.0],["2000-10-23",101.3333,101.5,98.0,100.3333,463463.0],["2000-10-24",100.0,103.0,100.0,101.1667,336225.0],["2000-10-25",101.0,105.6667,100.0,104.6667,540338.0],["2000-10-26",105.0,106.5,101.8333,102.3333,700463.0],["2000-10-27",100.6667,104.0,99.6667,100.5,500513.0],["2000-10-30",101.0,106.1667,100.6667,105.3333,490238.0],["2000-10-31",105.0,106.3333,100.0,104.8333,704250.0],["2000-11-01",103.0,103.1667,99.6667,100.0,1736813.0],["2000-11-02",100.0,100.8333,96.6667,98.0,1060463.0],["2000-11-03",98.3333,98.5,95.6667,96.3333,1137038.0],["2000-11-06",95.8333,99.8333,94.6667,99.3333,1107525.0],["2000-11-07",100.0,102.5,99.0,102.3333,477863.0],["2000-11-08",103.6667,105.3333,102.6667,103.1667,423263.0],["2000-11-09",103.1667,105.6667,103.1667,105.6667,497625.0],["2000-11-10",106.3333,107.1667,106.1667,106.3333,774375.0],["2000-11-13",106.3333,106.6667,102.1667,104.1667,550050.0],["2000-11-14",104.1667,105.5,99.8333,105.1667,471488.0],["2000-11-15",106.6667,107.6667,103.3333,105.0,630713.0],["2000-11-16",106.0,109.3333,105.6667,109.0,977963.0],["2000-11-17",109.6667,114.6667,109.6667,113.1667,1518038.0],["2000-11-20",111.6667,111.8333,108.3333,109.0,1045275.0],["2000-11-21",109.6667,110.0,107.0,107.5,528338.0],["2000-11-22",107.3333,108.6667,105.5,106.1667,355388.0],["2000-11-24",107.6667,108.3333,106.3333,107.3333,123375.0],["2000-11-27",109.3333,110.0,105.8333,106.5,592388.0],["2000-11-28",106.5,109.3333,105.5,109.3333,438938.0],["2000-11-29",109.3333,112.1667,109.0,112.1667,463350.0],["2000-11-30",112.5,115.8333,112.3333,113.5,1416975.0],["2000-12-01",114.0,114.6667,108.6667,110.0,485700.0],["2000-12-04",110.6667,113.0,110.0,112.6667,315938.0],["2000-12-05",112.6667,113.1667,105.1667,108.8333,493500.0],["2000-12-06",109.1667,109.1667,106.1667,106.1667,474788.0],["2000-12-07",106.5,106.6667,102.6667,105.1667,455063.0],["2000-12-08",105.8333,106.0,101.6667,103.1667,672113.0],["2000-12-11",103.3333,111.1667,103.0,108.6667,648338.0],["2000-12-12",106.6667,107.0,104.8333,105.3333,543638.0],["2000-12-13",106.3333,106.5,104.1667,104.3333,371850.0],["2000-12-14",105.0,106.3333,99.3333,101.5,349950.0],["2000-12-15",101.3333,104.6667,99.0,104.6667,850763.0],["2000-12-18",108.6667,110.6667,106.5,109.1667,622463.0],["2000-12-19",109.8333,114.6667,109.5,112.1667,1068675.0],["2000-12-20",113.6667,115.3333,112.5,114.8333,695025.0],["2000-12-21",115.1667,115.3333,109.6667,111.3333,601013.0],["2000-12-22",113.3333,114.3333,108.6667,109.1667,574538.0],["2000-12-26",109.8333,114.6667,106.3333,113.3333,744638.0],["2000-12-27",114.6667,117.1667,112.8333,115.5,566250.0],["2000-12-28",116.3333,121.3333,116.3333,120.6667,740175.0],["2000-12-29",121.0,122.0,117.8333,118.5,454238.0],["2001-01-02",116.6667,118.5,115.3333,115.8333,748200.0],["2001-01-03",115.0,117.8333,108.6667,110.5,1249800.0],["2001-01-04",108.3333,109.1667,98.6667,104.0,2339288.0],["2001-01-05",106.6667,111.0,105.3333,110.1667,1614750.0],["2001-01-08",110.1667,114.6667,110.1667,113.0,1276800.0],["2001-01-09",112.6667,115.6667,112.6667,114.8333,1279388.0],["2001-01-10",112.6667,118.6667,112.6667,118.3333,1154963.0],["2001-01-11",117.6667,117.8333,116.0,116.0,1324613.0],["2001-01-12",113.5,114.5,110.8333,111.6667,1014075.0],["2001-01-16",113.3333,114.3333,110.5,114.1667,709463.0],["2001-01-17",112.6667,113.1667,106.6667,109.5,1044038.0],["2001-01-18",109.3333,109.6667,108.0,108.0,1040063.0],["2001-01-19",104.3333,105.25,101.0,101.3333,1382963.0],["2001-01-22",103.6667,113.6667,103.3333,108.8333,1068750.0],["2001-01-23",108.8333,116.5,108.8333,116.1667,1265738.0],["2001-01-24",116.1667,116.1667,113.8333,114.6667,846600.0],["2001-01-25",114.6667,118.6667,114.6667,116.3333,626813.0],["2001-01-26",116.3333,119.0833,115.1667,115.8333,852300.0],["2001-01-29",114.6667,114.9333,114.0533,114.3467,649650.0],["2001-01-30",114.0,115.8667,113.36,113.6,597788.0],["2001-01-31",113.7333,117.3067,113.3333,116.32,659738.0],["2001-02-01",117.2,117.8667,112.9333,117.6,640650.0],["2001-02-02",117.3867,118.6667,116.4,117.5733,665100.0],["2001-02-05",117.3333,121.0933,117.04,118.0533,810750.0],["2001-02-06",118.5333,119.8667,117.0667,119.0133,527700.0],["2001-02-07",119.3333,121.6,117.3333,120.4,614100.0],["2001-02-08",120.4,120.4,116.08,117.6267,435150.0],["2001-02-09",116.9333,117.8667,113.9733,116.0533,644063.0],["2001-02-12",116.6667,122.2667,116.2667,122.1067,620250.0],["2001-02-13",122.1067,123.3333,121.3333,121.6267,582263.0],["2001-02-14",122.2667,124.3467,120.32,121.8933,795825.0],["2001-02-15",121.8933,121.8933,119.9733,121.2267,617588.0],["2001-02-16",121.3333,122.5333,120.1333,121.0667,545963.0],["2001-02-20",120.8,122.6667,120.4533,120.6667,699600.0],["2001-02-21",124.5333,124.6667,121.4133,121.6,571950.0],["2001-02-22",121.6,122.56,120.8,121.8667,565238.0],["2001-02-23",122.0,122.48,120.6667,122.4267,623925.0],["2001-02-26",122.4267,125.3333,117.3067,118.2667,1529325.0],["2001-02-27",119.68,124.4,119.4933,122.88,773100.0],["2001-02-28",123.0933,124.4267,121.6533,123.0133,453788.0],["2001-03-01",123.3333,123.7333,118.6667,121.3333,1086713.0],["2001-03-02",121.8667,122.5867,120.32,121.3333,1397550.0],["2001-03-05",122.6667,122.6667,120.1333,120.5333,535763.0],["2001-03-06",120.5333,121.6533,119.52,119.8667,738113.0],["2001-03-07",119.8933,120.4267,117.3333,119.4933,615863.0],["2001-03-08",119.4933,119.6533,117.2,117.7333,604613.0],["2001-03-09",117.4667,117.4667,114.8,115.9733,399525.0],["2001-03-12",115.2,115.28,112.5333,112.5333,265013.0],["2001-03-13",110.4,111.7333,106.4,110.64,596850.0],["2001-03-14",106.6667,109.2267,106.4267,108.1333,647925.0],["2001-03-15",108.1333,108.1333,106.08,106.9067,409575.0],["2001-03-16",104.0,108.32,104.0,107.5467,829425.0],["2001-03-19",108.1333,109.6533,105.8667,109.1733,524963.0],["2001-03-20",109.6,111.7067,108.16,109.36,567000.0],["2001-03-21",110.2667,110.8,109.12,109.3333,675488.0],["2001-03-22",109.3333,109.5467,101.3333,105.3333,689738.0],["2001-03-23",107.3333,110.8,106.9333,110.24,565725.0],["2001-03-26",114.0,115.3333,113.4667,113.8667,376050.0],["2001-03-27",113.4667,113.4933,106.9333,109.4667,876375.0],["2001-03-28",109.2,110.9067,108.8,110.0,566325.0],["2001-03-29",112.0,118.6667,112.0,117.68,692963.0],["2001-03-30",117.1467,118.32,115.0133,117.3333,572625.0],["2001-04-02",117.3333,118.64,114.5867,117.3333,522188.0],["2001-04-03",117.3333,118.0,115.4667,117.3333,860025.0],["2001-04-04",117.52,124.1333,117.3333,122.9867,1585725.0],["2001-04-05",125.2,125.9467,122.2933,123.4667,1120500.0],["2001-04-06",123.4667,123.6,121.4133,122.6667,701175.0],["2001-04-09",122.6667,122.8,118.9333,120.0,847613.0],["2001-04-10",119.6533,121.4667,118.6667,121.4667,794888.0],["2001-04-11",121.4667,122.0,119.3867,120.16,627600.0],["2001-04-12",120.4,122.5867,120.2667,121.4933,319350.0],["2001-04-16",122.1333,125.5467,122.1333,125.2,620438.0],["2001-04-17",124.6667,127.3333,124.4,125.28,443513.0],["2001-04-18",125.3067,125.3333,116.1067,120.4,1813838.0],["2001-04-19",120.0,120.5333,112.3733,114.48,1082475.0],["2001-04-20",113.0667,114.2667,108.24,113.44,1485413.0],["2001-04-23",113.4133,115.3067,113.0667,113.8667,603263.0],["2001-04-24",114.3733,117.6533,114.1867,115.92,493988.0],["2001-04-25",115.6,120.4,115.52,117.3333,665100.0],["2001-04-26",117.2,120.4,116.1333,117.7067,473700.0],["2001-04-27",117.3333,119.2,117.28,118.4533,346013.0],["2001-04-30",118.8,120.24,118.0,119.04,482925.0],["2001-05-01",118.7733,122.6667,116.2933,122.6667,698588.0],["2001-05-02",121.0667,121.0667,117.2267,119.12,855075.0],["2001-05-03",119.52,121.1733,116.1333,118.5867,385163.0],["2001-05-04",118.32,119.2533,116.4,119.0667,234338.0],["2001-05-07",119.0933,119.7333,114.8533,116.6667,426563.0],["2001-05-08",117.3333,117.52,113.4933,114.8,1242750.0],["2001-05-09",114.8,114.9333,113.2,114.6933,493763.0],["2001-05-10",114.9333,114.9333,112.48,114.2667,687263.0],["2001-05-11",114.8,116.7467,113.8667,114.56,398588.0],["2001-05-14",115.3333,116.0533,114.24,115.0667,276375.0],["2001-05-15",115.1467,117.3333,114.8,116.7733,419138.0],["2001-05-16",116.7733,123.3333,116.48,121.0933,840675.0],["2001-05-17",121.0933,121.2,119.1467,120.56,673650.0],["2001-05-18",120.5867,121.28,118.9333,119.9467,817538.0],["2001-05-21",119.9467,120.3467,116.6667,116.6667,401775.0],["2001-05-22",115.7333,116.7733,113.52,115.9467,773400.0],["2001-05-23",114.0,116.2933,113.2,114.64,743813.0],["2001-05-24",116.2667,118.7733,115.92,118.5867,525450.0],["2001-05-25",119.0667,119.9467,118.8,119.1467,244688.0],["2001-05-29",119.3067,120.6933,117.1733,120.6933,449775.0],["2001-05-30",120.6933,122.6667,119.7333,121.8933,472275.0],["2001-05-31",122.2667,122.6667,120.48,121.3067,492713.0],["2001-06-01",121.3067,121.3333,119.28,121.12,302775.0],["2001-06-04",121.3333,124.72,121.3333,124.1333,833288.0],["2001-06-05",124.16,126.64,123.2267,126.2133,535875.0],["2001-06-06",124.8,129.3333,124.6933,129.3333,704888.0],["2001-06-07",129.3333,130.5333,127.6,128.7467,501938.0],["2001-06-08",128.72,130.2667,128.72,129.9467,345563.0],["2001-06-11",128.9333,129.0133,126.8267,126.9867,510750.0],["2001-06-12",128.6667,132.9067,128.1867,132.8533,1079400.0],["2001-06-13",132.6933,133.0667,131.3067,131.9733,503250.0],["2001-06-14",132.0,133.2,130.88,133.2,1124213.0],["2001-06-15",131.8667,137.0133,131.5733,136.24,1301213.0],["2001-06-18",135.2,136.6667,133.0667,136.2667,690900.0],["2001-06-19",136.8,137.3333,133.6533,135.5733,676650.0],["2001-06-20",135.6,138.6667,135.6,138.2133,487613.0],["2001-06-21",137.6,139.28,136.6667,137.4667,415050.0],["2001-06-22",137.4667,137.4667,134.4533,135.92,288863.0],["2001-06-25",135.6533,136.0533,133.0667,134.9333,490313.0],["2001-06-26",132.8,134.5067,132.8,133.8667,715125.0],["2001-06-27",134.1333,136.5067,133.8667,135.7333,381900.0],["2001-06-28",135.7333,137.8667,135.7333,136.96,722138.0],["2001-06-29",137.4933,137.6,136.0,137.6,711188.0],["2001-07-02",137.5733,137.5733,134.8,135.2,518775.0],["2001-07-03",135.3867,135.6,134.4,135.1467,292050.0],["2001-07-05",135.1467,135.6267,133.3333,133.3333,546263.0],["2001-07-06",133.6,133.8933,133.0933,133.3333,486113.0],["2001-07-09",134.0,134.48,133.4133,133.7333,898088.0],["2001-07-10",137.3333,138.4,136.5333,138.0,936713.0],["2001-07-11",141.3333,146.6667,140.6133,146.64,2081438.0],["2001-07-12",149.2,149.3333,143.7333,143.8933,2127075.0],["2001-07-13",143.7333,144.96,142.7467,142.8,1034400.0],["2001-07-16",143.2,144.6667,142.96,144.5333,921600.0],["2001-07-17",144.9333,146.2933,144.7467,145.8667,920213.0],["2001-07-18",146.1333,152.0,146.1333,148.6667,1337775.0],["2001-07-19",149.3333,150.64,145.5733,146.08,719513.0],["2001-07-20",146.08,148.8,145.0667,146.2667,713175.0],["2001-07-23",148.6667,148.6933,146.9867,146.9867,705638.0],["2001-07-24",146.4533,148.1867,143.0933,143.8933,543413.0],["2001-07-25",144.0,146.5333,142.1333,145.2,703500.0],["2001-07-26",145.84,148.0,145.6,147.4667,510600.0],["2001-07-27",147.7333,147.9467,143.8667,145.6,470888.0],["2001-07-30",143.8667,144.9067,142.0,144.24,916988.0],["2001-07-31",144.88,149.3067,144.4267,148.0267,678338.0],["2001-08-01",148.5333,149.3067,147.0933,148.1333,591075.0],["2001-08-02",148.2133,148.4,139.9733,144.6667,1696913.0],["2001-08-03",144.8,145.28,143.8133,144.2667,478838.0],["2001-08-06",144.2667,145.3867,144.0533,144.3733,335850.0],["2001-08-07",144.5333,147.0933,144.5333,145.9733,286950.0],["2001-08-08",145.7067,146.6667,144.2667,144.4,315713.0],["2001-08-09",144.4,146.0,144.0,144.8533,304238.0],["2001-08-10",145.7333,148.08,145.4667,147.7333,580988.0],["2001-08-13",148.2667,149.3067,147.6,147.6,481163.0],["2001-08-14",148.1333,148.48,146.6933,148.0533,308288.0],["2001-08-15",148.0533,149.28,147.6,147.6,285413.0],["2001-08-16",147.0667,149.0933,147.0667,148.4,345075.0],["2001-08-17",147.8667,147.9733,144.2667,145.0133,564413.0],["2001-08-20",145.0133,147.4133,144.9333,147.3867,812738.0],["2001-08-21",147.2,149.2533,146.9867,149.04,451013.0],["2001-08-22",149.3333,153.1467,149.3333,152.7733,1187513.0],["2001-08-23",152.5867,156.0,152.32,153.8133,806963.0],["2001-08-24",154.4,154.4267,152.0,153.3333,1178063.0],["2001-08-27",153.0667,157.04,152.0,152.1333,469575.0],["2001-08-28",152.1333,152.5333,150.1867,150.8533,423000.0],["2001-08-29",151.2,151.3333,148.9067,149.84,521400.0],["2001-08-30",150.0,154.4,149.6533,151.84,495975.0],["2001-08-31",151.7333,152.5333,147.7067,147.7867,579975.0],["2001-09-04",149.3333,154.1867,149.3333,152.7467,636938.0],["2001-09-05",153.3333,156.8,152.64,155.7067,761738.0],["2001-09-06",155.7067,158.6667,154.16,156.3733,693000.0],["2001-09-07",155.6,155.68,153.8933,154.0,749100.0],["2001-09-10",153.6,156.5333,150.9333,151.3867,1113300.0],["2001-09-17",149.0667,149.0933,143.0933,146.4,1237500.0],["2001-09-18",146.8,148.8,145.7867,146.6667,1066125.0],["2001-09-19",146.4,149.04,143.2,145.3333,1215150.0],["2001-09-20",147.3333,150.1333,146.9333,149.3333,1626188.0],["2001-09-21",145.3333,149.1733,140.0,144.7467,1591200.0],["2001-09-24",146.6667,146.9333,143.7333,146.32,988763.0],["2001-09-25",146.2667,152.4,146.2667,152.3733,1240538.0],["2001-09-26",154.0,156.2667,152.4533,156.1867,729825.0],["2001-09-27",156.2133,160.0,156.0,160.0,566175.0],["2001-09-28",160.0,162.2667,153.8933,159.0667,1108800.0],["2001-10-01",159.2,159.8133,156.4,157.9467,651150.0],["2001-10-02",158.9333,159.8667,155.5467,157.6,683700.0],["2001-10-03",157.4667,162.9333,154.4267,155.7333,1718588.0],["2001-10-04",157.7333,161.0667,157.4667,160.5867,1126575.0],["2001-10-05",161.2,162.6667,159.6,162.6667,777525.0],["2001-10-08",161.8667,163.9733,159.0667,161.7333,591188.0],["2001-10-09",161.3333,161.3333,158.4,159.68,651563.0],["2001-10-10",160.6667,164.5333,160.6667,163.3333,587850.0],["2001-10-11",162.6667,163.3067,158.0,158.8267,1250325.0],["2001-10-12",158.8,159.2533,157.28,159.2,800325.0],["2001-10-15",158.1333,166.1067,157.7333,165.8667,606413.0],["2001-10-16",164.6667,166.9333,162.6667,163.7067,778425.0],["2001-10-17",163.7067,165.92,162.7467,163.8667,1239075.0],["2001-10-18",163.6,164.9333,158.1333,162.3733,496913.0],["2001-10-19",161.4667,165.04,160.9333,162.6667,423938.0],["2001-10-22",161.7333,167.4133,161.7333,165.9467,353738.0],["2001-10-23",166.4,167.2,160.5333,162.1333,644025.0],["2001-10-24",161.52,161.5467,155.7333,156.7733,2106713.0],["2001-10-25",156.5333,156.8,153.3067,156.0,1836938.0],["2001-10-26",154.9333,155.0667,152.2667,154.88,1011000.0],["2001-10-29",155.2,158.2667,154.6667,157.44,578025.0],["2001-10-30",157.6,158.6667,155.4667,157.28,580238.0],["2001-10-31",157.4667,157.4667,152.3733,153.3867,889763.0],["2001-11-01",154.0,154.5333,151.7333,153.12,447225.0],["2001-11-02",153.0933,153.7333,150.4533,151.1467,790950.0],["2001-11-05",151.9467,152.0,149.2267,149.8667,1060763.0],["2001-11-06",150.2667,154.1333,150.2667,152.5333,710325.0],["2001-11-07",152.5333,152.6667,147.9467,149.12,689325.0],["2001-11-08",149.12,149.12,143.2,144.2667,2035425.0],["2001-11-09",144.5333,147.6,144.32,147.0133,769763.0],["2001-11-12",147.4667,152.0,146.2667,150.2133,722325.0],["2001-11-13",150.2667,153.6,149.7333,151.8667,642788.0],["2001-11-14",155.0667,156.6667,153.3333,153.6,962025.0],["2001-11-15",153.6,156.0,153.6,154.5333,604125.0],["2001-11-16",154.6667,156.2667,154.0,154.9333,546038.0],["2001-11-19",154.8,156.8,153.2,156.72,854438.0],["2001-11-20",156.4533,163.2267,156.4533,161.0667,1027913.0],["2001-11-21",160.4,161.2,158.4,160.16,476063.0],["2001-11-23",160.32,161.8133,160.24,160.9067,176700.0],["2001-11-26",161.7333,161.8667,158.4,159.8133,505088.0],["2001-11-27",159.8133,159.84,155.8667,157.0133,586800.0],["2001-11-28",157.2,158.32,156.0,156.5333,358800.0],["2001-11-29",157.0667,158.6667,155.7333,158.4,458513.0],["2001-11-30",158.8,160.2667,158.7733,160.0,443513.0],["2001-12-03",160.0,160.4,159.0667,160.2933,469613.0],["2001-12-04",160.24,162.6133,160.24,161.6533,316575.0],["2001-12-05",161.6,162.6667,161.3067,161.8667,642338.0],["2001-12-06",162.4,162.6133,159.2,160.1333,474900.0],["2001-12-07",159.7333,161.0667,157.8667,159.6,284175.0],["2001-12-10",159.4667,160.2667,156.8,157.52,378263.0],["2001-12-11",157.6,161.3333,155.8667,159.8667,568463.0],["2001-12-12",159.6267,161.3333,156.8,158.5867,429975.0],["2001-12-13",158.1333,160.6667,157.3333,159.2,438300.0],["2001-12-14",157.7333,162.5333,155.4667,162.2667,639750.0],["2001-12-17",160.9333,161.8667,158.8267,159.44,525675.0],["2001-12-18",159.2533,160.6667,157.8667,158.7733,796500.0],["2001-12-19",159.7333,159.8133,154.9333,155.5467,912263.0],["2001-12-20",156.1333,157.7333,155.4667,156.0,1053563.0],["2001-12-21",156.0,157.3067,152.8,153.12,641288.0],["2001-12-24",154.1867,155.84,154.1867,155.4667,210713.0],["2001-12-26",156.0,156.1333,154.5067,154.5067,440325.0],["2001-12-27",154.6667,156.7733,154.4267,156.0,584588.0],["2001-12-28",157.3333,158.6667,156.0,156.3733,456413.0],["2001-12-31",156.8,157.7333,156.5067,156.5867,909675.0],["2002-01-02",157.0667,158.4,153.7067,158.4,778350.0],["2002-01-03",159.8667,160.0,157.3333,160.0,1050713.0],["2002-01-04",165.0667,167.4667,164.0,165.3333,2072363.0],["2002-01-07",165.3333,168.0,165.3333,166.6667,725738.0],["2002-01-08",166.8,167.1467,163.3867,165.1467,420788.0],["2002-01-09",165.7333,167.6,164.8,165.6,660975.0],["2002-01-10",166.1333,167.9733,166.0267,166.9333,548025.0],["2002-01-11",167.4667,170.6133,167.2267,168.4,704888.0],["2002-01-14",168.8,173.9467,168.7467,172.72,876825.0],["2002-01-15",173.3333,174.4,171.7867,173.92,686513.0],["2002-01-16",172.64,177.0667,172.64,174.96,671850.0],["2002-01-17",174.4,174.4,171.0667,171.5467,602175.0],["2002-01-18",170.64,174.8,170.48,172.0,1006763.0],["2002-01-22",172.2667,173.3867,171.8933,172.8,526200.0],["2002-01-23",172.2667,172.2667,168.1333,169.6,766200.0],["2002-01-24",168.8,172.0,168.5333,169.76,817725.0],["2002-01-25",170.1333,170.7467,167.3067,167.3867,615113.0],["2002-01-28",167.3333,167.36,164.8,166.9333,869888.0],["2002-01-29",166.9333,167.04,164.8,165.0933,401888.0],["2002-01-30",165.3333,167.84,164.2933,167.4667,455175.0],["2002-01-31",169.4667,170.1333,169.0667,170.1067,564788.0],["2002-02-01",170.1333,171.7333,168.5333,168.8267,321788.0],["2002-02-04",169.3333,169.7333,166.9333,167.9733,346988.0],["2002-02-05",169.2,173.7333,169.1733,172.9333,751013.0],["2002-02-06",172.8,176.0,171.8667,174.2667,847950.0],["2002-02-07",174.2667,174.72,172.9333,174.0,439763.0],["2002-02-08",174.0,174.6667,171.6,173.8667,385088.0],["2002-02-11",173.8667,174.4,165.6,170.1333,1804313.0],["2002-02-12",169.8133,172.2667,168.6933,171.84,708263.0],["2002-02-13",172.4,172.8533,168.56,169.9733,413588.0],["2002-02-14",169.0667,169.0667,160.8533,165.4667,3470813.0],["2002-02-15",164.9333,165.2,159.4667,161.3333,1131225.0],["2002-02-19",161.3333,161.3333,157.0667,160.0,1156800.0],["2002-02-20",157.6,160.8267,157.6,160.32,860400.0],["2002-02-21",160.7467,166.32,160.7467,164.8,706425.0],["2002-02-22",164.5333,165.4933,163.2267,164.6933,592988.0],["2002-02-25",165.6,166.2667,164.4533,165.0933,471675.0],["2002-02-26",164.9333,164.96,159.3333,160.0,1183988.0],["2002-02-27",160.0,160.0267,155.7333,158.1333,1858838.0],["2002-02-28",157.3333,158.56,151.2,154.0,1326113.0],["2002-03-01",156.4,156.4,154.2667,155.0667,1269713.0],["2002-03-04",155.6,155.7333,150.6667,151.0667,1231613.0],["2002-03-05",152.0,160.2667,151.7333,156.9067,1398300.0],["2002-03-06",157.2,157.3333,155.4667,156.7733,828975.0],["2002-03-07",157.0667,160.24,155.6,158.9867,712838.0],["2002-03-08",158.9867,161.3333,158.1333,160.8267,1023488.0],["2002-03-11",162.4,163.7333,161.7333,162.6667,695963.0],["2002-03-12",162.8,163.92,158.9333,163.4667,807113.0],["2002-03-13",164.0,169.7333,163.8667,169.1733,818475.0],["2002-03-14",168.8,169.84,166.5333,167.3333,712988.0],["2002-03-15",167.4667,172.0,167.3867,170.6133,704925.0],["2002-03-18",170.4,170.7733,167.0933,169.04,593138.0],["2002-03-19",168.0,168.72,165.36,167.5467,824250.0],["2002-03-20",167.6,171.2267,167.4933,170.9867,421275.0],["2002-03-21",170.9867,173.6,170.1333,173.2533,509588.0],["2002-03-22",173.4667,173.4667,171.4667,172.5067,670275.0],["2002-03-25",172.4533,174.2933,172.1333,173.8667,480150.0],["2002-03-26",173.6,174.9067,172.6667,174.7467,495863.0],["2002-03-27",174.5333,178.0,174.0,177.0933,563400.0],["2002-03-28",177.7333,180.4,177.7333,178.72,481275.0],["2002-04-01",180.0,181.3067,178.72,179.6267,736688.0],["2002-04-02",180.0,182.9333,180.0,182.0,1298175.0],["2002-04-03",181.3333,182.1333,178.0267,179.7333,887513.0],["2002-04-04",177.0667,180.5333,175.7333,179.7333,857100.0],["2002-04-05",179.4667,182.0533,179.2,181.4933,537150.0],["2002-04-08",181.3333,185.28,181.0933,184.8533,623925.0],["2002-04-09",184.5333,187.36,184.4267,186.8,1008638.0],["2002-04-10",186.6667,189.3067,186.1333,189.0933,655988.0],["2002-04-11",188.6667,191.6,188.5333,189.9733,649313.0],["2002-04-12",190.0267,190.2667,186.5333,186.6667,894038.0],["2002-04-15",186.6667,186.6933,184.3467,185.8667,373013.0],["2002-04-16",186.4,187.8133,184.64,186.5333,621150.0],["2002-04-17",186.6667,190.4,186.56,189.2267,311513.0],["2002-04-18",189.2533,193.2,189.2533,192.2933,724538.0],["2002-04-19",192.8,197.92,191.4667,197.6267,702000.0],["2002-04-22",197.3333,198.64,193.84,194.96,697500.0],["2002-04-23",194.9867,195.2,188.8,194.2933,673875.0],["2002-04-24",194.2933,195.7333,193.6,194.5333,655575.0],["2002-04-25",194.5333,197.0667,194.1333,196.9867,842738.0],["2002-04-26",197.4667,199.2533,196.9333,198.6133,513300.0],["2002-04-29",198.4533,198.4533,189.3333,191.2,656363.0],["2002-04-30",191.4667,196.1067,191.1467,195.6533,460313.0],["2002-05-01",196.5867,197.7867,193.7333,196.4267,517875.0],["2002-05-02",196.6667,196.9333,192.5333,195.6,408975.0],["2002-05-03",197.3333,198.6667,195.04,196.2667,462713.0],["2002-05-06",196.9333,201.0667,196.9333,199.4133,519188.0],["2002-05-07",201.2,201.2,194.4533,196.0533,683738.0],["2002-05-08",196.0,197.8667,191.6,197.6267,746063.0],["2002-05-09",196.0,198.8,193.2,193.7333,402600.0],["2002-05-10",192.0,193.7333,188.5333,190.6667,623550.0],["2002-05-13",190.6667,190.6667,186.8,188.0533,445088.0],["2002-05-14",188.6667,191.7333,185.3867,190.7467,1040213.0],["2002-05-15",191.3333,193.04,186.9333,190.2667,733500.0],["2002-05-16",190.5333,191.8667,188.9333,191.4667,489563.0],["2002-05-17",191.7333,194.64,190.6133,193.6,648675.0],["2002-05-20",192.8,192.8267,187.7333,189.3333,571125.0],["2002-05-21",190.0,192.8,189.2,190.4,405263.0],["2002-05-22",189.6,191.2,187.8933,188.16,444300.0],["2002-05-23",189.3333,190.9333,187.7333,190.1867,390788.0],["2002-05-24",189.6,189.7333,187.84,188.2133,426675.0],["2002-05-28",188.5333,192.2667,188.1333,192.08,343463.0],["2002-05-29",193.4667,195.7333,192.9333,194.6133,709088.0],["2002-05-30",194.5867,198.6667,194.56,197.8667,949875.0],["2002-05-31",197.7067,199.44,195.68,198.6667,650925.0],["2002-06-03",199.3333,199.9733,197.0667,197.36,455738.0],["2002-06-04",197.7333,197.8667,190.6933,190.6933,670913.0],["2002-06-05",193.2,196.8,191.5467,195.6267,766913.0],["2002-06-06",197.4667,197.7333,193.7333,195.4667,462938.0],["2002-06-07",196.5333,201.3333,196.5333,199.52,952388.0],["2002-06-10",201.2,204.0,200.6667,202.9067,727800.0],["2002-06-11",205.6,208.0,203.0133,203.2,1192613.0],["2002-06-12",203.4667,204.5333,201.8667,202.9333,802725.0],["2002-06-13",202.9333,204.96,201.84,203.04,458175.0],["2002-06-14",203.04,203.04,198.56,199.76,676463.0],["2002-06-17",200.5333,200.8,198.4,199.2,757875.0],["2002-06-18",200.0,205.7333,199.8667,204.1067,419625.0],["2002-06-19",204.1333,208.5333,204.1067,208.2667,582488.0],["2002-06-20",207.0667,207.7067,199.2,201.0667,756975.0],["2002-06-21",197.6,201.04,197.6,199.3333,1169025.0],["2002-06-24",199.2,199.52,189.6533,190.4,1125375.0],["2002-06-25",190.6667,191.8667,188.0,189.36,1077600.0],["2002-06-26",189.3333,195.3067,187.2533,191.6,791513.0],["2002-06-27",192.9333,196.5333,190.4,193.3333,797850.0],["2002-06-28",193.3333,196.4,190.2667,190.8,1393575.0],["2002-07-01",193.6,194.8,187.0,189.6,629625.0],["2002-07-02",189.6,189.6,178.8,186.4,960075.0],["2002-07-03",186.4,190.92,186.0,190.4,533900.0],["2002-07-05",194.4,196.4,190.44,194.76,230700.0],["2002-07-08",195.6,198.96,192.0,192.92,627875.0],["2002-07-09",194.48,196.28,188.6,189.92,599725.0],["2002-07-10",189.92,191.12,181.0,183.04,930600.0],["2002-07-11",183.24,194.0,180.2,192.8,1869450.0],["2002-07-12",192.0,198.2,191.92,194.6,1134075.0],["2002-07-15",195.4,195.6,185.88,191.6,796775.0],["2002-07-16",190.8,190.96,184.6,184.96,635475.0],["2002-07-17",189.4,194.8,187.84,190.0,830275.0],["2002-07-18",192.0,197.48,186.72,187.72,877200.0],["2002-07-19",186.4,186.76,181.96,182.8,796450.0],["2002-07-22",182.8,183.0,164.4,165.76,1486350.0],["2002-07-23",166.04,171.6,165.0,166.64,1062000.0],["2002-07-24",164.6,182.6,164.6,177.0,1127175.0],["2002-07-25",177.0,183.64,175.96,180.56,939975.0],["2002-07-26",179.2,181.6,174.12,179.0,792600.0],["2002-07-29",177.4,181.4,174.44,179.6,1068325.0],["2002-07-30",179.6,184.92,176.04,178.44,1029800.0],["2002-07-31",181.0,191.68,180.88,190.6,920025.0],["2002-08-01",192.0,192.24,188.04,190.72,725975.0],["2002-08-02",191.4,193.92,189.28,191.48,661825.0],["2002-08-05",194.4,195.6,190.96,191.36,658750.0],["2002-08-06",192.6,196.0,191.0,192.0,709175.0],["2002-08-07",192.8,195.0,189.4,193.4,580550.0],["2002-08-08",195.8,199.52,194.4,199.0,820800.0],["2002-08-09",194.4,198.0,189.6,191.0,895600.0],["2002-08-12",187.6,188.68,184.32,185.32,787700.0],["2002-08-13",185.4,188.0,183.32,183.32,527325.0],["2002-08-14",186.4,191.04,181.4,190.8,495350.0],["2002-08-15",191.12,194.28,188.6,191.4,760500.0],["2002-08-16",190.4,192.8,188.44,191.68,329100.0],["2002-08-19",192.6,194.76,191.6,194.2,366800.0],["2002-08-20",193.2,193.88,189.76,190.24,650175.0],["2002-08-21",192.2,194.2,191.56,193.8,433225.0],["2002-08-22",193.6,196.0,193.44,194.2,502925.0],["2002-08-23",194.0,194.68,191.0,191.16,338450.0],["2002-08-26",191.6,194.32,190.0,193.08,369625.0],["2002-08-27",192.52,192.8,186.48,189.48,746550.0],["2002-08-28",189.4,191.4,185.68,186.84,347750.0],["2002-08-29",185.6,189.28,185.6,187.44,374525.0],["2002-08-30",187.4,193.36,186.28,188.68,274050.0],["2002-09-03",187.4,187.8,181.04,181.8,621625.0],["2002-09-04",182.8,184.6,179.2,182.8,636625.0],["2002-09-05",180.8,187.52,180.8,187.0,515200.0],["2002-09-06",188.0,190.6,187.4,188.92,483900.0],["2002-09-09",190.92,192.8,190.28,192.44,474850.0],["2002-09-10",193.72,194.4,191.84,193.4,375400.0],["2002-09-11",199.0,199.2,197.0,198.52,579175.0],["2002-09-12",198.8,203.0,197.04,201.0,783275.0],["2002-09-13",200.0,204.72,198.8,204.72,543600.0],["2002-09-16",204.72,207.16,203.0,206.4,553625.0],["2002-09-17",207.6,207.68,199.6,200.8,730775.0],["2002-09-18",200.4,202.0,198.0,198.92,523500.0],["2002-09-19",197.64,200.0,194.4,194.52,383650.0],["2002-09-20",194.8,196.2,193.2,194.2,557350.0],["2002-09-23",193.0,196.96,190.0,191.4,546775.0],["2002-09-24",193.6,193.6,188.4,189.76,759550.0],["2002-09-25",192.4,192.6,188.68,192.0,816450.0],["2002-09-26",194.2,197.0,191.92,196.4,672850.0],["2002-09-27",196.4,201.6,195.4,198.2,472350.0],["2002-09-30",198.2,199.6,193.6,198.0,606525.0],["2002-10-01",199.0,200.48,196.4,200.4,593300.0],["2002-10-02",204.0,207.6,201.96,206.2,892125.0],["2002-10-03",208.0,210.0,207.0,208.8,1021250.0],["2002-10-04",205.4,208.0,201.24,202.16,1011050.0],["2002-10-07",203.8,206.24,203.04,203.36,802900.0],["2002-10-08",203.36,204.2,200.8,202.08,614425.0],["2002-10-09",201.4,205.6,200.12,201.2,639900.0],["2002-10-10",202.6,203.8,198.0,198.4,775825.0],["2002-10-11",198.44,199.8,196.0,197.6,1005350.0],["2002-10-14",192.0,198.4,192.0,196.04,616500.0],["2002-10-15",198.6,203.84,196.0,201.6,956000.0],["2002-10-16",201.64,204.52,200.96,202.24,805325.0],["2002-10-17",205.0,205.88,190.8,195.4,1208850.0],["2002-10-18",195.4,201.8,195.28,200.12,773100.0],["2002-10-21",200.12,203.2,195.96,202.2,755775.0],["2002-10-22",202.6,203.4,197.4,199.72,701975.0],["2002-10-23",198.6,202.76,195.4,202.2,564775.0],["2002-10-24",201.68,201.72,193.2,194.16,604200.0],["2002-10-25",192.04,197.84,191.2,197.24,504375.0],["2002-10-28",188.2,188.2,168.72,170.0,4898425.0],["2002-10-29",172.16,173.96,157.0,157.0,5645550.0],["2002-10-30",158.2,164.8,154.56,155.88,3852700.0],["2002-10-31",156.0,157.4,108.0,115.0,11298275.0],["2002-11-01",118.04,118.04,92.04,106.0,20224050.0],["2002-11-04",116.8,118.0,107.2,108.0,6936000.0],["2002-11-05",102.4,109.76,94.8,104.88,7908975.0],["2002-11-06",100.0,109.88,97.0,105.12,4768825.0],["2002-11-07",105.8,112.8,105.6,111.8,5387150.0],["2002-11-08",66.6,70.8,57.92,59.6,28856075.0],["2002-11-11",57.96,60.76,54.8,56.0,7002550.0],["2002-11-12",56.6,60.2,56.08,59.92,5877900.0],["2002-11-13",62.52,62.52,58.88,59.2,4289125.0],["2002-11-14",60.6,63.0,60.0,62.24,4598250.0],["2002-11-15",62.36,65.36,61.2,65.32,4264525.0],["2002-11-18",68.8,75.24,67.96,75.0,5257725.0],["2002-11-19",75.0,75.0,70.0,70.04,2850600.0],["2002-11-20",70.04,72.6,67.0,71.4,2437800.0],["2002-11-21",71.4,72.68,68.6,69.04,1786450.0],["2002-11-22",66.2,68.36,63.84,65.6,3057725.0],["2002-11-25",65.6,66.4,63.52,66.08,2641400.0],["2002-11-26",65.6,71.36,65.28,70.0,2934500.0],["2002-11-27",71.2,74.0,71.2,72.6,1810475.0],["2002-11-29",74.2,75.2,73.48,73.8,629350.0],["2002-12-02",76.88,76.88,71.0,71.04,2075825.0],["2002-12-03",72.6,72.8,66.0,71.36,2139650.0],["2002-12-04",67.28,76.8,67.0,75.0,4267225.0],["2002-12-05",75.8,76.2,72.96,74.88,1896900.0],["2002-12-06",74.6,75.92,72.8,73.6,1125200.0],["2002-12-09",72.72,76.0,69.32,69.6,1886675.0],["2002-12-10",69.92,71.6,69.6,70.24,823075.0],["2002-12-11",69.8,70.96,68.0,69.2,2119150.0],["2002-12-12",72.0,74.76,70.8,72.0,2295625.0],["2002-12-13",72.0,72.8,70.52,71.48,1031225.0],["2002-12-16",71.0,72.0,70.44,71.56,897550.0],["2002-12-17",71.0,71.4,68.16,68.92,1311275.0],["2002-12-18",69.0,69.76,68.24,68.6,1303250.0],["2002-12-19",68.52,69.2,67.68,68.16,856450.0],["2002-12-20",62.0,64.8,61.0,61.4,6806025.0],["2002-12-23",61.0,63.6,60.76,62.2,1162625.0],["2002-12-24",62.2,62.6,61.4,62.36,360150.0],["2002-12-26",62.8,63.2,61.08,61.52,676275.0],["2002-12-27",61.2,61.92,60.48,60.52,588675.0],["2002-12-30",61.0,63.76,57.6,63.2,1901025.0],["2002-12-31",63.6,67.4,63.6,65.6,1319275.0],["2003-01-02",66.72,67.88,65.6,67.88,992625.0],["2003-01-03",65.2,67.4,65.2,67.12,1212575.0],["2003-01-06",66.6,67.6,65.44,66.72,1055350.0],["2003-01-07",66.44,69.2,66.4,67.96,763050.0],["2003-01-08",66.8,69.12,66.64,67.6,877125.0],["2003-01-09",67.2,68.56,66.72,67.8,1051625.0],["2003-01-10",67.48,70.28,67.0,67.4,1383150.0],["2003-01-13",70.0,71.8,67.8,70.76,2110100.0],["2003-01-14",71.2,73.0,70.0,72.08,1208000.0],["2003-01-15",72.2,75.96,72.2,75.36,1944250.0],["2003-01-16",75.6,75.6,73.36,74.0,1237525.0],["2003-01-17",75.6,76.4,75.0,75.2,1700825.0],["2003-01-21",76.2,77.0,74.56,74.56,1044650.0],["2003-01-22",74.6,75.32,73.72,74.2,912000.0],["2003-01-23",75.0,75.92,74.6,75.92,872675.0],["2003-01-24",75.8,75.8,72.6,73.24,1239175.0],["2003-01-27",71.4,73.4,71.2,72.24,970600.0],["2003-01-28",72.2,72.96,71.0,72.2,1072875.0],["2003-01-29",71.8,72.8,70.8,72.4,998025.0],["2003-01-30",72.0,72.6,69.4,69.8,877525.0],["2003-01-31",70.8,72.64,70.8,71.96,794725.0],["2003-02-03",72.6,73.56,71.2,71.6,682425.0],["2003-02-04",71.0,73.04,70.72,71.6,864975.0],["2003-02-05",72.2,72.6,70.8,71.44,561725.0],["2003-02-06",70.6,71.4,69.0,69.8,502075.0],["2003-02-07",71.16,72.04,70.6,71.6,911550.0],["2003-02-10",71.6,73.68,71.6,73.6,972600.0],["2003-02-11",73.6,74.0,72.2,72.2,568550.0],["2003-02-12",71.8,72.6,69.4,69.72,687600.0],["2003-02-13",69.6,69.88,67.84,68.12,813225.0],["2003-02-14",68.16,69.28,66.04,69.28,1372200.0],["2003-02-18",68.6,71.2,67.88,70.48,547625.0],["2003-02-19",70.92,72.2,69.36,70.12,632375.0],["2003-02-20",70.12,70.56,69.52,69.6,459475.0],["2003-02-21",69.76,71.2,69.64,71.0,465750.0],["2003-02-24",71.0,71.0,69.2,69.52,449825.0],["2003-02-25",69.0,69.76,68.08,69.32,724550.0],["2003-02-26",69.44,70.8,68.24,69.0,713975.0],["2003-02-27",69.4,71.16,69.36,71.0,467600.0],["2003-02-28",73.0,74.32,71.2,72.68,1135125.0],["2003-03-03",73.4,73.6,72.0,72.6,458900.0],["2003-03-04",72.6,72.96,70.04,70.48,679925.0],["2003-03-05",70.72,71.36,69.88,70.2,547900.0],["2003-03-06",68.0,69.6,67.2,67.64,1269950.0],["2003-03-07",67.0,69.16,67.0,68.84,645350.0],["2003-03-10",68.8,69.0,67.44,67.84,743325.0],["2003-03-11",67.8,67.92,66.4,66.6,860400.0],["2003-03-12",66.4,66.8,66.0,66.4,594250.0],["2003-03-13",67.4,68.16,66.96,68.0,503975.0],["2003-03-14",67.92,68.36,65.36,67.0,1370125.0],["2003-03-17",67.6,69.16,67.2,68.8,633125.0],["2003-03-18",69.6,73.08,69.6,72.0,1402625.0],["2003-03-19",72.0,72.4,70.2,70.2,631875.0],["2003-03-20",70.0,70.04,67.92,68.0,1706975.0],["2003-03-21",68.0,68.16,66.48,67.0,2141350.0],["2003-03-24",66.28,66.88,65.92,66.16,1172900.0],["2003-03-25",66.6,67.8,66.6,66.76,763475.0],["2003-03-26",66.84,67.6,66.0,66.8,596700.0],["2003-03-27",66.2,66.68,65.64,66.0,440125.0],["2003-03-28",66.0,67.28,65.88,66.68,590525.0],["2003-03-31",66.0,67.6,65.8,66.8,782975.0],["2003-04-01",66.56,69.88,66.08,67.08,644500.0],["2003-04-02",67.4,67.92,66.0,66.32,830525.0],["2003-04-03",66.32,66.68,65.28,65.4,732125.0],["2003-04-04",65.6,65.8,62.2,63.04,1740100.0],["2003-04-07",63.6,64.0,61.12,61.12,1666775.0],["2003-04-08",59.28,61.64,59.28,60.68,1615400.0],["2003-04-09",58.6,61.36,58.6,60.24,1467825.0],["2003-04-10",58.04,61.4,56.8,60.4,2883625.0],["2003-04-11",61.4,61.6,60.64,61.4,714900.0],["2003-04-14",61.8,63.88,61.8,63.8,684025.0],["2003-04-15",61.96,62.84,60.04,61.2,2583250.0],["2003-04-16",61.0,61.0,57.48,57.6,1945200.0],["2003-04-17",58.0,59.28,57.8,58.96,951500.0],["2003-04-21",58.4,58.4,55.0,55.24,2118625.0],["2003-04-22",54.04,57.12,54.04,56.76,1347925.0],["2003-04-23",56.72,57.24,55.76,57.0,872675.0],["2003-04-24",56.72,58.36,56.04,57.6,909550.0],["2003-04-25",58.0,59.08,57.68,58.24,710675.0],["2003-04-28",58.0,58.4,56.84,57.32,930725.0],["2003-04-29",57.2,59.2,57.0,58.72,679900.0],["2003-04-30",58.6,60.0,58.4,59.36,851050.0],["2003-05-01",59.2,59.8,57.8,58.84,965050.0],["2003-05-02",60.0,62.44,58.84,62.36,1560300.0],["2003-05-05",62.16,63.4,60.84,62.4,898425.0],["2003-05-06",62.0,63.2,62.0,63.12,750825.0],["2003-05-07",62.8,64.28,62.6,63.0,723375.0],["2003-05-08",62.8,63.92,62.4,63.36,537000.0],["2003-05-09",63.16,64.2,62.64,64.0,778075.0],["2003-05-12",64.2,64.96,63.36,64.2,667625.0],["2003-05-13",64.2,65.32,64.0,64.28,752300.0],["2003-05-14",65.6,67.6,64.36,66.0,1932225.0],["2003-05-15",65.6,66.0,62.8,64.0,1617450.0],["2003-05-16",63.8,64.48,63.6,64.32,982425.0],["2003-05-19",64.32,64.8,63.52,63.84,510175.0],["2003-05-20",63.84,64.44,63.48,64.4,532175.0],["2003-05-21",64.0,65.0,61.52,63.2,798850.0],["2003-05-22",63.2,63.2,62.2,62.8,816050.0],["2003-05-23",62.8,62.88,61.28,62.2,511525.0],["2003-05-27",63.0,65.96,63.0,64.56,3155075.0],["2003-05-28",66.6,67.36,65.24,67.36,1317125.0],["2003-05-29",67.8,69.64,64.92,67.08,2616100.0],["2003-05-30",68.0,68.28,66.52,66.76,929525.0],["2003-06-02",67.8,67.8,66.28,66.68,1045300.0],["2003-06-03",66.68,67.12,65.2,66.16,662250.0],["2003-06-04",66.16,66.4,64.52,64.8,1125425.0],["2003-06-05",64.4,65.12,63.4,64.0,1759125.0],["2003-06-06",64.0,65.2,63.4,65.08,1255850.0],["2003-06-09",64.68,65.0,63.64,64.0,1066800.0],["2003-06-10",64.08,64.92,63.92,64.84,829350.0],["2003-06-11",65.0,65.72,64.24,64.8,1169725.0],["2003-06-12",65.0,65.48,63.28,63.56,1115800.0],["2003-06-13",63.8,63.8,60.56,61.44,1887750.0],["2003-06-16",61.44,63.28,61.44,63.2,887300.0],["2003-06-17",64.2,64.88,63.6,64.88,1668300.0],["2003-06-18",65.12,66.52,64.76,66.4,1371575.0],["2003-06-19",66.0,66.36,64.8,65.12,894100.0],["2003-06-20",64.96,65.64,64.12,64.92,834375.0],["2003-06-23",49.64,52.0,48.0,48.04,9172725.0],["2003-06-24",47.2,48.56,46.88,48.0,4961125.0],["2003-06-25",48.0,49.36,46.76,47.8,4430100.0],["2003-06-26",47.2,47.76,46.32,46.88,2968625.0],["2003-06-27",46.92,46.92,46.44,46.6,2141075.0],["2003-06-30",46.68,46.96,45.88,46.6,2102775.0],["2003-07-01",46.0,46.6,45.72,45.8,1607700.0],["2003-07-02",45.92,46.2,45.28,45.96,2076550.0],["2003-07-03",46.0,46.64,45.4,45.88,675575.0],["2003-07-07",46.28,47.0,46.28,46.52,1175800.0],["2003-07-08",46.84,48.76,46.84,48.6,1832250.0],["2003-07-09",47.4,49.48,46.76,48.4,1770750.0],["2003-07-10",48.0,48.28,46.48,46.92,1177850.0],["2003-07-11",47.32,47.52,46.12,47.4,839350.0],["2003-07-14",47.4,48.0,47.0,47.2,712350.0],["2003-07-15",47.24,49.96,47.2,49.8,2008400.0],["2003-07-16",49.2,49.88,48.4,48.52,1496725.0],["2003-07-17",48.4,48.48,47.08,47.4,1050775.0],["2003-07-18",47.64,48.24,47.24,48.24,580100.0],["2003-07-21",47.84,48.52,47.6,48.28,575975.0],["2003-07-22",48.28,49.08,47.64,48.8,704425.0],["2003-07-23",49.2,49.6,48.0,48.84,618375.0],["2003-07-24",49.2,49.2,47.68,47.92,493975.0],["2003-07-25",47.8,49.6,47.6,49.48,622525.0],["2003-07-28",49.8,53.24,49.32,53.12,2083625.0],["2003-07-29",55.96,55.96,53.48,54.8,1610925.0],["2003-07-30",55.52,55.8,54.0,55.08,831875.0],["2003-07-31",55.48,56.0,54.48,55.12,1119575.0],["2003-08-01",55.0,55.04,53.12,54.96,608850.0],["2003-08-04",54.96,55.0,53.48,53.52,467400.0],["2003-08-05",53.2,54.6,52.4,52.64,653250.0],["2003-08-06",51.6,52.4,51.12,52.2,632575.0],["2003-08-07",57.0,58.48,55.28,58.28,2990750.0],["2003-08-08",56.44,59.84,56.36,57.56,2450975.0],["2003-08-11",57.56,59.16,57.56,58.96,1039400.0],["2003-08-12",59.44,59.44,58.0,58.84,1206875.0],["2003-08-13",59.0,60.12,58.08,58.24,711350.0],["2003-08-14",58.64,58.64,57.32,57.96,454850.0],["2003-08-15",58.12,58.12,56.52,57.12,577950.0],["2003-08-18",56.76,57.28,56.6,57.2,419900.0],["2003-08-19",57.16,58.0,56.44,57.84,472350.0],["2003-08-20",57.8,58.2,57.16,58.08,466350.0],["2003-08-21",58.2,58.88,58.04,58.6,571675.0],["2003-08-22",59.0,59.0,58.36,58.72,497775.0],["2003-08-25",58.28,60.56,58.28,59.96,847375.0],["2003-08-26",60.2,62.4,60.12,62.12,1587975.0],["2003-08-27",62.12,63.28,61.2,63.0,1088100.0],["2003-08-28",63.4,65.52,63.4,64.8,1650850.0],["2003-08-29",64.92,65.16,63.2,64.2,503750.0],["2003-09-02",64.2,64.88,63.72,64.76,749775.0],["2003-09-03",65.12,65.6,64.04,64.6,780525.0],["2003-09-04",64.0,64.52,63.64,63.92,1043875.0],["2003-09-05",63.92,63.92,61.6,62.64,712375.0],["2003-09-08",60.88,63.4,60.52,63.04,848350.0],["2003-09-09",63.04,63.04,61.36,61.56,575350.0],["2003-09-10",61.56,61.88,61.12,61.6,469375.0],["2003-09-11",61.6,62.2,61.04,61.2,332150.0],["2003-09-12",61.24,61.4,60.44,61.04,310125.0],["2003-09-15",61.0,61.08,59.8,59.92,489500.0],["2003-09-16",59.88,61.12,59.84,60.44,683550.0],["2003-09-17",60.6,61.24,60.4,61.0,633025.0],["2003-09-18",61.2,62.2,61.0,61.72,645750.0],["2003-09-19",61.6,61.96,60.8,61.84,557850.0],["2003-09-22",61.56,61.56,60.36,60.64,392425.0],["2003-09-23",60.76,61.2,56.88,58.8,1729550.0],["2003-09-24",58.8,59.84,58.4,59.52,998400.0],["2003-09-25",59.8,60.08,59.0,59.28,596300.0],["2003-09-26",59.24,59.36,58.4,58.56,478100.0],["2003-09-29",58.56,59.12,57.92,59.12,401675.0],["2003-09-30",58.92,59.0,56.4,57.92,849850.0],["2003-10-01",58.0,59.88,57.2,59.12,748975.0],["2003-10-02",59.24,59.76,58.6,59.6,414850.0],["2003-10-03",60.0,60.2,59.32,59.84,520875.0],["2003-10-06",60.0,61.08,59.8,60.84,541975.0],["2003-10-07",60.4,61.24,59.8,61.2,631275.0],["2003-10-08",61.2,61.28,59.92,61.16,629025.0],["2003-10-09",61.32,61.8,61.2,61.36,356600.0],["2003-10-10",61.56,62.04,60.8,61.6,444975.0],["2003-10-13",61.6,61.92,61.0,61.6,327125.0],["2003-10-14",61.8,62.2,61.24,62.04,258000.0],["2003-10-15",61.48,63.2,60.52,61.4,804175.0],["2003-10-16",61.68,64.08,61.4,63.36,701700.0],["2003-10-17",63.52,64.6,61.56,63.0,678725.0],["2003-10-20",63.0,63.0,61.2,62.4,540925.0],["2003-10-21",62.4,62.4,60.96,61.6,821425.0],["2003-10-22",52.72,55.2,52.72,54.32,3869850.0],["2003-10-23",50.6,53.0,50.0,50.2,2935000.0],["2003-10-24",49.4,50.4,49.4,50.16,1553275.0],["2003-10-27",50.2,51.44,50.2,50.8,1082650.0],["2003-10-28",51.4,51.88,50.76,51.4,700800.0],["2003-10-29",51.4,55.6,51.2,55.44,1437975.0],["2003-10-30",57.0,57.16,54.2,55.12,1230275.0],["2003-10-31",55.12,55.56,53.8,55.2,1181775.0],["2003-11-03",55.2,55.72,53.4,53.96,759150.0],["2003-11-04",53.4,53.44,51.2,51.52,1462775.0],["2003-11-05",51.2,51.72,50.52,50.8,1035900.0],["2003-11-06",50.6,52.48,50.4,52.44,1019600.0],["2003-11-07",52.84,53.84,52.28,53.64,943875.0],["2003-11-10",52.8,53.36,51.4,53.0,631350.0],["2003-11-11",51.0,53.0,50.6,52.12,1049825.0],["2003-11-12",52.16,52.28,51.2,51.92,1233075.0],["2003-11-13",51.96,53.44,51.72,52.84,1067725.0],["2003-11-14",52.64,53.56,52.08,53.0,729350.0],["2003-11-17",53.4,53.64,52.52,53.2,807825.0],["2003-11-18",53.4,55.32,53.12,54.6,1150975.0],["2003-11-19",55.2,55.8,54.32,54.84,708300.0],["2003-11-20",55.04,55.04,54.0,54.0,376650.0],["2003-11-21",54.6,55.36,54.2,55.0,445700.0],["2003-11-24",55.2,57.8,54.84,57.28,1272725.0],["2003-11-25",57.6,58.0,56.8,57.6,687075.0],["2003-11-26",58.04,59.72,57.8,58.32,817025.0],["2003-11-28",58.32,58.72,58.24,58.44,148650.0],["2003-12-01",59.16,60.24,59.0,60.16,701700.0],["2003-12-02",60.28,62.6,60.08,62.2,1308250.0],["2003-12-03",62.4,62.96,60.4,60.88,1496475.0],["2003-12-04",60.68,60.96,58.8,60.4,796100.0],["2003-12-05",60.4,60.6,59.84,60.12,890800.0],["2003-12-08",59.8,59.84,58.92,59.24,562850.0],["2003-12-09",59.24,59.24,58.4,58.8,640100.0],["2003-12-10",58.8,59.08,57.68,58.0,556725.0],["2003-12-11",58.2,59.2,58.08,58.96,430250.0],["2003-12-12",59.2,59.8,58.4,59.0,532675.0],["2003-12-15",59.6,59.72,58.76,58.92,365950.0],["2003-12-16",58.72,59.48,58.12,59.36,457000.0],["2003-12-17",59.2,59.36,57.96,59.0,484225.0],["2003-12-18",58.96,61.6,58.64,61.16,735825.0],["2003-12-19",61.16,61.16,60.08,60.72,684400.0],["2003-12-22",62.4,64.32,61.96,62.72,1265575.0],["2003-12-23",62.96,63.16,62.2,62.24,599250.0],["2003-12-24",62.24,62.24,61.56,61.8,301775.0],["2003-12-26",62.2,63.2,62.2,62.36,203250.0],["2003-12-29",64.0,64.0,63.48,63.6,1064175.0],["2003-12-30",63.84,64.2,63.28,63.64,632275.0],["2003-12-31",63.8,64.8,63.72,64.2,686400.0],["2004-01-02",64.28,64.48,63.92,64.12,565200.0],["2004-01-05",64.6,64.76,64.08,64.56,1181550.0],["2004-01-06",65.0,65.56,64.52,65.32,1002600.0],["2004-01-07",65.08,65.8,64.0,65.2,734975.0],["2004-01-08",65.36,65.72,64.32,65.24,1053600.0],["2004-01-09",65.08,65.84,64.44,65.28,907225.0],["2004-01-12",65.88,66.08,65.24,65.56,928400.0],["2004-01-13",65.76,66.0,65.0,65.44,843550.0],["2004-01-14",65.44,68.0,65.32,67.8,983100.0],["2004-01-15",67.84,68.2,66.8,67.8,600975.0],["2004-01-16",67.6,68.16,67.4,67.76,457625.0],["2004-01-20",70.0,73.4,69.52,72.8,1163650.0],["2004-01-21",72.4,74.92,71.64,72.2,1060850.0],["2004-01-22",72.36,73.48,71.6,72.0,782450.0],["2004-01-23",71.8,71.8,69.0,69.72,889200.0],["2004-01-26",66.0,68.52,65.0,68.0,1303150.0],["2004-01-27",67.08,67.4,64.0,64.6,2284000.0],["2004-01-28",56.0,56.2,49.4,52.72,11611300.0],["2004-01-29",52.44,52.88,45.0,49.12,6272075.0],["2004-01-30",50.08,50.4,48.92,49.6,3149150.0],["2004-02-02",50.8,50.92,48.76,48.8,2571300.0],["2004-02-03",49.4,51.0,49.36,50.0,3253325.0],["2004-02-04",50.0,50.0,48.88,49.48,944925.0],["2004-02-05",49.68,49.8,47.8,48.72,1410425.0],["2004-02-06",49.2,51.4,49.0,51.24,3218625.0],["2004-02-09",51.32,51.84,48.56,48.6,1987250.0],["2004-02-10",48.6,49.88,48.52,49.4,1582925.0],["2004-02-11",50.12,50.8,49.2,49.92,1184375.0],["2004-02-12",50.16,50.36,49.8,50.0,716525.0],["2004-02-13",50.04,50.44,48.8,48.88,962900.0],["2004-02-17",50.0,50.48,49.6,49.84,990225.0],["2004-02-18",50.6,51.44,50.08,50.68,1203900.0],["2004-02-19",51.0,51.04,50.0,50.04,641500.0],["2004-02-20",50.4,50.4,48.44,49.08,841475.0],["2004-02-23",49.2,49.88,48.64,49.36,651175.0],["2004-02-24",49.4,49.4,48.32,48.84,842800.0],["2004-02-25",48.84,49.6,48.52,49.28,640875.0],["2004-02-26",49.32,49.32,48.56,48.64,917300.0],["2004-02-27",49.16,49.16,47.96,48.08,791800.0],["2004-03-01",47.2,49.16,47.2,48.48,1535550.0],["2004-03-02",48.32,48.76,48.0,48.0,917350.0],["2004-03-03",48.08,48.24,47.48,48.04,1008450.0],["2004-03-04",48.0,48.4,47.64,48.08,1019575.0],["2004-03-05",48.0,48.8,47.76,48.32,647325.0],["2004-03-08",48.24,48.56,47.68,48.0,853900.0],["2004-03-09",47.76,48.0,46.24,46.88,1709525.0],["2004-03-10",46.8,46.84,39.6,40.24,8144475.0],["2004-03-11",40.2,42.48,39.92,42.08,2354600.0],["2004-03-12",42.4,42.52,39.32,39.8,2382175.0],["2004-03-15",39.4,40.6,36.8,39.24,4096775.0],["2004-03-16",38.08,42.0,36.6,41.16,5643250.0],["2004-03-17",41.68,43.68,41.68,43.2,2372950.0],["2004-03-18",43.0,46.12,42.24,44.72,1663925.0],["2004-03-19",44.0,44.4,42.52,42.8,929075.0],["2004-03-22",42.8,42.8,42.04,42.48,727900.0],["2004-03-23",42.8,42.8,42.04,42.52,897325.0],["2004-03-24",42.56,42.92,40.76,41.12,1126475.0],["2004-03-25",42.4,43.0,41.28,41.68,1179325.0],["2004-03-26",41.4,41.56,40.6,41.2,852150.0],["2004-03-29",41.56,43.2,41.4,42.96,818975.0],["2004-03-30",43.16,43.52,42.4,43.16,537500.0],["2004-03-31",43.44,45.2,43.24,44.64,1178075.0],["2004-04-01",44.64,44.64,43.96,44.0,745250.0],["2004-04-02",44.28,44.8,43.92,44.0,716075.0],["2004-04-05",42.08,45.12,42.08,45.0,734750.0],["2004-04-06",45.16,45.48,44.4,44.64,1169575.0],["2004-04-07",44.72,45.0,43.88,44.8,916825.0],["2004-04-08",45.16,45.36,44.68,45.0,421725.0],["2004-04-12",45.04,45.32,44.2,44.8,653025.0],["2004-04-13",44.76,44.84,43.36,43.92,729850.0],["2004-04-14",42.8,43.56,41.72,43.44,1038400.0],["2004-04-15",43.36,43.4,42.64,43.4,595075.0],["2004-04-16",43.28,43.4,42.56,43.12,692775.0],["2004-04-19",43.08,43.32,42.64,42.8,682700.0],["2004-04-20",42.8,43.36,42.0,42.08,635925.0],["2004-04-21",42.4,45.64,42.16,45.64,1897325.0],["2004-04-22",45.96,46.28,45.2,45.4,1132775.0],["2004-04-23",45.48,46.04,44.44,45.6,449750.0],["2004-04-26",46.12,47.0,45.36,45.6,593000.0],["2004-04-27",46.6,47.8,46.28,46.48,1683250.0],["2004-04-28",46.4,47.32,45.04,45.36,611675.0],["2004-04-29",45.6,46.0,44.48,44.52,576325.0],["2004-04-30",45.36,47.6,45.2,47.04,1198175.0],["2004-05-03",47.04,48.2,46.0,47.6,950675.0],["2004-05-04",47.6,49.8,47.44,48.4,1955800.0],["2004-05-05",50.0,50.0,48.92,49.08,1283125.0],["2004-05-06",49.0,49.4,48.72,48.8,675575.0],["2004-05-07",48.8,49.2,48.32,48.4,561350.0],["2004-05-10",48.0,48.36,46.16,46.96,665800.0],["2004-05-11",46.76,48.6,46.68,48.0,335250.0],["2004-05-12",48.2,48.2,46.64,47.6,398325.0],["2004-05-13",47.08,48.6,46.8,47.84,357675.0],["2004-05-14",47.6,48.64,46.6,47.96,392925.0],["2004-05-17",47.0,47.36,46.32,47.16,518775.0],["2004-05-18",47.16,47.96,46.4,47.6,378175.0],["2004-05-19",47.44,48.0,45.8,46.52,561650.0],["2004-05-20",47.44,47.56,46.0,46.4,307100.0],["2004-05-21",46.6,47.52,46.04,46.92,365325.0],["2004-05-24",46.96,47.6,46.48,47.16,281700.0],["2004-05-25",47.04,48.16,46.6,47.84,342800.0],["2004-05-26",47.96,48.48,47.56,47.84,255325.0],["2004-05-27",48.04,48.24,47.12,47.68,524500.0],["2004-05-28",48.0,48.0,47.04,47.68,340500.0],["2004-06-01",47.8,48.76,47.72,48.6,479325.0],["2004-06-02",48.92,49.84,48.52,49.64,380950.0],["2004-06-03",49.64,50.2,48.72,50.0,606575.0],["2004-06-04",50.04,51.64,50.04,51.48,681600.0],["2004-06-07",51.4,52.32,49.84,51.56,891875.0],["2004-06-08",51.12,51.4,50.4,51.36,339325.0],["2004-06-09",51.2,51.44,50.32,50.4,281800.0],["2004-06-10",51.0,51.0,50.12,50.52,395350.0],["2004-06-14",49.8,50.28,49.2,49.8,346100.0],["2004-06-15",50.2,50.76,49.76,49.96,480325.0],["2004-06-16",50.12,50.6,49.04,49.2,581000.0],["2004-06-17",49.2,50.04,49.0,50.04,311775.0],["2004-06-18",49.56,50.92,49.4,50.8,466425.0],["2004-06-21",50.4,50.56,49.36,49.52,322275.0],["2004-06-22",49.2,51.04,48.88,49.96,436000.0],["2004-06-23",50.0,50.4,49.0,49.88,402500.0],["2004-06-24",49.88,50.92,49.64,50.56,335150.0],["2004-06-25",50.88,51.88,50.52,51.36,714825.0],["2004-06-28",51.36,51.64,50.6,50.8,367550.0],["2004-06-29",50.84,51.6,50.68,51.28,238875.0],["2004-06-30",52.08,53.72,51.88,53.64,1010700.0],["2004-07-01",53.4,53.64,51.56,52.0,766300.0],["2004-07-02",52.0,52.44,50.6,52.44,408575.0],["2004-07-06",52.44,52.44,49.96,49.96,439450.0],["2004-07-07",50.2,50.2,48.88,49.4,577900.0],["2004-07-08",48.8,49.32,48.04,48.84,507325.0],["2004-07-09",49.4,49.8,48.48,48.96,280450.0],["2004-07-12",48.96,49.4,48.48,48.92,263125.0],["2004-07-13",49.12,50.04,48.8,49.84,280700.0],["2004-07-14",50.2,52.64,50.16,51.72,635050.0],["2004-07-15",51.6,52.0,51.24,51.24,227325.0],["2004-07-16",51.64,51.8,50.72,50.72,315375.0],["2004-07-19",51.08,51.08,50.12,50.28,252125.0],["2004-07-20",50.4,51.24,50.08,51.24,258850.0],["2004-07-21",51.2,51.4,49.32,49.64,325875.0],["2004-07-22",49.32,49.96,48.36,48.96,402875.0],["2004-07-23",49.0,49.0,47.28,47.56,423550.0],["2004-07-26",47.68,47.92,47.16,47.28,343900.0],["2004-07-27",47.52,47.52,45.8,46.0,777625.0],["2004-07-28",46.0,46.0,44.44,44.96,710325.0],["2004-07-29",44.84,45.12,44.52,44.84,552950.0],["2004-07-30",44.96,45.36,44.24,44.72,720800.0],["2004-08-02",44.72,45.12,44.36,44.72,524500.0],["2004-08-03",42.0,43.24,39.8,43.24,2816175.0],["2004-08-04",42.6,43.16,41.64,42.4,654850.0],["2004-08-05",42.16,42.28,41.24,41.24,572700.0],["2004-08-06",40.44,40.84,39.4,40.04,1081925.0],["2004-08-09",39.8,40.32,39.6,39.6,577800.0],["2004-08-10",40.0,40.76,39.56,40.6,798675.0],["2004-08-11",40.4,41.92,40.08,41.84,628700.0],["2004-08-12",41.84,41.84,40.84,41.0,397225.0],["2004-08-13",41.0,41.2,40.52,41.04,424425.0],["2004-08-16",41.0,42.36,40.92,42.08,439175.0],["2004-08-17",42.36,42.68,41.8,41.92,280175.0],["2004-08-18",42.0,42.68,41.8,42.56,314850.0],["2004-08-19",42.28,42.4,41.44,42.04,291450.0],["2004-08-20",42.04,42.76,41.92,42.32,243000.0],["2004-08-23",42.44,43.12,41.48,41.72,318275.0],["2004-08-24",42.0,42.32,41.0,41.16,476425.0],["2004-08-25",40.8,41.96,40.72,41.4,414925.0],["2004-08-26",41.4,41.8,41.04,41.12,292300.0],["2004-08-27",41.4,41.44,40.92,41.08,453100.0],["2004-08-30",41.04,41.32,40.88,41.04,289000.0],["2004-08-31",41.08,41.68,40.84,41.68,447750.0],["2004-09-01",41.6,42.36,41.6,42.12,311600.0],["2004-09-02",42.24,42.36,41.12,41.76,604075.0],["2004-09-03",41.76,42.2,41.64,41.64,525525.0],["2004-09-07",42.04,42.04,41.16,41.2,475000.0],["2004-09-08",41.16,41.24,39.68,39.92,1008000.0],["2004-09-09",40.08,40.88,39.8,40.76,787350.0],["2004-09-10",40.84,41.12,40.72,41.0,405950.0],["2004-09-13",41.0,41.48,40.8,41.32,416250.0],["2004-09-14",41.4,41.56,40.56,41.0,506100.0],["2004-09-15",41.0,41.2,40.6,40.8,347900.0],["2004-09-16",40.72,41.48,40.4,40.92,821850.0],["2004-09-17",41.2,41.88,40.8,41.2,438250.0],["2004-09-20",41.0,41.48,40.64,41.04,268825.0],["2004-09-21",40.88,41.2,40.68,40.96,168100.0],["2004-09-22",40.96,41.2,40.6,41.04,545700.0],["2004-09-23",41.16,41.6,41.04,41.52,292100.0],["2004-09-24",41.52,42.0,41.44,41.64,314725.0],["2004-09-27",41.4,41.4,40.72,41.0,353050.0],["2004-09-28",41.2,42.04,40.88,41.84,431325.0],["2004-09-29",42.0,42.4,41.8,42.16,425550.0],["2004-09-30",42.0,43.36,41.92,43.16,713025.0],["2004-10-01",43.4,44.2,43.36,44.0,549700.0],["2004-10-04",44.28,45.08,44.24,44.88,764875.0],["2004-10-05",44.88,44.88,44.12,44.68,456475.0],["2004-10-06",45.12,45.32,44.0,44.52,307775.0],["2004-10-07",44.52,45.28,44.32,44.56,288900.0],["2004-10-08",44.52,45.08,43.8,44.96,1119650.0],["2004-10-11",45.12,45.48,44.56,44.76,257225.0],["2004-10-12",44.76,44.76,43.44,43.76,456150.0],["2004-10-13",43.44,43.48,42.72,42.8,700550.0],["2004-10-14",42.8,42.96,41.2,41.48,840175.0],["2004-10-15",41.88,42.0,41.12,41.48,706000.0],["2004-10-18",41.28,41.48,40.8,41.2,824200.0],["2004-10-19",41.12,41.16,39.8,40.16,1041175.0],["2004-10-20",40.16,40.88,39.92,40.76,537375.0],["2004-10-21",40.88,41.4,40.48,40.48,322350.0],["2004-10-22",40.72,41.92,40.64,41.64,804000.0],["2004-10-25",41.44,41.64,41.04,41.2,217775.0],["2004-10-26",41.4,42.28,41.2,42.0,510950.0],["2004-10-27",42.16,43.0,42.04,42.8,366350.0],["2004-10-28",42.8,42.8,42.32,42.64,212550.0],["2004-10-29",42.64,43.0,42.04,42.88,441725.0],["2004-11-01",42.8,42.8,41.92,42.12,412525.0],["2004-11-02",41.4,43.52,41.0,42.36,1215500.0],["2004-11-03",43.6,43.76,42.96,43.4,814150.0],["2004-11-04",43.4,43.64,42.64,43.04,506425.0],["2004-11-05",42.96,43.76,42.8,43.64,855375.0],["2004-11-08",43.4,43.4,42.6,42.72,780975.0],["2004-11-09",43.0,43.36,42.8,43.2,563225.0],["2004-11-10",43.24,43.88,43.12,43.28,437925.0],["2004-11-11",43.4,43.6,43.0,43.52,416025.0],["2004-11-12",43.6,43.96,43.2,43.96,370000.0],["2004-11-15",44.0,44.28,43.68,44.12,252550.0],["2004-11-16",44.04,44.2,43.56,43.68,231800.0],["2004-11-17",43.8,44.12,43.6,43.8,295300.0],["2004-11-18",44.0,44.0,43.2,43.2,945525.0],["2004-11-19",43.2,43.36,42.52,42.8,733475.0],["2004-11-22",42.24,43.0,42.0,42.8,687100.0],["2004-11-23",42.8,42.96,42.4,42.64,1276050.0],["2004-11-24",42.64,42.72,42.04,42.56,525000.0],["2004-11-26",42.44,42.96,42.4,42.76,140200.0],["2004-11-29",42.6,42.92,42.2,42.68,368025.0],["2004-11-30",42.68,43.6,42.24,43.4,817100.0],["2004-12-01",43.32,44.0,43.04,43.68,502075.0],["2004-12-02",43.28,44.4,42.8,43.96,726375.0],["2004-12-03",43.96,47.32,43.76,46.8,2303950.0],["2004-12-06",46.8,47.4,46.0,47.08,950425.0],["2004-12-07",47.12,47.96,46.24,47.44,831875.0],["2004-12-08",47.4,48.92,47.28,48.72,1022075.0],["2004-12-09",48.72,49.56,48.12,49.32,653350.0],["2004-12-10",49.8,49.8,48.08,48.16,548425.0],["2004-12-13",44.04,44.32,42.36,44.28,2954925.0],["2004-12-14",44.08,44.12,42.96,43.6,1429925.0],["2004-12-15",42.8,43.52,42.8,43.36,925500.0],["2004-12-16",43.0,43.12,41.32,41.84,1604275.0],["2004-12-17",41.84,42.68,41.84,42.0,1018100.0],["2004-12-20",42.04,42.4,41.6,41.72,641375.0],["2004-12-21",43.4,43.4,42.04,42.36,1170375.0],["2004-12-22",42.36,43.2,42.24,42.72,809825.0],["2004-12-23",43.0,43.36,42.4,42.84,459550.0],["2004-12-27",42.68,42.84,42.32,42.56,560375.0],["2004-12-28",42.6,42.8,41.96,42.24,882500.0],["2004-12-29",42.0,42.48,41.84,42.16,781425.0],["2004-12-30",42.16,43.84,42.0,43.56,601825.0],["2004-12-31",43.68,44.12,43.44,43.92,808600.0],["2005-01-03",43.96,44.2,42.72,42.84,668825.0],["2005-01-04",42.04,42.8,42.0,42.44,850275.0],["2005-01-05",42.28,42.4,41.72,41.92,636075.0],["2005-01-06",41.92,42.12,41.16,41.48,965275.0],["2005-01-07",41.48,41.84,40.88,41.8,716875.0],["2005-01-10",42.12,42.6,41.8,42.24,471000.0],["2005-01-11",42.16,42.16,41.88,42.0,411325.0],["2005-01-12",42.6,43.56,42.08,42.36,1129075.0],["2005-01-13",42.16,42.84,41.6,41.76,637200.0],["2005-01-14",41.64,42.4,41.32,42.36,383850.0],["2005-01-18",42.0,42.28,41.2,41.24,444825.0],["2005-01-19",41.24,41.4,41.0,41.08,626350.0],["2005-01-20",40.96,41.36,40.6,40.96,751875.0],["2005-01-21",41.0,41.32,40.88,40.92,475550.0],["2005-01-24",40.2,40.8,40.04,40.64,870750.0],["2005-01-25",40.76,41.04,40.04,40.48,614025.0],["2005-01-26",40.48,40.56,39.24,39.76,1823775.0],["2005-01-27",39.8,40.08,39.44,39.96,744425.0],["2005-01-28",39.76,39.96,39.08,39.6,600450.0],["2005-01-31",39.6,39.96,39.36,39.72,750025.0],["2005-02-01",39.56,40.04,39.28,40.0,660125.0],["2005-02-02",40.2,41.8,40.2,41.6,756300.0],["2005-02-03",41.2,41.24,40.08,40.24,511350.0],["2005-02-04",40.44,42.0,40.44,41.92,633775.0],["2005-02-07",41.8,42.12,41.44,41.96,258550.0],["2005-02-08",41.76,41.76,40.72,40.92,707000.0],["2005-02-09",41.2,41.64,40.92,41.0,674200.0],["2005-02-10",41.32,41.32,40.32,40.36,578500.0],["2005-02-11",40.36,40.68,40.08,40.36,711200.0],["2005-02-14",40.6,40.8,40.16,40.64,837150.0],["2005-02-15",40.64,42.12,40.24,41.84,1181575.0],["2005-02-16",41.8,42.36,41.4,42.08,458725.0],["2005-02-17",41.92,42.84,41.84,42.52,638300.0],["2005-02-18",42.56,43.88,42.56,43.12,1150975.0],["2005-02-22",42.4,43.24,42.28,42.52,562775.0],["2005-02-23",42.68,43.8,42.52,43.36,643775.0],["2005-02-24",43.2,43.28,42.28,42.92,481150.0],["2005-02-25",42.72,43.8,42.64,43.4,388725.0],["2005-02-28",43.4,43.72,43.08,43.64,493300.0],["2005-03-01",43.64,45.12,43.48,45.08,911350.0],["2005-03-02",45.28,46.4,45.2,45.72,1062850.0],["2005-03-03",45.48,45.48,44.16,44.72,865100.0],["2005-03-04",44.72,44.8,44.28,44.48,648950.0],["2005-03-07",44.6,44.76,44.04,44.12,537100.0],["2005-03-08",44.0,45.0,42.8,44.52,1187000.0],["2005-03-09",44.56,44.56,43.52,43.56,782325.0],["2005-03-10",43.6,43.92,43.12,43.28,426725.0],["2005-03-11",43.28,43.56,42.28,42.28,512525.0],["2005-03-14",42.32,42.84,42.28,42.6,412900.0],["2005-03-15",42.64,43.0,41.76,41.84,396075.0],["2005-03-16",41.76,42.28,41.72,42.08,813700.0],["2005-03-17",42.08,42.48,41.64,42.36,317925.0],["2005-03-18",42.36,43.04,42.04,42.36,583875.0],["2005-03-21",42.6,42.8,42.08,42.12,200050.0],["2005-03-22",42.12,42.8,42.08,42.08,265725.0],["2005-03-23",42.12,43.64,42.0,43.04,1111425.0],["2005-03-24",43.04,44.36,42.8,44.0,865225.0],["2005-03-28",44.0,44.8,44.0,44.76,508575.0],["2005-03-29",46.76,48.8,46.0,46.88,3025900.0],["2005-03-30",47.0,47.12,45.92,46.08,1129850.0],["2005-03-31",45.88,46.52,45.68,46.12,845200.0],["2005-04-01",46.52,46.84,45.88,46.28,852925.0],["2005-04-04",46.36,46.52,45.4,46.36,606950.0],["2005-04-05",46.32,46.8,45.84,46.8,829225.0],["2005-04-06",47.2,48.24,46.8,47.64,923825.0],["2005-04-07",48.0,48.0,46.92,47.12,398975.0],["2005-04-08",46.8,47.36,46.72,47.24,1153225.0],["2005-04-11",47.6,48.84,47.36,48.68,1283525.0],["2005-04-12",48.6,48.76,47.84,47.96,662300.0],["2005-04-13",47.92,48.16,47.6,47.8,518475.0],["2005-04-14",47.88,48.0,47.28,47.48,551125.0],["2005-04-15",47.48,48.2,47.16,47.56,728550.0],["2005-04-18",47.44,48.0,47.32,47.44,579350.0],["2005-04-19",47.4,47.52,46.08,46.72,687225.0],["2005-04-20",46.8,47.4,46.4,46.48,371325.0],["2005-04-21",47.12,47.44,46.24,47.0,367400.0],["2005-04-22",46.96,47.4,46.0,47.2,394875.0],["2005-04-25",47.68,49.16,47.68,49.12,607250.0],["2005-04-26",48.72,49.16,47.96,48.0,376150.0],["2005-04-27",48.04,48.04,46.52,47.4,681350.0],["2005-04-28",46.92,47.24,45.68,46.0,775300.0],["2005-04-29",46.4,48.0,45.84,47.88,817400.0],["2005-05-02",48.0,48.48,47.52,48.4,937075.0],["2005-05-03",48.4,48.92,45.44,46.36,1931375.0],["2005-05-04",46.56,47.4,46.28,46.6,766225.0],["2005-05-05",46.84,47.48,46.48,46.84,375425.0],["2005-05-06",47.24,47.4,46.8,46.84,169025.0],["2005-05-09",47.28,49.36,47.16,49.2,1311950.0],["2005-05-10",48.72,49.2,47.8,48.8,496200.0],["2005-05-11",49.0,49.08,48.0,48.72,506425.0],["2005-05-12",49.12,50.6,48.96,49.68,917725.0],["2005-05-13",49.72,49.76,47.68,48.72,678475.0],["2005-05-16",49.0,50.4,49.0,49.28,929775.0],["2005-05-17",48.88,49.24,48.52,49.12,488650.0],["2005-05-18",49.36,49.84,49.04,49.4,466925.0],["2005-05-19",49.28,50.24,49.08,50.08,320550.0],["2005-05-20",50.24,50.44,49.2,50.0,329925.0],["2005-05-23",50.0,50.64,49.12,49.64,339450.0],["2005-05-24",49.56,49.56,48.28,48.44,517775.0],["2005-05-25",48.0,48.48,47.48,47.92,850450.0],["2005-05-26",47.96,48.36,47.76,48.0,309675.0],["2005-05-27",48.0,48.2,47.68,48.0,341725.0],["2005-05-31",48.0,48.76,47.92,48.48,436225.0],["2005-06-01",48.64,48.64,47.52,47.92,450550.0],["2005-06-02",47.92,48.68,47.44,48.12,416175.0],["2005-06-03",47.84,48.08,47.6,47.92,211425.0],["2005-06-06",47.68,48.52,47.68,48.16,276825.0],["2005-06-07",48.2,48.6,47.96,48.2,409400.0],["2005-06-08",48.28,49.16,48.2,48.8,310550.0],["2005-06-09",47.64,48.76,46.56,48.36,755725.0],["2005-06-10",48.12,48.64,47.84,48.04,288300.0],["2005-06-13",47.88,48.64,47.88,48.44,342675.0],["2005-06-14",48.64,50.44,48.32,50.24,769825.0],["2005-06-15",50.44,50.96,49.84,50.8,454400.0],["2005-06-16",50.68,51.48,50.52,51.32,401900.0],["2005-06-17",51.72,51.72,50.96,51.04,591375.0],["2005-06-20",50.6,51.0,50.28,50.88,317075.0],["2005-06-21",50.68,50.96,50.0,50.32,299575.0],["2005-06-22",50.6,51.28,50.48,51.0,337175.0],["2005-06-23",50.88,51.0,50.2,50.4,197400.0],["2005-06-24",50.2,50.56,49.24,49.28,410400.0],["2005-06-27",49.48,50.0,48.48,49.64,471625.0],["2005-06-28",49.48,50.6,49.28,49.6,381125.0],["2005-06-29",49.76,50.16,49.24,49.4,391600.0],["2005-06-30",49.2,49.56,48.88,48.96,846825.0],["2005-07-01",48.8,49.04,48.56,48.76,250400.0],["2005-07-05",48.44,49.16,48.4,48.52,241700.0],["2005-07-06",48.52,49.24,48.32,48.44,498825.0],["2005-07-07",48.0,49.44,47.76,49.24,760000.0],["2005-07-08",49.12,49.4,48.64,49.2,272025.0],["2005-07-11",49.72,50.56,49.32,50.08,289350.0],["2005-07-12",50.08,50.08,48.68,49.4,371950.0],["2005-07-13",49.36,49.4,47.92,48.6,978375.0],["2005-07-14",48.6,49.36,48.44,48.6,722050.0],["2005-07-15",48.64,48.92,48.12,48.4,512125.0],["2005-07-18",48.2,48.28,47.52,48.16,662725.0],["2005-07-19",48.92,49.44,48.24,48.88,1207675.0],["2005-07-20",49.0,49.68,48.6,49.6,585450.0],["2005-07-21",49.28,49.28,48.24,48.92,632925.0],["2005-07-22",48.88,48.92,48.0,48.44,446225.0],["2005-07-25",48.72,49.04,47.88,48.16,565975.0],["2005-07-26",48.16,48.72,48.04,48.48,414900.0],["2005-07-27",48.76,49.4,48.32,48.8,471425.0],["2005-07-28",48.8,49.08,48.52,48.64,302575.0],["2005-07-29",48.8,49.0,48.08,48.56,322475.0],["2005-08-01",48.6,48.88,48.16,48.72,442225.0],["2005-08-02",49.12,51.28,49.04,51.28,1096375.0],["2005-08-03",51.28,51.6,50.4,51.6,1038075.0],["2005-08-04",51.76,52.24,51.36,51.56,779350.0],["2005-08-05",51.76,51.76,50.2,50.64,474150.0],["2005-08-08",50.64,50.96,50.28,50.68,601500.0],["2005-08-09",51.0,51.84,50.84,51.32,542125.0],["2005-08-10",51.52,51.52,50.72,50.84,631075.0],["2005-08-11",51.08,51.28,50.76,51.24,698800.0],["2005-08-12",51.12,51.28,50.44,50.96,298850.0],["2005-08-15",50.88,50.92,49.92,50.8,446200.0],["2005-08-16",50.84,51.2,50.48,50.72,306775.0],["2005-08-17",50.72,51.12,50.04,51.04,406400.0],["2005-08-18",51.04,51.24,50.6,51.0,627125.0],["2005-08-19",51.28,51.36,50.64,51.0,384400.0],["2005-08-22",51.04,51.36,50.56,51.04,365725.0],["2005-08-23",51.08,51.6,50.76,51.0,417450.0],["2005-08-24",50.8,51.56,50.6,51.16,591025.0],["2005-08-25",51.44,51.56,51.04,51.56,413200.0],["2005-08-26",51.52,51.56,50.68,51.08,498575.0],["2005-08-29",51.16,51.16,50.28,50.8,283500.0],["2005-08-30",50.44,50.76,50.32,50.64,273400.0],["2005-08-31",50.2,50.2,47.68,48.72,1201825.0],["2005-09-01",48.32,48.32,47.88,48.08,669250.0],["2005-09-02",48.36,48.36,47.8,48.0,347300.0],["2005-09-06",47.88,47.92,46.52,47.72,688875.0],["2005-09-07",47.28,48.64,47.24,48.0,780200.0],["2005-09-08",47.8,47.96,47.4,47.48,399900.0],["2005-09-09",47.56,48.24,47.52,48.08,423850.0],["2005-09-12",47.8,48.12,47.48,47.52,408425.0],["2005-09-13",47.64,47.68,46.16,46.6,669600.0],["2005-09-14",46.04,46.48,45.24,45.56,841250.0],["2005-09-15",45.56,45.64,44.0,45.36,842850.0],["2005-09-16",45.92,46.92,45.44,46.64,1032075.0],["2005-09-19",46.8,47.24,46.24,46.6,952975.0],["2005-09-20",46.4,46.8,45.56,46.04,616650.0],["2005-09-21",45.64,45.8,44.36,44.56,592750.0],["2005-09-22",44.4,45.12,44.0,44.68,616100.0],["2005-09-23",45.04,45.92,45.04,45.64,323250.0],["2005-09-26",45.68,46.28,45.6,45.88,515400.0],["2005-09-27",46.16,47.04,45.84,45.88,476600.0],["2005-09-28",45.88,46.32,45.32,45.48,365200.0],["2005-09-29",45.48,45.52,43.8,44.48,894800.0],["2005-09-30",44.2,45.12,43.96,44.92,756625.0],["2005-10-03",45.16,45.96,43.72,44.04,664975.0],["2005-10-04",44.4,44.64,43.12,43.16,544825.0],["2005-10-05",42.92,42.96,41.68,42.08,1067475.0],["2005-10-06",42.08,42.32,41.04,41.36,797525.0],["2005-10-07",41.24,42.24,41.0,41.84,706025.0],["2005-10-10",41.64,42.24,41.32,41.4,464625.0],["2005-10-11",41.6,42.32,40.56,40.6,608825.0],["2005-10-12",40.6,41.16,40.24,40.44,455625.0],["2005-10-13",40.12,40.4,39.56,39.64,779300.0],["2005-10-14",39.96,40.84,39.6,39.8,677425.0],["2005-10-17",40.0,40.04,38.44,39.44,753675.0],["2005-10-18",39.24,40.68,39.16,39.84,1220375.0],["2005-10-19",39.88,40.2,39.6,39.84,981425.0],["2005-10-20",39.68,39.8,38.88,39.12,771025.0],["2005-10-21",39.68,39.68,36.4,36.48,3286950.0],["2005-10-24",36.44,36.72,34.0,34.12,2871725.0],["2005-10-25",33.76,33.8,32.68,33.16,1435625.0],["2005-10-26",33.08,33.84,32.8,32.88,923200.0],["2005-10-27",32.48,33.16,32.12,32.8,717175.0],["2005-10-28",32.8,33.52,32.6,33.0,953100.0],["2005-10-31",32.8,33.88,32.2,33.68,1008875.0],["2005-11-01",33.68,33.68,32.2,32.96,1839625.0],["2005-11-02",33.2,33.48,32.48,33.28,830525.0],["2005-11-03",33.28,33.8,32.56,32.8,968525.0],["2005-11-04",32.8,32.8,31.32,31.68,1130000.0],["2005-11-07",30.0,31.16,29.76,29.92,1294675.0],["2005-11-08",29.6,30.2,29.6,29.96,1175525.0],["2005-11-09",30.2,30.28,29.68,29.96,732500.0],["2005-11-10",29.92,30.32,29.68,30.28,894700.0],["2005-11-11",30.24,30.4,30.0,30.4,682625.0],["2005-11-14",30.28,30.4,30.0,30.08,939375.0],["2005-11-15",30.08,30.44,29.96,30.12,1050300.0],["2005-11-16",29.88,30.0,29.08,29.52,1111000.0],["2005-11-17",29.48,30.28,29.36,30.08,686650.0],["2005-11-18",30.48,31.32,29.84,30.44,915300.0],["2005-11-21",30.2,30.4,29.48,29.48,717250.0],["2005-11-22",29.48,29.56,29.08,29.24,755825.0],["2005-11-23",29.16,29.8,29.08,29.6,482050.0],["2005-11-25",29.72,29.88,29.4,29.72,214850.0],["2005-11-28",29.64,30.84,29.64,30.6,976950.0],["2005-11-29",30.88,31.44,29.96,30.2,1156950.0],["2005-11-30",30.0,31.76,29.76,31.28,1615500.0],["2005-12-01",31.32,33.96,31.28,32.84,1501875.0],["2005-12-02",32.92,33.16,32.6,32.88,761100.0],["2005-12-05",32.76,33.2,31.96,32.64,878075.0],["2005-12-06",32.68,32.96,32.2,32.72,566100.0],["2005-12-07",32.6,33.96,32.48,33.2,741825.0],["2005-12-08",33.44,34.12,33.08,34.12,844850.0],["2005-12-09",34.28,35.16,34.16,34.64,880825.0],["2005-12-12",34.52,34.72,34.12,34.28,696800.0],["2005-12-13",34.24,35.0,34.24,34.88,479150.0],["2005-12-14",34.68,34.96,33.36,33.96,956075.0],["2005-12-15",33.72,34.36,33.16,33.2,1531525.0],["2005-12-16",33.32,33.8,32.84,33.8,1640000.0],["2005-12-19",34.12,34.16,32.32,32.76,689300.0],["2005-12-20",32.76,32.92,32.16,32.16,496200.0],["2005-12-21",32.36,32.8,31.8,32.08,565125.0],["2005-12-22",31.92,32.52,31.88,32.44,516850.0],["2005-12-23",32.44,32.44,31.72,31.92,401825.0],["2005-12-27",31.84,31.88,30.72,30.72,739125.0],["2005-12-28",30.76,31.12,30.6,30.92,521950.0],["2005-12-29",30.8,31.16,30.6,30.8,651725.0],["2005-12-30",30.6,30.92,29.96,30.64,1130075.0],["2006-01-03",31.4,31.48,30.16,30.48,956000.0],["2006-01-04",30.4,31.52,30.32,31.04,897800.0],["2006-01-05",30.92,31.36,30.64,30.72,577550.0],["2006-01-06",30.76,31.12,30.64,30.96,854600.0],["2006-01-09",30.64,31.08,30.6,30.8,715175.0],["2006-01-10",30.6,30.64,29.6,29.76,1168700.0],["2006-01-11",30.08,30.28,29.8,30.12,917400.0],["2006-01-12",31.24,31.68,30.08,30.56,1538975.0],["2006-01-13",30.8,30.96,30.4,30.92,823450.0],["2006-01-17",31.08,31.28,30.76,31.12,690525.0],["2006-01-18",30.88,30.96,30.32,30.52,615675.0],["2006-01-19",30.56,30.8,30.28,30.68,490875.0],["2006-01-20",30.8,30.8,29.92,29.96,1032950.0],["2006-01-23",30.0,30.2,29.32,29.4,1041075.0],["2006-01-24",28.96,29.24,27.72,28.96,2096250.0],["2006-01-25",29.12,29.44,28.88,29.16,949675.0],["2006-01-26",29.48,30.12,29.48,29.88,1000425.0],["2006-01-27",29.96,30.52,29.6,29.92,862075.0],["2006-01-30",30.0,30.08,29.52,29.6,348850.0],["2006-01-31",29.44,29.68,28.88,29.08,653650.0],["2006-02-01",29.48,29.48,29.04,29.16,558050.0],["2006-02-02",29.04,29.16,28.4,28.84,554850.0],["2006-02-03",28.6,28.84,27.92,28.24,560325.0],["2006-02-06",28.24,28.36,27.64,28.24,655825.0],["2006-02-07",28.4,28.64,28.0,28.04,637900.0],["2006-02-08",28.32,28.4,28.08,28.28,534475.0],["2006-02-09",28.28,28.28,27.88,27.96,890700.0],["2006-02-10",27.8,28.16,27.56,28.16,535200.0],["2006-02-13",27.84,28.16,27.84,28.08,324475.0],["2006-02-14",28.04,28.24,27.56,28.2,495250.0],["2006-02-15",28.16,28.24,27.8,28.2,436950.0],["2006-02-16",30.0,30.4,29.48,30.36,1740500.0],["2006-02-17",30.64,31.64,30.6,31.24,1215950.0],["2006-02-21",32.36,33.0,31.32,32.24,1248425.0],["2006-02-22",32.44,32.8,31.48,31.72,1140300.0],["2006-02-23",31.8,32.8,31.68,32.68,728875.0],["2006-02-24",32.6,32.64,32.0,32.2,432050.0],["2006-02-27",32.28,32.32,31.88,32.04,382225.0],["2006-02-28",32.0,32.28,31.48,31.56,481650.0],["2006-03-01",31.32,31.52,30.8,30.84,786375.0],["2006-03-02",30.84,31.96,28.68,29.36,2306450.0],["2006-03-03",29.0,30.76,28.96,29.72,1205475.0],["2006-03-06",29.6,29.84,29.4,29.68,763575.0],["2006-03-07",29.48,29.68,28.2,28.4,989325.0],["2006-03-08",28.44,29.4,28.4,29.08,894100.0],["2006-03-09",28.8,29.48,28.44,29.04,1187000.0],["2006-03-10",29.32,29.4,28.92,29.08,432225.0],["2006-03-13",29.0,29.32,28.44,28.44,566200.0],["2006-03-14",28.4,28.84,28.28,28.76,314700.0],["2006-03-15",28.48,28.92,28.44,28.8,256175.0],["2006-03-16",28.64,29.12,28.6,28.68,374200.0],["2006-03-17",28.92,29.24,28.72,29.12,552200.0],["2006-03-20",28.92,29.64,28.84,29.28,510875.0],["2006-03-21",29.0,29.16,28.16,28.28,636550.0],["2006-03-22",28.08,28.88,27.88,28.84,521775.0],["2006-03-23",28.68,29.08,28.36,29.04,590975.0],["2006-03-24",28.84,29.76,28.64,29.28,695850.0],["2006-03-27",29.28,29.64,28.92,29.2,741575.0],["2006-03-28",29.2,29.84,29.08,29.64,850200.0],["2006-03-29",29.64,30.28,29.44,29.92,527950.0],["2006-03-30",29.96,30.16,29.4,29.44,387800.0],["2006-03-31",29.48,29.84,29.32,29.52,394050.0],["2006-04-03",29.84,29.92,29.12,29.16,365050.0],["2006-04-04",29.08,32.4,28.08,31.6,2330150.0],["2006-04-05",33.0,36.4,32.64,36.08,6989475.0],["2006-04-06",36.0,37.08,35.16,36.16,2161000.0],["2006-04-07",36.24,36.92,34.72,34.84,2923525.0],["2006-04-10",34.6,35.12,34.28,34.92,850325.0],["2006-04-11",34.76,35.32,34.52,34.84,1273475.0],["2006-04-12",34.72,35.08,34.4,34.96,985825.0],["2006-04-13",35.12,36.04,34.84,35.6,691250.0],["2006-04-17",35.64,35.64,34.76,34.96,516325.0],["2006-04-18",35.44,35.56,35.0,35.24,796100.0],["2006-04-19",35.44,36.16,35.12,35.88,513800.0],["2006-04-20",35.96,36.04,35.08,35.12,843300.0],["2006-04-21",35.4,35.72,34.44,34.52,849450.0],["2006-04-24",34.52,34.52,34.04,34.44,553475.0],["2006-04-25",34.4,34.52,34.0,34.12,570475.0],["2006-04-26",34.0,34.2,33.4,33.6,725550.0],["2006-04-27",33.64,33.68,33.12,33.36,426675.0],["2006-04-28",33.6,34.04,33.28,33.28,681850.0],["2006-05-01",34.0,34.0,32.56,32.68,860300.0],["2006-05-02",32.56,32.6,31.24,31.44,1237350.0],["2006-05-03",31.44,32.32,31.24,32.2,964100.0],["2006-05-04",32.32,32.84,31.84,31.96,498025.0],["2006-05-05",31.88,32.2,31.8,32.08,429550.0],["2006-05-08",32.24,32.52,31.64,31.84,438850.0],["2006-05-09",31.6,31.96,30.32,30.36,1289900.0],["2006-05-10",30.12,30.96,29.88,30.04,1049450.0],["2006-05-11",30.0,30.0,29.16,29.36,904500.0],["2006-05-12",29.44,30.56,29.44,30.32,1023550.0],["2006-05-15",30.48,30.56,30.0,30.12,552125.0],["2006-05-16",30.0,30.4,29.44,29.64,587850.0],["2006-05-17",30.72,32.12,30.48,32.12,1668450.0],["2006-05-18",33.52,33.52,31.36,31.96,851325.0],["2006-05-19",31.96,32.32,31.08,31.8,657900.0],["2006-05-22",32.2,32.88,31.8,32.76,1290325.0],["2006-05-23",32.76,32.76,31.0,31.0,720450.0],["2006-05-24",30.84,31.2,30.08,30.36,672475.0],["2006-05-25",30.64,31.04,30.48,30.52,322075.0],["2006-05-26",30.52,31.08,30.4,31.08,239725.0],["2006-05-30",30.96,31.12,30.32,30.6,349575.0],["2006-05-31",30.72,31.72,30.72,31.68,783050.0],["2006-06-01",31.64,32.72,31.48,32.64,1226725.0],["2006-06-02",32.24,32.72,32.0,32.2,493350.0],["2006-06-05",32.04,32.12,30.96,31.04,377825.0],["2006-06-06",31.0,31.8,30.72,30.92,559625.0],["2006-06-07",31.0,32.0,30.96,31.84,706750.0],["2006-06-08",32.0,32.44,31.4,31.92,967300.0],["2006-06-09",31.92,32.36,31.16,31.2,672575.0],["2006-06-12",31.36,31.68,30.76,30.88,407675.0],["2006-06-13",30.64,31.08,29.64,29.68,579575.0],["2006-06-14",29.48,30.0,28.96,29.28,633650.0],["2006-06-15",29.12,29.48,28.76,29.48,1032975.0],["2006-06-16",29.28,29.88,29.2,29.64,807550.0],["2006-06-19",29.64,30.0,29.24,29.36,308975.0],["2006-06-20",29.36,29.48,28.2,28.32,1313200.0],["2006-06-21",28.2,28.8,28.04,28.72,1291650.0],["2006-06-22",28.56,29.16,28.44,29.12,947225.0],["2006-06-23",28.72,28.76,28.28,28.4,583350.0],["2006-06-26",28.28,28.76,28.08,28.12,502850.0],["2006-06-27",28.0,28.28,27.08,27.2,1197325.0],["2006-06-28",27.24,29.36,27.2,28.92,1542475.0],["2006-06-29",31.44,31.6,27.8,28.4,7860700.0],["2006-06-30",28.6,28.84,27.88,27.92,1854150.0],["2006-07-03",27.92,28.2,27.12,27.6,698425.0],["2006-07-05",27.52,27.72,25.76,26.12,2416125.0],["2006-07-06",26.12,26.64,25.92,26.16,1380175.0],["2006-07-07",27.0,27.52,26.0,26.24,797275.0],["2006-07-10",26.12,26.44,25.96,26.28,682725.0],["2006-07-11",26.08,26.6,26.08,26.48,786950.0],["2006-07-12",26.52,26.72,26.04,26.2,632575.0],["2006-07-13",26.0,26.84,25.52,25.6,1511200.0],["2006-07-14",24.92,25.88,24.68,24.92,2929625.0],["2006-07-17",24.96,25.2,24.8,25.0,1625375.0],["2006-07-18",25.0,25.12,24.4,24.72,1560750.0],["2006-07-19",24.72,25.16,24.56,24.88,1299650.0],["2006-07-20",24.88,25.2,24.52,24.6,1033425.0],["2006-07-21",24.92,24.92,24.12,24.36,1883200.0],["2006-07-24",24.36,24.64,23.68,23.84,1207975.0],["2006-07-25",23.68,24.16,23.56,23.64,1385725.0],["2006-07-26",23.6,24.16,23.4,23.92,1177325.0],["2006-07-27",23.96,24.0,23.32,23.84,1028250.0],["2006-07-28",23.84,24.0,23.52,23.68,1001450.0],["2006-07-31",23.52,23.88,23.28,23.68,2005125.0],["2006-08-01",23.48,23.68,23.08,23.24,1324650.0],["2006-08-02",23.24,24.0,23.2,23.88,886550.0],["2006-08-03",23.92,24.0,23.6,24.0,619050.0],["2006-08-04",24.04,24.16,23.64,23.68,903225.0],["2006-08-07",23.56,23.8,23.48,23.72,370750.0],["2006-08-08",23.72,23.8,23.36,23.36,429375.0],["2006-08-09",23.36,23.68,23.16,23.32,740500.0],["2006-08-10",23.8,26.6,23.68,26.44,4012175.0],["2006-08-11",27.52,28.24,27.0,28.2,2700225.0],["2006-08-14",28.8,30.72,28.28,30.2,3506600.0],["2006-08-15",30.4,30.4,28.8,29.16,1431250.0],["2006-08-16",28.96,29.4,28.76,29.2,1521025.0],["2006-08-17",28.56,30.0,28.56,30.0,1045325.0],["2006-08-18",30.0,30.04,28.84,29.36,694000.0],["2006-08-21",29.04,29.56,28.8,29.28,723750.0],["2006-08-22",29.6,29.64,29.28,29.52,505850.0],["2006-08-23",29.32,29.84,29.32,29.56,386500.0],["2006-08-24",29.68,30.16,29.36,30.16,622625.0],["2006-08-25",29.92,30.48,29.08,29.16,813150.0],["2006-08-28",29.04,29.68,29.0,29.6,545875.0],["2006-08-29",29.64,30.48,29.56,30.44,755575.0],["2006-08-30",30.32,31.72,30.2,31.48,957375.0],["2006-08-31",31.76,31.92,30.8,31.52,908025.0],["2006-09-01",31.72,31.72,30.56,30.8,620075.0],["2006-09-05",30.6,30.8,30.4,30.44,493175.0],["2006-09-06",30.24,30.8,29.84,30.04,835400.0],["2006-09-07",30.08,30.48,29.84,30.16,487025.0],["2006-09-08",30.0,31.28,29.96,31.2,1051625.0],["2006-09-11",31.28,32.92,30.92,32.2,1701975.0],["2006-09-12",32.28,33.92,31.72,33.4,1673100.0],["2006-09-13",34.32,34.32,33.4,33.48,1597775.0],["2006-09-14",33.32,33.44,32.6,33.08,801525.0],["2006-09-15",33.32,34.44,33.2,34.32,985700.0],["2006-09-18",34.4,34.76,33.32,33.52,882525.0],["2006-09-19",33.52,33.68,33.04,33.44,516750.0],["2006-09-20",34.04,34.52,33.72,34.04,998050.0],["2006-09-21",34.04,34.32,33.0,33.08,447650.0],["2006-09-22",33.24,33.36,32.48,32.68,506150.0],["2006-09-25",32.76,33.32,32.52,32.8,603650.0],["2006-09-26",32.6,34.24,32.48,33.72,1020025.0],["2006-09-27",33.56,33.6,32.64,32.68,601350.0],["2006-09-28",32.84,33.08,31.96,32.16,783200.0],["2006-09-29",32.72,32.92,32.24,32.56,710975.0],["2006-10-02",32.56,32.68,31.88,32.56,619550.0],["2006-10-03",32.6,32.76,31.72,32.48,504325.0],["2006-10-04",32.6,32.84,32.2,32.76,500375.0],["2006-10-05",32.6,33.96,32.52,33.96,745675.0],["2006-10-06",33.96,33.96,33.0,33.24,644850.0],["2006-10-09",33.04,33.16,32.4,32.52,422325.0],["2006-10-10",32.64,32.72,32.4,32.6,455875.0],["2006-10-11",32.6,32.6,32.28,32.44,340500.0],["2006-10-12",32.44,33.08,32.36,32.96,540700.0],["2006-10-13",33.0,33.16,32.72,32.84,416575.0],["2006-10-16",32.88,33.16,32.44,33.0,344125.0],["2006-10-17",32.64,32.68,32.12,32.6,927675.0],["2006-10-18",32.64,33.0,32.32,32.48,481975.0],["2006-10-19",32.4,33.28,32.4,33.12,635650.0],["2006-10-20",33.16,33.16,32.44,32.56,510525.0],["2006-10-23",33.12,33.12,32.36,32.64,334425.0],["2006-10-24",32.48,32.76,32.24,32.52,1147050.0],["2006-10-25",32.52,32.52,32.12,32.44,695650.0],["2006-10-26",32.64,32.64,32.04,32.12,524650.0],["2006-10-27",32.16,33.28,31.96,33.2,827025.0],["2006-10-30",30.2,31.48,29.24,29.68,2445300.0],["2006-10-31",29.6,29.64,27.88,28.24,2892375.0],["2006-11-01",28.16,28.64,27.72,27.88,1705900.0],["2006-11-02",27.8,28.2,27.2,27.88,837700.0],["2006-11-03",27.72,27.92,27.24,27.36,1304450.0],["2006-11-06",27.28,27.68,26.96,27.56,925775.0],["2006-11-07",27.64,29.04,27.64,28.28,1389700.0],["2006-11-08",27.96,28.6,27.96,28.44,703125.0],["2006-11-09",28.28,29.88,28.2,29.08,1265625.0],["2006-11-10",28.88,29.2,28.64,28.92,722225.0],["2006-11-13",28.88,29.48,28.76,29.36,550425.0],["2006-11-14",29.16,29.72,28.8,29.28,510000.0],["2006-11-15",29.0,29.32,28.6,29.08,521225.0],["2006-11-16",29.16,29.64,28.96,29.32,459975.0],["2006-11-17",29.2,29.4,28.88,29.04,764100.0],["2006-11-20",28.8,28.92,27.52,27.52,1503425.0],["2006-11-21",27.28,28.8,26.92,28.0,1011725.0],["2006-11-22",28.0,28.96,27.8,28.48,914200.0],["2006-11-24",28.6,28.64,28.2,28.36,184700.0],["2006-11-27",28.68,28.68,28.2,28.36,793825.0],["2006-11-28",28.36,28.52,28.0,28.04,736075.0],["2006-11-29",27.88,28.16,27.4,27.96,612225.0],["2006-11-30",28.0,28.48,27.88,28.36,791075.0],["2006-12-01",28.4,28.4,27.76,27.92,606650.0],["2006-12-04",28.16,28.6,28.0,28.32,602100.0],["2006-12-05",28.12,28.36,27.8,28.0,1016900.0],["2006-12-06",27.8,29.44,27.8,29.04,918200.0],["2006-12-07",29.0,29.28,28.56,28.76,614175.0],["2006-12-08",28.64,28.92,28.2,28.4,560800.0],["2006-12-11",28.28,28.48,28.16,28.28,427550.0],["2006-12-12",28.36,28.36,28.0,28.2,529500.0],["2006-12-13",28.0,28.56,28.0,28.16,394725.0],["2006-12-14",28.0,28.12,27.6,27.76,836075.0],["2006-12-15",27.6,27.76,27.2,27.28,1008325.0],["2006-12-18",27.0,27.84,27.0,27.32,478400.0],["2006-12-19",27.56,27.84,27.36,27.4,405075.0],["2006-12-20",27.28,27.56,27.12,27.32,912600.0],["2006-12-21",27.4,27.92,27.36,27.44,373225.0],["2006-12-22",27.48,27.84,27.24,27.72,442725.0],["2006-12-26",27.72,27.84,27.4,27.4,356825.0],["2006-12-27",27.28,27.6,27.24,27.36,352950.0],["2006-12-28",27.4,28.4,27.32,28.08,813275.0],["2006-12-29",27.96,28.56,27.84,27.88,722625.0],["2007-01-03",28.08,29.52,28.0,28.56,1181400.0],["2007-01-04",28.64,28.68,28.32,28.44,764800.0],["2007-01-05",28.4,28.56,28.2,28.4,788700.0],["2007-01-08",28.56,29.16,28.4,28.76,959625.0],["2007-01-09",28.92,29.12,28.52,28.72,819800.0],["2007-01-10",28.6,29.16,28.4,29.04,774750.0],["2007-01-11",29.08,29.2,28.96,29.12,700800.0],["2007-01-12",29.2,29.56,29.0,29.36,666275.0],["2007-01-16",29.48,30.08,29.4,29.96,920150.0],["2007-01-17",30.0,30.24,29.64,29.96,1000600.0],["2007-01-18",30.64,30.72,29.84,30.04,1027225.0],["2007-01-19",30.24,30.44,29.92,30.32,1073075.0],["2007-01-22",30.36,30.4,29.36,30.12,922775.0],["2007-01-23",30.12,30.72,29.64,30.12,1022725.0],["2007-01-24",30.0,30.0,29.04,29.32,1449050.0],["2007-01-25",29.28,29.56,28.44,28.88,1031000.0],["2007-01-26",28.88,29.04,28.28,28.28,975125.0],["2007-01-29",28.4,28.76,28.28,28.52,1104950.0],["2007-01-30",28.56,28.68,28.08,28.2,793050.0],["2007-01-31",28.36,28.56,28.2,28.24,688750.0],["2007-02-01",28.24,28.72,27.92,28.64,817700.0],["2007-02-02",28.64,28.76,28.0,28.08,517050.0],["2007-02-05",28.44,28.92,28.28,28.92,1070100.0],["2007-02-06",29.0,29.24,28.6,28.92,1017000.0],["2007-02-07",28.92,29.48,28.76,29.44,691600.0],["2007-02-08",29.44,29.6,28.96,29.16,556275.0],["2007-02-09",29.12,29.24,28.64,28.76,604600.0],["2007-02-12",28.8,29.04,28.4,28.6,437800.0],["2007-02-13",28.6,28.8,27.88,28.28,1094700.0],["2007-02-14",28.32,28.92,28.24,28.76,726025.0],["2007-02-15",28.76,29.52,28.76,29.4,717325.0],["2007-02-16",29.32,29.36,29.04,29.28,614075.0],["2007-02-20",29.52,30.68,29.4,30.0,1463700.0],["2007-02-21",29.88,30.12,29.8,29.92,419250.0],["2007-02-22",30.04,30.28,29.84,30.08,498375.0],["2007-02-23",29.96,30.04,29.52,29.76,457525.0],["2007-02-26",29.6,30.2,29.32,30.0,599250.0],["2007-02-27",29.76,29.8,27.08,27.64,1843475.0],["2007-02-28",27.76,27.84,27.0,27.28,1445250.0],["2007-03-01",26.96,27.08,26.04,26.4,1581625.0],["2007-03-02",26.28,26.44,24.84,25.72,1862575.0],["2007-03-05",25.68,26.12,25.32,25.6,1077400.0],["2007-03-06",25.64,25.92,25.2,25.44,1180475.0],["2007-03-07",25.44,26.04,25.32,25.84,1344050.0],["2007-03-08",25.12,26.2,25.12,25.76,1010400.0],["2007-03-09",25.76,25.92,25.32,25.44,712650.0],["2007-03-12",25.36,25.6,25.16,25.24,638825.0],["2007-03-13",25.2,25.52,24.72,24.84,1065400.0],["2007-03-14",24.84,25.36,24.76,25.24,1363200.0],["2007-03-15",25.24,25.32,25.12,25.24,997575.0],["2007-03-16",25.32,25.64,24.96,25.4,1695225.0],["2007-03-19",25.44,26.04,25.44,26.0,690900.0],["2007-03-20",26.0,26.12,25.8,26.04,598225.0],["2007-03-21",26.0,26.48,25.88,26.48,1479475.0],["2007-03-22",26.68,27.36,25.2,27.24,1455450.0],["2007-03-23",27.24,27.32,25.88,26.84,833050.0],["2007-03-26",26.76,26.76,26.32,26.68,915050.0],["2007-03-27",26.72,26.8,26.0,26.08,783525.0],["2007-03-28",25.96,26.08,25.6,25.92,1283950.0],["2007-03-29",26.0,26.08,25.52,25.76,803275.0],["2007-03-30",25.6,25.88,25.6,25.72,575900.0],["2007-04-02",25.8,25.8,25.6,25.68,948675.0],["2007-04-03",26.0,26.52,25.72,26.52,1163325.0],["2007-04-04",26.44,26.56,26.08,26.44,809700.0],["2007-04-05",26.4,27.0,26.36,26.92,660625.0],["2007-04-09",27.2,27.84,27.12,27.72,1530700.0],["2007-04-10",27.72,28.04,27.64,27.96,1242300.0],["2007-04-11",27.96,28.0,27.36,27.48,965900.0],["2007-04-12",27.2,28.32,27.2,28.28,1439725.0],["2007-04-13",28.2,28.68,27.64,28.12,1112375.0],["2007-04-16",28.88,29.2,28.16,28.44,746700.0],["2007-04-17",28.44,28.76,28.44,28.76,722725.0],["2007-04-18",28.6,28.84,28.28,28.68,820825.0],["2007-04-19",28.6,28.8,28.36,28.8,604450.0],["2007-04-20",29.08,29.8,28.96,29.64,1559450.0],["2007-04-23",29.68,29.68,29.16,29.44,642900.0],["2007-04-24",29.52,29.88,29.36,29.76,1218575.0],["2007-04-25",29.92,30.36,29.76,30.16,1328750.0],["2007-04-26",30.04,30.36,29.76,30.0,1016550.0],["2007-04-27",30.0,30.04,29.68,30.0,770800.0],["2007-04-30",30.0,30.0,29.68,29.68,868425.0],["2007-05-01",29.68,29.72,29.28,29.6,730725.0],["2007-05-02",29.64,29.96,29.28,29.64,1368925.0],["2007-05-03",29.6,29.84,29.4,29.6,1317075.0],["2007-05-04",29.8,29.88,29.52,29.88,635225.0],["2007-05-07",29.92,31.2,29.84,30.52,1365850.0],["2007-05-08",30.8,31.04,28.88,29.04,2980725.0],["2007-05-09",28.72,28.8,27.56,28.04,2832400.0],["2007-05-10",27.84,28.56,27.72,28.24,1995950.0],["2007-05-11",28.24,28.28,27.52,27.88,1735550.0],["2007-05-14",27.96,28.24,27.6,27.72,1073725.0],["2007-05-15",27.72,28.04,27.64,27.88,1388500.0],["2007-05-16",27.92,28.2,27.68,28.12,1489250.0],["2007-05-17",28.12,28.2,27.72,27.84,1161700.0],["2007-05-18",27.96,28.04,27.32,27.52,2488225.0],["2007-05-21",27.32,27.36,26.96,27.04,1366000.0],["2007-05-22",27.16,27.92,26.96,27.64,1180275.0],["2007-05-23",27.68,27.92,27.48,27.8,1477650.0],["2007-05-24",27.8,28.0,27.48,27.56,1341100.0],["2007-05-25",27.6,27.68,27.28,27.48,772950.0],["2007-05-29",27.56,27.72,27.4,27.48,560525.0],["2007-05-30",27.36,27.8,27.32,27.8,519075.0],["2007-05-31",27.88,28.44,27.6,27.8,1951850.0],["2007-06-01",27.92,28.16,27.84,28.08,1240850.0],["2007-06-04",28.08,28.64,27.96,28.64,1163075.0],["2007-06-05",28.56,28.76,27.84,28.12,1683700.0],["2007-06-06",28.16,28.16,27.0,27.6,2446550.0],["2007-06-07",27.6,27.6,27.08,27.12,1437225.0],["2007-06-08",27.12,27.52,27.04,27.36,1522450.0],["2007-06-11",27.24,27.52,27.08,27.36,1448300.0],["2007-06-12",27.16,27.56,26.84,26.84,1822500.0],["2007-06-13",26.88,26.96,26.44,26.92,1231650.0],["2007-06-14",26.88,26.92,26.36,26.6,1650375.0],["2007-06-15",26.64,28.2,26.32,26.88,1414925.0],["2007-06-18",26.88,27.4,26.88,27.0,925625.0],["2007-06-19",27.0,27.0,26.48,27.0,1724050.0],["2007-06-20",27.0,27.08,26.44,26.52,1015075.0],["2007-06-21",26.2,26.6,25.96,26.52,1366750.0],["2007-06-22",26.36,26.68,26.12,26.36,1618700.0],["2007-06-25",26.32,26.36,25.92,26.0,1322225.0],["2007-06-26",26.2,26.28,25.64,25.72,2328450.0],["2007-06-27",25.6,25.96,25.52,25.84,1579400.0],["2007-06-28",25.64,26.12,25.48,25.64,1539575.0],["2007-06-29",25.64,26.12,25.56,26.04,1870000.0],["2007-07-02",26.04,26.28,25.72,26.24,1517425.0],["2007-07-03",26.28,26.68,26.28,26.68,833150.0],["2007-07-05",26.68,27.2,26.64,26.72,1269775.0],["2007-07-06",26.76,26.76,26.08,26.36,1318800.0],["2007-07-09",26.36,26.52,26.12,26.28,1913400.0],["2007-07-10",26.16,26.36,25.68,25.8,2153000.0],["2007-07-11",26.0,26.24,25.72,26.12,1495075.0],["2007-07-12",26.12,26.4,26.0,26.28,2077175.0],["2007-07-13",26.36,26.48,26.16,26.28,1643950.0],["2007-07-16",26.2,26.56,26.08,26.44,1706650.0],["2007-07-17",26.24,26.4,25.8,25.96,2951900.0],["2007-07-18",26.04,26.12,25.28,25.8,2680975.0],["2007-07-19",25.8,26.0,25.16,25.24,1867050.0],["2007-07-20",25.08,25.4,24.52,24.72,2012750.0],["2007-07-23",24.52,24.52,23.68,24.08,4295975.0],["2007-07-24",23.88,24.2,23.4,23.76,3311800.0],["2007-07-25",23.76,23.84,23.04,23.28,1861575.0],["2007-07-26",23.16,23.2,21.68,22.2,2970375.0],["2007-07-27",22.2,22.36,21.8,22.2,3324500.0],["2007-07-30",22.2,22.72,21.36,21.4,2136625.0],["2007-07-31",21.64,21.64,20.64,20.72,2474525.0],["2007-08-01",20.72,20.88,19.56,20.48,2818875.0],["2007-08-02",20.24,20.88,20.2,20.48,1175800.0],["2007-08-03",20.36,20.48,19.4,19.44,1465375.0],["2007-08-06",19.64,20.92,19.32,19.76,3643800.0],["2007-08-07",19.08,19.8,15.6,16.6,6868625.0],["2007-08-08",16.84,17.8,15.72,17.56,6668450.0],["2007-08-09",17.88,20.36,17.44,18.64,5047200.0],["2007-08-10",18.8,18.88,17.6,17.84,3843250.0],["2007-08-13",17.44,17.92,17.12,17.64,2737150.0],["2007-08-14",17.36,17.52,17.0,17.0,1265750.0],["2007-08-15",17.0,17.32,15.96,16.08,2488225.0],["2007-08-16",15.84,16.0,14.24,15.12,7401525.0],["2007-08-17",15.72,16.04,14.88,15.2,6072050.0],["2007-08-20",15.2,15.32,14.8,14.88,2074325.0],["2007-08-21",14.88,14.96,14.52,14.72,2612900.0],["2007-08-22",14.8,15.36,14.76,15.12,3295700.0],["2007-08-23",15.12,15.68,15.08,15.12,4036175.0],["2007-08-24",15.2,15.48,14.52,14.68,3979525.0],["2007-08-27",15.24,15.28,14.52,14.72,6298050.0],["2007-08-28",14.64,14.68,13.16,13.36,18389525.0],["2007-08-29",13.8,13.92,12.92,13.6,4979950.0],["2007-08-30",13.4,13.92,13.4,13.64,3793025.0],["2007-08-31",13.64,14.12,13.48,13.56,3688000.0],["2007-09-04",13.48,13.6,13.24,13.4,2182275.0],["2007-09-05",13.28,13.72,13.08,13.6,2342625.0],["2007-09-06",13.4,14.16,13.4,14.0,2907750.0],["2007-09-07",13.8,14.04,13.76,13.92,3868525.0],["2007-09-10",13.84,13.92,13.2,13.32,2932600.0],["2007-09-11",13.56,13.6,12.92,13.4,2262575.0],["2007-09-12",13.24,14.0,13.24,13.6,2254425.0],["2007-09-13",13.68,13.72,13.28,13.44,1197425.0],["2007-09-14",13.28,13.36,12.96,13.04,1383700.0],["2007-09-17",13.0,13.12,12.44,13.08,3442300.0],["2007-09-18",13.08,13.64,12.8,13.36,1282825.0],["2007-09-19",13.52,13.68,13.16,13.56,2081225.0],["2007-09-20",13.76,13.96,13.48,13.6,1571400.0],["2007-09-21",13.8,14.4,13.4,14.2,3569275.0],["2007-09-24",14.12,14.36,13.8,14.24,2330225.0],["2007-09-25",14.2,14.28,13.72,13.88,2221775.0],["2007-09-26",13.96,14.2,13.92,14.08,1836950.0],["2007-09-27",14.04,14.16,13.64,13.68,2502350.0],["2007-09-28",13.76,13.76,13.2,13.44,2984025.0],["2007-10-01",13.52,13.64,13.0,13.28,2458175.0],["2007-10-02",13.24,13.48,13.04,13.32,1668675.0],["2007-10-03",13.36,13.84,13.28,13.8,3437650.0],["2007-10-04",13.92,14.24,13.44,14.0,2443075.0],["2007-10-05",14.04,14.16,13.88,13.96,1315475.0],["2007-10-08",13.84,13.96,13.6,13.72,719750.0],["2007-10-09",13.68,13.8,13.6,13.8,601000.0],["2007-10-10",13.84,14.32,13.84,14.24,2003275.0],["2007-10-11",14.44,14.52,13.44,13.64,2324525.0],["2007-10-12",13.64,13.72,13.12,13.2,1369725.0],["2007-10-15",13.16,13.36,12.8,13.08,2253950.0],["2007-10-16",12.92,13.08,12.44,12.64,4193400.0],["2007-10-17",12.64,12.68,12.24,12.4,3244575.0],["2007-10-18",12.36,13.2,12.32,13.0,1914350.0],["2007-10-19",12.92,13.52,12.4,12.4,2852350.0],["2007-10-22",12.44,13.16,12.24,13.04,2042825.0],["2007-10-23",13.08,13.4,12.68,13.4,2279675.0],["2007-10-24",13.32,13.44,12.72,13.16,1679675.0],["2007-10-25",13.24,13.48,13.08,13.28,1421700.0],["2007-10-26",13.32,13.64,13.16,13.52,1463825.0],["2007-10-29",13.56,13.88,13.44,13.8,1247925.0],["2007-10-30",13.72,14.32,13.72,14.12,1897425.0],["2007-10-31",14.08,14.2,13.72,14.04,1728150.0],["2007-11-01",13.96,14.04,13.0,13.2,2245875.0],["2007-11-02",13.24,13.52,12.72,12.8,2639275.0],["2007-11-05",12.92,13.0,12.72,12.92,1928325.0],["2007-11-06",14.72,15.8,14.04,15.8,9066500.0],["2007-11-07",15.8,16.8,15.36,15.68,4603475.0],["2007-11-08",15.8,16.4,15.76,16.24,2570250.0],["2007-11-09",16.28,17.12,16.2,16.24,2499925.0],["2007-11-12",16.08,17.52,16.08,17.4,3320300.0],["2007-11-13",17.52,17.68,16.88,17.48,2270950.0],["2007-11-14",17.72,17.72,17.0,17.52,2036050.0],["2007-11-15",17.4,18.0,17.08,17.36,2419275.0],["2007-11-16",17.52,17.8,17.24,17.6,2010650.0],["2007-11-19",17.52,17.76,16.88,17.0,3799625.0],["2007-11-20",17.08,17.28,15.52,16.04,4208475.0],["2007-11-21",16.0,16.32,15.76,15.84,1377475.0],["2007-11-23",15.92,16.04,15.76,15.88,471500.0],["2007-11-26",15.88,16.28,15.84,16.0,1962225.0],["2007-11-27",16.72,17.92,16.28,17.72,4378625.0],["2007-11-28",17.84,20.72,17.8,19.64,6021325.0],["2007-11-29",19.76,20.6,19.6,20.36,3368975.0],["2007-11-30",20.76,22.84,20.56,22.04,4844500.0],["2007-12-03",22.28,22.32,21.0,21.32,3539200.0],["2007-12-04",21.08,22.6,21.08,21.36,3444775.0],["2007-12-05",21.52,22.12,21.32,21.76,2856525.0],["2007-12-06",21.76,22.96,21.4,22.88,2875525.0],["2007-12-07",23.16,23.72,22.8,23.28,2364925.0],["2007-12-10",23.2,23.92,23.08,23.8,1959150.0],["2007-12-11",23.88,24.0,22.08,22.12,2888225.0],["2007-12-12",23.04,23.32,21.68,22.24,2159225.0],["2007-12-13",22.16,22.72,21.52,22.4,2150375.0],["2007-12-14",22.2,22.4,21.08,21.4,2848525.0],["2007-12-17",21.16,21.44,20.04,20.08,3125825.0],["2007-12-18",20.4,20.64,19.48,20.56,1977425.0],["2007-12-19",20.6,20.8,20.04,20.44,1172900.0],["2007-12-20",20.56,20.72,20.32,20.68,966550.0],["2007-12-21",21.36,21.72,21.0,21.28,2064100.0],["2007-12-24",21.6,22.28,20.44,21.96,871400.0],["2007-12-26",22.24,22.24,21.64,21.76,770000.0],["2007-12-27",21.6,21.96,20.44,20.8,1407900.0],["2007-12-28",21.0,21.0,20.16,20.32,634850.0],["2007-12-31",20.28,20.48,19.84,20.32,828525.0],["2008-01-02",20.32,20.4,19.92,20.04,1153725.0],["2008-01-03",20.04,20.28,19.44,19.72,1426075.0],["2008-01-04",19.4,19.68,18.64,19.0,2131525.0],["2008-01-07",19.16,19.6,18.56,19.6,2111800.0],["2008-01-08",19.84,20.0,18.96,19.04,1756425.0],["2008-01-09",19.16,19.6,17.96,18.56,3078875.0],["2008-01-10",18.4,18.56,17.36,17.84,2016275.0],["2008-01-11",17.72,17.72,16.16,17.04,2993050.0],["2008-01-14",17.36,17.44,16.92,17.2,1766850.0],["2008-01-15",18.0,18.6,17.24,17.76,5551250.0],["2008-01-16",17.56,19.56,17.56,19.04,4102850.0],["2008-01-17",18.24,19.2,18.04,18.04,3757400.0],["2008-01-18",18.2,19.04,17.0,17.6,2232025.0],["2008-01-22",16.4,17.48,16.24,17.24,2175950.0],["2008-01-23",16.72,17.2,16.56,17.12,2030900.0],["2008-01-24",19.16,19.16,18.0,18.44,4554575.0],["2008-01-25",18.88,19.12,18.0,18.4,3430725.0],["2008-01-28",18.48,18.8,18.04,18.8,2157200.0],["2008-01-29",18.88,19.2,18.4,18.76,3542100.0],["2008-01-30",18.44,18.88,17.28,17.44,1678375.0],["2008-01-31",17.2,18.04,17.04,17.6,2967650.0],["2008-02-01",17.8,18.52,17.64,18.2,3124125.0],["2008-02-04",18.2,19.16,18.0,18.76,2434425.0],["2008-02-05",18.64,19.96,18.48,18.52,4211100.0],["2008-02-06",18.84,19.08,18.44,18.52,1849925.0],["2008-02-07",18.44,18.6,17.6,18.0,1736500.0],["2008-02-08",18.0,18.28,16.8,17.08,2026975.0],["2008-02-11",17.28,17.32,16.8,17.04,987075.0],["2008-02-12",17.12,17.16,16.56,16.8,1010150.0],["2008-02-13",16.76,17.0,16.44,16.84,1298750.0],["2008-02-14",16.8,16.96,16.56,16.6,960125.0],["2008-02-15",16.56,16.92,16.44,16.76,1360750.0],["2008-02-19",16.88,17.36,16.76,16.96,1102975.0],["2008-02-20",16.84,17.12,16.68,17.04,767675.0],["2008-02-21",17.08,17.16,16.6,16.68,1022925.0],["2008-02-22",16.8,17.04,16.48,17.0,2059900.0],["2008-02-25",16.84,17.2,16.76,17.12,2086475.0],["2008-02-26",19.0,19.92,18.8,19.6,6759850.0],["2008-02-27",20.76,21.4,19.88,20.0,4605850.0],["2008-02-28",19.8,20.2,18.96,19.96,1893075.0],["2008-02-29",19.72,19.92,19.16,19.24,1848225.0],["2008-03-03",19.16,19.6,19.0,19.36,1934225.0],["2008-03-04",19.36,20.2,19.12,20.16,2475250.0],["2008-03-05",20.4,20.68,20.12,20.36,1843425.0],["2008-03-06",20.56,20.72,19.44,19.76,4286350.0],["2008-03-07",19.6,20.04,19.2,19.52,1747075.0],["2008-03-10",19.56,20.32,19.28,19.6,2301625.0],["2008-03-11",19.52,20.2,19.28,19.88,2775125.0],["2008-03-12",19.96,20.52,19.28,19.8,2040425.0],["2008-03-13",19.48,20.8,19.44,20.48,1661375.0],["2008-03-14",20.6,20.96,19.96,20.04,2532150.0],["2008-03-17",19.6,20.08,19.2,19.36,1401925.0],["2008-03-18",19.68,19.92,18.96,19.92,2899925.0],["2008-03-19",20.0,20.56,19.92,20.16,1863075.0],["2008-03-20",20.04,20.96,19.92,20.96,1746450.0],["2008-03-24",20.8,21.96,20.56,21.6,1958375.0],["2008-03-25",21.56,21.92,20.88,21.64,1366725.0],["2008-03-26",21.48,21.68,20.88,21.04,1557500.0],["2008-03-27",21.04,21.6,20.96,21.2,1334650.0],["2008-03-28",21.36,23.04,21.24,22.04,2926625.0],["2008-03-31",22.08,22.96,22.08,22.64,1760425.0],["2008-04-01",23.0,23.48,22.48,23.4,1500925.0],["2008-04-02",23.48,23.6,23.08,23.24,1389875.0],["2008-04-03",23.2,23.32,22.88,23.2,1703100.0],["2008-04-04",23.24,23.4,21.88,22.12,2225575.0],["2008-04-07",22.52,22.52,21.68,22.44,1547450.0],["2008-04-08",22.24,22.96,21.72,21.96,1982750.0],["2008-04-09",22.0,22.04,21.04,21.2,1784575.0],["2008-04-10",21.16,21.32,20.64,20.84,1745425.0],["2008-04-11",20.64,21.04,20.64,20.88,1493250.0],["2008-04-14",20.84,21.12,20.68,20.88,1874300.0],["2008-04-15",21.0,21.56,20.88,21.32,1507700.0],["2008-04-16",21.52,21.76,21.36,21.6,1305825.0],["2008-04-17",21.48,21.84,20.8,20.88,1371750.0],["2008-04-18",21.24,22.16,21.0,21.76,1456850.0],["2008-04-21",22.04,22.04,21.4,21.52,885325.0],["2008-04-22",21.4,21.52,20.64,20.88,841825.0],["2008-04-23",21.16,22.4,21.04,22.16,2538150.0],["2008-04-24",22.2,22.2,21.68,21.84,885675.0],["2008-04-25",22.8,25.28,22.8,24.76,4681725.0],["2008-04-28",24.88,27.0,24.56,26.8,4100225.0],["2008-04-29",25.44,26.28,24.48,26.2,3086300.0],["2008-04-30",26.2,26.28,25.4,25.6,2947575.0],["2008-05-01",25.48,26.44,25.24,25.84,3244775.0],["2008-05-02",25.56,26.28,25.4,25.52,1496075.0],["2008-05-05",25.32,26.72,25.32,25.88,1855175.0],["2008-05-06",26.32,27.52,23.6,24.04,6384775.0],["2008-05-07",24.0,24.6,22.68,22.8,3924075.0],["2008-05-08",22.84,23.08,22.52,22.96,1436375.0],["2008-05-09",22.48,23.04,22.2,22.8,1105350.0],["2008-05-12",22.8,23.04,22.52,22.92,821775.0],["2008-05-13",22.96,23.64,22.44,22.72,1064250.0],["2008-05-14",22.76,23.04,22.64,22.92,1171775.0],["2008-05-15",22.96,23.08,22.56,22.76,1056350.0],["2008-05-16",22.84,22.96,22.64,22.64,1237925.0],["2008-05-19",22.6,23.12,22.6,22.72,1513775.0],["2008-05-20",22.56,23.04,22.48,22.96,1670900.0],["2008-05-21",23.32,23.32,21.72,22.12,2720425.0],["2008-05-22",21.84,23.04,21.84,22.88,1873475.0],["2008-05-23",22.72,23.0,22.28,22.44,1317975.0],["2008-05-27",22.48,23.04,22.32,22.72,1313175.0],["2008-05-28",22.96,23.72,22.72,23.64,1783175.0],["2008-05-29",23.52,24.6,23.52,23.88,1543500.0],["2008-05-30",23.92,24.16,23.4,23.6,1245625.0],["2008-06-02",23.56,24.12,23.2,23.96,1806250.0],["2008-06-03",24.32,24.52,23.68,24.2,1742950.0],["2008-06-04",23.8,24.72,23.56,24.2,2486875.0],["2008-06-05",24.24,24.56,23.84,24.08,1288775.0],["2008-06-06",23.8,23.96,22.6,22.84,1712450.0],["2008-06-09",22.92,22.96,22.16,22.4,1061925.0],["2008-06-10",22.2,22.2,21.4,21.72,1677675.0],["2008-06-11",21.48,21.84,21.16,21.2,1751125.0],["2008-06-12",22.56,23.2,22.4,22.76,1914300.0],["2008-06-13",22.88,23.12,22.56,23.0,1081750.0],["2008-06-16",22.8,23.04,22.32,22.52,731975.0],["2008-06-17",22.6,22.8,21.92,21.92,788275.0],["2008-06-18",21.92,22.32,21.76,22.04,1706100.0],["2008-06-19",22.28,22.32,21.48,21.88,1180925.0],["2008-06-20",21.76,22.04,21.2,21.32,1662375.0],["2008-06-23",21.48,21.8,21.04,21.48,1515450.0],["2008-06-24",21.32,22.12,20.88,21.88,1868575.0],["2008-06-25",22.12,22.44,21.76,22.28,1105825.0],["2008-06-26",22.28,22.28,21.48,21.68,1205750.0],["2008-06-27",21.8,22.04,21.48,21.92,1126350.0],["2008-06-30",21.92,22.64,21.72,22.24,1519525.0],["2008-07-01",21.96,22.64,21.8,22.6,1705475.0],["2008-07-02",22.92,23.88,22.6,22.64,1928550.0],["2008-07-03",22.92,22.96,21.84,22.32,845525.0],["2008-07-07",22.32,22.56,21.08,21.52,2130750.0],["2008-07-08",21.36,22.52,21.36,22.36,1610950.0],["2008-07-09",22.36,22.76,22.04,22.08,1581900.0],["2008-07-10",22.04,22.52,21.72,22.16,1194525.0],["2008-07-11",21.52,22.52,20.76,22.28,2269050.0],["2008-07-14",22.2,22.4,21.84,22.04,1082650.0],["2008-07-15",21.84,22.24,21.2,21.96,1095800.0],["2008-07-16",21.88,23.88,21.84,23.68,2086075.0],["2008-07-17",23.76,24.0,22.4,22.76,2386925.0],["2008-07-18",22.96,23.84,22.84,23.12,1668450.0],["2008-07-21",23.0,23.48,23.0,23.28,804025.0],["2008-07-22",23.32,23.72,22.92,23.36,861025.0],["2008-07-23",23.72,23.76,23.16,23.2,1677025.0],["2008-07-24",23.32,23.6,23.2,23.36,1233075.0],["2008-07-25",23.52,23.6,23.16,23.32,789850.0],["2008-07-28",23.08,23.4,22.68,22.68,841650.0],["2008-07-29",22.72,23.8,22.52,23.68,1953100.0],["2008-07-30",23.76,24.32,22.92,23.24,2822125.0],["2008-07-31",23.36,23.56,23.0,23.16,1072200.0],["2008-08-01",22.96,24.48,22.84,24.16,1376425.0],["2008-08-04",24.48,25.48,23.72,24.92,3037900.0],["2008-08-05",22.56,23.36,21.08,22.88,4943050.0],["2008-08-06",22.72,22.72,21.6,21.96,2221325.0],["2008-08-07",21.8,22.32,21.2,21.44,2116150.0],["2008-08-08",21.12,22.96,21.12,22.68,1840400.0],["2008-08-11",22.68,23.92,22.56,23.08,1760050.0],["2008-08-12",22.88,23.2,22.44,22.52,1483075.0],["2008-08-13",22.44,22.96,22.24,22.84,1010100.0],["2008-08-14",22.32,24.2,22.32,23.72,1321850.0],["2008-08-15",23.72,24.48,23.72,24.36,1280500.0],["2008-08-18",24.4,24.72,23.96,24.16,963100.0],["2008-08-19",23.84,24.76,23.84,24.6,881575.0],["2008-08-20",24.6,25.04,24.2,24.4,758750.0],["2008-08-21",24.16,24.68,23.88,24.52,603400.0],["2008-08-22",24.72,24.72,24.12,24.32,859200.0],["2008-08-25",24.12,24.2,23.44,23.68,583875.0],["2008-08-26",23.32,23.8,23.32,23.64,430400.0],["2008-08-27",23.72,24.04,23.44,23.96,636350.0],["2008-08-28",24.12,24.6,24.0,24.36,683975.0],["2008-08-29",24.2,24.68,24.08,24.12,787000.0],["2008-09-02",24.48,24.84,23.92,24.32,870450.0],["2008-09-03",24.96,26.52,24.96,25.76,3987775.0],["2008-09-04",25.76,26.0,25.4,25.6,1624300.0],["2008-09-05",25.28,25.92,24.88,25.24,865650.0],["2008-09-08",25.68,26.24,25.36,26.2,1069425.0],["2008-09-09",25.96,26.48,25.24,25.24,1246925.0],["2008-09-10",25.24,25.44,24.08,24.32,1544700.0],["2008-09-11",23.8,24.96,23.68,24.84,1009650.0],["2008-09-12",24.76,25.96,23.68,25.92,1327950.0],["2008-09-15",25.04,25.52,24.0,24.28,1709200.0],["2008-09-16",24.08,24.48,23.08,23.8,1494525.0],["2008-09-17",23.32,23.96,22.84,23.36,2000300.0],["2008-09-18",23.8,25.0,23.68,24.56,2506450.0],["2008-09-19",25.76,26.8,23.88,25.04,3847150.0],["2008-09-22",24.4,25.32,24.2,24.32,1811525.0],["2008-09-23",24.4,25.56,24.4,24.64,1799975.0],["2008-09-24",24.4,24.96,23.6,24.04,1143650.0],["2008-09-25",24.32,24.76,23.92,24.52,1348350.0],["2008-09-26",24.4,24.8,23.68,24.04,1316975.0],["2008-09-29",23.96,24.0,21.72,22.2,1997325.0],["2008-09-30",22.28,22.52,21.6,22.2,1309600.0],["2008-10-01",21.2,21.28,20.4,21.0,3697000.0],["2008-10-02",20.8,21.32,19.56,20.04,2494425.0],["2008-10-03",20.6,21.72,19.96,20.04,3749325.0],["2008-10-06",19.68,20.0,17.24,18.04,2666150.0],["2008-10-07",18.04,18.56,16.88,16.88,2244700.0],["2008-10-08",16.52,18.0,16.32,17.16,2081275.0],["2008-10-09",17.36,18.0,15.92,16.08,2097000.0],["2008-10-10",15.08,17.88,14.44,16.72,3665150.0],["2008-10-13",17.44,18.92,16.84,18.84,1530750.0],["2008-10-14",19.52,20.2,17.4,18.16,2109425.0],["2008-10-15",17.92,17.92,16.04,16.16,1673825.0],["2008-10-16",16.24,16.76,15.96,16.32,2295900.0],["2008-10-17",15.92,16.48,15.64,15.76,2012150.0],["2008-10-20",15.8,16.36,15.52,16.12,2573700.0],["2008-10-21",15.72,16.48,15.68,16.0,1397550.0],["2008-10-22",15.56,16.52,15.04,15.16,1464950.0],["2008-10-23",15.28,15.36,13.16,14.44,2731250.0],["2008-10-24",13.16,14.72,12.96,14.4,1371800.0],["2008-10-27",14.16,14.28,13.52,13.76,1205800.0],["2008-10-28",13.8,14.28,13.16,14.28,1984225.0],["2008-10-29",14.08,14.68,13.48,13.88,2077150.0],["2008-10-30",14.32,16.08,13.92,16.04,3317325.0],["2008-10-31",15.48,17.8,15.24,17.52,2464775.0],["2008-11-03",17.4,18.0,16.48,16.48,2651225.0],["2008-11-04",15.2,15.6,10.08,10.44,15414925.0],["2008-11-05",10.96,10.96,9.0,9.92,7239225.0],["2008-11-06",10.08,10.48,9.04,9.28,3885950.0],["2008-11-07",9.24,9.48,9.0,9.04,2044000.0],["2008-11-10",9.4,9.4,7.6,8.24,3988975.0],["2008-11-11",8.2,8.24,7.76,8.2,2293925.0],["2008-11-12",8.08,8.44,7.64,7.96,1843450.0],["2008-11-13",8.0,8.8,7.28,8.68,2767900.0],["2008-11-14",8.2,8.56,7.8,7.8,1731125.0],["2008-11-17",7.4,8.2,7.36,7.4,1339150.0],["2008-11-18",7.4,7.6,6.6,7.2,1278050.0],["2008-11-19",7.2,7.2,5.84,5.84,1872600.0],["2008-11-20",5.84,5.84,4.0,4.36,4949550.0],["2008-11-21",4.64,5.04,4.08,4.84,2362550.0],["2008-11-24",5.12,5.36,4.68,5.12,1499650.0],["2008-11-25",5.24,5.36,4.76,4.84,1065975.0],["2008-11-26",4.8,5.04,4.6,4.72,1708200.0],["2008-11-28",5.04,5.32,4.48,4.84,1775525.0],["2008-12-01",4.8,4.8,4.24,4.52,1239275.0],["2008-12-02",4.6,5.04,4.4,4.8,2564700.0],["2008-12-03",4.8,5.52,4.6,5.36,1654225.0],["2008-12-04",5.4,6.08,5.24,5.28,1573975.0],["2008-12-05",5.2,5.76,5.2,5.68,1155550.0],["2008-12-08",6.0,6.32,5.8,6.16,1085025.0],["2008-12-09",6.2,6.48,5.88,6.0,1098525.0],["2008-12-10",6.08,6.2,5.44,5.64,1222500.0],["2008-12-11",5.6,5.8,5.4,5.52,1656525.0],["2008-12-12",5.16,5.68,5.16,5.48,972400.0],["2008-12-15",5.52,5.8,4.68,4.92,1665175.0],["2008-12-16",5.0,5.12,4.64,4.8,1993150.0],["2008-12-17",4.76,5.04,4.76,4.84,1375175.0],["2008-12-18",4.92,4.92,4.4,4.52,1667725.0],["2008-12-19",4.72,4.72,3.96,4.28,5571200.0],["2008-12-22",4.32,4.6,4.04,4.32,2681550.0],["2008-12-23",4.4,4.64,4.28,4.4,1391925.0],["2008-12-24",4.44,4.6,4.32,4.6,201600.0],["2008-12-26",4.68,4.96,4.48,4.84,697325.0],["2008-12-29",4.88,4.88,4.48,4.48,1327150.0],["2008-12-30",4.48,4.64,4.36,4.64,1263200.0],["2008-12-31",4.6,4.96,4.6,4.6,1537950.0],["2009-01-02",4.72,5.24,4.72,5.08,1384275.0],["2009-01-05",5.08,5.16,4.32,4.4,3360125.0],["2009-01-06",4.76,5.2,4.6,5.0,3145625.0],["2009-01-07",5.12,5.68,4.88,5.24,2830625.0],["2009-01-08",5.24,5.88,5.24,5.8,2652425.0],["2009-01-09",5.84,5.92,5.48,5.52,1488175.0],["2009-01-12",5.52,5.56,4.88,4.92,1479425.0],["2009-01-13",4.88,5.0,4.8,4.84,1119000.0],["2009-01-14",4.76,4.92,4.64,4.8,1113200.0],["2009-01-15",4.64,5.04,4.52,4.84,1225875.0],["2009-01-16",4.88,5.16,4.68,4.76,1098025.0],["2009-01-20",4.8,4.84,4.6,4.6,579100.0],["2009-01-21",4.72,5.0,4.6,4.96,1154200.0],["2009-01-22",5.2,5.4,4.8,4.88,1579175.0],["2009-01-23",4.76,5.08,4.56,4.64,1921200.0],["2009-01-26",4.92,4.92,4.56,4.6,1276300.0],["2009-01-27",4.64,4.72,4.56,4.6,452675.0],["2009-01-28",4.72,4.96,4.64,4.76,926775.0],["2009-01-29",4.68,4.8,4.44,4.52,494400.0],["2009-01-30",4.56,4.64,4.24,4.28,1087200.0],["2009-02-02",4.4,4.56,4.2,4.4,695325.0],["2009-02-03",4.48,4.48,4.24,4.28,957875.0],["2009-02-04",4.32,4.4,4.28,4.28,616600.0],["2009-02-05",4.56,4.72,4.28,4.6,880275.0],["2009-02-06",4.64,4.84,4.4,4.8,1210025.0],["2009-02-09",4.92,4.92,4.48,4.56,782300.0],["2009-02-10",4.8,5.0,4.44,4.48,1566975.0],["2009-02-11",4.8,4.8,4.48,4.6,907525.0],["2009-02-12",4.56,4.76,4.52,4.68,769875.0],["2009-02-13",4.76,4.76,4.64,4.68,411750.0],["2009-02-17",4.6,4.8,4.4,4.44,859650.0],["2009-02-18",4.44,4.52,4.16,4.24,1038450.0],["2009-02-19",4.2,4.36,4.12,4.2,1180700.0],["2009-02-20",4.12,4.2,3.76,3.92,1331475.0],["2009-02-23",4.0,4.52,3.12,3.92,2734775.0],["2009-02-24",4.4,4.4,3.72,4.16,1614100.0],["2009-02-25",4.16,4.28,3.92,4.12,1467375.0],["2009-02-26",4.36,4.96,4.16,4.56,3164825.0],["2009-02-27",4.44,4.8,4.24,4.44,925825.0],["2009-03-02",4.36,4.44,4.0,4.04,2694500.0],["2009-03-03",4.08,4.28,3.88,4.08,1419350.0],["2009-03-04",4.16,4.24,3.88,3.88,1892475.0],["2009-03-05",3.88,3.96,3.6,3.76,879175.0],["2009-03-06",3.76,4.0,3.12,3.68,857200.0],["2009-03-09",3.68,3.8,3.36,3.6,950525.0],["2009-03-10",3.72,3.84,3.6,3.68,1477750.0],["2009-03-11",3.76,3.76,3.44,3.6,899925.0],["2009-03-12",3.64,3.84,3.56,3.84,852000.0],["2009-03-13",3.88,4.16,3.8,4.12,881450.0],["2009-03-16",4.12,4.4,4.0,4.0,880100.0],["2009-03-17",4.04,4.36,4.0,4.12,529225.0],["2009-03-18",4.2,4.28,4.0,4.08,786975.0],["2009-03-19",4.2,4.36,4.08,4.2,628675.0],["2009-03-20",4.32,4.4,4.0,4.0,1352700.0],["2009-03-23",4.08,4.6,4.0,4.56,1760325.0],["2009-03-24",4.72,4.8,4.44,4.76,1043275.0],["2009-03-25",4.8,4.92,4.44,4.56,1031850.0],["2009-03-26",4.52,5.04,4.52,4.92,1050825.0],["2009-03-27",4.92,5.24,4.64,4.64,1342500.0],["2009-03-30",4.6,4.64,4.4,4.44,696800.0],["2009-03-31",4.52,4.64,4.4,4.64,668800.0],["2009-04-01",4.52,4.88,4.48,4.8,953125.0],["2009-04-02",4.88,5.0,4.72,4.76,983100.0],["2009-04-03",4.64,4.8,4.36,4.44,1066075.0],["2009-04-06",4.44,4.68,4.4,4.48,850250.0],["2009-04-07",4.44,4.6,4.36,4.4,531150.0],["2009-04-08",4.4,4.52,4.16,4.2,1369150.0],["2009-04-09",4.28,4.68,4.24,4.36,1335475.0],["2009-04-13",4.52,4.68,4.36,4.6,1154975.0],["2009-04-14",4.6,5.68,4.52,5.44,3495175.0],["2009-04-15",5.68,6.12,5.32,5.84,2406600.0],["2009-04-16",6.12,6.16,5.68,5.84,1429525.0],["2009-04-17",5.92,6.36,5.68,6.24,1913225.0],["2009-04-20",6.0,6.2,5.6,5.68,1070900.0],["2009-04-21",7.08,8.32,6.4,8.2,8342650.0],["2009-04-22",8.04,8.84,7.68,8.16,4361425.0],["2009-04-23",8.44,9.08,8.28,8.48,3794850.0],["2009-04-24",8.6,8.8,8.4,8.44,1619225.0],["2009-04-27",8.52,8.92,8.04,8.48,1958125.0],["2009-04-28",8.44,9.2,8.16,8.88,2467125.0],["2009-04-29",9.12,9.76,9.0,9.28,2046150.0],["2009-04-30",9.72,9.92,8.92,9.0,2016725.0],["2009-05-01",9.04,9.64,8.84,9.6,1494100.0],["2009-05-04",9.76,10.08,9.24,10.0,2009700.0],["2009-05-05",11.0,11.08,9.8,10.08,2631700.0],["2009-05-06",9.92,10.12,9.08,9.52,2165325.0],["2009-05-07",9.24,9.76,8.88,8.96,2310450.0],["2009-05-08",8.76,9.68,8.64,9.52,1673950.0],["2009-05-11",9.4,10.48,9.08,9.8,2881825.0],["2009-05-12",10.16,10.2,9.6,9.96,1730900.0],["2009-05-13",9.96,9.96,9.28,9.4,1341925.0],["2009-05-14",9.4,9.72,9.12,9.6,1027350.0],["2009-05-15",9.56,9.88,9.16,9.24,1254975.0],["2009-05-18",9.16,9.48,8.52,9.0,2694425.0],["2009-05-19",10.64,11.88,10.16,11.08,10332625.0],["2009-05-20",11.72,12.88,11.4,12.48,8639400.0],["2009-05-21",12.96,13.8,12.8,13.2,5391875.0],["2009-05-22",13.36,13.56,12.28,12.88,2910750.0],["2009-05-26",12.88,13.24,12.36,12.6,2849600.0],["2009-05-27",12.84,13.6,12.64,13.0,6190200.0],["2009-05-28",13.32,13.4,12.4,12.84,2237075.0],["2009-05-29",13.0,14.72,12.6,14.52,3723025.0],["2009-06-01",15.16,16.32,14.92,15.24,5957275.0],["2009-06-02",15.96,15.96,14.28,14.96,2734625.0],["2009-06-03",15.08,15.12,14.24,14.52,2094200.0],["2009-06-04",14.44,15.0,13.88,14.8,2075200.0],["2009-06-05",14.8,15.0,14.0,14.2,1964400.0],["2009-06-08",14.4,14.56,13.12,14.24,1985225.0],["2009-06-09",14.36,14.6,13.64,14.6,1750775.0],["2009-06-10",14.68,14.8,13.96,14.32,1856700.0],["2009-06-11",14.32,14.68,13.68,13.96,3407425.0],["2009-06-12",13.8,13.8,12.12,12.24,4391575.0],["2009-06-15",12.2,13.08,11.24,12.68,4245000.0],["2009-06-16",12.96,13.12,12.12,12.16,1840150.0],["2009-06-17",11.96,12.04,11.08,11.4,2441400.0],["2009-06-18",11.44,12.08,11.32,11.84,1981600.0],["2009-06-19",12.0,12.0,11.12,11.12,2724775.0],["2009-06-22",10.8,11.04,10.24,10.28,2602000.0],["2009-06-23",10.16,10.6,9.84,10.08,1689725.0],["2009-06-24",10.12,11.28,10.04,10.72,2968675.0],["2009-06-25",10.88,11.64,10.56,11.44,2366450.0],["2009-06-26",11.04,11.68,11.0,11.56,1736100.0],["2009-06-29",11.6,11.76,11.04,11.32,1708025.0],["2009-06-30",11.36,11.52,10.96,11.28,1462550.0],["2009-07-01",11.4,11.76,11.08,11.44,1458100.0],["2009-07-02",11.24,11.68,10.96,11.04,1450600.0],["2009-07-06",11.04,11.16,10.28,10.52,1885325.0],["2009-07-07",10.64,11.56,10.32,11.44,2514150.0],["2009-07-08",11.8,13.28,11.76,12.2,6541500.0],["2009-07-09",12.28,12.56,11.68,12.04,1764675.0],["2009-07-10",11.8,12.04,11.6,11.96,1124700.0],["2009-07-13",12.04,12.32,11.6,11.76,1444150.0],["2009-07-14",11.8,12.52,11.4,12.4,1847175.0],["2009-07-15",12.6,12.96,12.44,12.76,2001075.0],["2009-07-16",12.72,13.4,12.48,13.28,1618400.0],["2009-07-17",13.24,13.28,12.8,12.96,799500.0],["2009-07-20",13.0,13.68,12.88,13.44,1660300.0],["2009-07-21",13.6,13.76,12.76,13.16,1658825.0],["2009-07-22",12.88,13.36,12.84,13.24,1128300.0],["2009-07-23",13.24,14.2,13.0,13.52,1639250.0],["2009-07-24",13.48,13.96,13.24,13.92,1136175.0],["2009-07-27",13.96,14.56,13.72,14.4,2077500.0],["2009-07-28",15.4,16.36,15.0,16.28,6475500.0],["2009-07-29",16.2,16.48,15.2,16.2,2095550.0],["2009-07-30",16.44,17.52,16.32,16.96,2598125.0],["2009-07-31",17.4,17.4,15.8,15.8,2003150.0],["2009-08-03",16.8,17.2,16.4,16.8,2299550.0],["2009-08-04",16.96,17.56,16.4,17.08,2638675.0],["2009-08-05",17.32,17.32,16.68,16.96,1392225.0],["2009-08-06",16.72,17.28,16.04,16.28,2077675.0],["2009-08-07",16.56,17.12,16.4,16.48,1828500.0],["2009-08-10",16.4,17.4,16.16,17.24,1750950.0],["2009-08-11",17.24,17.24,16.52,16.6,1107025.0],["2009-08-12",16.52,16.88,16.24,16.48,1308075.0],["2009-08-13",16.28,17.84,16.28,17.72,3148025.0],["2009-08-14",18.32,19.56,17.76,19.08,5907350.0],["2009-08-17",18.48,19.64,17.48,19.4,4036550.0],["2009-08-18",19.28,20.36,18.6,19.24,3057850.0],["2009-08-19",18.8,19.2,18.52,18.76,1722650.0],["2009-08-20",18.64,19.36,18.6,18.76,1434625.0],["2009-08-21",19.08,19.24,18.12,18.2,1888075.0],["2009-08-24",18.6,18.64,18.0,18.28,1529375.0],["2009-08-25",18.56,19.08,18.28,18.8,1520925.0],["2009-08-26",18.72,19.4,18.56,18.76,1028150.0],["2009-08-27",18.64,19.2,18.24,19.0,950175.0],["2009-08-28",18.92,19.32,18.72,19.04,1128450.0],["2009-08-31",18.72,19.0,18.4,18.64,1783825.0],["2009-09-01",18.6,18.8,17.48,17.56,2140450.0],["2009-09-02",17.44,17.8,17.16,17.64,1538650.0],["2009-09-03",17.84,18.0,17.52,17.96,966425.0],["2009-09-04",18.04,19.56,17.96,19.24,2341075.0],["2009-09-08",19.52,19.76,19.12,19.36,1916000.0],["2009-09-09",19.0,20.52,18.96,20.36,2036625.0],["2009-09-10",20.4,21.84,20.0,21.64,2339650.0],["2009-09-11",21.8,22.04,21.12,21.8,1731725.0],["2009-09-14",23.32,24.28,22.84,23.0,9752575.0],["2009-09-15",23.2,23.4,22.4,22.96,3867650.0],["2009-09-16",23.2,23.8,22.48,23.8,3159325.0],["2009-09-17",23.76,24.08,22.92,23.04,2445950.0],["2009-09-18",23.0,23.4,22.44,22.44,2197650.0],["2009-09-21",22.4,23.72,22.4,23.4,2552425.0],["2009-09-22",23.24,23.92,23.08,23.6,1712325.0],["2009-09-23",23.68,23.88,23.08,23.4,1515325.0],["2009-09-24",23.48,23.48,21.92,22.12,1981550.0],["2009-09-25",21.72,22.28,21.4,21.76,1239050.0],["2009-09-28",21.8,23.56,21.76,23.32,2346900.0],["2009-09-29",23.4,23.84,23.04,23.16,1345175.0],["2009-09-30",23.16,23.56,21.84,23.52,2845825.0],["2009-10-01",23.4,23.48,21.8,21.88,2084575.0],["2009-10-02",21.08,21.8,20.84,21.44,1860650.0],["2009-10-05",21.88,22.8,21.32,22.44,1951425.0],["2009-10-06",22.72,23.12,22.12,22.6,1779000.0],["2009-10-07",22.6,23.08,22.56,22.68,962875.0],["2009-10-08",23.16,24.08,22.96,23.8,3120825.0],["2009-10-09",23.84,24.4,23.32,23.92,1929750.0],["2009-10-12",24.04,24.04,23.64,23.96,1832050.0],["2009-10-13",24.2,24.2,23.32,23.68,1394825.0],["2009-10-14",23.8,24.0,23.44,24.0,1207125.0],["2009-10-15",24.0,24.12,23.68,24.0,2120300.0],["2009-10-16",23.84,24.12,23.2,23.76,2180775.0],["2009-10-19",23.72,24.92,23.72,24.64,3321250.0],["2009-10-20",24.8,25.44,24.36,24.96,2372850.0],["2009-10-21",24.96,25.56,24.4,24.52,2136950.0],["2009-10-22",24.8,25.04,24.12,24.32,2260925.0],["2009-10-23",24.52,24.76,23.0,23.16,2494100.0],["2009-10-26",23.24,23.68,21.52,22.24,2793700.0],["2009-10-27",22.0,22.36,20.84,21.84,3121525.0],["2009-10-28",21.6,21.84,20.28,20.44,2686475.0],["2009-10-29",20.8,22.12,20.6,21.96,1814150.0],["2009-10-30",22.2,22.2,20.04,20.48,2419025.0],["2009-11-02",21.16,21.52,20.36,21.2,2727100.0],["2009-11-03",21.2,21.84,20.8,21.6,2742050.0],["2009-11-04",21.68,21.88,20.56,20.6,2027550.0],["2009-11-05",20.76,21.4,20.6,20.92,1770100.0],["2009-11-06",20.72,21.12,20.16,20.44,1562950.0],["2009-11-09",21.0,21.2,20.6,21.2,1378200.0],["2009-11-10",21.36,22.16,21.24,21.76,2097900.0],["2009-11-11",21.92,22.8,21.92,22.32,1469300.0],["2009-11-12",22.12,22.84,21.92,22.0,1257175.0],["2009-11-13",22.08,22.52,21.88,22.24,1022000.0],["2009-11-16",22.36,22.76,22.28,22.4,944400.0],["2009-11-17",22.2,22.36,21.76,21.88,1386350.0],["2009-11-18",21.84,21.96,21.0,21.16,1542300.0],["2009-11-19",20.92,21.4,20.52,21.04,1512525.0],["2009-11-20",20.68,21.2,20.64,21.08,895900.0],["2009-11-23",21.44,21.64,20.6,20.76,1189300.0],["2009-11-24",20.64,20.76,19.64,20.4,2107175.0],["2009-11-25",20.4,20.4,20.08,20.36,946825.0],["2009-11-27",19.88,20.08,19.36,19.8,897300.0],["2009-11-30",19.96,20.04,18.08,18.2,3457650.0],["2009-12-01",18.6,19.48,18.36,19.08,4064275.0],["2009-12-02",18.6,19.0,18.2,18.92,2785400.0],["2009-12-03",19.72,20.4,19.32,19.48,3254275.0],["2009-12-04",19.92,20.2,18.8,19.0,2343500.0],["2009-12-07",19.12,19.8,18.8,19.6,1960975.0],["2009-12-08",19.44,19.6,19.0,19.16,1301975.0],["2009-12-09",19.32,19.44,18.6,19.04,1425175.0],["2009-12-10",19.12,19.44,19.0,19.44,1072700.0],["2009-12-11",19.6,19.64,19.04,19.24,1114100.0],["2009-12-14",19.32,19.8,19.2,19.68,1059325.0],["2009-12-15",19.6,21.04,19.56,20.48,2195600.0],["2009-12-16",20.76,21.4,20.64,21.04,1605475.0],["2009-12-17",20.6,21.12,20.04,20.4,2311300.0],["2009-12-18",20.44,20.76,19.64,19.64,2845050.0],["2009-12-21",19.8,20.64,19.64,20.28,2666850.0],["2009-12-22",20.52,21.4,20.44,21.28,2369475.0],["2009-12-23",22.0,23.2,21.8,22.08,3663800.0],["2009-12-24",23.12,23.2,21.84,22.48,1456400.0],["2009-12-28",22.88,22.96,21.88,22.0,1381050.0],["2009-12-29",21.76,21.92,20.84,21.32,2144175.0],["2009-12-30",21.04,21.12,20.56,20.8,1427150.0],["2009-12-31",20.84,22.08,20.84,21.56,2284700.0],["2010-01-04",21.76,22.24,21.56,21.8,1338300.0],["2010-01-05",23.68,24.64,23.64,24.0,6713525.0],["2010-01-06",24.12,24.2,23.36,23.6,1973500.0],["2010-01-07",24.28,24.6,23.92,24.04,2352700.0],["2010-01-08",24.04,25.12,24.04,25.0,2581475.0],["2010-01-11",25.44,25.52,24.44,24.56,1305425.0],["2010-01-12",24.12,24.32,23.44,23.64,1788825.0],["2010-01-13",23.96,25.12,23.84,25.0,2425650.0],["2010-01-14",25.16,25.76,24.6,25.16,2491075.0],["2010-01-15",25.04,25.36,24.24,24.28,2029000.0],["2010-01-19",24.4,24.72,22.76,23.44,4006325.0],["2010-01-20",22.96,23.2,22.4,22.6,2640625.0],["2010-01-21",22.72,22.92,21.76,21.8,2256575.0],["2010-01-22",21.72,22.12,20.68,20.76,3892250.0],["2010-01-25",21.04,21.4,20.68,21.16,2073600.0],["2010-01-26",20.8,22.6,20.8,22.12,3201500.0],["2010-01-27",22.08,22.24,21.24,21.56,1685125.0],["2010-01-28",21.92,22.0,20.52,20.64,2340600.0],["2010-01-29",20.96,22.36,20.68,22.16,6012075.0],["2010-02-01",22.04,22.32,21.2,21.96,3078350.0],["2010-02-02",22.12,22.48,21.68,22.36,1875800.0],["2010-02-03",22.32,22.76,21.88,22.08,1290650.0],["2010-02-04",21.72,21.84,20.72,20.8,2698850.0],["2010-02-05",20.76,20.8,19.8,20.4,2534425.0],["2010-02-08",20.28,20.6,19.72,19.84,2557000.0],["2010-02-09",20.28,20.72,20.0,20.6,1614025.0],["2010-02-10",20.44,20.68,20.24,20.32,1098550.0],["2010-02-11",20.28,21.08,20.16,20.96,1088675.0],["2010-02-12",20.72,21.04,20.48,20.84,1692925.0],["2010-02-16",21.24,21.28,20.68,21.28,1447300.0],["2010-02-17",21.4,22.36,21.4,22.2,1881600.0],["2010-02-18",22.08,23.0,22.04,22.56,1758975.0],["2010-02-19",22.4,22.68,22.2,22.36,2291000.0],["2010-02-22",22.56,22.68,22.08,22.32,2639875.0],["2010-02-23",21.32,21.36,19.68,20.16,7389425.0],["2010-02-24",20.24,20.68,20.08,20.28,4216675.0],["2010-02-25",20.04,20.28,19.76,20.12,2359850.0],["2010-02-26",20.12,21.2,19.88,21.08,3290200.0],["2010-03-01",21.12,21.36,20.88,21.08,1949075.0],["2010-03-02",21.08,21.52,20.6,21.52,2367175.0],["2010-03-03",21.6,21.88,21.2,21.52,2051425.0],["2010-03-04",21.52,21.88,21.28,21.8,1907675.0],["2010-03-05",21.8,22.2,21.6,22.04,1300350.0],["2010-03-08",22.2,22.36,21.84,22.0,1472800.0],["2010-03-09",21.84,21.88,21.36,21.52,2449925.0],["2010-03-10",21.32,21.64,20.72,21.48,3488450.0],["2010-03-11",21.4,21.52,21.0,21.48,1576575.0],["2010-03-12",21.48,21.76,21.2,21.56,1099700.0],["2010-03-15",21.36,23.08,21.2,22.92,3610125.0],["2010-03-16",22.84,23.12,22.44,22.88,2175275.0],["2010-03-17",22.32,23.24,22.32,22.64,2539400.0],["2010-03-18",22.6,23.56,22.44,22.64,3379100.0],["2010-03-19",23.0,23.2,22.56,23.0,2660675.0],["2010-03-22",24.44,25.52,24.04,25.08,8533525.0],["2010-03-23",25.64,25.84,24.64,25.2,4828950.0],["2010-03-24",25.04,25.04,23.68,23.88,3743725.0],["2010-03-25",24.32,24.32,23.2,23.28,3955700.0],["2010-03-26",23.64,23.84,23.0,23.24,2021175.0],["2010-03-29",23.48,23.8,23.32,23.52,1758725.0],["2010-03-30",23.72,23.8,22.84,22.92,2105925.0],["2010-03-31",22.8,23.12,22.32,22.88,1623150.0],["2010-04-01",23.2,23.84,23.2,23.84,2117075.0],["2010-04-05",23.72,24.2,23.52,23.72,2439400.0],["2010-04-06",23.36,23.76,23.2,23.32,1654950.0],["2010-04-07",23.44,23.8,23.2,23.76,2316600.0],["2010-04-08",23.48,24.08,23.28,23.8,2025375.0],["2010-04-09",23.76,24.24,23.76,23.96,1939525.0],["2010-04-12",23.92,24.56,23.92,24.24,1712150.0],["2010-04-13",24.04,24.2,23.68,24.04,1742875.0],["2010-04-14",23.96,24.16,23.8,23.84,2429850.0],["2010-04-15",23.84,24.0,23.4,23.6,2375075.0],["2010-04-16",23.52,23.76,22.92,23.2,3153500.0],["2010-04-19",23.12,23.76,23.0,23.56,2809675.0],["2010-04-20",23.92,25.24,23.72,25.12,4394300.0],["2010-04-21",25.16,25.52,24.64,24.84,2090525.0],["2010-04-22",24.8,25.64,24.24,25.56,2606175.0],["2010-04-23",25.64,25.72,25.24,25.36,1630525.0],["2010-04-26",25.24,25.52,24.6,24.6,1773150.0],["2010-04-27",24.52,25.48,24.4,24.48,3318725.0],["2010-04-28",24.56,25.24,24.52,24.8,2091575.0],["2010-04-29",24.84,25.68,24.76,25.52,1819825.0],["2010-04-30",25.6,25.76,24.6,25.0,2641400.0],["2010-05-03",24.92,25.44,24.8,25.36,1437250.0],["2010-05-04",24.52,24.68,23.32,23.48,3385225.0],["2010-05-05",23.28,23.6,22.64,22.92,2924000.0],["2010-05-06",22.88,23.44,20.96,22.32,4180750.0],["2010-05-07",22.2,22.48,21.16,21.28,2912775.0],["2010-05-10",22.44,22.84,22.16,22.44,2067600.0],["2010-05-11",22.24,23.0,22.2,22.72,1491150.0],["2010-05-12",22.76,23.08,22.04,23.08,2666750.0],["2010-05-13",23.0,23.64,22.68,22.8,2902700.0],["2010-05-14",22.6,22.8,22.08,22.4,2165550.0],["2010-05-17",22.4,22.96,21.6,22.52,2189825.0],["2010-05-18",22.56,22.8,21.56,22.08,2235800.0],["2010-05-19",21.8,22.16,21.28,21.48,1912850.0],["2010-05-20",21.36,21.76,20.72,20.72,1962000.0],["2010-05-21",20.48,21.96,20.04,21.48,4104475.0],["2010-05-24",22.28,22.72,21.56,22.16,3102150.0],["2010-05-25",21.44,22.0,21.04,21.72,2676125.0],["2010-05-26",21.96,22.6,21.8,22.04,2423075.0],["2010-05-27",22.52,23.2,22.4,23.2,1531400.0],["2010-05-28",23.16,23.16,22.52,22.88,1996550.0],["2010-06-01",22.16,22.4,18.76,18.88,14505075.0],["2010-06-02",19.6,20.68,19.4,20.36,7315325.0],["2010-06-03",20.16,20.36,19.12,20.12,5258525.0],["2010-06-04",19.76,20.52,19.56,19.68,3891025.0],["2010-06-07",20.0,21.36,19.04,20.44,7425825.0],["2010-06-08",20.28,20.68,18.68,19.2,6331175.0],["2010-06-09",19.32,19.88,19.04,19.12,3871375.0],["2010-06-10",19.76,20.16,19.36,20.16,3825200.0],["2010-06-11",19.92,20.28,19.76,20.28,2687000.0],["2010-06-14",20.6,20.92,19.88,20.24,3197550.0],["2010-06-15",20.96,21.12,20.12,20.8,6073050.0],["2010-06-16",20.56,20.88,20.36,20.64,1718375.0],["2010-06-17",20.52,20.72,19.72,20.08,3538200.0],["2010-06-18",20.08,20.16,19.4,19.6,4055125.0],["2010-06-21",19.88,19.96,18.84,18.96,3140875.0],["2010-06-22",18.96,19.32,18.72,18.8,2132175.0],["2010-06-23",18.84,19.36,18.4,19.08,2996800.0],["2010-06-24",19.04,19.2,18.4,18.48,3071250.0],["2010-06-25",18.56,18.88,18.32,18.84,2185075.0],["2010-06-28",18.88,19.28,18.6,18.64,3097550.0],["2010-06-29",18.36,18.36,17.56,17.72,4129050.0],["2010-06-30",17.64,18.16,17.36,17.36,3624050.0],["2010-07-01",17.88,17.88,16.2,17.24,5186925.0],["2010-07-02",17.24,17.52,16.24,16.6,2767650.0],["2010-07-06",17.08,17.8,16.96,17.28,3955125.0],["2010-07-07",17.24,17.48,16.84,17.32,2069075.0],["2010-07-08",17.48,18.0,17.24,17.92,2533100.0],["2010-07-09",17.92,18.4,17.64,18.28,1345575.0],["2010-07-12",18.32,18.48,17.84,18.32,2201775.0],["2010-07-13",18.44,18.64,18.04,18.24,1579025.0],["2010-07-14",18.16,18.6,17.84,18.32,1617300.0],["2010-07-15",18.28,19.12,18.08,19.0,2027125.0],["2010-07-16",18.84,18.88,17.88,17.96,1862825.0],["2010-07-19",18.04,18.36,17.88,18.2,1455875.0],["2010-07-20",17.96,18.44,17.72,18.4,1360725.0],["2010-07-21",18.52,18.52,17.12,17.2,2147750.0],["2010-07-22",17.52,17.68,17.04,17.12,2248625.0],["2010-07-23",17.16,17.84,17.12,17.64,1376250.0],["2010-07-26",17.76,18.4,17.56,18.24,1817025.0],["2010-07-27",18.52,18.6,17.72,17.88,1627450.0],["2010-07-28",17.84,18.0,17.36,17.52,2088475.0],["2010-07-29",17.48,18.4,17.48,17.64,3100675.0],["2010-07-30",17.44,18.6,17.36,18.4,2348050.0],["2010-08-02",18.56,19.12,18.28,18.36,2999300.0],["2010-08-03",18.4,18.4,17.0,17.56,5999125.0],["2010-08-04",17.6,18.68,17.6,18.48,2932500.0],["2010-08-05",18.36,18.56,17.76,17.76,2301825.0],["2010-08-06",17.68,17.88,17.44,17.68,1451900.0],["2010-08-09",17.76,18.16,17.48,18.08,802225.0],["2010-08-10",17.8,18.32,17.68,18.0,1501300.0],["2010-08-11",17.64,17.84,17.12,17.2,2015275.0],["2010-08-12",17.04,17.36,16.72,16.8,1596625.0],["2010-08-13",16.84,17.04,16.68,16.68,1078050.0],["2010-08-16",16.56,16.92,16.4,16.52,1186925.0],["2010-08-17",16.6,17.24,16.6,16.96,1663775.0],["2010-08-18",16.92,17.24,16.72,17.08,1004475.0],["2010-08-19",16.92,17.12,16.6,16.68,1418900.0],["2010-08-20",16.6,17.04,16.48,16.92,1154575.0],["2010-08-23",16.8,17.08,16.4,16.44,1187625.0],["2010-08-24",16.2,16.28,16.0,16.04,1370850.0],["2010-08-25",16.0,16.48,15.8,16.32,814800.0],["2010-08-26",16.4,16.56,15.92,15.96,1158075.0],["2010-08-27",16.04,16.44,15.8,16.44,1179125.0],["2010-08-30",16.36,16.48,16.0,16.0,715675.0],["2010-08-31",16.0,16.24,15.68,15.68,1328675.0],["2010-09-01",15.8,17.04,15.72,17.04,2239725.0],["2010-09-02",17.04,17.64,17.04,17.32,1777900.0],["2010-09-03",17.8,18.0,17.2,17.48,1904325.0],["2010-09-07",17.32,17.4,16.72,16.96,1663675.0],["2010-09-08",16.92,17.16,16.48,16.76,1730150.0],["2010-09-09",16.84,17.68,16.84,17.68,2283050.0],["2010-09-10",17.72,17.92,17.4,17.84,1604325.0],["2010-09-13",17.96,18.0,17.12,17.4,4103250.0],["2010-09-14",17.28,17.52,17.04,17.32,1470575.0],["2010-09-15",17.32,17.96,17.04,17.72,2288900.0],["2010-09-16",17.72,17.72,17.28,17.4,1228950.0],["2010-09-17",17.48,17.84,16.72,16.88,5393625.0],["2010-09-20",16.92,17.8,16.84,17.36,6015100.0],["2010-09-21",17.36,17.44,16.84,16.84,2408550.0],["2010-09-22",16.92,17.12,16.6,17.08,2227550.0],["2010-09-23",17.0,17.2,16.6,16.72,1105050.0],["2010-09-24",16.88,17.08,16.76,16.92,2084575.0],["2010-09-27",16.88,17.52,16.64,17.44,1692275.0],["2010-09-28",17.28,17.68,17.0,17.68,2266500.0],["2010-09-29",17.48,18.8,17.44,18.36,4263325.0],["2010-09-30",18.44,19.08,18.36,18.88,3040850.0],["2010-10-01",18.88,18.96,18.04,18.12,2594850.0],["2010-10-04",18.08,18.28,18.04,18.12,1017850.0],["2010-10-05",18.04,18.36,17.64,18.04,3074925.0],["2010-10-06",17.84,18.0,17.72,17.92,1189275.0],["2010-10-07",18.0,18.04,17.56,17.68,1310050.0],["2010-10-08",17.6,18.6,17.48,18.48,1725225.0],["2010-10-11",18.48,18.6,17.68,17.96,1495850.0],["2010-10-12",17.8,18.32,17.6,18.24,1654175.0],["2010-10-13",18.36,18.64,18.12,18.24,1203900.0],["2010-10-14",18.28,18.44,17.6,17.72,1982300.0],["2010-10-15",18.0,18.16,17.6,17.68,1302375.0],["2010-10-18",17.72,18.0,17.6,17.88,1382300.0],["2010-10-19",17.68,17.88,17.48,17.6,1756350.0],["2010-10-20",17.56,17.76,17.28,17.36,1469450.0],["2010-10-21",17.4,17.48,17.04,17.24,959750.0],["2010-10-22",17.32,17.56,17.2,17.32,653275.0],["2010-10-25",17.4,17.48,16.92,17.04,1793175.0],["2010-10-26",16.96,17.0,16.72,16.72,1421150.0],["2010-10-27",16.56,17.08,16.48,16.88,1330025.0],["2010-10-28",17.0,17.52,16.84,17.24,1509325.0],["2010-10-29",17.16,17.44,17.04,17.44,1222100.0],["2010-11-01",17.52,17.56,16.92,17.2,1919800.0],["2010-11-02",16.56,17.24,15.84,17.2,5022975.0],["2010-11-03",17.2,17.28,16.92,17.2,1461225.0],["2010-11-04",17.44,17.92,17.36,17.88,2291200.0],["2010-11-05",17.84,18.32,17.84,18.12,1466300.0],["2010-11-08",17.96,18.6,17.96,18.56,1625575.0],["2010-11-09",18.64,18.76,18.28,18.4,2064225.0],["2010-11-10",18.48,18.48,18.08,18.36,1575375.0],["2010-11-11",18.12,18.84,17.96,18.72,3097750.0],["2010-11-12",18.6,19.0,18.48,18.6,2739075.0],["2010-11-15",18.76,18.76,18.24,18.52,1759175.0],["2010-11-16",18.36,18.44,17.8,18.0,2084025.0],["2010-11-17",18.04,18.16,17.64,17.72,1722850.0],["2010-11-18",17.88,18.08,17.32,17.52,2267700.0],["2010-11-19",17.52,17.6,17.32,17.48,1401700.0],["2010-11-22",17.44,17.48,17.2,17.2,1268675.0],["2010-11-23",17.12,17.12,16.88,17.0,1656575.0],["2010-11-24",17.08,17.32,16.72,16.88,1388775.0],["2010-11-26",16.88,17.08,16.8,16.84,343325.0],["2010-11-29",16.72,16.96,16.24,16.56,2452950.0],["2010-11-30",16.28,16.48,16.04,16.32,2201825.0],["2010-12-01",16.6,16.76,16.32,16.4,2502600.0],["2010-12-02",16.44,17.08,16.32,17.0,1862375.0],["2010-12-03",16.88,17.24,16.8,17.16,1386200.0],["2010-12-06",17.08,17.12,16.88,16.96,1222025.0],["2010-12-07",17.12,17.12,16.72,16.88,1014350.0],["2010-12-08",16.88,17.16,16.84,17.04,677150.0],["2010-12-09",17.12,17.28,17.04,17.16,1808025.0],["2010-12-10",25.72,27.0,25.4,26.6,59996300.0],["2010-12-13",26.04,26.36,25.96,25.96,11958950.0],["2010-12-14",25.8,26.56,25.76,25.92,5921750.0],["2010-12-15",25.84,26.88,25.8,26.56,4494850.0],["2010-12-16",26.36,26.64,26.32,26.52,2128550.0],["2010-12-17",26.36,27.04,26.32,26.96,3247225.0],["2010-12-20",26.64,27.12,26.64,27.04,2526850.0],["2010-12-21",27.0,27.44,26.84,27.32,1773625.0],["2010-12-22",26.44,27.36,26.44,27.2,1570825.0],["2010-12-23",26.88,27.12,26.68,26.84,1128425.0],["2010-12-27",26.44,26.96,26.4,26.76,1035500.0],["2010-12-28",26.56,26.88,26.56,26.76,341975.0],["2010-12-29",26.72,26.92,26.64,26.64,614700.0],["2010-12-30",26.6,27.0,26.6,26.88,576725.0],["2010-12-31",26.88,27.2,26.76,26.76,1121200.0],["2011-01-03",27.0,27.4,26.84,27.2,2288800.0],["2011-01-04",27.36,27.56,27.04,27.36,2961525.0],["2011-01-05",27.32,27.6,27.08,27.44,1753400.0],["2011-01-06",27.6,27.72,27.28,27.48,1765000.0],["2011-01-07",27.44,27.6,27.16,27.56,1166925.0],["2011-01-10",27.44,27.64,27.12,27.36,3476850.0],["2011-01-11",27.88,27.92,27.36,27.52,4246425.0],["2011-01-12",27.72,28.04,27.36,28.04,4480900.0],["2011-01-13",27.96,28.28,27.76,28.0,2475175.0],["2011-01-14",27.76,28.4,27.72,28.24,3113400.0],["2011-01-18",28.16,28.4,28.08,28.16,1803825.0],["2011-01-19",28.2,28.2,27.36,27.4,4884325.0],["2011-01-20",27.48,27.6,26.76,27.0,3153050.0],["2011-01-21",27.2,27.24,26.72,26.8,1203100.0],["2011-01-24",26.72,27.36,26.64,27.28,2106525.0],["2011-01-25",27.12,27.4,26.92,27.2,1091950.0],["2011-01-26",27.32,27.4,27.0,27.0,1210350.0],["2011-01-27",27.0,27.2,26.88,26.96,1013825.0],["2011-01-28",27.04,27.2,26.28,26.68,2590500.0],["2011-01-31",26.6,27.12,26.56,26.6,1149375.0],["2011-02-01",26.92,26.92,26.4,26.6,2961450.0],["2011-02-02",26.44,26.76,26.4,26.72,1360275.0],["2011-02-03",26.64,26.76,26.48,26.64,1883425.0],["2011-02-04",26.72,26.76,26.4,26.68,1126275.0],["2011-02-07",26.72,27.16,26.64,26.88,1244650.0],["2011-02-08",26.64,27.2,26.64,27.12,1038200.0],["2011-02-09",26.96,27.6,26.96,27.48,2242025.0],["2011-02-10",27.36,27.84,27.24,27.84,1365725.0],["2011-02-11",27.76,28.2,27.72,28.0,1521075.0],["2011-02-14",27.92,28.04,27.8,27.92,751500.0],["2011-02-15",27.76,27.92,27.64,27.64,1399925.0],["2011-02-16",27.68,28.24,27.64,28.12,2291250.0],["2011-02-17",27.96,28.4,27.84,28.16,1811375.0],["2011-02-18",28.24,28.4,28.0,28.04,1098525.0],["2011-02-22",27.92,28.04,27.52,27.72,1502450.0],["2011-02-23",27.76,27.8,27.16,27.6,1416800.0],["2011-02-24",27.56,28.16,27.28,27.88,1329425.0],["2011-02-25",28.2,28.56,27.72,28.28,3101675.0],["2011-02-28",28.0,29.08,27.84,28.72,3788550.0],["2011-03-01",28.76,28.92,28.04,28.12,1524650.0],["2011-03-02",28.04,28.52,28.0,28.36,1112500.0],["2011-03-03",28.4,29.2,28.12,28.72,2111025.0],["2011-03-04",28.64,28.92,28.4,28.72,696225.0],["2011-03-07",28.64,28.72,27.96,28.12,1138500.0],["2011-03-08",28.12,28.88,28.04,28.52,2170275.0],["2011-03-09",28.64,29.64,28.6,29.12,2817475.0],["2011-03-10",28.8,29.16,28.72,28.96,1316175.0],["2011-03-11",28.8,29.0,28.16,28.36,2066900.0],["2011-03-14",28.12,28.44,28.0,28.32,1726675.0],["2011-03-15",27.72,28.36,27.72,28.0,2319275.0],["2011-03-16",27.88,28.36,27.44,27.56,2554400.0],["2011-03-17",27.92,28.36,27.88,28.08,1276675.0],["2011-03-18",28.32,28.44,27.92,28.04,1372700.0],["2011-03-21",28.32,28.4,27.76,28.4,1448625.0],["2011-03-22",28.52,28.52,28.0,28.12,1026050.0],["2011-03-23",28.0,28.32,27.84,28.16,806775.0],["2011-03-24",28.24,28.44,27.92,28.4,781675.0],["2011-03-25",28.4,29.08,28.32,28.88,2020600.0],["2011-03-28",28.88,29.16,28.68,29.08,1956000.0],["2011-03-29",29.08,29.44,29.0,29.16,2645250.0],["2011-03-30",29.32,30.04,29.2,30.04,2424525.0],["2011-03-31",29.84,30.2,29.56,29.8,1916225.0],["2011-04-01",29.84,30.8,29.84,30.52,2237250.0],["2011-04-04",30.52,30.68,30.12,30.48,729400.0],["2011-04-05",30.4,30.6,30.04,30.32,897875.0],["2011-04-06",30.24,30.48,29.96,30.16,1936050.0],["2011-04-07",30.08,30.24,29.8,30.0,1068225.0],["2011-04-08",30.12,30.24,29.88,30.2,537300.0],["2011-04-11",28.92,29.0,24.04,25.76,21473275.0],["2011-04-12",26.44,27.76,26.2,26.24,7390800.0],["2011-04-13",27.12,27.16,25.92,26.16,5753950.0],["2011-04-14",26.72,26.72,26.12,26.4,4029150.0],["2011-04-15",26.64,27.16,26.4,26.64,3266975.0],["2011-04-18",25.56,26.44,25.32,25.96,7306700.0],["2011-04-19",25.96,26.76,25.68,26.56,4591850.0],["2011-04-20",26.72,26.96,26.28,26.84,3962775.0],["2011-04-21",26.84,27.36,26.8,27.08,2356250.0],["2011-04-25",26.96,27.68,26.84,27.52,4035300.0],["2011-04-26",27.6,28.0,27.2,27.6,6175000.0],["2011-04-27",27.72,27.8,27.32,27.76,1751900.0],["2011-04-28",27.68,27.84,27.52,27.72,1437425.0],["2011-04-29",27.76,27.8,27.56,27.72,1641700.0],["2011-05-02",26.04,26.96,25.92,26.76,24617100.0],["2011-05-03",26.6,26.8,25.84,26.32,8848350.0],["2011-05-04",26.36,26.52,25.08,25.08,5807425.0],["2011-05-05",25.16,26.04,24.88,25.88,5264575.0],["2011-05-06",25.96,26.44,25.76,26.12,4144275.0],["2011-05-09",25.6,26.24,25.4,26.08,5274025.0],["2011-05-10",26.04,26.76,25.72,26.52,4746625.0],["2011-05-11",26.4,26.52,25.92,25.96,2283300.0],["2011-05-12",25.96,26.0,25.4,25.84,2732250.0],["2011-05-13",25.84,25.96,25.16,25.36,2901075.0],["2011-05-16",25.32,25.64,25.08,25.28,2896275.0],["2011-05-17",25.32,25.68,25.12,25.2,3132450.0],["2011-05-18",25.44,25.72,25.2,25.68,2143950.0],["2011-05-19",25.8,26.0,25.52,25.68,1895525.0],["2011-05-20",25.68,25.68,25.0,25.12,2726125.0],["2011-05-23",24.92,25.4,24.68,25.12,2751550.0],["2011-05-24",25.12,25.32,25.0,25.08,1484975.0],["2011-05-25",24.84,25.52,24.84,25.28,2087375.0],["2011-05-26",25.16,25.6,25.0,25.6,1568225.0],["2011-05-27",25.52,25.72,25.32,25.6,971050.0],["2011-05-31",25.8,25.88,25.28,25.52,2331175.0],["2011-06-01",25.48,25.64,25.2,25.2,1285525.0],["2011-06-02",25.2,25.52,25.16,25.4,1084875.0],["2011-06-03",25.08,25.36,24.96,25.0,1681500.0],["2011-06-06",25.0,25.04,24.32,24.64,3702150.0],["2011-06-07",24.68,24.88,24.48,24.6,1307925.0],["2011-06-08",24.56,24.64,24.0,24.2,1877150.0],["2011-06-09",24.36,24.8,24.2,24.48,1402500.0],["2011-06-10",24.36,24.44,23.56,23.64,3438875.0],["2011-06-13",23.8,24.16,23.68,23.88,2046525.0],["2011-06-14",24.12,24.8,23.96,24.52,1894025.0],["2011-06-15",24.4,25.16,24.04,24.16,4223300.0],["2011-06-16",24.2,25.24,24.12,24.92,5446625.0],["2011-06-17",25.08,25.84,25.0,25.64,4100750.0],["2011-06-20",25.56,25.92,25.4,25.76,3332050.0],["2011-06-21",25.88,26.0,25.4,25.64,2934900.0],["2011-06-22",25.6,25.76,24.92,25.12,3600375.0],["2011-06-23",24.8,25.28,24.4,25.16,1932975.0],["2011-06-24",25.12,25.12,23.8,23.96,5571775.0],["2011-06-27",23.96,24.4,23.64,24.2,2148750.0],["2011-06-28",24.12,24.8,23.96,24.76,1626500.0],["2011-06-29",24.8,24.96,24.64,24.76,931100.0],["2011-06-30",24.84,25.2,24.84,24.96,1070350.0],["2011-07-01",25.0,26.16,24.92,26.04,2659375.0],["2011-07-05",26.0,26.16,25.72,25.92,1825400.0],["2011-07-06",25.96,26.08,25.4,25.92,2339000.0],["2011-07-07",26.12,26.16,25.64,25.84,1159675.0],["2011-07-08",25.56,25.8,25.0,25.2,1719525.0],["2011-07-11",25.0,25.12,24.16,24.28,2321325.0],["2011-07-12",24.2,24.64,24.0,24.08,1461375.0],["2011-07-13",24.12,24.96,24.12,24.36,1220775.0],["2011-07-14",24.36,24.8,24.0,24.0,1629850.0],["2011-07-15",24.08,24.32,23.96,24.08,1824175.0],["2011-07-18",24.2,24.2,23.84,24.04,1943900.0],["2011-07-19",24.08,24.64,24.08,24.52,1066625.0],["2011-07-20",24.6,24.6,24.12,24.36,899600.0],["2011-07-21",24.56,25.4,24.48,25.2,1474025.0],["2011-07-22",25.2,25.28,24.88,25.04,703950.0],["2011-07-25",24.04,24.28,23.72,24.08,4237050.0],["2011-07-26",23.96,24.04,22.96,23.4,2793600.0],["2011-07-27",23.24,23.48,22.48,22.76,3072150.0],["2011-07-28",22.76,23.2,22.48,22.8,2752000.0],["2011-07-29",22.6,23.36,22.0,22.24,2459625.0],["2011-08-01",22.76,22.76,21.08,21.76,3982725.0],["2011-08-02",21.96,22.08,20.2,20.4,7907425.0],["2011-08-03",20.04,20.84,19.76,20.76,5203250.0],["2011-08-04",20.48,20.76,19.44,19.68,3815350.0],["2011-08-05",19.88,20.4,18.16,19.8,5783400.0],["2011-08-08",18.96,20.04,17.76,18.52,5843800.0],["2011-08-09",18.48,19.44,18.4,19.12,2230800.0],["2011-08-10",18.64,19.2,18.04,18.04,3150025.0],["2011-08-11",18.4,19.92,18.24,19.72,3284375.0],["2011-08-12",20.0,20.56,19.48,19.8,3265950.0],["2011-08-15",19.92,20.36,19.52,20.28,5573700.0],["2011-08-16",20.08,20.6,19.92,20.36,2156700.0],["2011-08-17",20.44,20.8,20.12,20.44,1559175.0],["2011-08-18",19.96,19.96,18.72,18.96,1981925.0],["2011-08-19",18.52,19.32,18.48,18.6,1844600.0],["2011-08-22",19.0,19.24,18.16,18.48,2371675.0],["2011-08-23",18.6,19.32,18.28,19.24,1350725.0],["2011-08-24",19.04,20.56,18.88,20.52,2043275.0],["2011-08-25",20.44,20.84,19.92,20.36,2487125.0],["2011-08-26",20.12,20.68,19.28,20.52,2035325.0],["2011-08-29",20.92,21.6,20.64,21.52,1412600.0],["2011-08-30",21.28,21.68,21.08,21.44,1810325.0],["2011-08-31",21.64,22.32,20.96,21.12,2507475.0],["2011-09-01",21.16,21.8,20.72,20.88,1329300.0],["2011-09-02",20.36,20.64,20.0,20.12,1675475.0],["2011-09-06",19.28,20.52,19.16,20.24,2026075.0],["2011-09-07",20.92,21.84,20.92,21.68,2182725.0],["2011-09-08",21.48,21.72,20.68,20.8,1646150.0],["2011-09-09",20.48,20.6,19.92,20.08,1792125.0],["2011-09-12",19.32,19.4,17.72,18.08,5470500.0],["2011-09-13",17.8,18.72,17.56,18.48,3031000.0],["2011-09-14",18.44,18.56,17.64,17.96,3764650.0],["2011-09-15",18.16,19.44,18.08,19.08,4171850.0],["2011-09-16",19.16,19.32,18.64,19.16,3026050.0],["2011-09-19",18.6,18.68,18.16,18.44,2326225.0],["2011-09-20",18.72,18.88,17.84,17.84,1915150.0],["2011-09-21",17.88,17.96,17.0,17.08,3107750.0],["2011-09-22",16.4,17.0,16.16,16.6,4025575.0],["2011-09-23",16.44,17.08,16.4,16.76,1993600.0],["2011-09-26",17.0,17.32,16.68,17.12,2998375.0],["2011-09-27",17.56,17.64,17.08,17.16,3483925.0],["2011-09-28",17.16,17.24,16.08,16.12,2437275.0],["2011-09-29",16.4,17.04,16.12,17.0,2860275.0],["2011-09-30",16.6,17.12,16.32,16.44,3346750.0],["2011-10-03",16.16,16.32,14.32,14.36,3294700.0],["2011-10-04",14.08,15.36,13.84,15.2,3326800.0],["2011-10-05",14.92,16.12,14.16,16.0,4252700.0],["2011-10-06",15.88,17.4,15.84,17.2,2974125.0],["2011-10-07",17.24,17.76,17.08,17.4,2108675.0],["2011-10-10",17.68,18.0,17.28,17.64,1991150.0],["2011-10-11",17.36,18.4,17.32,17.96,1917050.0],["2011-10-12",17.96,18.84,17.92,18.28,3006975.0],["2011-10-13",18.16,18.28,17.04,17.68,2998125.0],["2011-10-14",17.92,18.36,17.68,18.24,2685100.0],["2011-10-17",18.08,18.16,17.32,17.4,1914775.0],["2011-10-18",17.48,18.16,17.12,17.88,2912100.0],["2011-10-19",17.92,18.32,17.28,17.64,2289125.0],["2011-10-20",17.6,18.68,17.44,18.68,2653200.0],["2011-10-21",18.72,19.6,18.72,19.48,2225600.0],["2011-10-24",19.4,20.12,19.2,20.08,3075650.0],["2011-10-25",19.8,20.92,19.6,20.36,3423525.0],["2011-10-26",20.68,21.0,19.52,20.72,2120850.0],["2011-10-27",21.08,21.2,20.16,20.52,5051600.0],["2011-10-28",20.72,20.8,20.08,20.28,4553000.0],["2011-10-31",20.16,20.24,18.92,18.92,3498225.0],["2011-11-01",19.4,20.48,18.44,19.08,3687175.0],["2011-11-02",19.4,20.0,19.12,19.84,2129225.0],["2011-11-03",20.08,20.32,19.44,20.08,2013350.0],["2011-11-04",19.88,20.04,19.0,19.44,2166500.0],["2011-11-07",19.32,19.92,18.76,19.84,2941925.0],["2011-11-08",20.0,20.76,19.64,20.64,2845700.0],["2011-11-09",20.0,20.44,19.68,20.08,4832625.0],["2011-11-10",20.44,20.68,19.68,20.24,1846875.0],["2011-11-11",20.44,21.0,20.4,20.76,2390300.0],["2011-11-14",20.48,20.96,20.36,20.52,2256875.0],["2011-11-15",20.32,20.68,20.04,20.28,1704175.0],["2011-11-16",19.88,20.16,19.28,19.32,2601075.0],["2011-11-17",19.32,19.52,17.96,18.16,2556575.0],["2011-11-18",18.28,18.4,17.8,18.0,2007600.0],["2011-11-21",17.4,17.68,17.08,17.24,2093775.0],["2011-11-22",17.32,17.44,16.8,17.12,1030300.0],["2011-11-23",16.8,17.04,16.48,16.48,1729250.0],["2011-11-25",16.56,16.96,16.36,16.68,579300.0],["2011-11-28",17.08,17.52,17.0,17.44,1173050.0],["2011-11-29",17.32,18.0,17.32,17.44,1466300.0],["2011-11-30",18.08,18.68,17.96,18.6,1522675.0],["2011-12-01",18.96,19.24,18.24,18.72,1876625.0],["2011-12-02",18.84,19.12,16.2,16.72,5220450.0],["2011-12-05",17.84,19.04,17.8,18.8,2303175.0],["2011-12-06",18.8,19.0,18.56,18.72,1252200.0],["2011-12-07",18.4,18.64,18.04,18.2,1967225.0],["2011-12-08",18.2,18.36,17.68,17.76,1793675.0],["2011-12-09",17.84,18.12,17.68,17.8,1564575.0],["2011-12-12",17.48,18.12,17.28,17.92,1799350.0],["2011-12-13",18.12,18.4,17.2,17.32,1812425.0],["2011-12-14",17.16,17.8,17.16,17.6,1401025.0],["2011-12-15",17.84,18.12,17.2,17.88,2166750.0],["2011-12-16",18.2,18.8,17.64,17.68,2139075.0],["2011-12-19",18.0,18.36,17.68,17.68,1197725.0],["2011-12-20",18.04,18.96,17.92,18.68,1742300.0],["2011-12-21",18.72,19.56,18.56,19.52,1348125.0],["2011-12-22",19.52,19.92,19.4,19.68,1147850.0],["2011-12-23",19.88,20.04,19.64,19.92,988400.0],["2011-12-27",19.8,20.16,19.8,20.08,609650.0],["2011-12-28",20.12,20.24,19.6,19.72,790400.0],["2011-12-29",19.72,20.16,19.64,19.96,1101525.0],["2011-12-30",19.84,20.8,19.84,20.52,1117325.0],["2012-01-03",20.6,20.92,19.36,19.84,2162700.0],["2012-01-04",19.8,19.8,18.68,18.76,2574025.0],["2012-01-05",18.64,19.12,18.36,19.04,3215925.0],["2012-01-06",19.16,20.6,19.04,19.96,3090550.0],["2012-01-09",20.36,20.56,19.8,20.4,1570200.0],["2012-01-10",20.36,20.88,19.88,20.6,2954700.0],["2012-01-11",20.44,21.04,20.28,20.92,1092175.0],["2012-01-12",21.0,21.0,20.48,20.52,1997450.0],["2012-01-13",20.32,20.76,20.04,20.28,1141150.0],["2012-01-17",20.52,20.64,19.6,19.72,1839800.0],["2012-01-18",19.72,20.32,19.56,20.08,2112000.0],["2012-01-19",20.36,20.96,20.08,20.64,1753625.0],["2012-01-20",20.64,20.68,20.04,20.4,1455150.0],["2012-01-23",20.44,20.72,20.2,20.36,981575.0],["2012-01-24",20.2,21.48,20.08,21.32,2497100.0],["2012-01-25",21.36,22.2,21.2,22.0,3341050.0],["2012-01-26",22.24,22.36,21.36,21.64,1754800.0],["2012-01-27",21.44,22.0,21.32,21.92,1034950.0],["2012-01-30",21.6,21.76,21.16,21.32,1367200.0],["2012-01-31",21.52,21.84,20.88,21.16,1067075.0],["2012-02-01",21.32,22.12,21.08,21.88,2203625.0],["2012-02-02",21.88,22.08,21.2,21.72,1461675.0],["2012-02-03",22.0,24.08,21.88,23.88,5702100.0],["2012-02-06",24.08,24.2,22.84,23.76,3911875.0],["2012-02-07",23.44,23.76,23.28,23.4,2084250.0],["2012-02-08",23.44,23.8,23.28,23.44,1291100.0],["2012-02-09",23.44,23.64,22.2,22.32,3434475.0],["2012-02-10",22.08,23.04,21.92,22.88,3377700.0],["2012-02-13",23.16,23.44,22.92,23.08,1247725.0],["2012-02-14",23.04,23.24,22.4,22.68,2208625.0],["2012-02-15",22.76,23.0,22.36,22.8,3008200.0],["2012-02-16",22.92,23.32,22.72,22.72,2144475.0],["2012-02-17",22.92,23.04,22.4,22.64,1598425.0],["2012-02-21",22.8,22.92,22.12,22.4,2044525.0],["2012-02-22",22.6,22.6,21.96,22.2,3825525.0],["2012-02-23",22.2,22.88,22.0,22.48,3083100.0],["2012-02-24",22.6,23.6,22.48,23.12,2729975.0],["2012-02-27",22.76,23.12,22.52,22.6,3937775.0],["2012-02-28",22.2,23.0,22.2,22.84,3046100.0],["2012-02-29",22.8,23.16,22.48,22.6,2398800.0],["2012-03-01",22.72,23.04,22.4,22.92,2877475.0],["2012-03-02",22.72,23.08,22.44,22.64,1058800.0],["2012-03-05",22.52,23.16,21.92,22.08,2451750.0],["2012-03-06",21.72,21.88,21.32,21.6,1585600.0],["2012-03-07",21.56,22.16,21.56,21.8,1775575.0],["2012-03-08",22.16,22.56,21.76,22.12,949150.0],["2012-03-09",22.2,22.48,21.84,21.88,2072300.0],["2012-03-12",21.76,21.8,21.16,21.48,1436825.0],["2012-03-13",21.6,21.96,21.4,21.88,2578125.0],["2012-03-14",21.84,22.16,21.4,21.72,1552250.0],["2012-03-15",21.76,22.76,21.72,22.72,1757175.0],["2012-03-16",22.72,22.76,22.24,22.32,3374975.0],["2012-03-19",22.36,22.52,22.04,22.12,1239325.0],["2012-03-20",21.96,22.12,21.4,21.64,1458225.0],["2012-03-21",21.56,21.72,21.28,21.72,1081625.0],["2012-03-22",21.56,22.04,21.16,21.36,1993050.0],["2012-03-23",21.36,21.48,20.92,21.0,883150.0],["2012-03-26",21.28,22.36,21.2,22.16,3222600.0],["2012-03-27",22.12,22.36,21.6,21.64,1877575.0],["2012-03-28",21.68,21.84,20.6,20.76,3387800.0],["2012-03-29",20.52,21.2,20.24,20.64,3591925.0],["2012-03-30",20.92,21.56,20.68,21.24,4017750.0],["2012-04-02",21.24,21.88,21.08,21.48,3029050.0],["2012-04-03",21.48,22.2,21.2,21.92,1709675.0],["2012-04-04",21.8,21.88,21.4,21.4,1582250.0],["2012-04-05",21.36,21.6,20.92,21.04,1162525.0],["2012-04-09",20.56,20.92,20.4,20.44,692125.0],["2012-04-10",20.36,20.64,19.64,20.08,1493975.0],["2012-04-11",20.28,20.92,20.08,20.32,1756825.0],["2012-04-12",20.48,21.72,20.48,21.4,2090850.0],["2012-04-13",21.32,21.44,20.92,21.2,1012325.0],["2012-04-16",21.32,21.4,20.96,21.12,1360800.0],["2012-04-17",21.24,21.96,21.16,21.52,1191325.0],["2012-04-18",21.4,21.88,21.28,21.52,756175.0],["2012-04-19",21.48,21.8,21.36,21.76,913525.0],["2012-04-20",21.84,22.0,21.56,21.64,818725.0],["2012-04-23",21.2,21.4,21.0,21.28,858575.0],["2012-04-24",21.24,21.56,21.04,21.36,673325.0],["2012-04-25",21.56,21.92,21.44,21.92,939825.0],["2012-04-26",21.8,21.8,20.36,20.64,3767300.0],["2012-04-27",20.6,20.96,20.48,20.84,2007525.0],["2012-04-30",20.72,20.96,20.52,20.76,960700.0],["2012-05-01",20.88,21.64,20.72,21.36,1119475.0],["2012-05-02",21.24,21.48,21.0,21.12,641700.0],["2012-05-03",21.08,21.16,20.28,20.4,992850.0],["2012-05-04",20.36,20.4,19.84,20.12,1597350.0],["2012-05-07",20.16,20.36,19.92,20.16,919600.0],["2012-05-08",20.04,20.68,19.4,20.4,3271850.0],["2012-05-09",20.08,20.84,20.0,20.56,3558350.0],["2012-05-10",20.72,21.24,20.52,20.6,2006050.0],["2012-05-11",20.48,20.56,20.12,20.28,1940900.0],["2012-05-14",20.0,20.32,19.8,20.0,2360500.0],["2012-05-15",20.0,20.12,19.52,19.68,1545450.0],["2012-05-16",19.72,20.4,19.2,19.6,2663350.0],["2012-05-17",19.6,19.72,18.8,18.8,1497175.0],["2012-05-18",18.92,19.08,18.16,18.32,969275.0],["2012-05-21",18.32,18.76,18.08,18.64,1346600.0],["2012-05-22",18.6,19.44,18.6,18.72,2280000.0],["2012-05-23",18.56,18.64,18.12,18.52,1356600.0],["2012-05-24",18.64,19.4,18.56,19.0,1302800.0],["2012-05-25",19.08,19.28,18.84,19.0,581075.0],["2012-05-29",18.8,19.6,18.36,19.4,1953100.0],["2012-05-30",19.2,19.2,18.76,19.0,842400.0],["2012-05-31",19.0,19.08,18.4,18.84,1280725.0],["2012-06-01",18.44,18.56,17.92,17.96,1020425.0],["2012-06-04",18.16,18.16,17.36,17.56,1073675.0],["2012-06-05",17.44,17.92,17.32,17.8,1018600.0],["2012-06-06",17.92,18.88,17.6,18.84,1114525.0],["2012-06-07",19.16,19.4,18.2,18.32,1182175.0],["2012-06-08",18.2,18.8,18.12,18.72,606600.0],["2012-06-11",19.08,19.24,18.64,18.72,679000.0],["2012-06-12",18.88,19.24,18.76,18.92,977200.0],["2012-06-13",18.8,18.92,18.28,18.44,1057550.0],["2012-06-14",18.52,18.8,18.36,18.68,1247800.0],["2012-06-15",18.84,18.88,18.36,18.44,1586650.0],["2012-06-18",18.36,19.44,18.2,19.32,2285675.0],["2012-06-19",19.28,19.96,19.28,19.8,2153250.0],["2012-06-20",19.68,20.2,19.52,20.2,2049625.0],["2012-06-21",20.2,20.32,19.12,19.2,1596800.0],["2012-06-22",19.32,19.88,19.16,19.56,1055450.0],["2012-06-25",19.32,19.4,18.4,18.4,988300.0],["2012-06-26",18.48,20.0,18.24,19.68,2188450.0],["2012-06-27",19.72,20.0,19.64,19.92,1124250.0],["2012-06-28",19.76,22.56,19.2,21.0,10181000.0],["2012-06-29",21.68,21.92,20.88,20.96,4838375.0],["2012-07-02",21.32,21.4,20.56,20.68,1884350.0],["2012-07-03",20.56,20.92,20.04,20.36,1331975.0],["2012-07-05",20.2,20.68,20.08,20.52,1607425.0],["2012-07-06",20.2,20.84,20.2,20.32,808300.0],["2012-07-09",20.24,20.6,20.04,20.44,1188575.0],["2012-07-10",20.52,20.8,19.4,19.52,1346375.0],["2012-07-11",19.56,19.96,19.4,19.88,1010275.0],["2012-07-12",19.76,19.76,19.16,19.44,813350.0],["2012-07-13",19.52,20.64,19.44,20.56,1551525.0],["2012-07-16",20.4,20.4,19.92,20.16,551225.0],["2012-07-17",20.16,20.32,19.16,19.56,1283250.0],["2012-07-18",19.44,19.76,19.2,19.24,1081575.0],["2012-07-19",19.48,19.6,19.0,19.12,930525.0],["2012-07-20",18.92,19.16,18.4,18.6,1437125.0],["2012-07-23",18.28,18.52,17.72,17.88,1369300.0],["2012-07-24",18.0,18.24,17.44,17.8,1435025.0],["2012-07-25",17.84,17.84,17.4,17.56,932800.0],["2012-07-26",18.0,18.08,17.24,17.6,1274800.0],["2012-07-27",17.72,19.4,17.52,19.28,1800750.0],["2012-07-30",19.2,19.2,18.12,18.6,1921525.0],["2012-07-31",18.6,18.76,18.36,18.48,1540725.0],["2012-08-01",18.6,19.0,18.12,18.52,1428575.0],["2012-08-02",18.08,18.84,18.0,18.6,1348600.0],["2012-08-03",18.8,19.36,18.56,18.76,1321125.0],["2012-08-06",18.92,18.96,17.8,18.64,2276725.0],["2012-08-07",18.88,20.36,18.88,20.32,2570650.0],["2012-08-08",20.28,21.04,20.24,20.84,1369700.0],["2012-08-09",20.68,21.12,20.64,21.0,1126500.0],["2012-08-10",21.0,21.04,20.56,20.88,1089600.0],["2012-08-13",20.76,21.4,20.76,21.2,721200.0],["2012-08-14",21.2,21.24,20.72,21.0,1396875.0],["2012-08-15",21.0,21.12,20.76,20.88,1169375.0],["2012-08-16",20.96,21.28,20.8,21.16,1832150.0],["2012-08-17",21.2,21.28,20.92,21.08,1804475.0],["2012-08-20",21.08,21.16,20.36,20.64,1959325.0],["2012-08-21",20.76,21.12,20.4,20.56,2336400.0],["2012-08-22",20.88,20.92,20.4,20.48,1313400.0],["2012-08-23",20.48,20.64,20.0,20.24,1379175.0],["2012-08-24",20.2,20.92,20.08,20.68,1072900.0],["2012-08-27",20.68,21.04,20.52,20.96,982325.0],["2012-08-28",20.84,21.04,20.6,20.96,921125.0],["2012-08-29",20.92,21.16,20.52,21.08,1674025.0],["2012-08-30",20.88,21.2,20.8,21.12,1410100.0],["2012-08-31",21.2,21.2,20.6,20.76,1186475.0],["2012-09-04",20.68,21.36,20.52,21.24,1694800.0],["2012-09-05",20.84,21.44,20.68,21.08,998700.0],["2012-09-06",21.28,21.88,21.24,21.64,2035100.0],["2012-09-07",21.6,21.8,21.52,21.64,1402875.0],["2012-09-10",21.64,21.72,21.32,21.44,1667975.0],["2012-09-11",21.44,21.76,21.36,21.68,842100.0],["2012-09-12",21.64,22.0,21.6,21.84,3037275.0],["2012-09-13",21.8,21.8,21.12,21.48,4156875.0],["2012-09-14",21.44,23.8,21.4,23.04,9876150.0],["2012-09-17",22.96,24.4,22.32,23.64,7149750.0],["2012-09-18",23.64,25.0,23.64,24.36,3999550.0],["2012-09-19",24.68,25.0,24.12,24.76,2168575.0],["2012-09-20",24.64,24.92,24.32,24.84,1528250.0],["2012-09-21",24.88,25.16,24.56,24.72,2262100.0],["2012-09-24",24.44,25.76,24.44,25.24,2273050.0],["2012-09-25",25.36,25.48,24.4,24.4,2048850.0],["2012-09-26",24.32,25.28,24.0,25.08,2496750.0],["2012-09-27",25.2,25.56,25.04,25.36,1123100.0],["2012-09-28",25.16,25.52,25.0,25.08,1650950.0],["2012-10-01",26.04,26.96,25.44,25.92,4303100.0],["2012-10-02",25.92,26.04,25.08,25.84,2209850.0],["2012-10-03",25.76,25.96,25.44,25.6,3071350.0],["2012-10-04",25.32,25.32,24.12,25.12,2981800.0],["2012-10-05",25.32,25.48,24.6,24.76,2047275.0],["2012-10-08",24.8,24.84,24.28,24.52,1801950.0],["2012-10-09",24.48,24.64,23.72,23.84,2392400.0],["2012-10-10",23.8,24.32,23.48,23.88,428550.0],["2012-10-11",24.05,24.61,23.93,24.09,3165600.0],["2012-10-12",24.07,24.15,23.49,23.67,2154200.0],["2012-10-15",23.67,24.45,23.34,24.18,3097000.0],["2012-10-16",24.22,24.6,23.94,24.12,3227700.0],["2012-10-17",24.24,24.84,24.15,24.3,2307500.0],["2012-10-18",24.55,24.67,23.97,24.12,2011500.0],["2012-10-19",24.04,24.04,23.33,23.51,1946600.0],["2012-10-22",23.25,23.86,23.25,23.81,2123000.0],["2012-10-23",23.41,23.5,22.86,23.29,2825800.0],["2012-10-24",23.52,23.76,23.1,23.38,1855100.0],["2012-10-25",23.53,23.79,23.22,23.75,2089000.0],["2012-10-26",23.7,23.72,23.06,23.33,2128800.0],["2012-10-31",23.31,23.7,23.05,23.6,1655200.0],["2012-11-01",23.69,25.47,23.67,25.4,3629700.0],["2012-11-02",25.44,25.6,24.91,25.03,3066700.0],["2012-11-05",24.78,25.98,24.71,25.92,3072200.0],["2012-11-06",26.12,26.12,24.36,24.95,4718600.0],["2012-11-07",26.11,27.6,25.9,27.34,9527800.0],["2012-11-08",27.33,27.35,26.3,26.3,3834500.0],["2012-11-09",26.25,26.58,25.98,26.21,1525500.0],["2012-11-12",26.04,26.72,25.96,26.57,2019400.0],["2012-11-13",26.47,26.57,26.04,26.14,3214900.0],["2012-11-14",26.18,26.28,25.08,25.18,2532700.0],["2012-11-15",25.33,25.51,24.85,25.15,3184700.0],["2012-11-16",25.07,26.42,25.07,26.39,5173500.0],["2012-11-19",26.72,27.6,26.61,27.49,3351800.0],["2012-11-20",27.38,27.9,27.25,27.8,1687000.0],["2012-11-21",27.77,28.0,27.64,28.0,1641400.0],["2012-11-23",28.09,28.35,27.96,28.29,696100.0],["2012-11-26",28.03,28.11,27.66,28.08,1576900.0],["2012-11-27",28.11,28.32,27.64,27.69,2170500.0],["2012-11-28",27.51,28.43,27.4,28.38,1581100.0],["2012-11-29",28.6,28.99,28.59,28.95,1678300.0],["2012-11-30",28.82,29.0,28.45,28.96,2091400.0],["2012-12-03",28.99,29.19,28.7,29.0,1757000.0],["2012-12-04",28.73,29.07,28.73,28.93,2100600.0],["2012-12-05",28.96,29.25,28.71,28.97,1259400.0],["2012-12-06",28.96,29.23,28.83,29.09,1643300.0],["2012-12-07",29.2,29.35,28.74,28.85,1703900.0],["2012-12-10",28.99,29.67,28.8,29.61,1940700.0],["2012-12-11",29.48,30.11,29.43,30.09,2241000.0],["2012-12-12",30.18,30.72,30.11,30.15,2202000.0],["2012-12-13",30.13,30.53,29.99,30.2,1558800.0],["2012-12-14",30.35,30.74,30.3,30.63,2187500.0],["2012-12-17",31.11,31.67,31.1,31.18,2357100.0],["2012-12-18",31.81,32.77,31.58,32.47,3358000.0],["2012-12-19",32.44,33.15,32.31,33.0,2461200.0],["2012-12-20",33.02,33.86,32.85,33.5,3397500.0],["2012-12-21",33.14,33.16,32.41,32.43,2825900.0],["2012-12-24",32.51,32.54,32.05,32.33,625000.0],["2012-12-26",32.33,33.07,32.28,32.33,1246800.0],["2012-12-27",32.28,32.45,31.3,31.98,2213600.0],["2012-12-28",31.84,32.06,31.27,31.33,1632500.0],["2012-12-31",31.35,32.5,31.23,32.47,1328900.0],["2013-01-02",33.17,33.65,33.0,33.39,2145900.0],["2013-01-03",33.87,34.45,33.66,34.28,2658300.0],["2013-01-04",34.3,34.68,33.89,34.11,2603600.0],["2013-01-07",33.97,34.32,33.76,34.3,1541300.0],["2013-01-08",34.18,34.44,33.31,33.47,1742100.0],["2013-01-09",33.55,33.66,33.26,33.46,1887600.0],["2013-01-10",33.55,33.66,33.14,33.16,2631800.0],["2013-01-11",34.27,34.97,33.98,34.3,3836500.0],["2013-01-14",34.16,34.75,33.96,34.68,1389800.0],["2013-01-15",34.41,35.63,34.26,35.47,2568400.0],["2013-01-16",35.3,35.78,35.27,35.75,1832500.0],["2013-01-17",35.84,37.17,35.8,37.12,2075300.0],["2013-01-18",37.2,38.13,37.15,38.04,2818300.0],["2013-01-22",38.1,38.46,37.68,38.21,2743300.0],["2013-01-23",37.85,38.05,36.87,37.76,2813000.0],["2013-01-24",38.63,39.3,38.54,38.64,1742000.0],["2013-01-25",38.87,39.22,38.65,39.05,2003200.0],["2013-01-28",38.93,39.13,37.97,38.69,1940100.0],["2013-01-29",38.67,38.68,37.21,37.76,2782700.0],["2013-01-30",37.82,38.89,37.77,38.59,1952500.0],["2013-01-31",38.38,39.09,38.33,38.83,1249100.0],["2013-02-01",39.19,39.43,38.83,39.33,1499100.0],["2013-02-04",39.08,39.61,38.68,38.86,1642400.0],["2013-02-05",38.98,39.92,37.97,38.84,2547300.0],["2013-02-06",38.69,39.41,38.45,39.25,1226300.0],["2013-02-07",39.3,39.5,38.87,39.16,1087300.0],["2013-02-08",39.22,40.0,39.16,39.85,847200.0],["2013-02-11",39.8,39.95,39.35,39.56,1086700.0],["2013-02-12",39.46,39.53,38.54,38.99,1791200.0],["2013-02-13",38.97,39.77,38.92,39.39,1131900.0],["2013-02-14",39.3,40.32,39.11,40.11,1341900.0],["2013-02-15",40.11,40.45,39.89,40.1,1616300.0],["2013-02-19",40.01,40.72,39.55,40.7,1602800.0],["2013-02-20",40.61,40.94,39.17,39.25,1957800.0],["2013-02-21",39.34,39.38,38.17,38.99,2749400.0],["2013-02-22",39.04,39.58,38.73,39.31,1427400.0],["2013-02-25",39.49,39.59,37.58,37.63,1544700.0],["2013-02-26",36.85,38.51,36.29,37.87,4397200.0],["2013-02-27",37.73,38.97,37.53,38.95,1955400.0],["2013-02-28",39.0,39.72,38.76,39.31,1669400.0],["2013-03-01",38.78,39.7,38.41,39.48,1673100.0],["2013-03-04",39.26,39.91,38.88,39.15,1684400.0],["2013-03-05",39.37,40.34,39.37,40.24,1425400.0],["2013-03-06",40.62,40.76,40.1,40.38,1440700.0],["2013-03-07",40.32,41.83,40.31,41.76,2367800.0],["2013-03-08",42.29,43.29,42.29,43.2,2103600.0],["2013-03-11",43.05,43.79,42.93,43.2,1465600.0],["2013-03-12",43.08,43.87,43.04,43.65,1060900.0],["2013-03-13",43.61,44.33,43.5,44.16,1052600.0],["2013-03-14",44.25,45.0,44.1,44.96,1280500.0],["2013-03-15",44.97,44.97,44.21,44.22,2342900.0],["2013-03-18",43.74,44.82,43.48,44.21,1214800.0],["2013-03-19",44.55,44.98,43.57,43.99,1624500.0],["2013-03-20",44.36,45.09,44.24,44.89,1508100.0],["2013-03-21",44.54,45.53,44.54,45.11,2126400.0],["2013-03-22",45.44,45.69,45.19,45.38,980300.0],["2013-03-25",45.54,47.13,45.54,46.66,2031800.0],["2013-03-26",46.94,47.64,46.67,47.57,1563500.0],["2013-03-27",47.25,47.82,46.82,47.54,1123400.0],["2013-03-28",47.68,48.25,47.24,47.58,1466800.0],["2013-04-01",47.63,48.72,47.62,48.0,1533200.0],["2013-04-02",48.27,49.13,47.58,47.81,1939500.0],["2013-04-03",48.01,48.23,43.99,44.09,5667200.0],["2013-04-04",44.0,44.64,42.49,43.73,3633300.0],["2013-04-05",42.78,43.97,42.74,43.82,1838500.0],["2013-04-08",43.84,44.08,43.17,44.03,1069700.0],["2013-04-09",44.1,44.45,43.48,43.52,2044200.0],["2013-04-10",42.34,42.48,40.78,41.14,5364800.0],["2013-04-11",40.79,42.5,40.79,42.44,2980800.0],["2013-04-12",42.18,42.67,41.94,42.4,1367900.0],["2013-04-15",42.25,42.35,39.69,39.78,2294300.0],["2013-04-16",39.41,40.43,38.17,40.4,4573700.0],["2013-04-17",39.9,40.07,38.95,39.77,2136600.0],["2013-04-18",39.71,39.81,38.8,39.26,1224500.0],["2013-04-19",39.4,40.15,39.11,40.04,1204400.0],["2013-04-22",39.99,40.08,38.81,39.75,1143300.0],["2013-04-23",40.16,40.69,39.92,40.46,1334000.0],["2013-04-24",40.49,40.89,39.94,40.32,1108000.0],["2013-04-25",40.39,40.51,39.71,39.87,1670400.0],["2013-04-26",39.93,41.53,39.93,41.16,2074500.0],["2013-04-29",45.66,46.5,43.66,43.84,4347000.0],["2013-04-30",43.92,45.37,43.9,45.36,3114000.0],["2013-05-01",45.0,45.43,44.07,44.3,1997700.0],["2013-05-02",44.48,46.29,44.48,46.21,2407600.0],["2013-05-03",46.51,47.68,46.24,46.52,2193500.0],["2013-05-06",46.63,47.09,46.32,47.0,1325100.0],["2013-05-07",47.1,47.7,46.9,47.24,1578400.0],["2013-05-08",47.32,48.13,47.21,48.07,2060600.0],["2013-05-09",48.1,48.42,47.37,47.68,1370700.0],["2013-05-10",47.76,48.87,47.55,48.66,917700.0],["2013-05-13",48.32,49.09,48.17,48.99,1187200.0],["2013-05-14",48.99,49.47,48.73,49.25,1395500.0],["2013-05-15",47.24,47.7,46.55,47.44,3835100.0],["2013-05-16",47.83,48.1,47.01,47.06,2910300.0],["2013-05-17",47.19,47.19,45.47,45.82,3239300.0],["2013-05-20",45.85,45.96,44.46,44.68,2892600.0],["2013-05-21",44.8,45.24,44.01,45.11,2527700.0],["2013-05-22",45.01,46.75,44.66,44.8,2096200.0],["2013-05-23",44.16,45.25,43.92,45.0,1991800.0],["2013-05-24",44.55,45.12,44.2,44.89,1137300.0],["2013-05-28",45.53,46.97,45.52,46.64,1645500.0],["2013-05-29",46.26,46.41,45.13,45.75,1266000.0],["2013-05-30",45.89,47.64,45.81,47.17,1549100.0],["2013-05-31",46.96,48.62,46.89,47.37,2399000.0],["2013-06-03",47.56,47.88,45.92,47.04,1659700.0],["2013-06-04",47.0,47.71,45.61,45.96,1970800.0],["2013-06-05",45.89,45.89,44.18,44.37,1852600.0],["2013-06-06",44.63,45.76,44.5,45.76,1685500.0],["2013-06-07",46.14,46.66,45.99,46.58,1184600.0],["2013-06-10",46.67,47.0,46.27,46.45,997200.0],["2013-06-11",45.88,46.6,45.49,46.07,1012300.0],["2013-06-12",46.82,47.0,45.99,46.09,791000.0],["2013-06-13",46.0,47.2,45.41,47.13,1475000.0],["2013-06-14",47.0,47.33,46.55,46.67,773400.0],["2013-06-17",46.92,46.92,45.46,45.52,1534900.0],["2013-06-18",45.46,45.93,45.34,45.83,849900.0],["2013-06-19",45.73,45.74,43.94,44.11,2267600.0],["2013-06-20",43.79,43.8,42.38,42.53,1555000.0],["2013-06-21",42.91,43.05,41.16,41.85,2247900.0],["2013-06-24",44.3,46.2,42.47,43.73,6332500.0],["2013-06-25",44.27,45.12,44.23,44.94,2360200.0],["2013-06-26",45.2,45.94,44.61,45.38,1689200.0],["2013-06-27",45.63,47.17,45.63,46.8,1792000.0],["2013-06-28",46.52,46.68,45.67,46.1,2200900.0],["2013-07-01",46.64,47.08,46.07,46.23,1192700.0],["2013-07-02",46.1,46.24,45.4,45.62,969600.0],["2013-07-03",44.89,44.89,43.0,43.64,2859600.0],["2013-07-05",43.98,44.15,42.97,43.28,1086800.0],["2013-07-08",43.5,43.86,43.1,43.35,992700.0],["2013-07-09",43.48,44.12,43.04,43.92,1523000.0],["2013-07-10",43.93,44.22,43.02,43.17,1508700.0],["2013-07-11",43.62,43.73,43.17,43.6,1070200.0],["2013-07-12",43.62,44.13,43.36,43.81,754400.0],["2013-07-15",43.9,44.15,43.6,43.71,944400.0],["2013-07-16",44.37,45.68,44.29,45.19,2372800.0],["2013-07-17",45.51,45.51,43.78,43.9,2216900.0],["2013-07-18",43.98,44.59,43.43,43.7,1574500.0],["2013-07-19",42.75,42.96,42.29,42.65,1740800.0],["2013-07-22",42.69,43.24,42.55,43.13,716000.0],["2013-07-23",43.19,43.43,42.77,43.1,1006600.0],["2013-07-24",43.22,43.26,42.81,43.17,709200.0],["2013-07-25",43.03,43.56,42.86,43.56,931200.0],["2013-07-26",43.41,44.8,43.41,44.78,1329500.0],["2013-07-29",44.83,46.07,44.6,45.0,1635200.0],["2013-07-30",45.1,45.1,43.87,44.4,1256000.0],["2013-07-31",44.43,44.74,43.96,44.65,1173400.0],["2013-08-01",45.0,45.23,44.3,44.39,1006600.0],["2013-08-02",44.21,44.22,43.58,43.93,1301800.0],["2013-08-05",43.94,45.89,43.79,44.66,2022500.0],["2013-08-06",42.14,43.67,42.0,42.98,4446900.0],["2013-08-07",42.59,42.71,41.45,41.52,2487100.0],["2013-08-08",41.64,41.94,40.98,41.39,1155300.0],["2013-08-09",41.32,41.87,41.15,41.66,985500.0],["2013-08-12",41.4,42.03,41.17,41.83,1044300.0],["2013-08-13",41.8,41.9,40.99,41.47,1037300.0],["2013-08-14",41.54,41.99,41.4,41.48,828100.0],["2013-08-15",40.95,41.02,40.0,40.27,1012600.0],["2013-08-16",40.11,40.21,39.44,39.67,1125600.0],["2013-08-19",39.67,40.01,38.99,39.0,942600.0],["2013-08-20",39.03,40.75,39.03,40.19,1753200.0],["2013-08-21",40.04,40.13,39.29,39.7,1178100.0],["2013-08-22",39.79,40.19,39.64,39.82,970300.0],["2013-08-23",39.92,40.38,39.78,39.99,879700.0],["2013-08-26",39.95,40.79,39.89,40.36,1068600.0],["2013-08-27",40.01,40.14,39.39,39.43,973500.0],["2013-08-28",39.52,40.04,39.44,39.6,823500.0],["2013-08-29",39.47,40.0,39.31,39.57,626200.0],["2013-08-30",39.62,39.66,38.37,39.05,1632500.0],["2013-09-03",39.49,39.85,38.79,39.04,1111700.0],["2013-09-04",39.06,39.51,38.72,39.38,864900.0],["2013-09-05",39.48,40.98,39.45,40.68,1517200.0],["2013-09-06",40.92,40.94,39.65,39.86,1258500.0],["2013-09-09",39.81,39.89,36.87,38.39,6214900.0],["2013-09-10",38.49,39.65,38.49,39.1,1530200.0],["2013-09-11",38.97,39.72,38.55,38.75,992500.0],["2013-09-12",38.7,38.7,37.45,38.23,1783000.0],["2013-09-13",38.45,40.58,38.35,40.22,2014700.0],["2013-09-16",40.65,41.33,40.25,40.72,1582900.0],["2013-09-17",40.7,41.7,40.7,41.68,1202900.0],["2013-09-18",41.52,43.0,41.01,42.96,2342600.0],["2013-09-19",43.04,43.47,42.73,42.77,1618200.0],["2013-09-20",42.82,42.86,41.62,42.03,2240800.0],["2013-09-23",41.99,42.0,40.68,41.03,1436200.0],["2013-09-24",40.88,41.02,39.39,40.36,3180900.0],["2013-09-25",40.33,40.55,39.87,40.32,953600.0],["2013-09-26",40.32,41.07,40.32,40.64,896100.0],["2013-09-27",40.36,40.53,39.93,40.33,795100.0],["2013-09-30",39.95,41.52,39.72,41.19,1145100.0],["2013-10-01",41.21,42.02,40.77,41.37,1391000.0],["2013-10-02",41.37,44.53,41.22,43.9,3512600.0],["2013-10-03",44.47,47.15,44.31,46.27,6716200.0],["2013-10-04",46.36,47.05,45.61,46.1,2488000.0],["2013-10-07",45.74,46.64,45.39,46.1,1173300.0],["2013-10-08",47.7,47.73,46.19,46.21,2075800.0],["2013-10-09",46.3,46.8,45.39,45.61,1737200.0],["2013-10-10",46.24,46.61,45.71,45.9,1690800.0],["2013-10-11",45.84,46.41,45.5,46.21,1207500.0],["2013-10-14",46.03,46.43,45.26,46.28,943200.0],["2013-10-15",46.26,47.12,46.2,46.39,981100.0],["2013-10-16",46.54,47.1,46.38,46.98,738900.0],["2013-10-17",46.81,47.24,46.09,47.18,830200.0],["2013-10-18",47.53,48.17,46.6,47.79,1493800.0],["2013-10-21",47.83,47.87,46.92,47.18,985300.0],["2013-10-22",47.26,47.58,46.73,47.25,663500.0],["2013-10-23",47.02,47.02,45.61,46.29,1069300.0],["2013-10-24",46.29,46.51,44.44,45.27,2554400.0],["2013-10-25",45.5,46.08,45.34,45.93,1300300.0],["2013-10-28",45.92,45.99,45.01,45.17,724900.0],["2013-10-29",45.16,46.05,45.16,45.81,972000.0],["2013-10-30",45.75,45.97,44.86,44.9,908900.0],["2013-10-31",45.1,47.24,45.09,47.19,2117900.0],["2013-11-01",47.26,47.57,46.11,47.19,1215800.0],["2013-11-04",47.56,48.48,47.37,48.26,1955200.0],["2013-11-05",44.8,45.9,41.82,44.0,9163000.0],["2013-11-06",43.71,44.04,42.64,43.77,3521800.0],["2013-11-07",43.77,44.01,41.51,41.71,3371500.0],["2013-11-08",41.73,42.89,41.31,42.33,2306100.0],["2013-11-11",42.32,42.78,42.05,42.11,1046100.0],["2013-11-12",42.69,44.17,42.58,43.59,3200700.0],["2013-11-13",43.7,44.13,43.08,43.45,1729000.0],["2013-11-14",43.55,43.83,43.09,43.35,1200500.0],["2013-11-15",43.4,43.56,41.99,42.39,1981100.0],["2013-11-18",42.68,42.7,41.85,41.97,1953300.0],["2013-11-19",41.76,41.97,40.46,40.63,1969200.0],["2013-11-20",40.71,41.76,40.71,41.25,2668700.0],["2013-11-21",41.28,42.21,41.24,42.06,1205000.0],["2013-11-22",42.04,42.23,41.49,42.1,1128600.0],["2013-11-25",42.1,42.22,41.43,41.99,4977100.0],["2013-11-26",42.08,42.9,41.78,42.56,1128900.0],["2013-11-27",42.62,42.96,42.5,42.82,734400.0],["2013-11-29",42.77,43.41,42.45,43.15,551400.0],["2013-12-02",43.0,43.6,42.27,42.37,1467700.0],["2013-12-03",42.07,43.22,42.01,43.15,1637400.0],["2013-12-04",42.95,43.35,42.46,43.07,1012600.0],["2013-12-05",42.94,43.03,42.45,42.73,903500.0],["2013-12-06",43.14,43.48,42.62,42.7,1400500.0],["2013-12-09",42.82,42.98,42.53,42.77,891400.0],["2013-12-10",42.58,43.0,42.55,42.55,1039800.0],["2013-12-11",42.5,42.6,40.47,40.78,3601900.0],["2013-12-12",40.54,40.89,39.71,40.42,1391300.0],["2013-12-13",40.46,40.87,40.32,40.34,1024400.0],["2013-12-16",40.42,40.9,40.42,40.61,1143100.0],["2013-12-17",40.43,40.48,38.71,39.86,3558100.0],["2013-12-18",40.02,41.32,39.9,40.92,3782500.0],["2013-12-19",40.81,40.81,39.42,39.85,3282600.0],["2013-12-20",39.89,40.75,39.53,40.31,2574000.0],["2013-12-23",40.47,41.3,39.59,39.81,3173400.0],["2013-12-24",39.95,41.15,39.93,40.91,637000.0],["2013-12-26",40.91,41.12,40.39,40.84,768400.0],["2013-12-27",41.02,41.14,40.68,40.89,633300.0],["2013-12-30",40.8,41.71,40.43,41.55,1049900.0],["2013-12-31",41.6,42.49,41.43,42.12,1585800.0],["2014-01-02",41.97,43.83,41.73,43.12,2306500.0],["2014-01-03",43.21,44.83,43.02,44.2,2221700.0],["2014-01-06",44.35,44.82,43.2,43.95,2444800.0],["2014-01-07",44.24,46.33,44.2,46.1,3321000.0],["2014-01-08",45.61,46.1,44.24,45.36,3816800.0],["2014-01-09",45.48,45.9,45.14,45.84,1665600.0],["2014-01-10",45.91,47.11,45.53,46.68,1936200.0],["2014-01-13",46.64,47.33,45.63,45.91,2751900.0],["2014-01-14",46.06,47.01,46.01,46.52,1902300.0],["2014-01-15",46.42,46.91,46.28,46.49,1355400.0],["2014-01-16",46.45,47.24,46.33,47.23,1065900.0],["2014-01-17",47.3,47.94,46.75,47.24,1542800.0],["2014-01-21",47.3,47.48,44.79,45.54,2905300.0],["2014-01-22",45.5,46.05,44.84,45.81,1521900.0],["2014-01-23",45.7,46.35,45.39,46.11,1561500.0],["2014-01-24",45.81,45.88,44.37,44.95,1230300.0],["2014-01-27",45.02,45.25,44.27,44.92,1021300.0],["2014-01-28",45.02,46.26,44.74,45.8,1172800.0],["2014-01-29",45.12,45.96,44.41,45.22,1090400.0],["2014-01-30",45.53,45.93,45.14,45.33,897500.0],["2014-01-31",45.02,46.73,44.72,46.01,1654200.0],["2014-02-03",46.11,46.18,44.92,44.97,1655800.0],["2014-02-04",45.06,45.5,44.22,44.49,1387500.0],["2014-02-05",44.38,44.71,43.4,44.07,1102100.0],["2014-02-06",44.16,44.94,44.02,44.69,1036200.0],["2014-02-07",44.83,45.09,44.04,44.79,1209300.0],["2014-02-10",44.79,45.62,44.17,45.39,1805700.0],["2014-02-11",45.05,45.95,44.31,45.79,1267300.0],["2014-02-12",45.82,46.96,45.52,45.68,1212400.0],["2014-02-13",45.37,47.2,44.94,47.0,1900400.0],["2014-02-14",46.92,47.23,46.51,46.56,1650100.0],["2014-02-18",46.6,47.15,46.36,46.56,1204200.0],["2014-02-19",46.3,47.11,46.08,46.09,1596300.0],["2014-02-20",45.57,46.52,45.14,46.12,2199300.0],["2014-02-21",46.3,47.6,45.85,46.87,1802600.0],["2014-02-24",46.92,48.7,46.7,48.33,2425600.0],["2014-02-25",46.26,46.84,42.85,43.93,10076400.0],["2014-02-26",43.69,44.99,43.31,44.34,2842400.0],["2014-02-27",44.26,44.95,43.75,44.07,2169300.0],["2014-02-28",43.92,44.72,43.8,44.12,2050700.0],["2014-03-03",43.49,44.09,42.97,43.65,1658700.0],["2014-03-04",44.08,44.47,43.69,43.95,1868500.0],["2014-03-05",43.71,44.11,43.21,43.39,1228500.0],["2014-03-06",43.52,43.66,42.7,42.82,1528400.0],["2014-03-07",42.78,43.17,42.13,42.31,1464100.0],["2014-03-10",42.3,42.58,41.65,42.01,1411400.0],["2014-03-11",42.06,43.12,41.9,42.11,1481800.0],["2014-03-12",41.79,41.95,41.04,41.31,1363700.0],["2014-03-13",41.38,41.46,39.87,40.24,2562900.0],["2014-03-14",40.14,40.76,39.1,39.8,2378600.0],["2014-03-17",39.79,40.3,39.56,40.03,1325600.0],["2014-03-18",40.28,41.79,40.28,40.7,2261700.0],["2014-03-19",40.7,41.41,40.61,41.08,1099600.0],["2014-03-20",41.1,41.36,40.48,40.55,1076000.0],["2014-03-21",40.76,41.0,40.05,40.19,2170500.0],["2014-03-24",40.2,40.46,39.19,39.26,2083400.0],["2014-03-25",39.49,39.89,38.4,38.9,2819600.0],["2014-03-26",39.27,41.64,39.14,40.93,3652500.0],["2014-03-27",40.93,41.56,40.09,41.3,2305000.0],["2014-03-28",41.62,43.1,41.56,41.86,1616000.0],["2014-03-31",42.02,42.81,41.93,42.81,1285900.0],["2014-04-01",42.85,43.28,42.25,42.56,1666600.0],["2014-04-02",42.59,43.29,42.51,42.6,1815700.0],["2014-04-03",42.6,42.91,42.02,42.43,1539200.0],["2014-04-04",42.72,43.92,41.7,41.88,1797700.0],["2014-04-07",41.74,41.82,39.73,40.15,1888600.0],["2014-04-08",40.05,40.98,39.66,40.58,1368900.0],["2014-04-09",40.64,40.98,40.0,40.61,1502400.0],["2014-04-10",40.6,40.9,39.98,40.07,2083700.0],["2014-04-11",40.0,40.34,39.2,39.34,1733700.0],["2014-04-14",39.67,39.86,39.1,39.45,1109700.0],["2014-04-15",39.48,40.08,38.7,39.44,1661700.0],["2014-04-16",39.68,39.68,38.46,38.75,1230600.0],["2014-04-17",38.63,39.76,37.95,39.72,2245900.0],["2014-04-21",39.64,40.5,39.53,39.9,1411900.0],["2014-04-22",39.65,40.82,39.65,40.34,950400.0],["2014-04-23",40.49,42.12,40.49,42.03,2126800.0],["2014-04-24",42.23,43.01,42.1,42.26,2061500.0],["2014-04-25",43.88,46.49,43.68,46.12,5474900.0],["2014-04-28",46.23,46.53,45.41,46.26,2086400.0],["2014-04-29",46.15,46.32,45.02,45.71,1640600.0],["2014-04-30",45.55,45.65,44.69,45.08,1558000.0],["2014-05-01",45.03,45.79,44.4,45.51,1976800.0],["2014-05-02",45.71,45.93,44.97,45.41,2042800.0],["2014-05-05",45.3,45.63,44.59,45.36,2552800.0],["2014-05-06",45.0,46.99,43.76,45.34,3425500.0],["2014-05-07",45.37,45.62,44.11,44.55,1562000.0],["2014-05-08",44.37,45.13,43.57,43.77,1243500.0],["2014-05-09",43.77,44.49,43.37,44.36,1420400.0],["2014-05-12",44.41,44.82,44.12,44.58,1368800.0],["2014-05-13",44.71,46.06,44.55,46.03,2017600.0],["2014-05-14",46.05,46.95,45.94,46.08,2450900.0],["2014-05-15",45.92,46.0,44.92,45.83,919400.0],["2014-05-16",45.37,45.71,44.49,45.16,1797500.0],["2014-05-19",44.91,46.24,44.91,45.8,1288200.0],["2014-05-20",45.84,46.19,45.45,45.9,785400.0],["2014-05-21",46.11,47.41,46.11,47.0,1552500.0],["2014-05-22",47.15,47.88,47.0,47.3,1235200.0],["2014-05-23",47.43,48.25,46.91,47.9,1177000.0],["2014-05-27",48.08,48.13,46.73,47.27,1164900.0],["2014-05-28",46.6,47.5,46.21,47.1,823700.0],["2014-05-29",47.3,47.5,46.89,47.42,672000.0],["2014-05-30",47.38,47.83,46.92,47.0,875500.0],["2014-06-02",47.08,47.28,46.36,46.73,913000.0],["2014-06-03",46.74,47.37,46.66,46.96,1180900.0],["2014-06-04",46.91,47.55,46.85,47.49,1191000.0],["2014-06-05",47.49,49.65,47.49,49.43,3003500.0],["2014-06-06",50.02,50.25,49.12,49.22,1813900.0],["2014-06-09",49.18,49.53,48.56,49.15,990500.0],["2014-06-10",48.94,48.98,48.27,48.78,629600.0],["2014-06-11",48.68,48.68,47.43,48.2,1293500.0],["2014-06-12",48.1,48.27,47.53,47.77,1035200.0],["2014-06-13",47.78,47.86,46.83,46.97,1888800.0],["2014-06-16",46.98,48.11,46.87,48.11,1827900.0],["2014-06-17",48.12,49.04,47.96,48.01,1396300.0],["2014-06-18",47.92,48.1,47.11,47.77,1422300.0],["2014-06-19",47.85,48.1,47.02,48.0,1360400.0],["2014-06-20",48.22,48.85,47.72,48.75,1464000.0],["2014-06-23",48.85,49.84,48.67,49.47,1279800.0],["2014-06-24",49.32,49.36,47.79,47.82,1148800.0],["2014-06-25",47.97,48.49,46.71,47.94,2544000.0],["2014-06-26",48.5,48.5,46.13,46.63,3580500.0],["2014-06-27",46.44,47.37,46.05,46.91,1303800.0],["2014-06-30",46.99,47.25,46.56,46.94,961000.0],["2014-07-01",47.13,47.49,46.42,46.6,1079200.0],["2014-07-02",46.56,47.91,46.33,47.85,1584300.0],["2014-07-03",48.08,48.31,47.27,47.75,968400.0],["2014-07-07",47.59,47.68,46.43,46.55,1160500.0],["2014-07-08",46.37,46.37,44.68,45.39,1551000.0],["2014-07-09",45.56,45.84,45.13,45.43,924500.0],["2014-07-10",44.85,45.38,44.2,45.22,1470800.0],["2014-07-11",45.13,45.44,44.46,45.16,1091500.0],["2014-07-14",45.4,45.45,44.66,45.02,697000.0],["2014-07-15",44.97,45.51,44.81,44.97,1229200.0],["2014-07-16",48.35,49.14,47.23,48.71,3406500.0],["2014-07-17",48.74,49.75,47.67,47.79,1558400.0],["2014-07-18",47.73,48.75,47.13,48.42,1016600.0],["2014-07-21",48.18,48.4,47.05,48.15,1035800.0],["2014-07-22",48.2,49.19,45.87,48.51,2896300.0],["2014-07-23",48.56,48.91,46.87,48.48,790400.0],["2014-07-24",48.72,49.65,48.41,49.22,1683200.0],["2014-07-25",50.58,53.87,50.43,53.61,5022600.0],["2014-07-28",53.61,54.5,53.12,53.82,2213000.0],["2014-07-29",54.32,55.34,53.7,54.0,1844800.0],["2014-07-30",54.11,54.28,53.06,53.94,1969400.0],["2014-07-31",53.53,53.72,52.62,52.77,2332100.0],["2014-08-01",52.64,53.9,52.03,52.34,2087000.0],["2014-08-04",52.53,53.65,52.4,53.3,2548200.0],["2014-08-05",54.01,56.72,53.82,54.83,5118100.0],["2014-08-06",54.37,56.38,54.12,56.14,3090700.0],["2014-08-07",56.28,58.03,56.28,56.97,2795400.0],["2014-08-08",56.88,57.52,55.42,56.83,1700100.0],["2014-08-11",57.06,57.86,56.45,56.83,1411000.0],["2014-08-12",56.69,57.15,56.39,56.98,974800.0],["2014-08-13",57.01,57.73,56.85,57.69,1396100.0],["2014-08-14",57.78,58.84,57.68,58.64,1178700.0],["2014-08-15",58.89,59.04,58.09,58.6,1041300.0],["2014-08-18",59.0,60.24,58.52,60.17,1311700.0],["2014-08-19",60.4,60.62,59.5,59.81,1406600.0],["2014-08-20",59.64,60.51,59.25,60.15,1307300.0],["2014-08-21",60.31,60.41,59.77,60.06,717500.0],["2014-08-22",60.06,60.91,59.97,60.59,657500.0],["2014-08-25",60.42,60.58,59.4,59.9,1029100.0],["2014-08-26",60.05,60.94,59.92,60.42,1527600.0],["2014-08-27",60.54,61.12,60.29,60.37,877400.0],["2014-08-28",60.23,60.57,59.86,59.99,1117100.0],["2014-08-29",60.04,61.8,60.03,61.18,1175900.0],["2014-09-02",61.1,61.12,59.16,60.76,1216200.0],["2014-09-03",61.0,61.12,60.02,60.1,1175900.0],["2014-09-04",60.1,60.1,56.51,57.0,3750300.0],["2014-09-05",56.81,58.1,56.81,57.71,2137400.0],["2014-09-08",57.74,59.05,57.74,58.99,1533100.0],["2014-09-09",59.42,62.37,59.42,60.97,2749200.0],["2014-09-10",61.16,61.16,60.13,60.87,962100.0],["2014-09-11",60.69,62.96,60.67,62.84,1366100.0],["2014-09-12",62.66,63.23,60.96,61.53,1769700.0],["2014-09-15",61.66,61.98,60.59,60.68,768400.0],["2014-09-16",60.48,62.07,60.28,61.9,979800.0],["2014-09-17",62.0,62.57,61.54,62.31,1130600.0],["2014-09-18",62.37,62.97,61.92,62.71,1052400.0],["2014-09-19",63.17,63.51,62.58,63.27,1478000.0],["2014-09-22",63.31,63.61,62.26,62.45,774300.0],["2014-09-23",62.42,62.93,61.79,62.33,1021900.0],["2014-09-24",62.32,63.23,61.8,63.13,1034200.0],["2014-09-25",62.87,62.9,61.49,61.84,751200.0],["2014-09-26",61.84,62.65,60.27,60.75,992000.0],["2014-09-29",60.23,61.0,59.9,60.64,824800.0],["2014-09-30",60.86,61.01,59.24,59.39,1376800.0],["2014-10-01",59.39,59.52,57.43,57.74,1473200.0],["2014-10-02",57.85,58.37,55.48,58.15,2093800.0],["2014-10-03",58.57,59.65,58.2,58.84,1966600.0],["2014-10-06",58.98,59.4,57.33,57.65,1378800.0],["2014-10-07",57.28,58.4,56.98,57.03,1578700.0],["2014-10-08",56.73,58.52,56.35,58.19,2117100.0],["2014-10-09",58.16,58.25,55.86,55.97,1503900.0],["2014-10-10",55.73,57.22,55.49,55.53,1173300.0],["2014-10-13",55.41,56.72,54.59,54.65,1487600.0],["2014-10-14",55.12,56.14,53.91,54.65,2141700.0],["2014-10-15",53.8,54.2,51.43,53.38,3216600.0],["2014-10-16",53.61,56.14,53.5,55.6,3234900.0],["2014-10-17",56.05,57.76,55.98,56.58,1929700.0],["2014-10-20",56.36,57.37,55.35,56.45,1218500.0],["2014-10-21",56.99,59.28,56.95,58.87,1233700.0],["2014-10-22",58.9,59.18,57.41,57.62,869100.0],["2014-10-23",58.14,58.79,57.44,58.09,906900.0],["2014-10-24",58.34,58.34,57.11,58.22,911900.0],["2014-10-27",57.86,58.05,57.0,57.49,671200.0],["2014-10-28",57.73,57.95,55.92,56.82,2227100.0],["2014-10-29",56.8,57.56,55.98,56.31,1250500.0],["2014-10-30",56.34,56.44,54.98,55.43,1310200.0],["2014-10-31",56.17,56.54,54.63,56.05,1950100.0],["2014-11-03",56.07,58.97,55.55,56.72,2272300.0],["2014-11-04",58.0,58.03,51.97,53.06,6509200.0],["2014-11-05",53.16,53.32,50.07,51.4,5772800.0],["2014-11-06",51.6,52.02,51.01,51.18,2394300.0],["2014-11-07",50.76,51.27,47.38,47.85,7841500.0],["2014-11-10",48.65,49.66,47.6,48.03,4203500.0],["2014-11-11",48.03,48.94,47.61,48.27,2533400.0],["2014-11-12",47.61,48.39,47.01,48.12,2114300.0],["2014-11-13",48.2,48.74,47.4,47.94,1697000.0],["2014-11-14",47.61,48.36,46.44,46.5,2560900.0],["2014-11-17",46.52,47.57,46.01,47.46,2791500.0],["2014-11-18",47.46,49.3,47.36,49.15,2639600.0],["2014-11-19",48.89,49.04,47.68,47.71,1477400.0],["2014-11-20",47.28,47.79,47.0,47.5,1562300.0],["2014-11-21",48.0,48.49,47.6,48.14,2047000.0],["2014-11-24",48.26,50.11,48.26,48.54,1782900.0],["2014-11-25",48.55,49.18,48.36,49.15,1539800.0],["2014-11-26",49.14,49.37,48.06,48.23,1225100.0],["2014-11-28",48.07,48.43,47.51,48.05,517800.0],["2014-12-01",47.82,48.21,46.69,46.76,1272300.0],["2014-12-02",46.83,47.08,46.41,46.75,1232400.0],["2014-12-03",46.82,47.5,46.74,47.15,1297500.0],["2014-12-04",47.19,48.78,47.01,48.42,2080000.0],["2014-12-05",48.79,51.96,48.77,51.79,2623000.0],["2014-12-08",51.61,52.69,51.17,51.31,1707300.0],["2014-12-09",50.72,51.39,50.4,51.32,1141800.0],["2014-12-10",51.16,51.75,50.38,50.81,1023600.0],["2014-12-11",51.19,52.53,51.05,51.9,1131000.0],["2014-12-12",51.33,51.99,50.24,50.25,1137100.0],["2014-12-15",50.39,50.71,49.08,49.26,1416700.0],["2014-12-16",48.77,49.98,48.29,48.36,1447800.0],["2014-12-17",48.56,49.07,48.05,48.44,2154700.0],["2014-12-18",49.93,51.74,49.75,51.3,3758100.0],["2014-12-19",51.62,52.21,51.52,51.85,1380000.0],["2014-12-22",51.78,52.09,51.51,51.7,864800.0],["2014-12-23",51.8,52.21,51.22,51.38,1404400.0],["2014-12-24",51.56,52.59,51.56,52.44,477700.0],["2014-12-26",52.42,52.81,51.13,51.36,921100.0],["2014-12-29",51.2,51.9,50.89,51.7,892900.0],["2014-12-30",51.61,52.25,51.42,51.87,758200.0],["2014-12-31",51.89,52.09,50.6,50.67,827300.0],["2015-01-02",50.99,51.21,49.81,50.21,848900.0],["2015-01-05",49.91,50.95,48.7,49.04,1340900.0],["2015-01-06",49.0,49.65,47.76,48.56,1589200.0],["2015-01-07",48.85,51.0,48.85,50.98,1264000.0],["2015-01-08",51.45,52.34,51.2,52.16,1398800.0],["2015-01-09",52.15,52.45,51.34,51.65,1443100.0],["2015-01-12",52.1,52.1,46.4,47.0,5232700.0],["2015-01-13",47.3,47.68,44.62,46.16,5302400.0],["2015-01-14",45.53,45.88,44.43,45.25,2643000.0],["2015-01-15",45.44,45.69,44.36,44.73,1897100.0],["2015-01-16",44.45,45.04,43.88,44.98,2527000.0],["2015-01-20",44.95,45.13,43.82,44.7,3431400.0],["2015-01-21",44.48,45.96,44.36,44.71,2138600.0],["2015-01-22",44.98,45.58,44.41,45.53,1686700.0],["2015-01-23",45.32,45.62,43.8,43.88,1715700.0],["2015-01-26",44.03,44.49,43.15,44.41,2333400.0],["2015-01-27",43.91,44.53,43.5,43.6,1441100.0],["2015-01-28",43.85,44.05,42.85,42.95,1106000.0],["2015-01-29",42.95,43.52,41.84,43.39,1942500.0],["2015-01-30",43.02,43.49,42.13,42.28,2061400.0],["2015-02-02",42.22,42.64,41.47,42.22,3298700.0],["2015-02-03",42.29,44.41,42.07,44.19,2754400.0],["2015-02-04",43.86,44.27,42.91,43.42,1988600.0],["2015-02-05",43.6,44.54,43.51,44.25,1812300.0],["2015-02-06",44.2,44.96,43.46,43.68,1763100.0],["2015-02-09",43.29,43.52,42.36,42.65,1299400.0],["2015-02-10",42.85,44.08,42.69,43.86,1550300.0],["2015-02-11",43.73,44.08,43.27,43.65,1055900.0],["2015-02-12",43.74,44.1,43.42,43.55,697700.0],["2015-02-13",43.43,44.36,43.31,44.3,1136200.0],["2015-02-17",44.23,45.44,43.89,45.31,1231800.0],["2015-02-18",45.36,45.69,44.65,44.96,946500.0],["2015-02-19",45.06,45.28,44.55,44.69,1004800.0],["2015-02-20",44.64,45.37,44.3,44.85,1321500.0],["2015-02-23",45.0,45.83,44.73,45.58,2438800.0],["2015-02-24",45.54,48.08,44.8,45.29,2958100.0],["2015-02-25",45.31,46.28,45.02,45.63,1594700.0],["2015-02-26",45.55,47.16,45.19,46.74,2223100.0],["2015-02-27",47.04,47.09,46.06,46.3,1596400.0],["2015-03-02",46.21,47.8,46.13,47.02,2742700.0],["2015-03-03",46.59,47.28,46.57,47.06,1952800.0],["2015-03-04",46.94,50.84,46.35,49.99,5123600.0],["2015-03-05",49.39,49.8,48.27,49.23,2255200.0],["2015-03-06",48.92,50.47,48.75,49.23,2223300.0],["2015-03-09",49.28,49.28,47.53,47.59,1510500.0],["2015-03-10",47.05,47.47,46.53,46.72,1279100.0],["2015-03-11",47.0,48.19,46.42,47.82,1831100.0],["2015-03-12",47.94,48.22,47.48,47.73,814300.0],["2015-03-13",47.7,48.19,46.91,47.29,938500.0],["2015-03-16",47.59,48.59,47.58,48.57,1266600.0],["2015-03-17",48.28,49.56,47.95,49.2,1331600.0],["2015-03-18",49.07,50.11,48.9,49.8,1229700.0],["2015-03-19",49.73,50.44,49.53,50.37,1187000.0],["2015-03-20",50.51,50.65,49.1,49.62,1851200.0],["2015-03-23",51.25,52.69,50.55,52.07,4170000.0],["2015-03-24",52.0,52.15,51.24,51.33,1868500.0],["2015-03-25",51.33,51.68,49.64,49.95,1745100.0],["2015-03-26",49.82,50.0,48.96,49.61,1713700.0],["2015-03-27",49.58,50.17,49.37,49.95,1215700.0],["2015-03-30",50.4,51.14,50.27,50.39,935300.0],["2015-03-31",50.26,51.0,49.47,49.51,1402100.0],["2015-04-01",49.76,49.76,47.58,48.79,2404900.0],["2015-04-02",48.91,49.68,48.6,49.16,1872500.0],["2015-04-06",48.87,50.52,48.56,49.99,2194900.0],["2015-04-07",49.98,50.63,49.69,49.73,990200.0],["2015-04-08",49.88,50.75,49.84,50.34,1218100.0],["2015-04-09",50.34,50.85,50.18,50.55,934300.0],["2015-04-10",50.55,50.75,50.22,50.54,749400.0],["2015-04-13",50.59,50.99,49.9,50.58,1183400.0],["2015-04-14",50.51,51.03,49.8,50.91,799000.0],["2015-04-15",52.04,52.89,51.88,52.15,1728200.0],["2015-04-16",51.79,51.9,50.53,50.85,1543200.0],["2015-04-17",50.44,51.48,50.07,51.38,1342500.0],["2015-04-20",51.65,51.73,51.09,51.46,832400.0],["2015-04-21",51.46,51.7,50.84,50.85,1031800.0],["2015-04-22",50.91,51.25,50.19,50.58,1427000.0],["2015-04-23",50.56,51.98,50.35,51.23,1813200.0],["2015-04-24",51.2,51.57,50.55,50.65,1170500.0],["2015-04-27",50.72,50.99,49.47,49.71,1160300.0],["2015-04-28",49.74,50.25,47.87,49.87,1784600.0],["2015-04-29",49.75,49.88,48.46,48.87,1774700.0],["2015-04-30",48.74,49.41,47.76,47.86,1775800.0],["2015-05-01",48.17,48.23,47.37,47.68,1429400.0],["2015-05-04",47.8,49.97,47.8,49.49,4313400.0],["2015-05-05",50.96,50.96,47.74,47.89,3115100.0],["2015-05-06",48.32,48.32,46.82,46.99,1926300.0],["2015-05-07",47.04,48.36,46.33,48.01,1479800.0],["2015-05-08",48.25,48.52,47.72,48.26,922600.0],["2015-05-11",48.31,49.37,48.13,49.0,1284700.0],["2015-05-12",48.66,48.74,47.59,48.02,1239800.0],["2015-05-13",48.05,48.58,47.93,48.17,1008500.0],["2015-05-14",48.83,48.89,48.31,48.64,1339300.0],["2015-05-15",48.72,48.83,48.01,48.45,1538500.0],["2015-05-18",48.51,50.3,48.38,50.14,1765000.0],["2015-05-19",50.27,51.66,50.05,50.99,1476400.0],["2015-05-20",50.97,52.43,50.65,51.81,2626700.0],["2015-05-21",51.77,52.44,51.57,51.97,1379200.0],["2015-05-22",51.82,52.8,51.42,51.92,846000.0],["2015-05-26",51.85,53.69,51.69,52.45,2493700.0],["2015-05-27",52.57,53.17,52.29,53.12,1542300.0],["2015-05-28",52.95,53.23,52.18,53.07,1111800.0],["2015-05-29",53.02,53.77,52.68,53.19,1473600.0],["2015-06-01",53.63,53.89,52.75,53.25,1198400.0],["2015-06-02",52.97,53.23,52.55,52.61,625300.0],["2015-06-03",52.69,52.75,51.89,52.25,1103700.0],["2015-06-04",52.15,52.39,51.28,51.37,1240800.0],["2015-06-05",51.17,51.83,50.78,51.72,1067400.0],["2015-06-08",51.69,51.96,50.67,50.89,1444800.0],["2015-06-09",50.96,51.35,50.65,51.04,649500.0],["2015-06-10",51.69,52.5,51.02,52.01,1282100.0],["2015-06-11",52.09,52.86,51.97,52.84,1684700.0],["2015-06-12",52.73,53.37,51.77,51.82,1095200.0],["2015-06-15",51.53,52.3,51.16,52.27,836700.0],["2015-06-16",52.17,52.6,51.27,51.42,1191800.0],["2015-06-17",51.73,52.13,50.84,51.84,1848900.0],["2015-06-18",52.0,52.12,51.13,52.07,1255600.0],["2015-06-19",52.12,52.92,52.06,52.66,1377700.0],["2015-06-22",53.0,53.09,52.18,52.24,1478600.0],["2015-06-23",52.38,52.59,51.57,51.6,1421800.0],["2015-06-24",51.6,51.68,49.99,50.08,2094200.0],["2015-06-25",50.33,57.7,50.08,56.21,11331700.0],["2015-06-26",57.32,58.61,57.02,57.8,4536700.0],["2015-06-29",57.19,59.21,56.76,56.87,3173300.0],["2015-06-30",57.75,58.08,56.39,57.88,2884200.0],["2015-07-01",58.43,59.29,57.66,58.5,2377000.0],["2015-07-02",58.8,59.44,58.66,59.42,3246900.0],["2015-07-06",59.09,60.1,58.95,59.69,3466200.0],["2015-07-07",59.84,59.98,58.34,59.8,1556900.0],["2015-07-08",59.49,59.66,58.08,58.49,1642600.0],["2015-07-09",59.35,59.68,58.94,58.95,1644300.0],["2015-07-10",59.57,59.87,59.01,59.43,1728000.0],["2015-07-13",60.19,60.23,59.14,59.91,3021900.0],["2015-07-14",59.82,60.93,59.68,60.78,1462200.0],["2015-07-15",60.83,60.92,59.17,59.72,1980300.0],["2015-07-16",59.27,59.32,58.13,59.01,2214600.0],["2015-07-17",59.06,59.29,58.38,58.73,869500.0],["2015-07-20",58.74,59.31,58.34,58.68,992100.0],["2015-07-21",58.63,59.11,57.21,57.96,1551800.0],["2015-07-22",57.89,58.93,57.86,58.5,972200.0],["2015-07-23",58.51,59.31,58.08,58.38,1396900.0],["2015-07-24",58.15,58.38,57.19,57.61,1132500.0],["2015-07-27",57.19,57.19,56.18,56.42,1269300.0],["2015-07-28",56.77,56.95,55.68,56.68,1111500.0],["2015-07-29",56.9,57.17,56.34,56.72,1084300.0],["2015-07-30",56.54,56.89,55.76,56.63,1288900.0],["2015-07-31",57.14,57.22,56.07,56.3,1551100.0],["2015-08-03",56.42,57.81,56.35,56.71,2354000.0],["2015-08-04",56.9,59.77,56.19,57.5,2979000.0],["2015-08-05",57.62,58.24,53.81,55.0,5217800.0],["2015-08-06",54.89,55.43,53.59,54.19,2318400.0],["2015-08-07",54.08,54.17,52.61,53.21,1889000.0],["2015-08-10",53.63,54.02,52.88,53.13,1317600.0],["2015-08-11",52.65,52.92,51.54,52.23,1514500.0],["2015-08-12",51.88,52.63,50.99,52.47,1105600.0],["2015-08-13",52.34,52.93,51.96,52.12,1067400.0],["2015-08-14",52.07,52.5,51.8,52.18,770600.0],["2015-08-17",51.53,52.69,51.41,52.4,1118600.0],["2015-08-18",52.46,52.48,51.53,51.8,1018800.0],["2015-08-19",51.23,51.91,51.02,51.51,1135900.0],["2015-08-20",51.25,51.38,49.96,49.99,1979000.0],["2015-08-21",49.59,49.94,49.0,49.23,2801500.0],["2015-08-24",47.0,47.97,45.86,46.9,2639300.0],["2015-08-25",48.26,48.56,46.19,46.19,1888700.0],["2015-08-26",47.19,47.48,45.93,47.39,1895800.0],["2015-08-27",47.8,49.97,47.7,49.7,2242000.0],["2015-08-28",49.5,50.35,49.25,50.32,1852300.0],["2015-08-31",50.86,51.47,49.17,49.23,1830000.0],["2015-09-01",48.24,48.93,47.03,47.34,1308100.0],["2015-09-02",47.79,48.0,46.77,47.81,1573500.0],["2015-09-03",48.09,49.25,47.65,47.82,1191700.0],["2015-09-04",47.19,47.75,46.66,47.21,970400.0],["2015-09-08",48.12,48.48,47.62,48.28,1306400.0],["2015-09-09",48.8,49.06,47.3,47.41,1022900.0],["2015-09-10",47.56,48.17,46.93,47.17,1132900.0],["2015-09-11",46.94,47.13,46.34,46.86,912000.0],["2015-09-14",47.02,47.36,46.67,47.09,1245400.0],["2015-09-15",47.13,47.24,46.28,46.94,976300.0],["2015-09-16",46.7,46.95,45.83,46.57,1844400.0],["2015-09-17",46.73,47.78,46.12,47.15,1199100.0],["2015-09-18",46.41,46.95,44.26,44.5,2838100.0],["2015-09-21",44.9,45.08,43.5,43.77,1724400.0],["2015-09-22",43.25,44.03,42.79,43.6,1902100.0],["2015-09-23",43.86,45.12,43.3,44.44,2316700.0],["2015-09-24",43.94,43.96,42.01,42.44,2194600.0],["2015-09-25",42.65,43.24,40.14,40.53,2576200.0],["2015-09-28",39.95,40.07,36.56,37.15,4439000.0],["2015-09-29",37.26,37.48,35.76,36.03,4307500.0],["2015-09-30",36.64,37.21,35.8,36.92,3871000.0],["2015-10-01",36.92,37.09,35.36,36.39,3098600.0],["2015-10-02",35.56,36.33,34.94,36.32,3420700.0],["2015-10-05",37.6,39.75,37.25,37.98,6694800.0],["2015-10-06",37.99,38.75,37.53,37.82,3270700.0],["2015-10-07",38.0,38.54,37.25,38.21,2919900.0],["2015-10-08",38.03,38.19,36.42,37.26,2449000.0],["2015-10-09",37.28,37.57,36.85,37.29,2955000.0],["2015-10-12",37.38,37.38,35.9,36.35,2579800.0],["2015-10-13",36.21,37.24,35.85,35.93,2508800.0],["2015-10-14",36.1,36.35,34.92,35.04,2488600.0],["2015-10-15",32.13,35.14,31.52,35.0,6732900.0],["2015-10-16",35.21,36.4,35.08,35.87,2473800.0],["2015-10-19",35.55,36.25,35.07,36.05,1620200.0],["2015-10-20",36.08,37.25,35.88,36.4,2275300.0],["2015-10-21",36.6,36.67,34.19,34.81,2734800.0],["2015-10-22",30.02,30.62,26.62,28.24,15708700.0],["2015-10-23",29.61,30.25,28.39,29.99,8013000.0],["2015-10-26",29.86,30.97,29.09,30.44,3858000.0],["2015-10-27",30.44,30.74,29.38,29.68,3323100.0],["2015-10-28",29.6,32.07,29.07,31.85,4174400.0],["2015-10-29",31.81,32.97,31.61,31.95,2606500.0],["2015-10-30",32.29,32.51,31.34,31.37,3721900.0],["2015-11-02",31.6,33.19,31.5,32.75,3260400.0],["2015-11-03",32.37,35.53,32.15,34.26,6594600.0],["2015-11-04",34.49,34.65,33.25,34.2,2984900.0],["2015-11-05",34.05,34.3,32.9,33.62,3053400.0],["2015-11-06",33.38,35.95,33.3,35.34,3505700.0],["2015-11-09",35.21,35.31,34.04,34.68,2211300.0],["2015-11-10",34.5,34.82,33.6,34.28,1705900.0],["2015-11-11",34.41,34.41,32.16,32.83,2945900.0],["2015-11-12",32.67,32.73,31.4,31.43,2595600.0],["2015-11-13",31.39,32.56,30.74,31.71,2411600.0],["2015-11-16",31.77,32.56,31.6,32.55,1703700.0],["2015-11-17",32.53,33.07,31.96,32.65,2151200.0],["2015-11-18",32.67,33.18,32.49,33.05,1704200.0],["2015-11-19",32.1,32.1,29.72,30.4,5362000.0],["2015-11-20",30.65,31.49,30.41,31.33,2406200.0],["2015-11-23",31.26,32.83,31.05,32.2,2258600.0],["2015-11-24",32.06,33.9,31.73,33.69,2457200.0],["2015-11-25",33.49,34.24,33.4,33.71,1184300.0],["2015-11-27",33.89,34.39,33.58,33.97,655400.0],["2015-11-30",34.02,34.15,33.11,33.19,1429800.0],["2015-12-01",33.49,34.98,33.35,34.94,1726100.0],["2015-12-02",34.77,35.35,33.98,34.11,2401700.0],["2015-12-03",34.14,34.65,32.66,33.01,1966700.0],["2015-12-04",32.98,33.39,32.71,33.21,1281000.0],["2015-12-07",33.09,33.25,31.17,31.38,2102200.0],["2015-12-08",30.98,31.41,30.24,31.19,2334200.0],["2015-12-09",31.01,32.46,30.79,31.24,2473100.0],["2015-12-10",31.24,32.66,30.97,31.95,1778800.0],["2015-12-11",31.48,31.59,29.77,30.0,2778700.0],["2015-12-14",29.96,30.34,26.94,27.23,4428000.0],["2015-12-15",27.62,28.32,27.34,27.45,2073500.0],["2015-12-16",27.78,28.15,26.6,27.39,2867800.0],["2015-12-17",27.46,28.19,27.01,27.63,3956200.0],["2015-12-18",27.46,28.36,27.29,27.41,3866400.0],["2015-12-21",27.71,30.63,27.71,30.59,5964900.0],["2015-12-22",30.68,30.93,29.65,30.32,2566000.0],["2015-12-23",30.59,32.99,30.46,32.61,3231300.0],["2015-12-24",32.55,33.25,32.14,32.27,945300.0],["2015-12-28",32.06,32.24,30.48,31.04,1603700.0],["2015-12-29",31.29,31.8,30.99,31.52,1575400.0],["2015-12-30",31.44,31.67,30.03,30.28,2595900.0],["2015-12-31",30.03,30.66,29.94,30.3,1881300.0],["2016-01-04",29.26,29.62,28.31,29.43,2578300.0],["2016-01-05",29.56,30.07,28.6,28.88,1955000.0],["2016-01-06",28.2,28.32,26.57,27.28,3686900.0],["2016-01-07",26.65,26.72,25.18,25.31,3430000.0],["2016-01-08",25.49,26.37,24.96,25.34,2799000.0],["2016-01-11",26.17,27.41,25.46,25.78,2816800.0],["2016-01-12",26.12,27.04,23.19,24.23,3856200.0],["2016-01-13",24.26,24.68,21.91,22.63,4991200.0],["2016-01-14",22.67,24.04,22.2,23.36,3852200.0],["2016-01-15",22.44,23.21,21.96,23.08,3163000.0],["2016-01-19",24.01,24.54,23.14,24.01,6115400.0],["2016-01-20",23.46,25.08,22.34,24.69,4698300.0],["2016-01-21",24.55,26.26,24.41,24.81,4863200.0],["2016-01-22",25.63,26.39,24.63,25.07,2916700.0],["2016-01-25",24.8,25.4,24.5,24.8,1977800.0],["2016-01-26",24.96,26.33,24.52,26.1,1866000.0],["2016-01-27",25.98,27.79,25.74,26.67,2498800.0],["2016-01-28",28.16,28.46,25.38,25.58,2579000.0],["2016-01-29",25.78,27.2,25.64,27.12,2194100.0],["2016-02-01",26.87,27.58,26.18,27.35,1923600.0],["2016-02-02",26.71,26.84,25.96,26.08,1428300.0],["2016-02-03",26.41,26.53,24.35,25.57,2466000.0],["2016-02-04",25.47,26.8,25.25,26.47,1779000.0],["2016-02-05",26.41,26.75,25.62,25.91,1783600.0],["2016-02-08",25.36,25.47,23.48,24.15,2345100.0],["2016-02-09",23.64,24.74,23.53,24.21,1973900.0],["2016-02-10",24.35,25.69,24.28,24.92,1394100.0],["2016-02-11",24.28,24.86,23.34,23.39,1778100.0],["2016-02-12",23.7,24.03,22.88,24.0,1770100.0],["2016-02-16",22.6,23.6,21.39,23.58,3764100.0],["2016-02-17",23.77,25.69,23.68,25.05,1533400.0],["2016-02-18",25.13,25.35,24.41,25.04,1423800.0],["2016-02-19",24.82,24.89,23.46,23.82,2265700.0],["2016-02-22",24.06,25.64,23.9,25.5,2655100.0],["2016-02-23",24.43,26.1,23.17,25.1,5246500.0],["2016-02-24",24.7,24.9,24.04,24.79,3363900.0],["2016-02-25",24.95,25.85,24.4,24.81,2222200.0],["2016-02-26",25.02,26.29,24.91,25.68,2801000.0],["2016-02-29",25.72,25.81,24.8,24.82,1887800.0],["2016-03-01",25.15,25.99,24.71,25.85,1653300.0],["2016-03-02",25.63,26.23,25.28,26.22,1665200.0],["2016-03-03",26.1,28.43,26.1,28.09,3111900.0],["2016-03-04",28.09,28.79,26.79,27.06,2803500.0],["2016-03-07",26.6,27.3,25.94,26.73,2085500.0],["2016-03-08",26.52,26.86,25.73,25.83,1741100.0],["2016-03-09",25.91,26.51,25.15,26.11,1585500.0],["2016-03-10",26.28,26.72,25.31,25.5,1235400.0],["2016-03-11",25.84,27.66,25.84,27.6,2497200.0],["2016-03-14",27.49,27.76,27.0,27.3,1499000.0],["2016-03-15",26.91,26.95,25.12,25.37,1806300.0],["2016-03-16",25.12,26.48,25.12,26.32,1913400.0],["2016-03-17",26.23,27.09,25.92,26.57,2488000.0],["2016-03-18",26.64,28.5,26.64,28.14,3781300.0],["2016-03-21",28.15,29.07,27.58,28.42,1446200.0],["2016-03-22",28.29,29.41,28.03,29.24,1975100.0],["2016-03-23",29.21,30.07,28.62,29.01,2124900.0],["2016-03-24",28.56,28.75,27.28,27.98,2264900.0],["2016-03-28",28.13,28.45,27.58,28.01,1191600.0],["2016-03-29",27.84,29.29,27.67,29.27,1411000.0],["2016-03-30",29.51,29.9,28.83,28.93,1542500.0],["2016-03-31",28.96,29.27,28.43,28.93,1210100.0],["2016-04-01",28.79,29.15,28.23,28.89,1318400.0],["2016-04-04",28.89,29.16,28.47,28.56,1272900.0],["2016-04-05",28.26,28.77,27.85,28.2,1114700.0],["2016-04-06",28.24,28.9,27.95,28.85,987500.0],["2016-04-07",28.56,29.21,28.09,28.53,1194200.0],["2016-04-08",28.7,29.34,28.09,29.0,2375300.0],["2016-04-11",29.15,29.27,28.46,28.64,1436100.0],["2016-04-12",28.7,29.11,28.57,29.04,1568700.0],["2016-04-13",29.76,31.99,29.76,31.73,3587000.0],["2016-04-14",31.86,32.8,31.66,32.23,3722700.0],["2016-04-15",31.96,32.05,30.52,31.6,22093000.0],["2016-04-18",31.4,32.04,31.07,31.87,1857700.0],["2016-04-19",32.1,32.35,31.27,31.57,1639700.0],["2016-04-20",31.73,32.6,30.66,32.06,2031300.0],["2016-04-21",32.05,32.5,31.58,31.68,2303200.0],["2016-04-22",31.74,33.21,31.68,32.56,1589800.0],["2016-04-25",32.49,32.61,31.42,31.66,1270300.0],["2016-04-26",31.87,32.86,31.67,32.59,1120300.0],["2016-04-27",32.65,33.06,32.28,32.61,1405700.0],["2016-04-28",32.62,34.08,32.19,32.26,1768800.0],["2016-04-29",32.12,32.21,30.93,31.69,1692300.0],["2016-05-02",31.69,32.0,30.55,31.64,2547300.0],["2016-05-03",33.34,33.39,31.71,31.95,4200000.0],["2016-05-04",31.43,32.69,31.16,31.46,2147900.0],["2016-05-05",31.32,32.18,31.26,31.6,1207500.0],["2016-05-06",31.48,32.31,31.3,31.41,1273000.0],["2016-05-09",31.37,31.77,31.14,31.14,1295500.0],["2016-05-10",31.28,31.68,30.65,31.46,1191700.0],["2016-05-11",31.42,32.14,31.26,31.5,1124100.0],["2016-05-12",31.65,31.76,28.35,28.41,3370000.0],["2016-05-13",28.5,28.89,27.99,28.43,2310000.0],["2016-05-16",28.6,29.15,28.31,28.81,1657200.0],["2016-05-17",28.77,29.88,28.55,29.18,2106000.0],["2016-05-18",29.13,29.63,28.24,28.51,2144800.0],["2016-05-19",28.25,28.97,27.59,27.79,2559600.0],["2016-05-20",27.87,28.36,27.67,27.96,1421100.0],["2016-05-23",27.86,27.93,26.97,27.68,1573300.0],["2016-05-24",27.93,28.24,27.32,28.1,1302800.0],["2016-05-25",28.3,29.03,28.11,28.91,1381500.0],["2016-05-26",28.95,28.95,28.0,28.43,1251100.0],["2016-05-27",28.36,29.27,28.36,28.74,982300.0],["2016-05-31",28.83,29.21,28.61,28.94,1110400.0],["2016-06-01",28.74,29.82,28.59,29.62,1507000.0],["2016-06-02",29.4,29.9,28.71,29.67,1097600.0],["2016-06-03",29.64,29.69,28.61,28.91,1526500.0],["2016-06-06",28.93,29.77,28.58,29.66,953400.0],["2016-06-07",29.7,30.14,29.51,29.92,737100.0],["2016-06-08",29.93,30.76,29.93,30.32,991800.0],["2016-06-09",30.19,30.32,29.69,29.95,741700.0],["2016-06-10",29.46,29.46,28.74,28.9,1262600.0],["2016-06-13",28.63,28.77,27.67,27.69,1527800.0],["2016-06-14",27.54,27.94,26.99,27.62,1055000.0],["2016-06-15",27.86,28.19,27.6,27.9,1503200.0],["2016-06-16",27.48,27.57,27.0,27.44,1234400.0],["2016-06-17",27.45,28.2,27.06,27.16,1821600.0],["2016-06-20",27.73,28.29,27.5,27.65,1150800.0],["2016-06-21",27.69,27.78,26.97,27.56,1135000.0],["2016-06-22",27.65,28.4,27.45,28.0,1093200.0],["2016-06-23",28.41,29.52,28.32,29.38,1888800.0],["2016-06-24",28.29,28.78,27.68,28.0,2131600.0],["2016-06-27",27.6,27.7,25.71,26.04,2195700.0],["2016-06-28",26.4,27.25,26.34,26.71,1081600.0],["2016-06-29",27.15,28.39,26.93,27.65,1230900.0],["2016-06-30",27.65,27.69,26.77,27.64,1049500.0],["2016-07-01",27.66,28.27,27.52,27.95,1201200.0],["2016-07-05",27.65,27.65,26.63,27.2,1531400.0],["2016-07-06",27.07,28.11,26.85,27.85,975800.0],["2016-07-07",28.03,28.91,27.79,28.0,1465900.0],["2016-07-08",28.26,29.0,28.0,28.88,1081700.0],["2016-07-11",29.23,29.84,29.03,29.35,1131500.0],["2016-07-12",29.77,30.03,29.47,29.75,1084200.0],["2016-07-13",29.93,30.14,29.76,29.84,938600.0],["2016-07-14",30.3,30.4,29.52,29.86,891600.0],["2016-07-15",29.99,30.17,29.76,29.84,821400.0],["2016-07-18",29.91,30.7,29.82,30.65,928300.0],["2016-07-19",30.44,30.73,30.08,30.61,1234200.0],["2016-07-20",30.65,31.1,30.49,30.89,498000.0],["2016-07-21",30.76,31.84,30.76,31.19,1092500.0],["2016-07-22",31.25,31.67,30.61,31.46,851600.0],["2016-07-25",31.43,31.83,30.85,31.13,710300.0],["2016-07-26",31.01,31.64,30.98,31.6,1087700.0],["2016-07-27",30.44,31.22,29.96,30.72,1420900.0],["2016-07-28",30.32,31.11,29.05,30.51,1591800.0],["2016-07-29",30.24,30.75,29.78,30.61,1498100.0],["2016-08-01",30.57,30.84,28.64,28.91,3169800.0],["2016-08-02",28.76,30.59,27.0,27.57,4926400.0],["2016-08-03",26.75,28.08,25.95,27.83,2853900.0],["2016-08-04",27.63,27.82,27.19,27.3,1551900.0],["2016-08-05",27.56,27.73,27.15,27.48,1232200.0],["2016-08-08",27.58,27.85,27.13,27.32,1807900.0],["2016-08-09",27.28,27.45,26.71,26.87,1339600.0],["2016-08-10",26.9,27.07,26.28,26.37,1510800.0],["2016-08-11",26.42,26.58,25.13,25.61,2936500.0],["2016-08-12",25.63,25.96,25.39,25.5,1557400.0],["2016-08-15",25.69,25.89,25.59,25.71,917400.0],["2016-08-16",25.69,25.69,25.15,25.16,1293500.0],["2016-08-17",25.07,25.16,24.07,24.32,2548000.0],["2016-08-18",24.28,24.58,24.04,24.16,1755100.0],["2016-08-19",23.96,24.16,23.74,24.02,2801200.0],["2016-08-22",24.0,24.32,23.76,24.22,1594800.0],["2016-08-23",24.37,24.9,24.35,24.69,1711100.0],["2016-08-24",24.7,24.96,23.56,23.68,1452100.0],["2016-08-25",23.55,24.04,23.39,23.48,1643300.0],["2016-08-26",23.54,23.83,23.0,23.22,1512700.0],["2016-08-29",23.2,24.37,23.17,23.99,1457800.0],["2016-08-30",23.8,24.29,23.73,24.0,1038800.0],["2016-08-31",23.95,23.96,23.37,23.9,783300.0],["2016-09-01",23.99,24.09,23.31,23.58,978900.0],["2016-09-02",23.7,24.35,23.53,24.2,1184900.0],["2016-09-06",24.09,24.13,23.55,24.06,1082700.0],["2016-09-07",24.09,24.86,23.99,24.68,2127200.0],["2016-09-08",24.62,24.82,24.41,24.67,1233900.0],["2016-09-09",24.4,24.45,23.56,23.62,1459500.0],["2016-09-12",23.5,24.83,23.15,24.57,2089600.0],["2016-09-13",24.25,24.28,23.19,23.81,2114400.0],["2016-09-14",23.92,23.92,22.94,23.25,1731800.0],["2016-09-15",23.23,23.34,22.46,22.8,2325000.0],["2016-09-16",22.54,23.74,22.45,23.09,6984100.0],["2016-09-19",23.13,23.72,22.84,23.04,1742500.0],["2016-09-20",23.19,23.2,21.61,22.02,3851200.0],["2016-09-21",22.08,22.45,20.93,21.37,3655800.0],["2016-09-22",21.59,21.9,21.49,21.81,2258800.0],["2016-09-23",21.98,22.2,21.77,21.97,2379000.0],["2016-09-26",21.84,21.95,21.09,21.35,1776900.0],["2016-09-27",21.4,21.74,21.2,21.68,2792800.0],["2016-09-28",21.74,22.55,21.15,22.36,2926500.0],["2016-09-29",22.25,22.79,21.9,22.0,2156000.0],["2016-09-30",22.06,22.9,21.68,22.66,2429900.0],["2016-10-03",22.43,22.51,21.33,21.75,2050500.0],["2016-10-04",21.85,22.07,21.48,21.5,1473500.0],["2016-10-05",21.54,21.85,21.24,21.68,2968200.0],["2016-10-06",21.63,21.64,21.06,21.07,1668900.0],["2016-10-07",21.18,21.21,20.4,20.7,2244000.0],["2016-10-10",20.7,21.52,20.7,21.35,1976000.0],["2016-10-11",21.24,21.32,20.8,20.95,2150800.0],["2016-10-12",20.91,21.5,20.87,21.28,1695200.0],["2016-10-13",21.05,23.38,20.91,23.13,8745900.0],["2016-10-14",23.32,23.33,22.44,22.78,3879000.0],["2016-10-17",22.71,23.09,22.35,23.03,2146800.0],["2016-10-18",23.3,23.87,23.19,23.68,2166300.0],["2016-10-19",23.55,23.76,22.88,23.62,2285600.0],["2016-10-20",23.57,23.78,23.2,23.52,1509200.0],["2016-10-21",23.44,23.6,22.61,23.53,1195100.0],["2016-10-24",23.9,23.9,23.19,23.82,1903400.0],["2016-10-25",23.63,24.13,23.24,23.37,2043900.0],["2016-10-26",23.11,23.11,21.49,21.6,3758400.0],["2016-10-27",20.44,22.06,20.22,20.69,3387300.0],["2016-10-28",20.63,21.12,19.83,20.25,3185100.0],["2016-10-31",20.33,20.42,19.7,19.71,2863600.0],["2016-11-01",20.65,20.95,18.86,19.12,6434100.0],["2016-11-02",18.69,19.34,18.59,18.8,3527600.0],["2016-11-03",18.86,19.19,17.47,17.47,3948700.0],["2016-11-04",17.47,18.1,17.03,17.75,4527600.0],["2016-11-07",18.62,20.43,18.56,19.82,4461600.0],["2016-11-08",19.65,20.47,19.13,20.27,3541700.0],["2016-11-09",20.27,20.27,14.51,15.21,17393500.0],["2016-11-10",15.62,15.75,14.46,14.51,10306200.0],["2016-11-11",14.8,14.87,14.06,14.55,8888500.0],["2016-11-14",14.95,16.64,14.88,16.4,9358100.0],["2016-11-15",16.66,16.68,15.9,16.5,3757700.0],["2016-11-16",16.5,16.66,16.13,16.42,3183400.0],["2016-11-17",16.5,17.29,16.5,17.24,2999300.0],["2016-11-18",17.36,17.66,16.79,16.87,3743900.0],["2016-11-21",16.89,17.51,16.85,17.01,2274400.0],["2016-11-22",16.61,16.8,16.0,16.14,3398400.0],["2016-11-23",15.93,16.39,15.7,16.26,1665600.0],["2016-11-25",16.3,16.49,16.06,16.22,651000.0],["2016-11-28",16.22,16.22,15.36,15.41,2567000.0],["2016-11-29",15.25,15.42,14.71,14.99,3615400.0],["2016-11-30",15.13,15.33,14.79,15.23,2260300.0],["2016-12-01",15.23,15.79,15.14,15.18,2396500.0],["2016-12-02",15.24,15.87,15.01,15.05,2474500.0],["2016-12-05",15.21,15.47,15.15,15.35,1897000.0],["2016-12-06",15.49,15.62,15.05,15.43,1482600.0],["2016-12-07",15.4,15.5,14.93,14.96,2270500.0],["2016-12-08",15.17,15.26,14.71,15.24,2693000.0],["2016-12-09",15.3,15.35,15.01,15.18,1539900.0],["2016-12-12",15.24,16.08,15.05,15.13,2945900.0],["2016-12-13",15.21,15.45,14.66,15.03,5256300.0],["2016-12-14",14.97,15.08,14.3,14.38,3335300.0],["2016-12-15",14.38,14.81,14.36,14.7,1773100.0],["2016-12-16",14.79,15.14,14.61,15.13,3225800.0],["2016-12-19",15.05,15.27,14.86,14.98,1946600.0],["2016-12-20",15.13,15.38,14.75,14.79,2466300.0],["2016-12-21",14.9,15.01,14.51,14.88,2069000.0],["2016-12-22",14.89,15.31,14.75,14.79,2128300.0],["2016-12-23",14.85,15.34,14.82,15.24,2382000.0],["2016-12-27",15.23,15.39,15.01,15.02,1154900.0],["2016-12-28",15.09,15.28,14.5,14.71,2535500.0],["2016-12-29",14.65,15.23,14.57,15.0,3477800.0],["2016-12-30",15.03,15.1,14.78,14.84,2341800.0],["2017-01-03",14.98,15.4,14.73,15.4,2577400.0],["2017-01-04",16.3,16.85,15.75,16.75,4695600.0],["2017-01-05",16.6,16.9,16.28,16.6,2527100.0],["2017-01-06",16.6,16.81,16.21,16.4,2492700.0],["2017-01-09",16.38,17.5,16.26,17.25,4944000.0],["2017-01-10",17.22,17.69,16.94,17.52,3265700.0],["2017-01-11",17.59,18.33,17.54,18.02,4386400.0],["2017-01-12",18.02,18.14,17.84,18.09,2908100.0],["2017-01-13",18.13,18.49,18.06,18.22,3034500.0],["2017-01-17",18.22,19.64,18.03,18.99,4845200.0],["2017-01-18",18.97,19.03,18.29,18.44,4744600.0],["2017-01-19",18.29,18.29,17.91,18.05,2796100.0],["2017-01-20",18.04,18.27,17.95,18.1,1716700.0],["2017-01-23",17.95,18.27,17.51,18.2,3550400.0],["2017-01-24",18.2,18.36,17.69,18.28,2258500.0],["2017-01-25",18.38,18.89,18.34,18.39,1874000.0],["2017-01-26",18.35,18.55,18.29,18.35,1873800.0],["2017-01-27",18.29,18.38,17.79,18.29,2395500.0],["2017-01-30",18.16,18.21,17.25,17.38,3580500.0],["2017-01-31",17.55,17.77,17.18,17.59,2245900.0],["2017-02-01",17.64,18.24,17.61,18.13,1920100.0],["2017-02-02",17.97,18.12,17.78,17.79,2331300.0],["2017-02-03",17.91,18.35,17.88,18.34,1939000.0],["2017-02-06",18.35,18.51,18.11,18.38,2348000.0],["2017-02-07",18.37,18.43,18.02,18.06,1435900.0],["2017-02-08",17.99,18.42,17.81,18.34,1502100.0],["2017-02-09",18.34,19.01,18.34,18.97,1884300.0],["2017-02-10",19.11,19.13,18.78,18.97,1135400.0],["2017-02-13",19.12,19.15,18.81,19.0,1169800.0],["2017-02-14",18.98,19.34,18.89,19.24,1318200.0],["2017-02-15",19.37,19.88,19.2,19.86,2008600.0],["2017-02-16",19.87,20.0,19.33,19.48,1967900.0],["2017-02-17",19.4,19.44,18.91,19.37,1553400.0],["2017-02-21",19.92,20.91,19.9,20.8,3580000.0],["2017-02-22",20.8,20.95,20.53,20.65,1328200.0],["2017-02-23",20.75,20.86,20.42,20.79,1482900.0],["2017-02-24",21.05,22.22,20.88,21.99,4659600.0],["2017-02-27",21.99,22.72,21.77,22.67,4339000.0],["2017-02-28",19.96,20.04,19.0,19.3,11547700.0],["2017-03-01",19.15,19.55,18.1,18.99,5136200.0],["2017-03-02",18.95,19.31,18.67,19.12,2691300.0],["2017-03-03",19.32,21.07,19.18,20.99,6053000.0],["2017-03-06",21.16,21.39,20.24,20.81,3618200.0],["2017-03-07",20.46,20.73,19.11,19.33,7728200.0],["2017-03-08",19.33,20.12,19.33,19.62,4547500.0],["2017-03-09",19.57,20.75,19.51,20.29,4116500.0],["2017-03-10",20.28,20.46,18.79,19.22,6299300.0],["2017-03-13",19.26,19.47,18.56,18.63,3108600.0],["2017-03-14",18.37,18.37,17.47,18.02,3686500.0],["2017-03-15",18.1,18.4,17.72,18.24,2697600.0],["2017-03-16",18.31,18.55,17.75,18.0,2125800.0],["2017-03-17",17.9,18.16,17.8,17.95,2571100.0],["2017-03-20",17.9,17.99,17.34,17.52,3078100.0],["2017-03-21",17.6,17.72,16.4,16.44,4157500.0],["2017-03-22",16.35,16.42,15.68,16.36,3677400.0],["2017-03-23",16.45,17.23,16.35,17.02,6255800.0],["2017-03-24",17.41,18.56,17.26,18.28,7682100.0],["2017-03-27",18.66,19.74,18.3,18.54,8801700.0],["2017-03-28",18.37,18.48,17.54,18.35,4365700.0],["2017-03-29",18.26,18.57,17.84,17.93,2622900.0],["2017-03-30",17.93,18.24,17.72,18.18,1522100.0],["2017-03-31",18.18,18.24,17.64,17.71,1845800.0],["2017-04-03",17.76,17.86,17.22,17.43,1666500.0],["2017-04-04",17.36,17.36,16.5,16.99,3664300.0],["2017-04-05",17.24,17.98,17.24,17.53,4276600.0],["2017-04-06",17.52,17.59,17.21,17.47,2021200.0],["2017-04-07",17.47,17.47,17.02,17.17,2163600.0],["2017-04-10",17.17,17.59,17.1,17.37,2105500.0],["2017-04-11",17.36,17.38,17.06,17.2,1960200.0],["2017-04-12",17.12,17.63,17.04,17.61,2559900.0],["2017-04-13",17.58,17.78,17.3,17.48,2206700.0],["2017-04-17",17.15,17.18,15.83,16.08,6836300.0],["2017-04-18",15.85,16.0,15.34,15.7,4096600.0],["2017-04-19",15.79,15.99,15.44,15.48,2565700.0],["2017-04-20",15.51,15.51,14.66,14.99,5874300.0],["2017-04-21",15.01,15.67,14.83,15.35,5431700.0],["2017-04-24",15.59,15.69,15.36,15.41,2983100.0],["2017-04-25",15.54,15.68,15.34,15.6,2611000.0],["2017-04-26",15.76,16.13,15.37,15.55,4656400.0],["2017-04-27",15.56,15.67,15.13,15.47,3392800.0],["2017-04-28",15.33,15.74,15.24,15.67,3659800.0],["2017-05-01",15.58,15.91,15.29,15.35,6221300.0],["2017-05-02",17.48,19.08,17.09,18.66,16933400.0],["2017-05-03",18.63,19.05,17.26,17.34,6296400.0],["2017-05-04",17.01,18.12,16.77,17.66,5824700.0],["2017-05-05",17.71,18.1,17.51,17.83,2801400.0],["2017-05-08",17.88,17.96,17.5,17.9,3818000.0],["2017-05-09",17.94,18.13,17.49,17.5,2786000.0],["2017-05-10",17.48,18.44,17.38,18.16,2596800.0],["2017-05-11",18.11,18.39,17.64,18.29,2235000.0],["2017-05-12",18.3,18.38,17.74,18.08,1191400.0],["2017-05-15",18.15,18.26,17.65,18.24,3614500.0],["2017-05-16",18.43,18.43,17.69,17.73,2041700.0],["2017-05-17",17.73,18.03,17.23,17.27,2249200.0],["2017-05-18",17.2,17.34,16.85,16.98,2047600.0],["2017-05-19",17.14,17.97,17.03,17.56,2283900.0],["2017-05-22",17.57,17.72,17.22,17.32,1609500.0],["2017-05-23",17.32,17.6,17.22,17.51,2051500.0],["2017-05-24",17.43,17.54,17.16,17.28,1286200.0],["2017-05-25",17.35,17.72,17.25,17.59,1328600.0],["2017-05-26",17.4,17.48,16.98,17.45,2280100.0],["2017-05-30",17.32,17.73,17.27,17.44,1314800.0],["2017-05-31",17.43,17.43,16.41,16.54,4631700.0],["2017-06-01",16.64,17.57,16.54,17.36,2175300.0],["2017-06-02",17.46,17.67,17.05,17.23,3037000.0],["2017-06-05",17.3,17.36,16.45,16.67,2185700.0],["2017-06-06",17.4,17.5,16.9,17.01,2352100.0],["2017-06-07",17.5,17.83,17.17,17.56,3345000.0],["2017-06-08",17.53,17.8,17.22,17.64,1833800.0],["2017-06-09",17.6,18.24,17.42,17.96,2033300.0],["2017-06-12",17.99,18.5,17.99,18.28,2399800.0],["2017-06-13",18.37,18.76,18.28,18.55,1344500.0],["2017-06-14",18.67,19.02,18.43,18.88,1879200.0],["2017-06-15",18.76,18.94,18.23,18.31,1754400.0],["2017-06-16",18.28,18.29,17.8,18.21,2019800.0],["2017-06-19",18.23,18.63,17.86,18.62,2079600.0],["2017-06-20",18.6,18.61,17.98,18.06,1603200.0],["2017-06-21",18.05,18.53,17.46,17.68,2202300.0],["2017-06-22",17.63,19.26,17.54,18.9,6703400.0],["2017-06-23",19.28,19.35,18.33,18.52,10199300.0],["2017-06-26",18.55,19.27,18.33,18.77,2682300.0],["2017-06-27",18.88,19.74,18.88,19.09,3657400.0],["2017-06-28",19.21,19.7,19.05,19.67,2406100.0],["2017-06-29",19.69,20.0,19.17,19.46,3150400.0],["2017-06-30",19.35,19.62,19.15,19.34,1667500.0],["2017-07-03",19.42,19.42,19.06,19.22,729600.0],["2017-07-05",19.22,19.3,18.79,19.11,1527800.0],["2017-07-06",19.0,19.0,18.19,18.24,2817500.0],["2017-07-07",18.27,18.78,17.91,18.65,1776100.0],["2017-07-10",18.58,19.24,18.24,19.14,2361900.0],["2017-07-11",19.08,19.29,18.66,18.9,1820900.0],["2017-07-12",19.0,19.37,18.75,19.21,2274400.0],["2017-07-13",19.29,19.29,18.9,18.99,1557000.0],["2017-07-14",18.94,19.26,18.84,19.09,905200.0],["2017-07-17",19.08,19.22,18.86,18.98,1141600.0],["2017-07-18",19.39,19.51,18.8,19.2,3377100.0],["2017-07-19",19.2,20.03,19.08,19.91,2577700.0],["2017-07-20",19.91,20.71,19.88,20.67,4081200.0],["2017-07-21",20.75,20.88,20.51,20.65,2421800.0],["2017-07-24",20.67,21.19,20.57,21.11,1960400.0],["2017-07-25",20.34,20.45,19.25,19.52,4799600.0],["2017-07-26",19.22,19.27,18.3,19.06,4695000.0],["2017-07-27",18.08,18.35,17.56,17.76,4499000.0],["2017-07-28",17.75,18.22,17.25,17.78,3243100.0],["2017-07-31",17.75,17.75,17.34,17.35,2473200.0],["2017-08-01",17.5,17.66,17.08,17.32,2286000.0],["2017-08-02",17.22,17.37,16.64,16.8,2880800.0],["2017-08-03",16.67,17.02,16.56,16.9,2413000.0],["2017-08-04",16.96,17.03,16.62,16.77,2636500.0],["2017-08-07",16.49,16.77,16.33,16.69,4051800.0],["2017-08-08",15.6,15.64,14.27,14.28,12915000.0],["2017-08-09",14.06,14.26,13.31,13.53,10115600.0],["2017-08-10",13.36,13.69,13.21,13.39,6744700.0],["2017-08-11",13.28,14.42,13.22,14.05,8988800.0],["2017-08-14",14.14,14.19,12.98,13.03,8634100.0],["2017-08-15",13.14,13.26,12.78,13.07,5449800.0],["2017-08-16",13.11,13.24,12.9,12.92,2761200.0],["2017-08-17",12.84,13.09,12.54,12.65,3200600.0],["2017-08-18",13.46,14.65,13.25,14.45,12079300.0],["2017-08-21",15.19,17.47,15.0,16.56,18582100.0],["2017-08-22",16.41,16.67,15.38,15.58,6683500.0],["2017-08-23",15.48,16.2,15.36,16.18,3314600.0],["2017-08-24",16.16,16.93,16.16,16.5,3366400.0],["2017-08-25",16.49,16.56,16.13,16.5,2601300.0],["2017-08-28",16.6,17.63,16.56,17.48,7118800.0],["2017-08-29",17.31,17.63,16.85,17.62,3642600.0],["2017-08-30",17.6,17.6,16.95,17.21,4729900.0],["2017-08-31",17.25,17.77,17.0,17.17,3891000.0],["2017-09-01",17.51,18.16,16.91,18.12,5345500.0],["2017-09-05",18.01,18.12,17.6,17.69,3883200.0],["2017-09-06",17.86,17.89,16.77,17.15,4752100.0],["2017-09-07",17.09,17.66,16.88,16.95,4192900.0],["2017-09-08",16.86,16.92,16.46,16.6,4178200.0],["2017-09-11",16.69,17.51,16.69,17.18,3580100.0],["2017-09-12",17.2,17.5,16.98,17.15,3059400.0],["2017-09-13",17.14,17.31,16.19,16.24,7793500.0],["2017-09-14",17.44,17.56,16.51,17.16,10112100.0],["2017-09-15",17.17,17.23,16.5,16.73,5472500.0],["2017-09-18",16.64,16.77,15.38,15.72,6108300.0],["2017-09-19",15.71,15.78,15.42,15.61,3022200.0],["2017-09-20",15.67,15.83,15.36,15.57,3346000.0],["2017-09-21",15.65,15.93,15.46,15.92,2317900.0],["2017-09-22",15.8,16.53,15.7,16.32,3855200.0],["2017-09-25",15.87,16.33,15.25,15.39,3298900.0],["2017-09-26",15.57,15.97,15.33,15.51,2354200.0],["2017-09-27",15.56,15.84,15.44,15.65,2971800.0],["2017-09-28",15.62,15.99,15.59,15.94,2524700.0],["2017-09-29",15.9,16.65,15.9,16.43,2662300.0],["2017-10-02",16.47,16.92,16.4,16.75,2544700.0],["2017-10-03",16.68,16.72,16.24,16.52,1865000.0],["2017-10-04",16.59,16.59,15.6,15.69,2298200.0],["2017-10-05",15.65,15.87,15.57,15.63,1257200.0],["2017-10-06",15.51,15.99,15.51,15.65,1714500.0],["2017-10-09",15.45,15.56,14.8,14.88,1978700.0],["2017-10-10",14.71,15.04,14.37,14.4,2112600.0],["2017-10-11",14.37,14.88,14.36,14.5,1987400.0],["2017-10-12",14.43,14.49,13.85,13.86,3182800.0],["2017-10-13",12.52,13.49,12.25,13.15,5729000.0],["2017-10-16",12.98,13.11,12.75,12.91,2997300.0],["2017-10-17",12.96,13.81,12.77,13.6,6386900.0],["2017-10-18",13.58,13.75,12.9,12.97,4029200.0],["2017-10-19",12.75,13.38,12.75,13.35,4186100.0],["2017-10-20",13.28,14.68,13.28,14.66,6337500.0],["2017-10-23",14.68,14.96,14.31,14.69,3013000.0],["2017-10-24",14.35,14.71,14.1,14.28,3471100.0],["2017-10-25",14.15,14.27,13.8,14.17,3522500.0],["2017-10-26",14.0,14.33,12.72,12.87,8396700.0],["2017-10-27",14.11,14.83,13.25,13.37,6077000.0],["2017-10-30",13.29,13.92,13.03,13.86,3146700.0],["2017-10-31",13.83,14.37,13.83,14.28,4312900.0],["2017-11-01",14.09,14.41,13.9,14.35,2252600.0],["2017-11-02",14.34,14.6,13.81,13.84,3030200.0],["2017-11-03",13.74,13.94,13.06,13.08,4433600.0],["2017-11-06",13.11,13.13,12.49,12.65,5919300.0],["2017-11-07",13.28,13.88,12.78,13.21,7051700.0],["2017-11-08",13.22,13.68,12.91,13.63,3137200.0],["2017-11-09",13.18,13.54,13.04,13.5,1943200.0],["2017-11-10",13.5,13.96,13.5,13.82,3127700.0],["2017-11-13",13.66,13.89,13.42,13.81,2046900.0],["2017-11-14",13.79,13.79,13.11,13.67,3843400.0],["2017-11-15",13.58,13.58,12.93,13.23,2255200.0],["2017-11-16",13.39,13.74,13.31,13.6,3113800.0],["2017-11-17",13.58,13.67,12.96,13.24,3650800.0],["2017-11-20",13.26,13.5,13.02,13.17,1591300.0],["2017-11-21",13.26,13.35,12.93,13.34,2043900.0],["2017-11-22",13.34,13.89,13.34,13.5,2194700.0],["2017-11-24",13.54,13.8,13.35,13.73,1140300.0],["2017-11-27",13.7,14.08,13.67,13.87,3201700.0],["2017-11-28",13.88,13.91,13.24,13.31,2554800.0],["2017-11-29",13.37,14.21,13.33,14.0,5279500.0],["2017-11-30",14.25,14.67,13.58,14.1,4350400.0],["2017-12-01",14.04,14.26,13.44,13.5,3803900.0],["2017-12-04",13.6,13.82,13.07,13.11,3252000.0],["2017-12-05",13.16,13.34,12.89,13.03,2666300.0],["2017-12-06",13.03,13.24,12.45,12.95,4751600.0],["2017-12-07",13.23,13.44,12.68,13.23,4019500.0],["2017-12-08",13.26,13.44,13.07,13.33,3204800.0],["2017-12-11",13.33,14.16,13.33,13.74,3618400.0],["2017-12-12",14.55,15.27,14.32,14.91,7685000.0],["2017-12-13",14.89,15.28,14.51,14.82,3450700.0],["2017-12-14",14.45,14.74,14.03,14.06,2840400.0],["2017-12-15",14.1,14.38,14.04,14.34,2631700.0],["2017-12-18",14.41,14.86,14.29,14.74,2095100.0],["2017-12-19",15.01,15.84,14.94,15.03,3630400.0],["2017-12-20",14.68,15.08,14.52,14.62,3354100.0],["2017-12-21",14.62,15.2,14.62,15.11,2183700.0],["2017-12-22",15.0,15.18,14.88,15.13,966200.0],["2017-12-26",15.15,15.54,15.0,15.03,1058000.0],["2017-12-27",15.03,15.16,14.84,14.93,1194100.0],["2017-12-28",14.98,15.24,14.93,15.21,1185400.0],["2017-12-29",15.25,15.49,15.1,15.16,1328700.0],["2018-01-02",15.25,16.06,15.22,15.99,2841700.0],["2018-01-03",15.99,16.09,15.45,15.56,2092500.0],["2018-01-04",15.49,15.62,15.28,15.36,1457500.0],["2018-01-05",15.38,15.46,15.06,15.44,1610200.0],["2018-01-08",15.33,15.37,14.5,14.95,2394300.0],["2018-01-09",14.99,15.22,14.75,15.11,1352500.0],["2018-01-10",15.01,15.05,14.63,14.77,1634700.0],["2018-01-11",14.81,15.66,14.81,15.43,1868600.0],["2018-01-12",15.4,16.39,15.4,16.25,5472100.0],["2018-01-16",16.09,16.42,15.84,16.2,2546700.0],["2018-01-17",16.28,16.49,16.03,16.38,1865800.0],["2018-01-18",16.33,16.49,15.99,16.28,1738500.0],["2018-01-19",16.28,17.26,16.13,17.24,3899200.0],["2018-01-22",17.41,18.1,17.4,18.1,5351100.0],["2018-01-23",17.97,18.13,17.64,17.96,2513100.0],["2018-01-24",18.04,18.36,17.88,18.29,2324800.0],["2018-01-25",18.46,18.5,18.08,18.44,1716200.0],["2018-01-26",18.6,19.04,18.26,18.97,2606800.0],["2018-01-29",19.0,19.55,18.87,19.14,3557600.0],["2018-01-30",19.15,19.69,18.75,19.61,3395200.0],["2018-01-31",19.61,19.61,18.77,18.88,2213600.0],["2018-02-01",18.77,19.23,18.48,19.02,1312700.0],["2018-02-02",18.82,18.82,17.99,18.26,1728500.0],["2018-02-05",18.14,18.52,17.55,17.61,1928300.0],["2018-02-06",17.15,18.44,16.95,18.28,2555900.0],["2018-02-07",18.19,18.54,18.09,18.3,1412700.0],["2018-02-08",18.35,18.84,17.49,17.6,2180900.0],["2018-02-09",17.72,18.24,16.94,18.03,2541300.0],["2018-02-12",18.11,18.98,17.64,18.75,3622100.0],["2018-02-13",18.57,18.85,18.09,18.49,1820100.0],["2018-02-14",18.01,18.86,17.93,18.72,1984000.0],["2018-02-15",18.85,19.75,18.59,19.49,2448300.0],["2018-02-16",19.53,19.94,19.25,19.5,2787900.0],["2018-02-20",19.3,19.73,19.25,19.36,1024400.0],["2018-02-21",19.31,19.88,19.25,19.38,1487500.0],["2018-02-22",19.57,19.71,18.96,19.1,1218200.0],["2018-02-23",19.2,19.52,18.68,19.28,1396900.0],["2018-02-26",19.27,19.34,18.86,19.07,1654700.0],["2018-02-27",20.74,22.0,20.51,20.77,8378000.0],["2018-02-28",21.45,21.5,20.56,20.6,4623700.0],["2018-03-01",20.75,21.39,20.41,21.05,3040200.0],["2018-03-02",20.97,22.02,20.46,21.93,3232900.0],["2018-03-05",21.94,21.97,21.24,21.35,2543100.0],["2018-03-06",21.45,22.67,21.45,22.64,3569600.0],["2018-03-07",22.38,23.71,22.34,23.52,3442500.0],["2018-03-08",23.52,24.2,23.44,23.84,2400100.0],["2018-03-09",24.0,24.26,23.82,24.18,2667600.0],["2018-03-12",24.25,24.73,24.1,24.67,2561800.0],["2018-03-13",24.83,24.89,23.89,24.16,1836800.0],["2018-03-14",24.24,24.87,24.13,24.42,2950300.0],["2018-03-15",24.53,24.98,24.41,24.8,1512900.0],["2018-03-16",24.87,24.95,23.97,24.62,2316500.0],["2018-03-19",24.85,25.24,24.57,25.12,1912100.0],["2018-03-20",25.07,25.17,23.97,24.2,2948300.0],["2018-03-21",24.25,24.89,24.14,24.47,1522100.0],["2018-03-22",24.34,24.79,24.06,24.07,1702500.0],["2018-03-23",24.5,25.13,24.31,24.77,2281500.0],["2018-03-26",24.95,25.0,24.35,24.82,2349700.0],["2018-03-27",24.87,25.04,23.73,23.88,2468200.0],["2018-03-28",23.89,24.42,23.69,23.83,2343200.0],["2018-03-29",24.06,24.47,23.5,24.25,3337200.0],["2018-04-02",24.16,24.34,22.9,23.19,2239700.0],["2018-04-03",23.21,24.3,23.21,24.0,1808800.0],["2018-04-04",23.58,24.33,23.58,23.95,1808800.0],["2018-04-05",24.15,24.86,23.99,24.43,1748000.0],["2018-04-06",24.19,24.46,23.52,23.69,1858500.0],["2018-04-09",23.91,24.22,23.74,23.74,1206000.0],["2018-04-10",23.92,24.11,22.88,22.9,2922600.0],["2018-04-11",22.79,23.57,22.78,22.97,1934600.0],["2018-04-12",23.04,23.73,22.85,22.95,1847800.0],["2018-04-13",23.47,24.39,23.35,23.71,2101200.0],["2018-04-16",23.71,24.17,23.42,24.03,1012600.0],["2018-04-17",23.84,24.32,23.34,24.08,1404200.0],["2018-04-18",24.18,25.0,24.16,24.51,1639300.0],["2018-04-19",24.53,24.7,23.78,24.47,1028100.0],["2018-04-20",24.45,24.51,24.02,24.09,1100100.0],["2018-04-23",24.05,24.19,23.54,24.05,1379400.0],["2018-04-24",24.2,24.73,23.77,23.92,1014500.0],["2018-04-25",23.79,24.57,23.54,24.47,1599700.0],["2018-04-26",23.75,23.98,22.66,23.28,2937500.0],["2018-04-27",23.33,25.0,23.31,24.27,2944900.0],["2018-04-30",24.34,24.8,23.77,23.94,2317200.0],["2018-05-01",25.1,29.51,24.83,28.52,11328200.0],["2018-05-02",28.86,31.75,28.85,31.29,7889900.0],["2018-05-03",31.11,31.94,30.41,31.69,2382100.0],["2018-05-04",31.67,32.11,31.04,31.12,2134200.0],["2018-05-07",31.55,32.17,31.17,31.87,2097500.0],["2018-05-08",31.8,32.73,30.94,31.31,2260900.0],["2018-05-09",31.47,32.56,31.02,32.44,1600400.0],["2018-05-10",32.37,32.72,32.1,32.57,1465700.0],["2018-05-11",32.59,32.94,31.98,32.68,1053200.0],["2018-05-14",32.66,33.16,32.48,32.95,1459600.0],["2018-05-15",32.84,33.33,32.57,33.09,1190300.0],["2018-05-16",33.15,33.67,32.87,33.5,968300.0],["2018-05-17",33.46,34.16,32.88,33.75,1439400.0],["2018-05-18",33.96,34.06,33.26,33.33,985400.0],["2018-05-21",33.51,33.83,33.22,33.8,620400.0],["2018-05-22",33.77,34.0,32.83,33.08,829900.0],["2018-05-23",32.72,33.3,32.25,33.15,3397200.0],["2018-05-24",33.1,33.78,33.0,33.7,1635900.0],["2018-05-25",33.84,34.8,33.76,34.47,1804700.0],["2018-05-29",34.43,35.49,34.03,35.34,2428900.0],["2018-05-30",35.43,37.52,35.4,36.71,3238500.0],["2018-05-31",36.65,36.76,34.92,35.43,2365200.0],["2018-06-01",35.53,35.79,34.33,35.23,1607700.0],["2018-06-04",35.23,35.77,34.64,35.47,1048700.0],["2018-06-05",35.45,36.32,35.45,35.97,1230700.0],["2018-06-06",36.04,36.4,35.66,36.39,1226000.0],["2018-06-07",36.53,36.77,35.9,36.2,1128500.0],["2018-06-08",36.0,37.54,36.0,36.81,1573400.0],["2018-06-11",36.85,38.81,36.85,38.35,2630600.0],["2018-06-12",38.37,38.47,37.14,37.74,1534400.0],["2018-06-13",37.92,38.18,36.91,36.97,1073000.0],["2018-06-14",37.04,37.55,36.21,36.56,1201900.0],["2018-06-15",36.49,37.11,36.08,36.31,1652300.0],["2018-06-18",36.15,37.55,36.15,36.74,909300.0],["2018-06-19",36.49,36.79,35.41,36.77,770700.0],["2018-06-20",36.77,37.63,36.52,37.58,1033500.0],["2018-06-21",37.76,38.21,37.19,37.42,789600.0],["2018-06-22",37.66,37.91,36.1,36.6,1847500.0],["2018-06-25",36.55,36.72,35.68,36.25,1040400.0],["2018-06-26",36.18,37.25,36.18,37.22,1295300.0],["2018-06-27",37.17,37.4,34.18,34.31,1956900.0],["2018-06-28",33.92,34.71,33.13,34.61,1767500.0],["2018-06-29",33.0,33.72,32.11,33.57,3060900.0],["2018-07-02",33.37,33.91,32.82,33.87,887800.0],["2018-07-03",33.91,34.55,33.52,34.51,639700.0],["2018-07-05",34.51,34.85,34.17,34.58,2249500.0],["2018-07-06",34.76,35.51,34.61,35.41,1353100.0],["2018-07-09",35.21,35.76,34.74,35.5,1289900.0],["2018-07-10",35.7,36.33,35.46,35.54,599900.0],["2018-07-11",35.34,35.9,34.59,34.7,1095700.0],["2018-07-12",35.28,35.28,33.93,34.24,1052800.0],["2018-07-13",34.35,34.76,34.14,34.24,764900.0],["2018-07-16",34.39,34.72,34.11,34.3,714600.0],["2018-07-17",34.19,35.17,34.19,34.94,959100.0],["2018-07-18",34.94,34.95,34.41,34.57,914900.0],["2018-07-19",34.7,35.69,34.22,35.67,1359700.0],["2018-07-20",35.64,35.98,34.88,35.11,883200.0],["2018-07-23",36.79,38.58,36.31,37.84,3388300.0],["2018-07-24",38.03,38.15,36.87,36.91,1476700.0],["2018-07-25",37.39,39.38,37.38,38.85,3733400.0],["2018-07-26",39.05,39.74,38.77,38.88,1632500.0],["2018-07-27",38.96,39.16,36.89,36.94,1800200.0],["2018-07-30",36.85,37.53,36.28,37.43,1173300.0],["2018-07-31",37.39,37.78,36.9,37.63,932200.0],["2018-08-01",37.58,38.11,37.2,37.38,783000.0],["2018-08-02",37.09,38.32,37.09,38.12,714300.0],["2018-08-03",38.09,38.44,37.6,38.41,910800.0],["2018-08-06",38.41,39.39,38.15,38.55,1878700.0],["2018-08-07",37.0,37.0,31.63,32.41,7130100.0],["2018-08-08",32.29,32.3,31.25,32.0,2571600.0],["2018-08-09",31.83,32.52,31.33,32.48,1724700.0],["2018-08-10",32.17,32.59,31.39,32.29,1886100.0],["2018-08-13",32.13,32.67,31.94,32.56,1565600.0],["2018-08-14",32.55,33.27,32.23,33.18,1133600.0],["2018-08-15",33.1,33.54,32.66,33.09,2182200.0],["2018-08-16",33.23,34.04,33.03,33.31,1351200.0],["2018-08-17",33.38,34.05,32.95,33.99,1017700.0],["2018-08-20",34.08,34.23,32.31,32.71,2104900.0],["2018-08-21",32.87,33.4,32.46,33.2,1590300.0],["2018-08-22",33.21,33.37,32.82,33.1,987800.0],["2018-08-23",33.14,33.14,31.37,31.99,1402900.0],["2018-08-24",31.98,32.18,31.6,31.88,828800.0],["2018-08-27",31.97,32.44,31.54,31.71,1472900.0],["2018-08-28",31.74,32.35,31.67,32.21,1033500.0],["2018-08-29",32.36,32.95,32.14,32.86,848400.0],["2018-08-30",32.7,32.79,32.13,32.46,891500.0],["2018-08-31",32.29,33.8,32.29,33.72,958000.0],["2018-09-04",33.68,34.19,32.67,32.83,1267700.0],["2018-09-05",32.85,33.0,31.33,31.71,1702600.0],["2018-09-06",31.71,31.9,31.29,31.34,965300.0],["2018-09-07",31.19,31.78,30.77,30.83,1114200.0],["2018-09-10",30.83,30.9,29.7,29.88,1015400.0],["2018-09-11",29.75,30.21,29.38,29.49,763900.0],["2018-09-12",29.45,29.68,27.98,28.72,1914600.0],["2018-09-13",28.85,29.58,28.6,29.2,1357400.0],["2018-09-14",29.16,29.6,28.51,28.53,755600.0],["2018-09-17",28.84,28.85,28.06,28.38,1065600.0],["2018-09-18",28.32,29.15,28.19,28.35,762700.0],["2018-09-19",28.38,28.53,27.9,28.0,761200.0],["2018-09-20",28.1,28.63,28.0,28.51,657200.0],["2018-09-21",28.55,28.89,27.98,28.1,1011400.0],["2018-09-24",28.14,28.71,27.82,28.58,762900.0],["2018-09-25",28.56,28.66,28.05,28.07,636300.0],["2018-09-26",28.03,28.15,27.21,27.43,1592700.0],["2018-09-27",27.44,28.53,27.38,28.37,897800.0],["2018-09-28",28.28,28.77,27.7,28.46,1237500.0],["2018-10-01",28.65,29.09,27.95,28.05,1589500.0],["2018-10-02",28.01,28.13,27.25,27.39,1074500.0],["2018-10-03",27.49,28.34,27.11,28.18,1113100.0],["2018-10-04",28.07,28.24,27.43,27.68,834400.0],["2018-10-05",27.72,28.64,27.43,27.73,1002700.0],["2018-10-08",27.88,28.66,27.25,28.44,1512600.0],["2018-10-09",28.44,29.41,28.29,29.29,1336300.0],["2018-10-10",29.31,29.41,26.76,26.82,1552000.0],["2018-10-11",26.66,27.3,25.38,25.43,1965800.0],["2018-10-12",25.85,26.08,25.07,25.39,1156400.0],["2018-10-15",25.1,25.93,24.92,25.62,4188500.0],["2018-10-16",25.87,26.7,25.48,26.67,1081700.0],["2018-10-17",26.65,26.89,26.06,26.78,789700.0],["2018-10-18",26.72,27.11,26.35,26.69,613400.0],["2018-10-19",26.72,27.0,25.85,26.12,610100.0],["2018-10-22",26.13,26.72,26.0,26.27,826300.0],["2018-10-23",25.74,26.03,24.85,25.91,1145800.0],["2018-10-24",25.91,26.32,24.92,24.94,1347900.0],["2018-10-25",25.11,25.46,24.87,25.06,834600.0],["2018-10-26",24.71,25.35,24.07,24.98,1108200.0],["2018-10-29",25.38,25.93,24.67,25.11,1044600.0],["2018-10-30",25.47,25.57,24.63,25.35,969500.0],["2018-10-31",25.55,26.07,25.31,25.73,966600.0],["2018-11-01",25.89,26.76,25.57,26.68,829800.0],["2018-11-02",26.93,27.89,26.85,27.17,1330900.0],["2018-11-05",27.31,27.33,26.28,27.2,1506400.0],["2018-11-06",25.35,26.57,23.0,24.64,3971700.0],["2018-11-07",25.08,27.05,25.0,26.64,2878500.0],["2018-11-08",26.44,26.98,25.69,26.4,1508500.0],["2018-11-09",26.17,26.95,25.97,26.29,991600.0],["2018-11-12",26.2,26.65,25.35,25.73,1279400.0],["2018-11-13",25.68,25.88,23.12,23.83,3282000.0],["2018-11-14",24.16,24.47,23.44,23.74,988300.0],["2018-11-15",23.51,24.01,23.11,23.75,1090900.0],["2018-11-16",23.48,23.76,23.12,23.49,1421800.0],["2018-11-19",23.56,23.61,22.3,22.42,1343400.0],["2018-11-20",22.0,22.45,21.63,21.82,989700.0],["2018-11-21",21.93,22.74,21.93,22.55,860000.0],["2018-11-23",22.43,22.91,22.43,22.47,272500.0],["2018-11-26",22.72,23.42,22.69,22.93,1369500.0],["2018-11-27",22.79,24.15,22.79,23.99,1912000.0],["2018-11-28",24.01,25.74,24.01,25.63,1373000.0],["2018-11-29",25.61,26.21,25.14,26.07,1335100.0],["2018-11-30",26.06,26.39,25.58,26.07,1786700.0],["2018-12-03",26.53,27.02,26.15,26.92,1361400.0],["2018-12-04",26.72,26.93,24.77,24.81,1649500.0],["2018-12-06",24.36,24.51,23.29,24.01,1375700.0],["2018-12-07",23.92,24.08,22.98,23.32,1033700.0],["2018-12-10",23.36,23.54,22.48,23.4,908900.0],["2018-12-11",23.73,23.89,23.08,23.33,775600.0],["2018-12-12",23.76,24.27,23.25,23.27,845600.0],["2018-12-13",23.49,23.97,22.97,23.44,1608300.0],["2018-12-14",22.93,23.22,21.09,21.24,1829200.0],["2018-12-17",19.66,20.77,19.55,19.8,2803200.0],["2018-12-18",20.13,20.43,19.57,19.98,1831900.0],["2018-12-19",19.91,20.17,19.15,19.26,1372100.0],["2018-12-20",19.09,19.21,18.28,18.39,1550100.0],["2018-12-21",18.27,18.59,17.43,17.54,2766900.0],["2018-12-24",17.37,17.64,16.83,16.85,591200.0],["2018-12-26",16.89,18.08,16.7,18.03,1035000.0],["2018-12-27",17.77,17.85,16.61,17.61,1246100.0],["2018-12-28",17.65,18.02,17.25,17.3,1574300.0],["2018-12-31",17.44,17.58,16.87,17.14,1164900.0],["2019-01-02",16.87,17.79,16.77,17.77,2241900.0],["2019-01-03",17.47,18.15,17.15,17.61,1997100.0],["2019-01-04",17.88,18.64,17.88,18.06,2332500.0],["2019-01-07",18.14,18.87,18.02,18.82,2292800.0],["2019-01-08",19.13,20.46,19.1,20.31,2943700.0],["2019-01-09",20.55,21.52,20.41,21.0,1863600.0],["2019-01-10",20.88,21.53,20.63,21.52,1198800.0],["2019-01-11",21.39,21.74,21.18,21.69,941800.0],["2019-01-14",21.44,21.69,20.91,21.0,1475700.0],["2019-01-15",21.09,22.05,21.0,21.98,1408500.0],["2019-01-16",21.99,22.71,21.87,22.39,1433900.0],["2019-01-17",22.34,22.49,22.13,22.35,816800.0],["2019-01-18",22.6,22.64,21.95,21.99,943100.0],["2019-01-22",21.8,21.84,19.87,20.54,2215100.0],["2019-01-23",20.69,21.29,20.39,20.8,1165200.0],["2019-01-24",20.78,21.8,20.78,21.7,1261900.0],["2019-01-25",21.85,22.45,21.85,22.05,1298400.0],["2019-01-28",21.84,21.88,20.95,20.98,919800.0],["2019-01-29",21.31,21.77,21.08,21.63,1207100.0],["2019-01-30",21.9,22.09,21.52,22.03,797800.0],["2019-01-31",21.96,22.41,21.88,21.99,1037900.0],["2019-02-01",21.88,22.36,21.77,22.1,771800.0],["2019-02-04",22.08,22.36,21.91,22.32,501700.0],["2019-02-05",22.37,23.11,22.36,22.82,1362200.0],["2019-02-06",22.68,23.05,22.11,22.98,1364500.0],["2019-02-07",22.85,23.25,22.57,23.05,951700.0],["2019-02-08",22.97,23.11,22.05,22.74,1594600.0],["2019-02-11",22.75,23.03,22.5,22.92,801400.0],["2019-02-12",23.18,23.49,22.97,23.41,576500.0],["2019-02-13",23.55,23.77,23.22,23.56,537700.0],["2019-02-14",23.34,23.9,22.97,23.84,888600.0],["2019-02-15",24.04,24.5,23.77,24.47,775800.0],["2019-02-19",24.28,24.63,23.88,24.28,1056400.0],["2019-02-20",24.17,24.27,23.83,23.9,763600.0],["2019-02-21",24.09,24.28,23.81,24.01,1294900.0],["2019-02-22",24.05,24.42,23.96,24.16,792100.0],["2019-02-25",24.39,24.91,24.21,24.22,1319900.0],["2019-02-26",28.49,29.79,25.91,26.94,8474100.0],["2019-02-27",27.16,28.27,26.56,28.26,2931300.0],["2019-02-28",28.29,28.99,27.91,28.58,1962900.0],["2019-03-01",28.88,29.78,28.88,29.39,1785900.0],["2019-03-04",29.54,30.0,28.7,29.99,2405700.0],["2019-03-05",29.97,29.98,28.72,28.86,1215500.0],["2019-03-06",28.86,29.27,27.68,27.74,1487200.0],["2019-03-07",27.75,28.27,27.37,27.71,1485900.0],["2019-03-08",27.03,27.38,26.36,27.17,1787300.0],["2019-03-11",27.66,28.01,27.27,27.96,1397600.0],["2019-03-12",28.11,29.55,28.0,29.47,1716100.0],["2019-03-13",29.52,30.0,29.25,29.76,1210400.0],["2019-03-14",29.85,30.4,29.66,30.18,942300.0],["2019-03-15",30.2,30.21,28.91,29.2,2207900.0],["2019-03-18",29.34,29.8,28.92,29.62,743300.0],["2019-03-19",29.84,30.36,29.47,29.8,691200.0],["2019-03-20",29.73,30.17,29.27,29.62,695800.0],["2019-03-21",29.41,30.84,29.4,30.56,876900.0],["2019-03-22",30.13,30.32,29.02,29.13,923200.0],["2019-03-25",29.14,29.31,28.17,29.03,1195200.0],["2019-03-26",28.88,29.18,27.95,28.5,1524000.0],["2019-03-27",28.25,28.73,27.6,28.14,1033800.0],["2019-03-28",28.3,28.89,28.06,28.58,570400.0],["2019-03-29",28.83,29.09,28.57,28.84,905900.0],["2019-04-01",29.0,29.81,28.86,29.76,720300.0],["2019-04-02",29.62,30.0,29.24,29.89,796400.0],["2019-04-03",30.2,30.45,29.79,30.04,602000.0],["2019-04-04",30.04,30.82,29.7,30.71,775000.0],["2019-04-05",30.81,31.64,30.67,31.19,1363000.0],["2019-04-08",30.88,31.04,30.43,30.65,994700.0],["2019-04-09",30.51,31.11,30.26,30.48,740600.0],["2019-04-10",30.85,31.59,30.5,30.73,976100.0],["2019-04-11",30.65,30.96,29.34,29.6,991300.0],["2019-04-12",29.97,30.54,28.74,29.01,1024400.0],["2019-04-15",29.13,29.26,28.44,28.84,699800.0],["2019-04-16",29.23,29.37,25.55,25.59,2167600.0],["2019-04-17",25.59,25.69,22.08,22.95,6778900.0],["2019-04-18",23.1,23.63,22.4,23.41,3129600.0],["2019-04-22",23.24,23.86,22.75,23.18,1668800.0],["2019-04-23",23.32,24.78,23.25,24.34,2188700.0],["2019-04-24",24.35,25.39,24.35,24.45,1594100.0],["2019-04-25",24.21,24.55,23.81,24.34,1110800.0],["2019-04-26",24.3,24.36,23.58,24.25,926500.0],["2019-04-29",24.19,24.3,23.56,23.79,1400400.0],["2019-04-30",24.28,24.66,21.59,21.9,4572900.0],["2019-05-01",21.73,22.26,21.28,21.31,2025000.0],["2019-05-02",21.14,21.38,20.67,21.17,1785700.0],["2019-05-03",21.51,21.58,21.11,21.4,1131100.0],["2019-05-06",21.0,22.83,20.82,22.74,2874600.0],["2019-05-07",22.43,22.88,21.51,21.72,2120300.0],["2019-05-08",21.72,21.72,21.06,21.1,2041900.0],["2019-05-09",20.87,21.08,20.07,20.96,1931600.0],["2019-05-10",20.74,20.84,19.89,20.59,1515400.0],["2019-05-13",20.09,20.47,19.55,20.43,2091700.0],["2019-05-14",20.43,20.64,20.05,20.46,1400400.0],["2019-05-15",20.27,20.96,20.13,20.89,1167900.0],["2019-05-16",20.91,21.38,20.57,20.68,1091300.0],["2019-05-17",20.39,21.21,20.3,20.84,993000.0],["2019-05-20",20.63,21.57,20.48,21.45,1487800.0],["2019-05-21",21.72,23.0,21.61,22.87,2682000.0],["2019-05-22",22.6,23.03,22.26,22.86,1594500.0],["2019-05-23",22.5,22.53,21.05,21.34,1942200.0],["2019-05-24",21.12,22.22,21.02,22.0,1176200.0],["2019-05-28",21.94,22.54,21.72,21.88,1320100.0],["2019-05-29",21.51,21.52,19.8,19.97,1925900.0],["2019-05-30",20.01,20.52,19.88,20.44,1543500.0],["2019-05-31",20.06,20.58,19.39,19.96,1712400.0],["2019-06-03",19.94,20.44,19.82,20.17,1176600.0],["2019-06-04",20.5,21.29,20.45,21.07,1359800.0],["2019-06-05",21.2,21.3,20.58,21.08,1137800.0],["2019-06-06",21.14,21.32,20.51,20.7,866200.0],["2019-06-07",20.81,21.47,20.81,20.99,736100.0],["2019-06-10",21.07,21.81,21.07,21.48,745900.0],["2019-06-11",21.61,21.68,20.62,20.95,1214200.0],["2019-06-12",20.94,20.94,20.26,20.65,1212300.0],["2019-06-13",20.78,21.2,20.55,21.19,895200.0],["2019-06-14",21.2,21.33,20.9,20.99,531300.0],["2019-06-17",20.92,21.33,20.67,21.19,908800.0],["2019-06-18",21.29,21.98,21.18,21.26,728100.0],["2019-06-19",21.28,21.49,21.0,21.23,999600.0],["2019-06-20",21.59,21.84,20.75,20.82,1348600.0],["2019-06-21",20.52,20.97,19.87,20.65,1658900.0],["2019-06-24",20.69,20.94,19.56,20.12,2189800.0],["2019-06-25",20.1,21.26,19.88,20.41,1868200.0],["2019-06-26",20.33,20.66,19.47,20.02,1511100.0],["2019-06-27",20.1,20.75,20.02,20.31,1553600.0],["2019-06-28",20.29,20.85,20.1,20.66,3969300.0],["2019-07-01",20.91,21.01,19.56,19.6,3101200.0],["2019-07-02",19.61,19.71,18.93,19.29,1542100.0],["2019-07-03",19.46,19.55,19.16,19.39,634300.0],["2019-07-05",19.29,19.56,19.14,19.35,856300.0],["2019-07-08",19.36,19.36,18.83,18.99,1500100.0],["2019-07-09",18.7,19.0,18.2,18.55,1502700.0],["2019-07-10",18.68,19.16,18.68,19.0,1835200.0],["2019-07-11",19.25,19.4,18.77,19.13,1530200.0],["2019-07-12",19.03,19.56,18.89,19.48,1171400.0],["2019-07-15",19.56,19.57,19.05,19.43,899500.0],["2019-07-16",19.3,19.68,19.02,19.07,919500.0],["2019-07-17",19.01,19.1,18.48,18.54,1433500.0],["2019-07-18",18.49,18.84,18.19,18.58,794400.0],["2019-07-19",18.49,18.73,18.06,18.08,1064500.0],["2019-07-22",18.15,18.31,17.55,17.57,1610700.0],["2019-07-23",17.59,17.66,17.18,17.57,1705900.0],["2019-07-24",18.65,20.25,17.32,20.13,5634800.0],["2019-07-25",20.03,20.04,18.84,19.75,4446800.0],["2019-07-26",20.13,22.13,20.13,22.01,2805900.0],["2019-07-29",22.38,23.86,22.05,23.58,3935500.0],["2019-07-30",22.48,23.85,22.0,23.84,2254300.0],["2019-07-31",23.83,24.34,23.23,23.57,1501600.0],["2019-08-01",23.5,23.61,22.61,22.93,1673500.0],["2019-08-02",22.71,23.27,21.81,22.35,1189700.0],["2019-08-05",21.92,22.24,21.59,22.1,1190300.0],["2019-08-06",22.9,23.26,21.03,21.51,2130300.0],["2019-08-07",21.23,21.3,20.38,21.17,1374600.0],["2019-08-08",21.3,21.72,20.94,21.62,1170900.0],["2019-08-09",21.64,21.69,20.82,21.24,832300.0],["2019-08-12",21.24,21.24,20.5,20.56,674900.0],["2019-08-13",20.55,21.38,20.37,21.2,1078600.0],["2019-08-14",20.77,20.94,19.52,19.56,1330600.0],["2019-08-15",19.54,19.61,18.88,18.99,1123500.0],["2019-08-16",19.23,20.57,19.19,20.34,1471200.0],["2019-08-19",20.79,21.23,20.57,20.92,1216600.0],["2019-08-20",20.83,21.16,20.36,20.61,805700.0],["2019-08-21",20.88,21.38,20.71,21.21,893700.0],["2019-08-22",21.37,21.63,21.12,21.18,947800.0],["2019-08-23",21.04,21.57,20.65,20.74,1075100.0],["2019-08-26",21.1,21.42,20.92,21.41,1090500.0],["2019-08-27",21.54,21.78,20.11,20.13,1491900.0],["2019-08-28",20.03,20.51,19.8,20.43,1624500.0],["2019-08-29",20.64,21.3,20.59,21.08,858200.0],["2019-08-30",21.23,21.8,21.08,21.65,788100.0],["2019-09-03",21.25,21.78,20.8,20.89,1136100.0],["2019-09-04",21.15,21.34,20.3,20.59,1033100.0],["2019-09-05",20.83,21.02,20.05,20.2,1549600.0],["2019-09-06",20.3,20.4,19.37,19.78,1971200.0],["2019-09-09",19.94,22.44,19.84,22.4,2705300.0],["2019-09-10",22.28,24.24,22.09,24.2,2072400.0],["2019-09-11",24.25,26.18,24.09,26.07,2778000.0],["2019-09-12",25.93,26.44,25.08,25.7,2368000.0],["2019-09-13",26.0,26.88,25.15,25.17,1399000.0],["2019-09-16",24.96,25.8,24.74,25.52,924200.0],["2019-09-17",25.68,25.94,24.63,24.98,1577500.0],["2019-09-18",25.01,25.06,24.42,25.0,1412900.0],["2019-09-19",24.91,25.77,24.86,25.17,2155200.0],["2019-09-20",25.27,25.6,25.09,25.33,4175600.0],["2019-09-23",24.9,25.07,23.77,23.98,1347600.0],["2019-09-24",24.04,24.29,22.79,22.85,1470400.0],["2019-09-25",22.7,23.25,22.47,22.73,1745800.0],["2019-09-26",22.7,22.8,21.5,21.71,1366300.0],["2019-09-27",21.85,22.29,21.57,21.82,1045400.0],["2019-09-30",21.85,22.41,21.49,22.12,1140500.0],["2019-10-01",22.27,22.84,21.05,21.4,1289100.0],["2019-10-02",21.12,21.22,19.77,20.57,1878800.0],["2019-10-03",20.36,21.07,20.04,20.94,1060900.0],["2019-10-04",21.04,21.44,20.62,21.42,832300.0],["2019-10-07",21.54,22.05,21.27,21.76,868000.0],["2019-10-08",21.31,21.66,21.01,21.42,844700.0],["2019-10-09",21.7,21.97,21.51,21.65,461200.0],["2019-10-10",21.78,22.25,21.65,22.13,664400.0],["2019-10-11",22.65,23.31,22.42,22.58,1136900.0],["2019-10-14",22.34,22.58,21.67,22.09,464500.0],["2019-10-15",22.33,22.99,22.15,22.62,634600.0],["2019-10-16",22.61,23.11,22.46,22.98,778500.0],["2019-10-17",23.0,23.67,22.84,23.5,549800.0],["2019-10-18",23.63,23.86,23.24,23.81,574100.0],["2019-10-21",24.12,25.08,23.97,24.48,841300.0],["2019-10-22",24.51,25.13,24.3,24.93,501600.0],["2019-10-23",24.98,25.46,24.64,25.06,506400.0],["2019-10-24",25.38,25.44,24.63,24.91,394700.0],["2019-10-25",24.02,25.1,23.61,24.65,976200.0],["2019-10-28",24.81,25.97,24.8,25.34,1424100.0],["2019-10-29",25.74,26.86,25.62,26.7,2280400.0],["2019-10-30",26.7,26.75,25.91,26.39,712400.0],["2019-10-31",26.17,26.36,25.1,25.34,832900.0],["2019-11-01",25.66,26.89,25.6,25.88,1965900.0],["2019-11-04",26.21,27.26,25.87,27.12,1578000.0],["2019-11-05",28.22,28.74,27.3,28.11,3886700.0],["2019-11-06",28.82,29.92,28.51,29.67,2673800.0],["2019-11-07",30.0,30.53,29.59,30.0,1583700.0],["2019-11-08",29.89,30.5,29.66,29.7,1898100.0],["2019-11-11",29.37,30.0,28.89,29.98,858400.0],["2019-11-12",30.1,30.45,29.79,29.9,1128800.0],["2019-11-13",29.46,30.05,29.32,29.65,770900.0],["2019-11-14",29.63,29.92,29.22,29.48,934500.0],["2019-11-15",28.99,30.61,28.88,30.55,1939600.0],["2019-11-18",30.59,31.11,30.3,30.8,1068500.0],["2019-11-19",31.0,32.03,30.96,31.76,1557700.0],["2019-11-20",31.45,32.0,30.91,31.4,1477100.0],["2019-11-21",31.43,31.82,30.87,31.41,1268300.0],["2019-11-22",31.63,31.82,31.34,31.43,932600.0],["2019-11-25",31.76,32.89,31.39,32.51,1670500.0],["2019-11-26",32.36,32.46,31.82,31.92,841000.0],["2019-11-27",32.1,33.08,31.98,33.07,768100.0],["2019-11-29",32.85,33.03,32.16,32.2,350200.0],["2019-12-02",32.42,32.73,31.96,32.64,824500.0],["2019-12-03",32.14,33.31,31.98,33.07,873400.0],["2019-12-04",33.23,33.84,33.18,33.74,889000.0],["2019-12-05",34.0,34.33,33.79,34.27,621800.0],["2019-12-06",34.52,35.63,34.52,35.53,1104200.0],["2019-12-09",36.71,36.99,36.04,36.85,1369800.0],["2019-12-10",36.67,37.37,36.53,37.05,923700.0],["2019-12-11",37.38,37.4,36.43,36.64,794700.0],["2019-12-12",36.63,37.77,36.51,37.21,663000.0],["2019-12-13",36.97,37.85,36.91,37.03,682200.0],["2019-12-16",37.51,38.54,37.22,37.84,945400.0],["2019-12-17",37.54,37.83,37.29,37.59,596600.0],["2019-12-18",38.3,38.73,37.92,37.98,970700.0],["2019-12-19",38.29,38.7,37.94,38.18,803400.0],["2019-12-20",38.25,39.37,38.17,38.75,2463700.0],["2019-12-23",38.88,38.95,38.25,38.45,548400.0],["2019-12-24",38.63,38.63,38.1,38.23,263500.0],["2019-12-26",38.3,38.71,38.21,38.45,452600.0],["2019-12-27",38.47,38.47,37.91,38.25,504300.0],["2019-12-30",38.25,38.31,37.31,37.82,1021400.0],["2019-12-31",37.79,38.28,37.77,38.03,1001100.0],["2020-01-02",38.2,38.36,37.22,38.35,765700.0],["2020-01-03",37.54,38.23,37.23,37.95,837200.0],["2020-01-06",37.37,37.77,36.9,37.51,1382400.0],["2020-01-07",37.76,37.76,36.51,36.85,1382000.0],["2020-01-08",37.05,37.35,36.3,36.77,1087200.0],["2020-01-09",36.78,36.96,36.1,36.27,968900.0],["2020-01-10",36.56,36.56,35.63,36.18,810500.0],["2020-01-13",36.27,36.8,35.73,36.51,2032300.0],["2020-01-14",36.23,37.32,36.11,36.59,1157300.0],["2020-01-15",36.64,37.18,36.38,36.84,1280200.0],["2020-01-16",37.1,37.5,36.81,37.14,1364100.0],["2020-01-17",37.24,37.71,36.55,37.14,1260800.0],["2020-01-21",37.14,37.23,36.01,36.14,888300.0],["2020-01-22",36.36,36.85,36.25,36.39,985300.0],["2020-01-23",36.18,36.71,35.51,36.5,1316200.0],["2020-01-24",36.58,36.67,34.27,34.54,940400.0],["2020-01-27",33.62,34.42,33.59,33.72,903600.0],["2020-01-28",34.23,35.73,34.23,34.85,962000.0],["2020-01-29",34.77,35.12,33.75,34.04,699700.0],["2020-01-30",33.6,34.0,32.4,32.71,886200.0],["2020-01-31",32.31,32.39,31.41,31.64,1276800.0],["2020-02-03",31.87,32.67,31.6,32.02,989500.0],["2020-02-04",33.0,33.31,32.66,32.98,942200.0],["2020-02-05",33.56,35.09,33.43,34.73,935100.0],["2020-02-06",34.88,34.88,33.24,33.32,673300.0],["2020-02-07",33.12,33.41,32.62,33.16,854000.0],["2020-02-10",33.16,33.5,33.04,33.44,365700.0],["2020-02-11",33.79,34.32,33.56,34.21,475800.0],["2020-02-12",34.65,34.88,33.14,33.43,896600.0],["2020-02-13",33.19,34.24,33.02,33.97,860800.0],["2020-02-14",33.97,34.13,33.06,33.4,612000.0],["2020-02-18",33.22,33.34,32.27,33.33,625700.0],["2020-02-19",33.59,33.86,33.19,33.34,1363100.0],["2020-02-20",33.32,33.32,32.21,32.55,1677500.0],["2020-02-21",32.5,34.28,32.5,34.2,1391000.0],["2020-02-24",33.25,33.28,32.32,32.69,1527500.0],["2020-02-25",33.36,34.7,29.05,29.25,3135600.0],["2020-02-26",29.74,30.34,27.63,27.8,2050900.0],["2020-02-27",26.94,28.76,26.02,26.74,2296200.0],["2020-02-28",25.87,26.61,25.32,26.28,2281300.0],["2020-03-02",26.61,28.51,25.63,28.4,2151000.0],["2020-03-03",28.34,29.06,25.4,25.81,2374100.0],["2020-03-04",27.9,29.3,27.36,28.76,2073300.0],["2020-03-05",27.49,28.38,26.24,27.06,2677000.0],["2020-03-06",25.65,25.99,24.54,25.85,2875200.0],["2020-03-09",22.29,23.22,19.03,21.91,2712600.0],["2020-03-10",23.28,23.58,20.06,21.6,2847600.0],["2020-03-11",21.42,21.74,19.45,19.99,3438900.0],["2020-03-12",17.41,18.33,15.93,17.52,3029400.0],["2020-03-13",18.87,18.98,15.07,18.58,3191700.0],["2020-03-16",16.53,18.42,14.45,14.98,3577200.0],["2020-03-17",15.44,15.73,12.63,13.15,4165200.0],["2020-03-18",12.32,12.76,10.0,11.01,3730000.0],["2020-03-19",10.85,14.1,10.0,13.79,3556600.0],["2020-03-20",14.19,16.03,12.55,12.98,4356300.0],["2020-03-23",13.32,14.74,12.9,13.94,3533100.0],["2020-03-24",15.19,15.88,14.02,15.05,4438300.0],["2020-03-25",15.82,19.77,15.3,18.0,5525900.0],["2020-03-26",18.9,21.3,17.08,18.48,4762900.0],["2020-03-27",17.38,18.01,16.1,17.06,3601900.0],["2020-03-30",17.01,17.25,15.61,15.94,2774200.0],["2020-03-31",16.07,16.28,14.04,14.4,3845000.0],["2020-04-01",13.47,13.86,12.6,13.01,4134000.0],["2020-04-02",12.76,14.5,12.5,13.19,2874100.0],["2020-04-03",12.76,13.6,11.67,11.89,3612500.0],["2020-04-06",12.9,13.72,12.44,13.52,4200400.0],["2020-04-07",14.71,16.56,14.09,15.52,4452800.0],["2020-04-08",15.87,20.46,15.8,20.21,7559300.0],["2020-04-09",21.0,22.09,19.37,19.87,4644300.0],["2020-04-13",19.68,20.02,18.04,18.69,2151000.0],["2020-04-14",19.1,20.33,18.8,20.2,2184100.0],["2020-04-15",18.9,19.95,18.2,19.54,1513000.0],["2020-04-16",19.44,20.07,18.55,19.4,1955800.0],["2020-04-17",21.02,22.59,20.6,22.41,3038300.0],["2020-04-20",21.59,21.95,20.35,20.97,2480200.0],["2020-04-21",19.19,21.23,19.19,20.06,1765300.0],["2020-04-22",20.78,20.96,18.55,18.6,1710100.0],["2020-04-23",18.65,19.63,18.28,18.76,1703700.0],["2020-04-24",19.03,19.54,18.48,19.33,1711000.0],["2020-04-27",19.73,20.45,19.32,19.97,2383300.0],["2020-04-28",20.85,21.11,19.42,19.49,2325200.0],["2020-04-29",20.29,21.36,19.79,20.5,2451000.0],["2020-04-30",20.03,20.89,19.25,20.18,2401100.0],["2020-05-01",19.16,19.53,17.11,17.49,2522400.0],["2020-05-04",17.04,18.1,16.68,17.96,1937600.0],["2020-05-05",19.0,20.75,18.8,18.9,3186100.0],["2020-05-06",18.7,18.89,17.0,17.16,3223300.0],["2020-05-07",17.44,18.17,16.86,16.99,2209900.0],["2020-05-08",17.43,19.69,17.26,19.53,3598200.0],["2020-05-11",19.44,19.49,18.34,18.71,2415000.0],["2020-05-12",18.96,19.36,17.6,17.62,2194100.0],["2020-05-13",17.5,17.54,16.22,16.68,3030100.0],["2020-05-14",16.23,17.14,15.19,16.7,2452900.0],["2020-05-15",16.57,17.51,16.31,17.16,1892000.0],["2020-05-18",18.39,20.66,18.34,20.5,3688900.0],["2020-05-19",20.24,21.57,19.27,20.66,2558100.0],["2020-05-20",20.92,22.5,20.85,22.41,2498000.0],["2020-05-21",22.2,23.4,22.19,23.05,2139800.0],["2020-05-22",23.2,23.22,21.84,22.88,1312700.0],["2020-05-26",24.25,24.89,23.37,23.81,2056200.0],["2020-05-27",24.34,24.55,22.87,23.98,1771000.0],["2020-05-28",24.28,24.54,23.03,23.16,1694500.0],["2020-05-29",22.85,22.85,20.77,21.76,2927900.0],["2020-06-01",22.01,22.66,21.68,22.25,1953300.0],["2020-06-02",22.46,22.61,21.56,22.11,1633500.0],["2020-06-03",22.53,22.89,21.44,21.68,2030900.0],["2020-06-04",21.49,22.22,21.14,21.24,1740600.0],["2020-06-05",22.49,24.95,22.49,24.5,3319400.0],["2020-06-08",25.31,26.22,25.31,25.8,2032300.0],["2020-06-09",25.35,25.35,23.84,24.4,1517800.0],["2020-06-10",24.1,24.24,22.01,22.08,2719100.0],["2020-06-11",20.73,21.12,19.13,19.43,2516600.0],["2020-06-12",20.6,21.38,18.75,19.76,2040900.0],["2020-06-15",18.72,21.71,18.28,21.69,2437600.0],["2020-06-16",23.07,23.53,21.18,22.34,2644600.0],["2020-06-17",22.36,22.48,20.86,20.91,2013900.0],["2020-06-18",20.5,21.85,20.2,21.39,1735600.0],["2020-06-19",21.74,22.13,20.3,20.55,2149900.0],["2020-06-22",20.29,20.44,19.53,19.98,1588800.0],["2020-06-23",20.12,20.26,18.68,19.11,2558200.0],["2020-06-24",18.51,18.87,17.45,17.84,3043600.0],["2020-06-25",17.73,18.46,17.13,17.86,4476400.0],["2020-06-26",17.67,17.8,16.99,17.58,6001500.0],["2020-06-29",17.82,18.55,17.17,18.2,1621200.0],["2020-06-30",18.08,18.21,17.28,18.11,1847000.0],["2020-07-01",18.05,18.91,17.93,18.47,1573600.0],["2020-07-02",18.99,19.33,18.11,18.21,1313800.0],["2020-07-06",18.66,18.86,18.05,18.61,1687000.0],["2020-07-07",18.26,18.51,17.67,17.76,1337100.0],["2020-07-08",17.63,18.06,17.07,17.73,1467300.0],["2020-07-09",17.59,17.86,16.21,16.81,1905400.0],["2020-07-10",16.7,17.91,16.39,17.78,1594300.0],["2020-07-13",18.0,19.43,17.85,18.5,2102600.0],["2020-07-14",18.44,19.32,18.2,19.31,1436200.0],["2020-07-15",20.0,21.1,19.81,20.88,1862600.0],["2020-07-16",20.8,22.84,20.18,22.37,3986700.0],["2020-07-17",22.52,22.94,22.04,22.83,1492800.0],["2020-07-20",22.75,23.07,21.34,21.51,1467100.0],["2020-07-21",21.97,23.14,21.82,22.91,1594100.0],["2020-07-22",23.57,25.67,23.32,24.76,2616900.0],["2020-07-23",24.42,25.36,24.11,24.99,1715100.0],["2020-07-24",24.86,25.17,24.25,24.87,1122500.0],["2020-07-27",24.75,24.9,24.02,24.82,1007100.0],["2020-07-28",24.62,25.69,24.29,25.5,1232300.0],["2020-07-29",25.82,27.28,25.73,26.88,2458900.0],["2020-07-30",26.05,27.23,25.61,26.83,1148000.0],["2020-07-31",26.93,27.0,25.64,26.44,1528500.0],["2020-08-03",26.53,26.77,25.95,26.41,1705300.0],["2020-08-04",25.99,26.91,24.22,26.59,3364600.0],["2020-08-05",27.37,29.65,27.35,29.45,2698500.0],["2020-08-06",29.77,30.32,29.16,29.36,1830200.0],["2020-08-07",29.4,29.97,28.44,29.12,1338300.0],["2020-08-10",29.45,30.41,29.27,29.75,1304900.0],["2020-08-11",30.23,30.54,29.15,29.25,1058000.0],["2020-08-12",29.25,29.39,28.44,29.3,1051400.0],["2020-08-13",29.01,29.3,28.11,28.24,1337500.0],["2020-08-14",28.03,29.12,27.54,29.08,1597800.0],["2020-08-17",29.04,29.73,28.66,29.11,636800.0],["2020-08-18",28.99,29.37,27.96,28.14,958300.0],["2020-08-19",28.31,29.37,28.1,28.48,1165000.0],["2020-08-20",27.96,28.06,27.01,27.17,1109900.0],["2020-08-21",26.86,27.32,26.27,26.61,883700.0],["2020-08-24",26.9,28.24,26.63,27.68,1110700.0],["2020-08-25",27.86,27.96,26.58,27.38,922000.0],["2020-08-26",27.33,27.33,25.81,26.21,1061000.0],["2020-08-27",26.37,28.48,26.37,27.89,1564000.0],["2020-08-28",28.03,28.82,27.46,28.81,659100.0],["2020-08-31",28.56,28.84,28.18,28.18,1092400.0],["2020-09-01",27.93,28.63,27.3,28.42,1158200.0],["2020-09-02",28.57,29.88,28.23,29.23,1639500.0],["2020-09-03",29.52,30.15,28.34,29.56,1241300.0],["2020-09-04",30.27,30.54,29.08,30.0,1186600.0],["2020-09-08",29.71,29.71,28.28,28.41,1129000.0],["2020-09-09",28.64,29.32,27.63,29.14,1010100.0],["2020-09-10",29.3,29.8,28.79,28.93,872600.0],["2020-09-11",29.0,29.42,28.23,29.22,932500.0],["2020-09-14",29.28,29.71,29.05,29.58,763400.0],["2020-09-15",29.84,29.97,28.21,28.37,1072500.0],["2020-09-16",28.81,29.67,28.51,28.91,1368300.0],["2020-09-17",28.72,29.97,28.06,29.78,1439400.0],["2020-09-18",29.92,29.92,27.88,28.23,2241000.0],["2020-09-21",25.44,25.52,23.46,24.52,3224800.0],["2020-09-22",24.55,24.89,23.17,23.9,2069700.0],["2020-09-23",23.97,24.18,21.69,21.76,2130500.0],["2020-09-24",21.94,22.97,21.34,21.78,1831300.0],["2020-09-25",21.38,23.1,21.38,22.89,1775000.0],["2020-09-28",23.23,24.1,23.01,23.64,1583600.0],["2020-09-29",23.59,23.81,22.52,23.49,1480900.0],["2020-09-30",23.76,25.21,23.76,24.51,1713300.0],["2020-10-01",24.49,24.94,23.59,24.87,1298000.0],["2020-10-02",24.09,26.07,24.06,25.83,1301200.0],["2020-10-05",26.3,27.91,26.08,27.81,1260100.0],["2020-10-06",28.31,28.41,26.79,26.8,1458900.0],["2020-10-07",27.24,28.48,27.24,27.37,1376500.0],["2020-10-08",27.56,28.39,27.44,28.26,677400.0],["2020-10-09",30.07,30.08,27.8,28.47,1744600.0],["2020-10-12",28.3,28.66,27.21,27.86,846400.0],["2020-10-13",27.39,28.16,26.63,28.05,1175400.0],["2020-10-14",28.08,29.39,28.08,28.48,944600.0],["2020-10-15",27.95,29.39,27.95,29.31,1200300.0],["2020-10-16",29.28,30.04,28.93,28.96,1087300.0],["2020-10-19",29.0,29.29,28.1,28.19,697500.0],["2020-10-20",28.44,29.39,28.06,28.57,1052500.0],["2020-10-21",27.92,28.97,26.0,28.45,2407600.0],["2020-10-22",28.87,29.15,27.37,27.96,1598300.0],["2020-10-23",28.42,29.25,27.65,29.16,1445000.0],["2020-10-26",28.49,29.36,28.0,28.45,1583900.0],["2020-10-27",28.14,28.27,25.63,25.67,1603600.0],["2020-10-28",25.25,25.75,24.57,24.99,1647600.0],["2020-10-29",24.65,25.88,24.22,25.21,940300.0],["2020-10-30",25.07,25.35,24.15,24.54,1361300.0],["2020-11-02",25.22,26.81,25.05,26.74,1262600.0],["2020-11-03",27.49,28.65,27.32,28.04,2147700.0],["2020-11-04",27.34,28.11,25.46,26.27,2835100.0],["2020-11-05",26.6,29.13,26.51,28.77,1677000.0],["2020-11-06",28.83,29.1,28.2,28.46,705400.0],["2020-11-09",31.3,33.0,30.82,32.18,2059700.0],["2020-11-10",32.5,34.82,32.07,33.38,1659300.0],["2020-11-11",33.38,33.4,30.96,31.62,1002900.0],["2020-11-12",31.05,31.82,29.35,29.95,1135600.0],["2020-11-13",30.35,31.94,30.22,31.15,1786800.0],["2020-11-16",32.3,32.68,31.41,31.79,853500.0],["2020-11-17",31.32,32.86,30.98,32.24,1301600.0],["2020-11-18",32.56,32.68,31.51,31.8,937000.0],["2020-11-19",31.54,31.95,30.58,31.83,562600.0],["2020-11-20",31.71,32.33,31.41,31.59,538100.0],["2020-11-23",31.86,33.46,31.78,32.7,1185800.0],["2020-11-24",33.38,34.01,33.08,33.56,755600.0],["2020-11-25",33.16,33.53,32.4,32.56,757800.0],["2020-11-27",32.55,33.29,32.49,32.88,332100.0],["2020-11-30",32.6,32.81,31.35,31.43,1017600.0],["2020-12-01",32.25,32.87,31.54,31.6,582000.0],["2020-12-02",31.18,32.87,31.18,32.63,529500.0],["2020-12-03",32.76,33.34,32.49,32.92,697200.0],["2020-12-04",33.28,34.6,33.28,34.58,567400.0],["2020-12-07",34.25,34.53,33.01,33.49,692000.0],["2020-12-08",33.03,34.38,33.03,34.3,593600.0],["2020-12-09",34.6,35.21,34.5,34.97,740200.0],["2020-12-10",35.1,42.78,34.87,42.78,4898400.0],["2020-12-11",42.28,42.57,39.78,41.04,2220300.0],["2020-12-14",41.86,42.27,39.83,39.83,1402100.0],["2020-12-15",42.35,42.63,40.55,42.3,1449500.0],["2020-12-16",42.38,42.47,40.02,40.53,1290900.0],["2020-12-17",40.91,41.95,40.56,41.12,1045000.0],["2020-12-18",41.18,41.57,39.99,40.26,1602700.0],["2020-12-21",38.97,40.74,38.85,39.95,728200.0],["2020-12-22",40.0,41.35,39.47,40.83,796300.0],["2020-12-23",41.19,41.5,40.5,40.53,460300.0],["2020-12-24",40.38,40.53,39.65,40.11,214200.0],["2020-12-28",40.86,40.86,39.69,39.73,480600.0],["2020-12-29",39.75,40.21,39.35,39.97,526100.0],["2020-12-30",39.96,40.57,39.45,39.82,449800.0],["2020-12-31",39.88,40.34,39.46,39.93,605000.0],["2021-01-04",40.33,40.42,38.03,38.98,883600.0],["2021-01-05",39.9,42.2,39.59,41.41,1745400.0],["2021-01-06",42.39,46.19,42.39,44.39,1872400.0],["2021-01-07",44.94,45.43,43.59,44.74,849200.0],["2021-01-08",47.17,48.11,44.81,46.0,953500.0],["2021-01-11",45.0,46.5,44.66,45.44,698100.0],["2021-01-12",46.0,46.41,44.85,45.17,814300.0],["2021-01-13",44.75,45.35,43.87,44.89,892300.0],["2021-01-14",45.64,47.65,45.23,46.77,837100.0],["2021-01-15",46.12,47.7,45.04,47.38,815300.0],["2021-01-19",48.18,48.45,46.25,47.65,1031700.0],["2021-01-20",47.09,48.9,46.91,48.01,728300.0],["2021-01-21",48.69,50.44,47.94,50.05,1314400.0],["2021-01-22",49.2,50.8,48.77,50.74,883400.0],["2021-01-25",50.14,51.05,49.55,50.06,1053000.0],["2021-01-26",50.41,50.59,49.46,49.76,1058700.0],["2021-01-27",47.97,49.2,47.2,48.25,1243700.0],["2021-01-28",48.96,49.92,48.11,48.57,1062300.0],["2021-01-29",48.51,48.78,46.01,47.27,944200.0],["2021-02-01",48.0,50.89,47.71,50.72,999300.0],["2021-02-02",51.68,51.97,49.55,49.57,746200.0],["2021-02-03",49.41,50.46,49.04,49.88,989600.0],["2021-02-04",49.93,50.34,49.46,49.87,912900.0],["2021-02-05",50.51,50.81,48.97,50.65,1567600.0],["2021-02-08",50.75,52.59,49.65,52.31,1425600.0],["2021-02-09",51.97,52.44,50.76,51.6,1189500.0],["2021-02-10",50.06,52.63,48.2,49.65,2727500.0],["2021-02-11",50.35,51.4,49.45,50.54,1735500.0],["2021-02-12",50.09,50.53,48.62,49.83,1115700.0],["2021-02-16",50.5,50.62,48.88,50.62,839000.0],["2021-02-17",50.09,51.37,49.58,50.23,794100.0],["2021-02-18",50.26,50.46,49.44,49.96,997100.0],["2021-02-19",50.12,51.42,49.8,50.9,580900.0],["2021-02-22",50.35,51.34,49.85,50.53,688900.0],["2021-02-23",50.15,51.88,49.26,51.3,666200.0],["2021-02-24",51.74,53.8,51.31,52.85,774100.0],["2021-02-25",52.81,53.7,50.88,51.08,859100.0],["2021-02-26",51.15,53.0,50.14,51.02,973300.0],["2021-03-01",51.42,53.5,51.1,52.88,747300.0],["2021-03-02",52.6,54.25,52.23,53.18,948800.0],["2021-03-03",53.45,54.89,53.28,53.7,921600.0],["2021-03-04",53.2,54.63,51.44,52.69,856600.0],["2021-03-05",53.28,54.05,50.84,53.78,904200.0],["2021-03-08",53.91,56.1,53.54,55.5,813300.0],["2021-03-09",56.54,57.0,53.91,53.98,770400.0],["2021-03-10",54.17,55.9,53.87,55.58,704500.0],["2021-03-11",56.12,56.77,55.39,55.62,1477700.0],["2021-03-12",55.68,56.52,54.39,55.29,868900.0],["2021-03-15",55.08,57.65,54.91,57.56,1164800.0],["2021-03-16",57.49,57.88,53.7,54.47,685700.0],["2021-03-17",53.81,55.12,52.79,54.84,650000.0],["2021-03-18",54.84,55.28,52.88,53.18,833400.0],["2021-03-19",53.35,55.72,52.77,54.18,1555700.0],["2021-03-22",54.63,55.48,53.86,54.81,820000.0],["2021-03-23",53.07,53.84,49.57,50.49,1879400.0],["2021-03-24",51.29,52.95,50.0,50.03,1063100.0],["2021-03-25",49.74,53.7,49.15,53.24,1281500.0],["2021-03-26",54.37,55.03,52.67,53.26,854900.0],["2021-03-29",52.87,54.45,51.36,51.8,672400.0],["2021-03-30",52.22,53.34,51.0,53.15,778400.0],["2021-03-31",53.51,54.5,51.94,52.0,1265600.0],["2021-04-01",52.06,52.22,50.85,51.19,934100.0],["2021-04-05",51.65,52.36,50.67,50.77,1160200.0],["2021-04-06",50.87,51.95,50.51,51.3,598800.0],["2021-04-07",51.19,51.8,49.94,50.49,812800.0],["2021-04-08",50.49,51.06,49.37,50.77,829900.0],["2021-04-09",51.1,52.28,50.4,52.19,578500.0],["2021-04-12",52.15,53.0,51.98,52.39,677000.0],["2021-04-13",52.33,52.33,50.38,51.57,975500.0],["2021-04-14",51.48,53.26,51.48,52.23,673800.0],["2021-04-15",53.03,53.47,52.44,53.19,706400.0],["2021-04-16",53.64,54.88,53.46,54.42,793300.0],["2021-04-19",54.47,54.64,51.9,52.55,1290700.0],["2021-04-20",53.0,53.54,50.78,52.02,1155500.0],["2021-04-21",53.0,55.88,51.02,54.53,1668900.0],["2021-04-22",55.74,57.68,54.54,56.18,3015900.0],["2021-04-23",56.2,57.32,55.01,55.7,2582600.0],["2021-04-26",56.12,56.45,54.62,55.88,1672300.0],["2021-04-27",55.66,57.09,55.37,56.46,1883100.0],["2021-04-28",56.57,59.02,56.18,58.94,1159700.0],["2021-04-29",59.13,61.24,58.9,59.59,1704700.0],["2021-04-30",58.86,59.93,58.36,59.26,1165000.0],["2021-05-03",60.76,63.14,60.25,62.3,1334700.0],["2021-05-04",61.94,63.84,61.19,63.75,1017900.0],["2021-05-05",64.38,64.5,62.91,64.13,1094900.0],["2021-05-06",64.0,65.45,63.49,65.41,940900.0],["2021-05-07",65.55,67.26,64.59,66.84,945900.0],["2021-05-10",67.35,67.85,64.87,64.92,1622100.0],["2021-05-11",63.15,66.22,62.06,65.29,1339300.0],["2021-05-12",63.94,64.69,61.77,62.03,1082900.0],["2021-05-13",62.17,64.28,61.72,63.85,929200.0],["2021-05-14",64.63,64.96,63.25,64.22,789600.0],["2021-05-17",63.93,65.32,63.12,65.14,808900.0],["2021-05-18",65.22,65.42,61.88,62.03,1252000.0],["2021-05-19",60.83,61.74,59.74,61.67,1101700.0],["2021-05-20",62.22,63.32,60.96,62.77,652700.0],["2021-05-21",63.59,64.02,62.75,63.17,589600.0],["2021-05-24",63.52,64.06,62.8,63.61,505800.0],["2021-05-25",64.2,64.8,63.34,63.42,661100.0],["2021-05-26",64.16,65.2,63.31,64.77,606700.0],["2021-05-27",65.44,66.72,65.21,66.25,886900.0],["2021-05-28",67.43,67.52,64.92,66.91,808600.0],["2021-06-01",67.28,68.76,66.51,68.51,936900.0],["2021-06-02",68.9,69.26,67.1,67.3,1162600.0],["2021-06-03",66.81,68.19,65.0,67.66,701600.0],["2021-06-04",68.38,68.38,66.91,67.73,392400.0],["2021-06-07",67.78,68.59,67.32,68.09,570600.0],["2021-06-08",68.13,68.21,66.81,67.71,526100.0],["2021-06-09",67.85,68.35,67.0,67.69,681500.0],["2021-06-10",68.52,68.82,66.95,68.15,647700.0],["2021-06-11",68.42,68.92,67.78,68.78,603000.0],["2021-06-14",68.8,68.8,67.01,67.5,838200.0],["2021-06-15",67.43,68.25,66.44,67.38,460100.0],["2021-06-16",67.0,67.01,65.61,66.77,1187500.0],["2021-06-17",67.99,70.75,67.5,68.63,1535400.0],["2021-06-18",67.7,67.9,65.4,65.93,1685200.0],["2021-06-21",66.56,68.79,66.03,68.58,1028100.0],["2021-06-22",68.24,68.72,67.82,68.42,741800.0],["2021-06-23",68.52,68.82,67.39,68.04,1089500.0],["2021-06-24",69.01,69.51,67.9,68.89,695300.0],["2021-06-25",68.75,70.11,68.3,69.94,1898500.0],["2021-06-28",69.61,70.0,67.93,68.42,572600.0],["2021-06-29",68.92,69.53,66.02,66.04,957700.0],["2021-06-30",65.95,67.48,65.55,66.99,1009000.0],["2021-07-01",67.47,68.9,66.49,67.92,1026500.0],["2021-07-02",67.64,68.71,67.15,68.53,594000.0],["2021-07-06",68.2,68.47,66.19,68.01,962300.0],["2021-07-07",67.77,68.78,67.06,67.96,520000.0],["2021-07-08",66.27,68.31,65.99,67.08,718500.0],["2021-07-09",68.61,69.31,67.79,68.92,844500.0],["2021-07-12",68.56,70.22,67.96,69.1,927800.0],["2021-07-13",68.66,68.97,67.12,68.24,608500.0],["2021-07-14",68.33,69.28,66.43,66.78,727400.0],["2021-07-15",66.17,67.92,66.06,67.33,803100.0],["2021-07-16",67.76,68.12,66.5,66.63,647800.0],["2021-07-19",64.91,65.88,63.49,64.66,1425600.0],["2021-07-20",67.75,71.75,67.57,70.52,2175500.0],["2021-07-21",71.18,73.65,70.85,72.25,1490900.0],["2021-07-22",69.87,70.82,67.12,70.0,2487100.0],["2021-07-23",71.42,72.2,70.7,71.63,1057900.0],["2021-07-26",71.87,73.11,70.14,71.67,824000.0],["2021-07-27",72.02,72.48,70.34,71.71,740600.0],["2021-07-28",71.19,72.31,69.2,71.53,630300.0],["2021-07-29",72.34,73.46,71.94,72.14,534700.0],["2021-07-30",71.33,72.75,71.33,71.84,603100.0],["2021-08-02",72.11,74.4,71.03,71.21,819400.0],["2021-08-03",71.24,72.42,69.8,72.13,596500.0],["2021-08-04",71.03,72.12,69.16,69.22,918200.0],["2021-08-05",69.5,70.3,68.13,69.23,663000.0],["2021-08-06",69.38,69.93,67.86,68.74,641100.0],["2021-08-09",68.35,68.35,66.42,67.76,587000.0],["2021-08-10",67.18,67.97,65.0,65.27,1745400.0],["2021-08-11",65.41,67.61,64.1,67.52,1172300.0],["2021-08-12",69.53,70.12,67.9,70.0,955100.0],["2021-08-13",69.73,70.09,68.31,70.01,712400.0],["2021-08-16",70.01,71.9,69.66,71.09,624300.0],["2021-08-17",69.65,70.79,69.22,70.34,740500.0],["2021-08-18",70.23,71.39,69.6,69.77,503600.0],["2021-08-19",68.38,69.46,68.26,69.43,654600.0],["2021-08-20",69.75,73.09,69.64,72.63,801900.0],["2021-08-23",73.4,73.92,72.22,72.99,905400.0],["2021-08-24",73.45,74.22,72.62,72.68,997000.0],["2021-08-25",72.68,74.67,71.98,73.67,750800.0],["2021-08-26",73.28,74.3,72.57,73.56,452200.0],["2021-08-27",73.93,75.6,73.83,74.99,739100.0],["2021-08-30",75.25,76.16,74.47,75.46,444500.0],["2021-08-31",75.26,76.15,74.63,75.35,657100.0],["2021-09-01",75.67,75.67,73.67,74.99,545200.0],["2021-09-02",75.43,76.07,74.81,75.98,382200.0],["2021-09-03",75.26,76.07,75.03,75.89,358300.0],["2021-09-07",75.66,75.91,74.25,74.88,454500.0],["2021-09-08",74.45,75.53,73.95,75.19,400700.0],["2021-09-09",75.11,75.95,74.2,74.21,544900.0],["2021-09-10",74.38,74.46,72.45,72.71,520800.0],["2021-09-13",73.64,73.86,72.43,73.67,327700.0],["2021-09-14",74.4,74.4,71.44,71.75,510800.0],["2021-09-15",71.5,73.45,70.86,73.14,557300.0],["2021-09-16",73.35,74.05,71.5,73.31,509700.0],["2021-09-17",73.64,73.91,71.99,72.9,1682800.0],["2021-09-20",70.86,72.22,70.25,71.82,744600.0],["2021-09-21",72.7,73.77,71.96,72.58,542100.0],["2021-09-22",72.94,74.35,72.2,73.23,644800.0],["2021-09-23",74.11,74.4,72.66,72.67,630900.0],["2021-09-24",71.53,72.33,70.77,71.39,604400.0],["2021-09-27",70.95,71.74,68.78,69.59,1167000.0],["2021-09-28",69.1,69.51,66.41,67.08,1343800.0],["2021-09-29",67.64,69.25,67.01,68.64,629400.0],["2021-09-30",69.03,69.03,65.9,66.44,1048100.0],["2021-10-01",66.89,69.5,66.62,68.82,623800.0],["2021-10-04",69.25,70.51,66.15,67.1,810200.0],["2021-10-05",67.78,68.5,66.11,66.22,937200.0],["2021-10-06",65.21,65.4,62.74,63.28,1209700.0],["2021-10-07",63.6,64.62,62.92,63.53,864600.0],["2021-10-08",63.23,63.79,61.76,61.86,780300.0],["2021-10-11",61.77,63.56,61.77,62.0,717100.0],["2021-10-12",62.29,62.67,61.63,62.14,553400.0],["2021-10-13",61.84,61.84,60.49,61.02,669900.0],["2021-10-14",61.7,63.09,61.51,62.44,562700.0],["2021-10-15",63.52,64.66,63.1,63.56,866400.0],["2021-10-18",63.12,63.4,61.71,62.97,715400.0],["2021-10-19",63.51,66.6,63.51,64.45,1236900.0],["2021-10-20",64.7,66.73,64.46,65.65,1271800.0],["2021-10-21",71.37,71.57,64.76,70.45,3086900.0],["2021-10-22",69.96,72.55,68.89,70.63,1759800.0],["2021-10-25",70.88,71.23,68.37,68.74,872300.0],["2021-10-26",68.59,68.73,66.88,68.32,855800.0],["2021-10-27",68.07,71.68,67.54,70.16,1084700.0],["2021-10-28",70.86,72.15,70.09,71.77,818000.0],["2021-10-29",71.5,72.8,71.23,71.66,652500.0],["2021-11-01",71.6,72.18,70.92,71.49,538300.0],["2021-11-02",72.01,72.11,69.19,69.64,448200.0],["2021-11-03",69.4,73.72,69.12,73.68,891300.0],["2021-11-04",73.86,74.7,71.77,72.72,470800.0],["2021-11-05",73.87,76.49,73.49,75.42,1151200.0],["2021-11-08",75.68,75.94,74.2,75.2,535600.0],["2021-11-09",79.77,83.69,78.05,79.53,1772500.0],["2021-11-10",79.13,81.4,79.13,79.93,832600.0],["2021-11-11",79.75,80.3,79.02,79.34,837000.0],["2021-11-12",79.96,79.98,78.08,79.13,760600.0],["2021-11-15",79.81,80.97,78.84,80.23,824200.0],["2021-11-16",79.75,80.77,79.49,79.7,792400.0],["2021-11-17",79.43,80.19,78.42,78.78,491900.0],["2021-11-18",78.28,79.41,78.28,78.66,544700.0],["2021-11-19",78.1,79.11,76.4,77.45,701000.0],["2021-11-22",77.91,80.66,77.76,78.54,715200.0],["2021-11-23",78.15,79.57,77.63,79.4,679700.0],["2021-11-24",79.12,79.95,77.95,78.19,422200.0],["2021-11-26",75.56,76.63,72.69,75.67,772200.0],["2021-11-29",77.0,78.18,74.44,74.46,842000.0],["2021-11-30",73.62,74.48,72.49,72.87,993600.0],["2021-12-01",74.54,74.8,70.21,70.52,854600.0],["2021-12-02",70.79,74.67,70.04,74.02,979400.0],["2021-12-03",74.23,74.42,70.28,71.05,949200.0],["2021-12-06",72.26,72.86,70.43,72.63,837500.0],["2021-12-07",73.8,76.8,73.32,75.36,922000.0],["2021-12-08",75.13,76.28,75.08,75.9,639200.0],["2021-12-09",75.32,75.75,74.6,74.63,510200.0],["2021-12-10",74.77,76.0,73.79,75.84,850500.0],["2021-12-13",76.03,77.29,74.97,76.37,835100.0],["2021-12-14",75.55,77.42,75.28,76.26,579100.0],["2021-12-15",75.94,78.77,75.51,78.19,818200.0],["2021-12-16",78.77,79.03,74.43,74.55,831000.0],["2021-12-17",74.14,75.41,72.57,74.52,2393200.0],["2021-12-20",72.85,73.41,69.46,72.89,1127700.0],["2021-12-21",73.84,76.53,73.74,76.21,663900.0],["2021-12-22",75.83,78.99,75.48,78.2,639200.0],["2021-12-23",78.57,79.98,78.4,79.26,782900.0],["2021-12-27",79.6,80.09,78.9,80.02,443000.0],["2021-12-28",80.01,81.96,79.95,80.14,421900.0],["2021-12-29",80.38,81.84,79.91,80.43,448800.0],["2021-12-30",80.4,82.88,80.4,81.91,658700.0],["2021-12-31",81.78,82.86,81.53,81.69,788800.0],["2022-01-03",81.7,81.88,79.23,79.95,765100.0],["2022-01-04",79.95,81.77,79.54,80.65,952600.0],["2022-01-05",80.76,81.88,77.88,77.97,866400.0],["2022-01-06",78.87,78.89,76.61,77.66,818800.0],["2022-01-07",77.18,77.63,74.88,74.88,812700.0],["2022-01-10",74.78,75.46,72.49,74.55,718100.0],["2022-01-11",73.3,77.66,71.3,77.55,1711900.0],["2022-01-12",78.0,79.27,75.92,76.82,978400.0],["2022-01-13",77.28,79.36,75.87,78.63,1797500.0],["2022-01-14",78.52,81.17,78.02,81.04,1247900.0],["2022-01-18",79.58,81.46,77.77,77.9,1451800.0],["2022-01-19",77.91,79.95,76.33,77.17,954700.0],["2022-01-20",82.31,82.39,78.05,78.42,1483300.0],["2022-01-21",78.38,79.02,75.25,75.97,1321200.0],["2022-01-24",74.39,78.75,72.18,78.21,1484100.0],["2022-01-25",76.5,76.69,72.38,74.6,1632400.0],["2022-01-26",75.67,78.08,74.53,75.85,1017100.0],["2022-01-27",73.5,75.08,72.53,73.18,1056200.0],["2022-01-28",72.75,73.05,70.03,72.67,1288600.0],["2022-01-31",72.02,74.18,71.85,74.12,1499200.0],["2022-02-01",74.3,75.12,72.6,74.64,944600.0],["2022-02-02",74.34,76.95,73.37,76.43,899900.0],["2022-02-03",75.35,76.93,74.22,75.2,622100.0],["2022-02-04",74.04,74.76,70.82,72.84,998500.0],["2022-02-07",72.91,72.91,69.54,70.0,1839300.0],["2022-02-08",69.88,74.82,67.57,74.07,3603500.0],["2022-02-09",77.33,82.97,76.94,82.22,2896200.0],["2022-02-10",82.38,88.19,81.14,84.99,3272300.0],["2022-02-11",85.06,86.51,80.99,81.68,1332800.0],["2022-02-14",82.11,83.93,80.89,81.03,874200.0],["2022-02-15",82.17,84.03,81.77,83.94,964400.0],["2022-02-16",83.62,88.03,82.92,87.4,1151700.0],["2022-02-17",86.5,86.76,84.04,84.1,697000.0],["2022-02-18",83.79,84.69,80.46,80.51,1251600.0],["2022-02-22",79.99,81.76,78.6,79.65,1128300.0],["2022-02-23",80.63,81.35,78.64,79.12,1035100.0],["2022-02-24",76.0,81.4,76.0,81.2,1032500.0],["2022-02-25",81.36,85.95,81.36,85.71,995200.0],["2022-02-28",83.03,86.31,83.03,85.99,1160600.0],["2022-03-01",85.77,89.9,85.77,88.11,2272200.0],["2022-03-02",88.0,90.97,87.95,89.89,1230100.0],["2022-03-03",90.89,91.89,88.9,91.2,1323500.0],["2022-03-04",89.24,91.23,87.59,91.13,1281200.0],["2022-03-07",90.71,90.71,85.94,87.13,1333300.0],["2022-03-08",87.23,89.2,85.28,86.47,1058300.0],["2022-03-09",88.93,91.76,88.25,89.62,1221900.0],["2022-03-10",87.87,90.65,87.12,89.76,668400.0],["2022-03-11",88.72,91.19,88.59,89.04,800300.0],["2022-03-14",89.25,89.82,85.36,86.27,1337800.0],["2022-03-15",86.8,88.1,85.78,87.49,1326200.0],["2022-03-16",88.38,89.99,84.79,87.65,1374100.0],["2022-03-17",87.43,89.16,86.64,88.83,1026400.0],["2022-03-18",88.55,89.04,87.02,87.68,1655200.0],["2022-03-21",87.52,89.13,86.46,87.53,741500.0],["2022-03-22",87.54,88.57,86.4,87.66,1212300.0],["2022-03-23",87.11,87.61,85.47,87.02,547100.0],["2022-03-24",87.35,88.96,86.33,88.78,644200.0],["2022-03-25",88.8,89.49,86.79,89.44,673100.0],["2022-03-28",89.24,90.88,88.15,90.54,903200.0],["2022-03-29",92.12,92.65,90.01,90.73,1015600.0],["2022-03-30",90.31,90.31,85.85,86.99,1393600.0],["2022-03-31",86.5,87.84,85.03,85.96,889800.0],["2022-04-01",86.71,87.19,85.74,86.75,1210800.0],["2022-04-04",86.63,86.68,82.0,82.67,1738100.0],["2022-04-05",82.56,82.76,79.37,80.02,1558700.0],["2022-04-06",79.31,81.34,77.81,80.94,1396000.0],["2022-04-07",81.5,83.28,81.36,82.44,1043300.0],["2022-04-08",82.08,85.34,81.22,84.13,1399000.0],["2022-04-11",84.0,84.91,82.77,83.11,861900.0],["2022-04-12",83.99,85.83,83.26,84.76,1590500.0],["2022-04-13",85.64,86.6,83.56,83.96,720800.0],["2022-04-14",84.35,86.25,84.12,85.0,750800.0],["2022-04-18",84.09,84.98,83.4,84.15,751900.0],["2022-04-19",84.37,86.84,83.62,84.33,1279200.0],["2022-04-20",84.89,89.72,84.61,89.01,2430100.0],["2022-04-21",88.08,91.83,83.81,86.67,2472100.0],["2022-04-22",82.67,83.02,72.76,73.11,5714000.0],["2022-04-25",72.26,77.51,71.87,76.66,2821300.0],["2022-04-26",73.47,75.59,73.0,74.35,1917100.0],["2022-04-27",74.04,75.27,72.66,73.72,1415400.0],["2022-04-28",73.48,74.38,71.62,74.2,1538500.0],["2022-04-29",73.39,74.49,72.14,72.51,1196700.0],["2022-05-02",72.51,73.48,70.2,71.75,1469500.0],["2022-05-03",71.45,73.53,71.2,72.89,806400.0],["2022-05-04",73.39,75.69,71.82,75.49,1060700.0],["2022-05-05",74.93,76.37,72.65,74.48,1230000.0],["2022-05-06",74.52,76.09,73.47,75.0,1074200.0],["2022-05-09",74.17,74.48,70.3,70.95,2096300.0],["2022-05-10",71.9,74.79,70.83,73.53,2257200.0],["2022-05-11",72.95,75.81,69.49,69.79,2092300.0],["2022-05-12",69.08,71.88,69.03,70.84,1462400.0],["2022-05-13",71.53,73.41,71.53,72.29,996700.0],["2022-05-16",71.78,71.89,70.24,70.98,1352000.0],["2022-05-17",72.12,73.77,71.3,73.76,1364300.0],["2022-05-18",71.43,73.03,66.14,66.73,2995200.0],["2022-05-19",65.67,67.0,63.53,63.83,2080000.0],["2022-05-20",64.5,65.14,61.98,64.49,1822600.0],["2022-05-23",65.29,65.98,62.23,64.59,1360300.0],["2022-05-24",64.1,64.55,61.26,62.22,1500300.0],["2022-05-25",62.49,64.26,62.14,62.73,1637100.0],["2022-05-26",62.98,66.05,62.41,65.52,1431500.0],["2022-05-27",66.29,67.54,65.48,66.37,1048100.0],["2022-05-31",65.39,66.52,64.6,64.71,930700.0],["2022-06-01",65.58,65.58,62.6,63.11,814500.0],["2022-06-02",63.47,67.45,62.54,66.85,1312400.0],["2022-06-03",66.59,69.06,66.3,67.35,1321700.0],["2022-06-06",66.81,67.9,65.03,66.49,1319300.0],["2022-06-07",65.67,67.95,65.18,67.88,937100.0],["2022-06-08",67.16,67.53,66.07,66.87,1182900.0],["2022-06-09",66.21,66.7,64.48,64.52,1011500.0],["2022-06-10",63.04,64.31,61.94,63.1,1261600.0],["2022-06-13",60.57,61.4,58.08,58.3,1239700.0],["2022-06-14",58.11,58.41,53.16,53.4,3810700.0],["2022-06-15",53.74,55.67,52.92,54.26,1734100.0],["2022-06-16",52.59,53.01,50.37,52.31,1865100.0],["2022-06-17",52.96,54.35,52.55,52.95,1826100.0],["2022-06-21",53.91,54.28,51.38,52.15,1514800.0],["2022-06-22",51.54,54.55,51.49,54.28,1750000.0],["2022-06-23",54.56,55.9,53.85,55.75,2792300.0],["2022-06-24",56.39,58.24,55.7,58.24,14737300.0],["2022-06-27",59.12,59.19,56.12,56.87,1242800.0],["2022-06-28",57.44,57.98,55.29,55.5,1595900.0],["2022-06-29",55.53,56.85,54.28,56.58,1125200.0],["2022-06-30",54.32,54.61,51.81,52.56,2880000.0],["2022-07-01",51.93,55.01,51.9,55.0,1481500.0],["2022-07-05",54.12,54.25,52.03,53.66,1201600.0],["2022-07-06",52.24,53.42,50.54,50.62,2373000.0],["2022-07-07",52.22,55.5,52.22,55.22,2124900.0],["2022-07-08",55.29,56.31,54.88,55.14,1133400.0],["2022-07-11",55.03,55.38,53.93,54.0,1061400.0],["2022-07-12",53.11,55.4,53.11,53.76,792500.0],["2022-07-13",53.09,54.43,52.8,53.86,712600.0],["2022-07-14",52.95,53.8,52.38,53.43,1013000.0],["2022-07-15",54.17,56.48,53.63,55.55,1191700.0],["2022-07-18",56.11,56.65,55.07,55.26,799200.0],["2022-07-19",56.53,59.2,55.83,58.32,1254600.0],["2022-07-20",58.24,58.66,57.23,58.54,1496000.0],["2022-07-21",58.52,59.6,57.94,59.54,2194000.0],["2022-07-22",67.58,68.15,63.0,63.12,4055900.0],["2022-07-25",63.19,65.14,61.8,62.74,1634300.0],["2022-07-26",63.13,64.67,62.75,63.17,1164900.0],["2022-07-27",63.34,64.0,62.63,63.46,1056500.0],["2022-07-28",63.27,65.94,63.12,65.47,1084800.0],["2022-07-29",65.17,66.41,64.35,66.12,976500.0],["2022-08-01",65.41,66.42,65.04,65.64,970400.0],["2022-08-02",66.04,66.36,64.9,64.92,762200.0],["2022-08-03",65.19,66.44,64.37,65.94,677900.0],["2022-08-04",65.67,66.14,63.93,64.07,846500.0],["2022-08-05",63.14,64.87,62.87,64.37,724000.0],["2022-08-08",64.97,65.3,63.82,64.17,842300.0],["2022-08-09",64.25,64.58,62.81,63.2,658600.0],["2022-08-10",64.23,65.82,63.98,65.64,771700.0],["2022-08-11",65.82,66.9,65.06,65.21,1020800.0],["2022-08-12",65.32,67.01,65.07,66.98,829300.0],["2022-08-15",66.36,67.22,65.9,66.61,751200.0],["2022-08-16",66.61,66.61,64.17,64.46,1337500.0],["2022-08-17",63.39,64.26,62.57,63.4,1311900.0],["2022-08-18",63.62,64.15,62.95,63.74,871700.0],["2022-08-19",63.74,64.1,63.07,63.16,1000600.0],["2022-08-22",61.99,62.51,61.75,61.94,765700.0],["2022-08-23",62.45,63.39,61.39,61.39,1029900.0],["2022-08-24",62.11,62.31,61.25,62.13,1318800.0],["2022-08-25",62.0,63.67,61.92,63.3,871100.0],["2022-08-26",63.26,63.36,60.01,60.07,876600.0],["2022-08-29",59.36,60.33,58.85,59.5,720500.0],["2022-08-30",59.67,59.84,57.62,58.02,1048300.0],["2022-08-31",58.28,58.36,56.32,56.5,1593500.0],["2022-09-01",55.88,56.48,54.46,56.37,1919800.0],["2022-09-02",57.19,57.35,55.61,55.8,851500.0],["2022-09-06",55.98,56.24,55.02,55.12,893400.0],["2022-09-07",54.77,60.37,54.57,60.02,2414000.0],["2022-09-08",59.54,60.73,59.18,60.64,635700.0],["2022-09-09",61.16,62.09,60.62,61.97,2040500.0],["2022-09-12",62.79,63.86,62.31,63.81,1094800.0],["2022-09-13",61.88,62.12,59.94,60.07,1526900.0],["2022-09-14",60.44,60.76,58.06,59.28,1513500.0],["2022-09-15",58.98,61.16,58.98,59.78,1253900.0],["2022-09-16",59.18,59.49,58.13,59.04,2286600.0],["2022-09-19",58.06,59.37,58.02,59.21,601200.0],["2022-09-20",58.67,58.67,56.5,56.85,866600.0],["2022-09-21",57.32,58.01,55.68,55.75,749300.0],["2022-09-22",55.39,55.39,52.98,53.62,1377400.0],["2022-09-23",52.56,53.2,51.4,52.89,1329800.0],["2022-09-26",52.51,53.28,50.27,50.67,986300.0],["2022-09-27",51.52,51.78,49.45,49.62,1217300.0],["2022-09-28",50.1,53.46,49.73,52.88,958700.0],["2022-09-29",52.19,53.21,50.83,53.05,1173900.0],["2022-09-30",53.47,54.06,51.44,51.58,1056500.0],["2022-10-03",52.38,54.33,51.12,53.65,1112000.0],["2022-10-04",54.66,57.99,54.66,56.8,1515000.0],["2022-10-05",55.66,56.62,54.67,56.61,829700.0],["2022-10-06",55.94,56.53,54.79,55.24,832800.0],["2022-10-07",54.42,54.5,53.15,53.78,874100.0],["2022-10-10",53.83,54.61,52.59,53.04,617000.0],["2022-10-11",52.77,54.91,52.27,53.2,1033000.0],["2022-10-12",53.3,53.82,52.16,53.33,1468600.0],["2022-10-13",52.01,54.47,49.81,54.07,1738700.0],["2022-10-14",54.57,55.05,51.97,52.06,941000.0],["2022-10-17",53.33,54.91,53.25,54.74,1772600.0],["2022-10-18",56.71,58.04,55.01,55.44,1060600.0],["2022-10-19",54.93,56.04,54.2,54.46,1146200.0],["2022-10-20",54.1,55.65,53.68,54.32,1952400.0],["2022-10-21",40.36,41.0,36.69,37.5,15433400.0],["2022-10-24",37.33,40.44,37.33,39.01,6395800.0],["2022-10-25",39.15,42.18,39.15,41.41,4123000.0],["2022-10-26",41.77,44.78,41.77,42.53,3995700.0],["2022-10-27",43.71,44.89,42.41,42.52,3112600.0],["2022-10-28",42.2,45.22,41.83,44.83,3087100.0],["2022-10-31",44.52,45.16,43.72,44.36,1520300.0],["2022-11-01",44.95,46.41,44.39,45.65,2190000.0],["2022-11-02",45.04,45.05,41.56,41.56,3455700.0],["2022-11-03",40.84,42.01,40.12,40.96,2505900.0],["2022-11-04",41.08,41.82,39.21,41.74,3236900.0],["2022-11-07",42.04,42.45,39.31,41.06,2103600.0],["2022-11-08",40.86,41.66,39.55,40.48,1915200.0],["2022-11-09",39.92,40.02,37.96,38.3,2983800.0],["2022-11-10",40.15,42.63,40.1,42.38,2238800.0],["2022-11-11",42.5,44.07,42.43,43.77,1626100.0],["2022-11-14",43.48,43.82,41.84,41.87,1572200.0],["2022-11-15",42.33,44.55,42.31,43.97,2077500.0],["2022-11-16",43.5,44.04,42.21,42.6,1073700.0],["2022-11-17",41.81,43.62,40.39,42.37,2240000.0],["2022-11-18",43.2,45.48,43.02,45.11,2325400.0],["2022-11-21",44.54,44.98,42.76,43.05,1634900.0],["2022-11-22",43.55,44.79,43.02,44.47,1686500.0],["2022-11-23",44.46,45.11,44.31,45.01,1146500.0],["2022-11-25",45.38,46.24,45.11,46.05,590200.0],["2022-11-28",45.5,45.59,43.91,44.46,991600.0],["2022-11-29",44.47,45.22,44.13,44.52,3078300.0],["2022-11-30",44.78,46.23,43.85,46.18,1425300.0],["2022-12-01",46.78,47.55,44.92,45.35,1044900.0],["2022-12-02",44.58,45.66,44.11,45.28,725500.0],["2022-12-05",44.86,45.0,44.01,44.6,776500.0],["2022-12-06",44.14,44.63,42.99,43.76,1353700.0],["2022-12-07",43.79,45.36,43.38,44.21,1395900.0],["2022-12-08",44.18,45.33,43.63,44.12,1085300.0],["2022-12-09",43.83,44.64,43.51,43.75,664400.0],["2022-12-12",43.75,44.47,43.1,44.22,1252700.0],["2022-12-13",46.41,47.45,44.67,45.98,1775200.0],["2022-12-14",46.01,46.84,45.07,45.87,978300.0],["2022-12-15",44.78,45.46,44.41,44.5,1031800.0],["2022-12-16",43.66,44.81,43.29,44.3,3494200.0],["2022-12-19",44.17,44.66,43.45,43.62,1200200.0],["2022-12-20",43.54,44.2,43.1,43.26,1121000.0],["2022-12-21",43.88,46.21,43.87,46.15,2886000.0],["2022-12-22",45.54,46.79,45.25,46.77,2003600.0],["2022-12-23",46.7,47.08,46.05,46.64,1030900.0],["2022-12-27",46.75,47.54,46.53,47.42,1872600.0],["2022-12-28",47.51,48.22,46.53,46.76,1407200.0],["2022-12-29",46.93,48.75,46.75,47.98,1177400.0],["2022-12-30",47.52,48.79,47.05,48.79,1429300.0],["2023-01-03",49.26,49.7,48.19,48.98,2280300.0],["2023-01-04",49.41,51.11,49.19,51.05,2357200.0],["2023-01-05",50.45,51.69,50.04,51.43,1509400.0],["2023-01-06",51.95,52.45,51.52,52.06,1243500.0],["2023-01-09",52.5,52.67,51.7,51.84,1118800.0],["2023-01-10",51.47,52.36,51.47,52.35,840500.0],["2023-01-11",52.64,52.73,50.69,51.16,1477800.0],["2023-01-12",51.64,51.73,50.51,51.15,1055600.0],["2023-01-13",50.64,51.92,50.13,51.73,954500.0],["2023-01-17",51.42,53.54,51.42,53.05,1908400.0],["2023-01-18",53.34,55.11,53.2,53.42,1474500.0],["2023-01-19",52.24,52.51,49.95,51.76,2498400.0],["2023-01-20",52.03,52.28,50.91,51.54,1976300.0],["2023-01-23",51.68,52.2,50.55,51.5,1379500.0],["2023-01-24",51.4,51.72,50.17,50.25,956700.0],["2023-01-25",49.96,50.78,49.61,50.56,1139300.0],["2023-01-26",50.83,51.68,49.97,51.66,1333700.0],["2023-01-27",50.09,53.1,49.95,52.79,2311100.0],["2023-01-30",52.5,53.04,51.69,52.75,1316800.0],["2023-01-31",53.51,54.99,53.03,54.85,1998300.0],["2023-02-01",54.39,57.37,54.39,56.76,2253200.0],["2023-02-02",57.12,58.13,56.82,57.86,1587400.0],["2023-02-03",57.4,58.15,56.71,56.95,1029100.0],["2023-02-06",56.46,57.0,54.87,55.11,1834000.0],["2023-02-07",54.7,55.41,53.25,54.54,1924300.0],["2023-02-08",54.22,54.86,53.62,54.37,2324200.0],["2023-02-09",56.33,57.15,54.64,56.5,4364400.0],["2023-02-10",56.58,59.79,56.5,58.65,2458900.0],["2023-02-13",58.49,60.37,58.13,60.07,1607800.0],["2023-02-14",60.14,62.45,59.95,61.85,2495900.0],["2023-02-15",61.03,62.29,60.81,61.71,1852900.0],["2023-02-16",61.06,62.45,60.94,61.33,1299100.0],["2023-02-17",61.21,61.8,60.82,61.36,1280300.0],["2023-02-21",61.13,61.23,59.42,59.69,975900.0],["2023-02-22",59.94,60.54,58.92,59.39,1441200.0],["2023-02-23",59.71,60.67,59.23,60.62,1335000.0],["2023-02-24",59.31,59.66,58.05,59.29,1224500.0],["2023-02-27",59.93,60.16,58.34,58.55,1304000.0],["2023-02-28",57.54,58.75,57.3,58.53,1345000.0],["2023-03-01",58.12,59.64,57.2,59.55,2429100.0],["2023-03-02",59.04,59.33,57.73,58.78,1115300.0],["2023-03-03",59.64,61.6,59.36,61.2,1418000.0],["2023-03-06",60.98,61.27,59.5,59.82,1246700.0],["2023-03-07",59.8,60.33,56.93,57.12,1753200.0],["2023-03-08",56.81,58.17,56.45,57.6,942100.0],["2023-03-09",57.93,58.15,54.77,54.93,1508400.0],["2023-03-10",54.57,54.57,51.83,52.58,1719700.0],["2023-03-13",51.35,52.25,49.76,51.51,1765800.0],["2023-03-14",52.56,55.27,52.56,54.04,2078200.0],["2023-03-15",52.63,54.53,51.79,54.23,2307900.0],["2023-03-16",53.24,57.64,53.01,56.88,2330900.0],["2023-03-17",56.42,56.42,54.85,55.06,2064400.0],["2023-03-20",55.41,57.45,55.21,56.72,1319300.0],["2023-03-21",57.92,58.86,56.86,57.98,1263700.0],["2023-03-22",57.8,58.64,56.33,56.36,1020500.0],["2023-03-23",56.45,56.82,54.03,55.16,1104100.0],["2023-03-24",54.06,54.86,53.12,54.49,994100.0],["2023-03-27",55.58,55.92,54.57,55.17,1462000.0],["2023-03-28",55.05,56.1,54.68,54.96,1574200.0],["2023-03-29",55.76,56.16,55.11,56.06,1068000.0],["2023-03-30",57.17,58.14,56.98,57.6,1536500.0],["2023-03-31",57.97,59.47,57.97,59.42,1524500.0],["2023-04-03",59.36,60.17,58.08,58.44,1808200.0],["2023-04-04",58.93,59.01,57.99,58.5,969600.0],["2023-04-05",58.1,60.9,57.9,60.84,2237200.0],["2023-04-06",60.9,61.38,59.87,61.01,1508400.0],["2023-04-10",60.64,61.82,60.61,60.87,1083400.0],["2023-04-11",60.95,62.43,60.95,62.16,1065700.0],["2023-04-12",62.98,63.35,61.86,62.82,1260500.0],["2023-04-13",63.93,64.47,63.24,64.08,890800.0],["2023-04-14",64.15,64.84,63.91,64.77,1431900.0],["2023-04-17",64.72,65.35,64.39,65.23,1277700.0],["2023-04-18",65.2,67.33,65.11,66.34,1384800.0],["2023-04-19",66.88,67.28,66.27,67.22,1761300.0],["2023-04-20",66.73,67.11,65.76,66.06,1330800.0],["2023-04-21",69.33,70.93,68.18,68.89,2660800.0],["2023-04-24",68.81,69.54,68.3,69.0,2110800.0],["2023-04-25",72.01,73.32,70.51,70.84,4363400.0],["2023-04-26",72.0,72.08,70.18,71.66,1778700.0],["2023-04-27",72.23,72.56,71.01,71.92,1187800.0],["2023-04-28",71.76,73.52,71.66,73.32,2099300.0],["2023-05-01",73.18,73.75,72.14,72.28,937400.0],["2023-05-02",71.54,72.49,69.68,69.89,1780700.0],["2023-05-03",69.92,70.27,68.59,68.7,1395800.0],["2023-05-04",68.29,68.95,66.85,68.46,1774600.0],["2023-05-05",69.56,70.29,69.07,69.35,1028400.0],["2023-05-08",69.05,70.39,68.94,69.7,816200.0],["2023-05-09",69.52,71.33,67.98,70.2,2163300.0],["2023-05-10",71.2,72.84,71.03,71.54,1465800.0],["2023-05-11",71.03,71.34,69.91,70.1,907700.0],["2023-05-12",70.32,70.72,69.11,69.59,1305000.0],["2023-05-15",69.73,71.19,69.58,71.09,1047600.0],["2023-05-16",71.22,72.41,70.68,71.5,1384900.0],["2023-05-17",72.16,72.64,71.05,72.24,1153700.0],["2023-05-18",72.77,73.65,72.11,73.17,1267900.0],["2023-05-19",73.84,74.1,72.59,72.88,768600.0],["2023-05-22",73.25,73.95,72.08,72.69,898900.0],["2023-05-23",72.05,72.26,69.24,69.45,1149200.0],["2023-05-24",68.41,69.12,67.77,68.9,1310400.0],["2023-05-25",68.99,70.04,68.5,69.29,1335300.0],["2023-05-26",69.18,70.4,69.18,70.29,766300.0],["2023-05-30",70.16,72.02,69.56,70.38,912900.0],["2023-05-31",69.74,71.49,68.6,71.2,1188000.0],["2023-06-01",71.0,72.58,70.75,72.55,961200.0],["2023-06-02",73.33,75.52,73.33,74.58,1128000.0],["2023-06-05",73.53,74.67,73.51,73.92,947100.0],["2023-06-06",73.92,75.07,73.47,75.05,993400.0],["2023-06-07",75.42,75.84,74.41,74.64,1497500.0],["2023-06-08",74.64,75.43,73.64,74.98,951400.0],["2023-06-09",74.55,74.78,72.74,72.81,919100.0],["2023-06-12",72.99,73.45,72.05,73.35,1399000.0],["2023-06-13",73.73,76.1,73.73,75.57,2027400.0],["2023-06-14",82.71,85.4,76.81,77.48,4194300.0],["2023-06-15",77.02,79.06,76.8,78.19,1434000.0],["2023-06-16",78.79,80.17,77.38,78.43,2931200.0],["2023-06-20",78.77,79.48,77.51,78.4,994100.0],["2023-06-21",77.89,79.18,77.4,78.95,1061100.0],["2023-06-22",78.83,79.57,78.13,79.22,791300.0],["2023-06-23",78.04,79.53,77.86,78.2,1305700.0],["2023-06-26",78.28,79.51,78.19,78.62,647500.0],["2023-06-27",78.4,79.65,78.01,79.34,1279800.0],["2023-06-28",79.21,80.0,78.66,79.75,977800.0],["2023-06-29",79.99,81.75,79.69,81.64,1416300.0],["2023-06-30",82.54,82.54,81.33,81.38,1010900.0],["2023-07-03",80.83,81.49,80.12,81.35,666100.0],["2023-07-05",81.3,81.72,80.27,80.51,1006600.0],["2023-07-06",80.54,80.54,78.96,79.96,1072200.0],["2023-07-07",79.71,81.09,79.71,80.06,1029200.0],["2023-07-10",79.95,82.92,79.74,82.86,1067000.0],["2023-07-11",83.44,83.77,82.0,82.4,1004700.0],["2023-07-12",83.49,84.13,82.43,83.45,1147200.0],["2023-07-13",83.49,83.94,82.27,82.73,842300.0],["2023-07-14",82.84,83.68,81.3,81.9,951600.0],["2023-07-17",81.72,81.72,80.06,80.65,801600.0],["2023-07-18",80.64,81.14,79.93,80.45,873900.0],["2023-07-19",80.61,81.54,77.78,80.37,1148500.0],["2023-07-20",80.44,81.09,77.08,78.92,1688600.0],["2023-07-21",79.37,79.9,76.5,76.77,1562500.0],["2023-07-24",76.42,78.24,75.81,76.89,1131800.0],["2023-07-25",76.34,78.11,76.1,77.2,1295100.0],["2023-07-26",76.92,78.07,75.83,76.75,1524900.0],["2023-07-27",75.98,75.98,73.07,73.28,2004700.0],["2023-07-28",74.03,74.47,73.03,74.36,1480000.0],["2023-07-31",75.2,75.2,73.39,74.73,1608900.0],["2023-08-01",76.6,79.86,73.97,76.78,3554000.0],["2023-08-02",76.0,76.98,73.78,74.1,1702900.0],["2023-08-03",73.87,75.5,73.75,74.35,1253000.0],["2023-08-04",74.43,75.03,73.43,74.48,1211900.0],["2023-08-07",75.06,76.06,74.45,75.7,847700.0],["2023-08-08",74.85,74.93,72.64,73.19,1445000.0],["2023-08-09",73.53,74.66,72.98,73.18,1569800.0],["2023-08-10",73.28,74.82,72.92,73.87,1177600.0],["2023-08-11",73.51,74.43,73.32,73.84,838400.0],["2023-08-14",73.62,74.06,72.54,73.21,1896400.0],["2023-08-15",73.18,73.76,72.17,72.92,993500.0],["2023-08-16",72.75,73.99,71.46,71.91,1149800.0],["2023-08-17",71.75,72.3,70.49,71.24,1632200.0],["2023-08-18",70.54,71.19,69.86,70.68,1086200.0],["2023-08-21",70.97,71.91,70.64,71.63,513900.0],["2023-08-22",71.96,73.37,71.96,72.68,825400.0],["2023-08-23",73.11,75.14,72.82,75.1,1180500.0],["2023-08-24",75.32,75.93,73.86,73.87,646600.0],["2023-08-25",73.98,74.79,73.03,74.23,582300.0],["2023-08-28",74.63,76.5,74.52,76.39,838100.0],["2023-08-29",76.47,79.09,76.24,78.54,1194500.0],["2023-08-30",78.66,78.95,78.07,78.41,792400.0],["2023-08-31",78.47,78.59,77.17,77.56,759000.0],["2023-09-01",77.93,79.17,77.63,78.7,843300.0],["2023-09-05",78.31,78.71,76.44,76.64,922700.0],["2023-09-06",76.33,77.67,76.11,77.24,669200.0],["2023-09-07",76.94,77.22,72.86,73.38,1777300.0],["2023-09-08",73.3,75.66,73.3,74.73,1289600.0],["2023-09-11",75.12,75.4,73.26,73.39,823400.0],["2023-09-12",73.15,73.74,70.62,70.66,1910200.0],["2023-09-13",70.51,71.43,70.2,70.98,1102800.0],["2023-09-14",72.05,72.16,70.9,71.33,1227700.0],["2023-09-15",70.68,70.91,68.96,69.78,1801700.0],["2023-09-18",69.71,70.53,69.25,70.02,812800.0],["2023-09-19",69.8,70.2,69.37,69.99,825500.0],["2023-09-20",70.49,70.92,69.5,69.59,663600.0],["2023-09-21",68.8,68.93,67.3,67.33,1202300.0],["2023-09-22",67.6,68.53,67.37,67.73,910000.0],["2023-09-25",67.4,69.83,67.19,69.26,759200.0],["2023-09-26",68.8,68.8,66.36,66.39,1211500.0],["2023-09-27",67.02,67.37,64.96,66.15,1444100.0],["2023-09-28",66.01,68.06,66.01,67.34,836200.0],["2023-09-29",67.73,67.73,65.29,65.89,1071100.0],["2023-10-02",65.84,66.33,65.06,66.17,1152000.0],["2023-10-03",65.74,65.91,62.24,63.21,1837300.0],["2023-10-04",63.18,63.28,59.94,61.24,3289400.0],["2023-10-05",61.21,61.6,57.78,60.71,3958500.0],["2023-10-06",60.14,61.99,58.52,61.66,1898100.0],["2023-10-09",61.73,62.64,59.77,61.35,1663200.0],["2023-10-10",61.35,62.57,61.06,61.98,1343100.0],["2023-10-11",61.23,62.45,57.37,57.7,2153600.0],["2023-10-12",57.68,57.81,52.17,52.84,5217100.0],["2023-10-13",53.22,55.33,53.15,54.09,2275600.0],["2023-10-16",54.42,54.7,53.72,54.13,1173500.0],["2023-10-17",53.49,57.32,53.49,56.49,2463200.0],["2023-10-18",55.71,57.25,55.41,55.73,1299800.0],["2023-10-19",55.73,57.78,55.36,56.43,1310500.0],["2023-10-20",57.05,57.05,54.47,54.57,1139300.0],["2023-10-23",54.24,55.59,54.0,54.66,1259700.0],["2023-10-24",53.0,56.77,52.1,56.05,2415500.0],["2023-10-25",55.55,55.59,53.84,53.9,1417000.0],["2023-10-26",53.81,54.51,53.16,53.41,1327300.0],["2023-10-27",53.84,54.28,52.8,53.12,1736800.0],["2023-10-30",53.74,54.05,52.44,53.25,1869700.0],["2023-10-31",52.57,55.0,51.04,53.7,3237900.0],["2023-11-01",53.32,53.77,51.83,53.09,1905300.0],["2023-11-02",53.93,54.85,53.0,53.96,2342300.0],["2023-11-03",55.0,55.38,53.51,54.92,2141900.0],["2023-11-06",55.2,55.38,53.95,54.61,1068400.0],["2023-11-07",54.51,55.72,54.14,55.6,1025000.0],["2023-11-08",55.98,56.22,54.47,54.62,1625300.0],["2023-11-09",54.74,54.85,52.42,52.66,1275900.0],["2023-11-10",52.76,54.06,52.08,53.79,1494900.0],["2023-11-13",54.62,55.8,53.63,54.87,1685700.0],["2023-11-14",57.12,58.7,56.91,58.46,1677100.0],["2023-11-15",58.32,60.19,58.32,58.65,1691800.0],["2023-11-16",58.39,58.8,57.65,58.14,876500.0],["2023-11-17",63.16,66.24,62.67,63.74,4096700.0],["2023-11-20",62.83,67.51,62.7,64.95,2276300.0],["2023-11-21",64.78,67.57,64.65,66.18,2016200.0],["2023-11-22",66.85,68.41,66.63,67.73,1720800.0],["2023-11-24",67.51,68.13,67.09,68.0,417300.0],["2023-11-27",67.21,67.98,66.39,66.6,1638100.0],["2023-11-28",66.4,67.25,65.9,66.46,1094500.0],["2023-11-29",67.06,69.0,67.06,67.37,1460200.0],["2023-11-30",67.16,69.26,66.65,69.01,2167600.0],["2023-12-01",68.92,72.3,68.19,71.01,2405700.0],["2023-12-04",70.75,72.67,70.46,72.31,1756600.0],["2023-12-05",71.68,72.06,70.1,70.18,785500.0],["2023-12-06",70.54,71.65,69.18,69.46,755700.0],["2023-12-07",69.79,69.85,67.78,68.94,1051600.0],["2023-12-08",68.92,71.72,68.84,71.55,1717000.0],["2023-12-11",71.49,72.23,70.76,71.87,1036600.0],["2023-12-12",72.1,72.4,70.92,71.26,733100.0],["2023-12-13",71.13,74.61,71.08,74.25,861400.0],["2023-12-14",75.83,78.55,75.79,77.01,2011200.0],["2023-12-15",76.64,77.04,75.3,75.36,1989400.0],["2023-12-18",75.95,76.68,74.82,74.98,667800.0],["2023-12-19",75.08,76.44,75.08,75.56,651600.0],["2023-12-20",75.5,75.91,73.54,73.62,617400.0],["2023-12-21",74.52,76.16,74.52,75.88,774600.0],["2023-12-22",76.1,76.28,75.25,75.75,384000.0],["2023-12-26",76.06,77.31,75.92,76.82,329600.0],["2023-12-27",77.22,77.83,75.91,76.32,431900.0],["2023-12-28",75.85,76.91,75.76,76.25,446900.0],["2023-12-29",75.99,76.6,75.16,75.57,448800.0],["2024-01-02",75.19,77.25,74.14,76.03,999100.0],["2024-01-03",74.87,75.44,73.35,74.2,934800.0],["2024-01-04",74.24,75.67,74.01,74.17,692900.0],["2024-01-05",73.85,76.58,73.21,75.91,1250000.0],["2024-01-08",76.14,79.55,75.83,79.33,1232100.0],["2024-01-09",78.86,80.27,78.0,79.36,775600.0],["2024-01-10",79.3,80.57,78.27,79.99,632900.0],["2024-01-11",79.89,81.88,79.31,81.5,891700.0],["2024-01-12",82.33,83.13,80.85,81.14,1100000.0],["2024-01-16",80.07,81.34,79.84,80.96,997400.0],["2024-01-17",79.77,80.58,78.03,78.74,1117700.0],["2024-01-18",79.36,81.59,78.77,80.38,1107800.0],["2024-01-19",80.57,82.33,80.05,82.17,1108300.0],["2024-01-22",82.88,83.87,81.21,81.4,958000.0],["2024-01-23",81.44,82.93,79.62,80.47,745400.0],["2024-01-24",81.33,81.47,79.0,79.65,662600.0],["2024-01-25",80.53,82.74,80.53,82.66,1368900.0],["2024-01-26",83.02,83.85,82.45,82.89,705900.0],["2024-01-29",82.52,83.65,82.42,83.57,537500.0],["2024-01-30",85.3,86.5,82.67,82.74,1146900.0],["2024-01-31",82.15,84.33,82.15,82.74,906800.0],["2024-02-01",85.03,89.88,85.03,89.11,2594200.0],["2024-02-02",87.99,90.01,87.36,89.33,960800.0],["2024-02-05",88.74,90.44,88.01,90.04,1322600.0],["2024-02-06",90.0,90.39,87.7,88.44,1022000.0],["2024-02-07",88.85,90.19,87.97,88.11,1175000.0],["2024-02-08",89.65,91.85,86.7,89.02,2203900.0],["2024-02-09",89.32,90.25,87.59,88.09,1316100.0],["2024-02-12",88.09,90.59,87.43,90.54,1189500.0],["2024-02-13",88.34,89.69,86.9,88.07,1064700.0],["2024-02-14",88.98,89.62,87.06,87.94,814400.0],["2024-02-15",88.77,90.24,88.57,89.9,874300.0],["2024-02-16",89.38,91.82,88.94,90.93,1006800.0],["2024-02-20",89.93,91.45,89.18,91.17,1002200.0],["2024-02-21",90.72,91.66,90.5,91.46,763200.0],["2024-02-22",92.39,92.9,91.87,92.38,737800.0],["2024-02-23",92.65,94.16,92.5,92.8,835500.0],["2024-02-26",93.08,93.79,91.8,91.81,1415700.0],["2024-02-27",91.81,91.81,89.51,90.23,1495100.0],["2024-02-28",90.05,91.15,88.98,89.22,1276400.0],["2024-02-29",90.38,93.4,90.38,93.0,2131300.0],["2024-03-01",93.4,95.68,93.27,94.29,1927700.0],["2024-03-04",94.74,95.43,92.68,93.7,1078400.0],["2024-03-05",93.64,96.18,93.06,95.56,1471100.0],["2024-03-06",95.71,98.22,94.66,97.34,1871100.0],["2024-03-07",98.09,100.07,98.09,98.16,1690100.0],["2024-03-08",98.63,100.54,98.63,98.68,1499700.0],["2024-03-11",97.86,98.24,94.5,97.07,1358500.0],["2024-03-12",97.0,100.09,96.37,99.96,1467000.0],["2024-03-13",99.81,101.52,99.8,100.38,1778200.0],["2024-03-14",100.29,101.1,99.28,100.04,1348000.0],["2024-03-15",99.18,101.65,98.0,98.8,2956300.0],["2024-03-18",98.6,100.5,97.93,100.38,1088500.0],["2024-03-19",100.4,102.76,100.2,102.52,1207900.0],["2024-03-20",102.28,102.89,100.68,102.59,773300.0],["2024-03-21",103.58,104.71,102.75,103.21,816000.0],["2024-03-22",103.62,104.2,101.36,102.05,638500.0],["2024-03-25",102.15,103.22,102.12,102.67,537100.0],["2024-03-26",102.91,103.04,102.09,102.32,540600.0],["2024-03-27",106.49,107.8,103.64,104.87,1455100.0],["2024-03-28",104.97,105.64,104.09,105.11,890800.0],["2024-04-01",104.86,104.94,103.0,104.39,1126300.0],["2024-04-02",102.53,103.04,100.93,102.84,1097300.0],["2024-04-03",102.28,103.41,101.58,103.09,651800.0],["2024-04-04",103.97,104.38,100.51,100.71,1047300.0],["2024-04-05",100.69,103.39,100.21,102.18,727300.0],["2024-04-08",102.37,102.71,101.64,101.84,847200.0],["2024-04-09",102.26,102.6,100.53,101.81,574400.0],["2024-04-10",100.27,101.91,99.69,101.1,615800.0],["2024-04-11",101.68,102.14,100.12,101.82,688800.0],["2024-04-12",102.05,103.7,100.01,100.44,898700.0],["2024-04-15",101.59,102.4,98.58,99.4,764100.0],["2024-04-16",99.29,99.56,96.48,98.27,1047300.0],["2024-04-17",98.93,99.32,95.71,96.0,1208500.0],["2024-04-18",94.0,94.1,90.03,91.08,2381400.0],["2024-04-19",91.38,93.56,91.36,93.19,1127400.0],["2024-04-22",94.19,95.98,93.52,94.85,1139900.0],["2024-04-23",95.6,98.41,95.6,97.86,1276800.0],["2024-04-24",98.28,99.79,97.26,98.26,911200.0],["2024-04-25",97.57,98.01,96.39,97.51,1080700.0],["2024-04-26",95.0,97.26,92.01,96.13,1323000.0],["2024-04-29",96.48,99.27,96.14,99.15,1277600.0],["2024-04-30",105.0,112.3,104.06,112.29,3866000.0],["2024-05-01",112.82,120.03,112.13,115.95,3242600.0],["2024-05-02",118.03,119.0,115.21,118.94,1988300.0],["2024-05-03",121.0,121.72,118.47,120.28,1695100.0],["2024-05-06",121.73,122.39,119.37,122.36,1248100.0],["2024-05-07",123.2,124.92,122.13,124.07,1528300.0],["2024-05-08",123.32,124.6,121.17,122.84,1541000.0],["2024-05-09",123.27,127.73,123.11,127.68,1181800.0],["2024-05-10",127.61,128.68,126.48,127.13,1132200.0],["2024-05-13",126.14,126.42,123.47,126.12,1569300.0],["2024-05-14",126.54,128.79,126.26,128.56,1756500.0],["2024-05-15",129.89,133.17,129.27,132.97,1647300.0],["2024-05-16",132.51,132.86,127.61,127.93,1436300.0],["2024-05-17",128.18,128.81,127.25,128.47,761800.0],["2024-05-20",129.48,131.02,127.85,130.96,892200.0],["2024-05-21",130.39,131.04,129.29,130.36,770700.0],["2024-05-22",129.46,131.18,129.15,130.42,986300.0],["2024-05-23",130.42,130.84,128.75,128.98,782100.0],["2024-05-24",130.35,131.87,129.01,131.13,1110200.0],["2024-05-28",130.08,131.58,129.25,130.86,782800.0],["2024-05-29",129.58,134.89,129.58,131.55,1079300.0],["2024-05-30",133.54,135.75,132.46,133.17,1139600.0],["2024-05-31",133.42,135.47,132.27,135.22,1364700.0],["2024-06-03",134.78,135.89,132.64,133.69,1337200.0],["2024-06-04",132.57,133.9,131.71,132.24,1032000.0],["2024-06-05",132.82,136.8,132.34,135.56,2067900.0],["2024-06-06",135.0,135.2,133.35,134.68,744600.0],["2024-06-07",133.93,134.85,133.06,133.73,1212000.0],["2024-06-10",132.24,138.12,132.01,137.76,1431300.0],["2024-06-11",137.02,137.33,134.77,135.77,1356300.0],["2024-06-12",138.51,142.35,137.41,140.75,1766100.0],["2024-06-13",140.65,141.26,139.13,139.48,858000.0],["2024-06-14",137.42,138.59,135.7,138.01,725300.0],["2024-06-17",137.42,138.81,135.28,136.88,723000.0],["2024-06-18",136.54,138.21,135.76,137.51,787200.0],["2024-06-20",136.94,138.31,134.86,135.23,902200.0],["2024-06-21",135.22,135.75,133.85,134.25,2676000.0],["2024-06-24",134.37,136.56,134.11,136.03,1097100.0],["2024-06-25",135.0,136.48,133.62,134.93,843000.0],["2024-06-26",134.77,135.8,133.67,135.69,1347300.0],["2024-06-27",135.0,138.34,133.78,138.3,955100.0],["2024-06-28",138.29,139.99,130.75,133.03,2993000.0],["2024-07-01",134.08,136.93,131.72,133.3,1139300.0],["2024-07-02",133.74,135.59,133.0,134.24,565500.0],["2024-07-03",134.29,137.19,133.15,135.84,524600.0],["2024-07-05",135.41,135.66,130.96,131.8,1623100.0],["2024-07-08",132.67,133.19,128.49,129.27,1012700.0],["2024-07-09",130.99,132.45,129.32,130.97,741900.0],["2024-07-10",132.03,133.25,130.46,130.7,784400.0],["2024-07-11",132.16,135.26,131.16,133.73,1292500.0],["2024-07-12",132.81,136.01,132.56,134.39,1175700.0],["2024-07-15",132.39,134.35,130.77,131.42,1060900.0],["2024-07-16",132.37,134.92,131.89,133.39,832700.0],["2024-07-17",132.21,135.83,132.0,133.43,1298300.0],["2024-07-18",135.15,136.86,131.14,131.75,1250900.0],["2024-07-19",132.62,134.2,131.5,133.27,694900.0],["2024-07-22",134.16,136.47,132.11,134.9,1056300.0],["2024-07-23",137.64,140.05,136.3,138.68,1766200.0],["2024-07-24",146.0,151.0,144.04,145.34,3967900.0],["2024-07-25",146.21,150.34,144.62,149.74,2597400.0],["2024-07-26",151.24,152.37,148.38,151.63,1459200.0],["2024-07-29",153.1,155.0,152.62,152.87,1307200.0],["2024-07-30",153.32,154.88,149.83,150.16,1829600.0],["2024-07-31",151.7,151.7,147.95,149.7,1713800.0],["2024-08-01",150.37,152.72,146.95,147.95,1411600.0],["2024-08-02",144.98,147.0,140.1,141.75,1610100.0],["2024-08-05",135.93,146.97,133.71,144.99,2393300.0],["2024-08-06",144.87,148.81,143.15,146.16,1324300.0],["2024-08-07",147.76,149.35,144.89,145.49,1167700.0],["2024-08-08",146.61,150.26,146.25,150.1,1015700.0],["2024-08-09",149.68,151.4,148.07,150.06,747300.0],["2024-08-12",149.68,151.5,147.52,151.48,728100.0],["2024-08-13",152.16,153.33,150.46,152.79,1134000.0],["2024-08-14",153.0,156.6,152.99,154.0,752600.0],["2024-08-15",156.17,156.42,153.26,155.15,1036600.0],["2024-08-16",155.13,157.6,154.84,156.66,772100.0],["2024-08-19",156.09,156.7,154.23,156.18,1030600.0],["2024-08-20",156.08,156.53,154.92,155.22,681500.0],["2024-08-21",155.65,158.48,155.61,158.22,666500.0],["2024-08-22",159.05,161.65,158.64,160.5,740500.0],["2024-08-23",161.27,165.58,160.63,164.53,795400.0],["2024-08-26",164.57,165.07,162.22,163.68,677800.0],["2024-08-27",163.19,164.71,162.39,163.87,469200.0],["2024-08-28",163.69,164.13,161.91,162.87,506600.0],["2024-08-29",163.5,165.49,162.45,164.67,584300.0],["2024-08-30",164.6,166.08,162.81,165.84,651300.0],["2024-09-03",165.28,166.89,160.36,161.65,927300.0],["2024-09-04",161.35,162.31,158.72,162.12,954200.0],["2024-09-05",161.89,164.14,159.75,161.98,1679600.0],["2024-09-06",162.15,163.6,150.12,153.4,2237300.0],["2024-09-09",154.44,158.29,151.58,153.22,1722500.0],["2024-09-10",153.84,156.34,152.33,154.62,1065100.0],["2024-09-11",154.35,161.2,153.73,157.66,903700.0],["2024-09-12",157.25,159.33,155.99,158.01,755300.0],["2024-09-13",158.27,162.9,158.27,162.41,639000.0],["2024-09-16",162.7,166.49,162.7,164.62,874400.0],["2024-09-17",164.34,164.61,154.39,156.96,1488700.0],["2024-09-18",157.0,162.86,155.81,161.07,1367100.0],["2024-09-19",164.22,167.29,160.88,167.2,1361400.0],["2024-09-20",166.7,167.12,164.0,165.16,2500600.0],["2024-09-23",166.25,171.2,166.12,168.03,837000.0],["2024-09-24",167.09,167.56,164.36,166.33,643000.0],["2024-09-25",166.79,168.0,165.17,167.7,658500.0],["2024-09-26",167.6,169.67,161.61,164.94,737600.0],["2024-09-27",164.85,166.19,157.84,163.22,1330400.0],["2024-09-30",163.91,166.33,160.19,166.2,1055200.0],["2024-10-01",165.34,165.98,162.12,162.87,686600.0],["2024-10-02",162.2,163.98,161.52,161.81,669200.0],["2024-10-03",161.56,162.43,155.41,156.74,1287000.0],["2024-10-04",158.21,158.5,155.43,156.57,1186500.0],["2024-10-07",156.0,156.0,151.45,152.87,1678200.0],["2024-10-08",151.95,153.33,147.12,150.75,1448500.0],["2024-10-09",150.93,154.14,149.65,154.07,1068900.0],["2024-10-10",153.53,154.17,151.09,152.78,914100.0],["2024-10-11",155.19,156.4,153.95,155.82,787800.0],["2024-10-14",155.86,157.16,154.42,155.29,961400.0],["2024-10-15",156.48,162.61,156.48,160.25,1215000.0],["2024-10-16",161.28,166.0,161.05,164.03,908400.0],["2024-10-17",162.86,163.76,161.14,161.71,488800.0],["2024-10-18",161.43,164.76,159.15,163.87,829600.0],["2024-10-21",163.03,163.19,159.39,159.72,631200.0],["2024-10-22",158.01,158.68,156.24,157.24,765100.0],["2024-10-23",157.15,159.84,155.86,157.62,872400.0],["2024-10-24",157.38,158.19,150.37,151.09,1994900.0],["2024-10-25",138.88,144.41,137.08,139.77,2632600.0],["2024-10-28",140.6,142.19,139.07,139.49,1782800.0],["2024-10-29",147.7,162.94,146.09,162.76,3711400.0],["2024-10-30",161.21,161.94,157.28,158.08,1401000.0],["2024-10-31",156.83,157.79,154.4,155.02,1155000.0],["2024-11-01",156.58,157.51,154.84,156.13,1215200.0],["2024-11-04",156.14,163.49,156.14,162.38,1855500.0],["2024-11-05",162.25,167.49,162.05,166.87,1198100.0],["2024-11-06",155.01,162.32,153.28,160.37,2418400.0],["2024-11-07",161.14,168.6,160.3,168.52,1152500.0],["2024-11-08",169.57,169.77,164.44,165.21,1128100.0],["2024-11-11",166.64,168.09,166.11,166.85,896100.0],["2024-11-12",166.86,167.0,161.08,164.21,1009100.0],["2024-11-13",165.06,165.57,161.86,162.93,969400.0],["2024-11-14",163.1,171.0,159.5,162.65,1878100.0],["2024-11-15",161.81,162.31,153.02,155.34,1573700.0],["2024-11-18",156.1,156.42,151.86,153.45,1341000.0],["2024-11-19",152.17,154.16,150.35,153.35,819200.0],["2024-11-20",153.05,153.28,149.59,151.84,983600.0],["2024-11-21",149.0,150.06,142.79,147.92,2251700.0],["2024-11-22",145.33,145.63,141.09,143.63,2567000.0],["2024-11-25",139.54,144.42,138.74,143.32,2306000.0],["2024-11-26",142.9,145.7,140.12,145.64,1430600.0],["2024-11-27",145.99,147.45,141.84,141.98,1278800.0],["2024-11-29",142.1,143.59,141.5,142.68,490300.0],["2024-12-02",142.25,143.29,141.0,142.03,1095700.0],["2024-12-03",143.55,143.55,141.0,141.27,942500.0],["2024-12-04",142.0,142.19,140.12,141.51,658800.0],["2024-12-05",142.07,143.31,138.1,138.9,879000.0],["2024-12-06",139.75,140.23,136.72,138.94,1108300.0],["2024-12-09",139.54,144.94,138.06,141.01,1236200.0],["2024-12-10",140.46,142.92,137.51,139.1,1242200.0],["2024-12-11",140.7,141.47,137.6,140.09,942700.0],["2024-12-12",140.19,141.21,134.75,135.36,1866700.0],["2024-12-13",135.62,137.73,135.62,136.71,1009200.0],["2024-12-16",133.67,138.68,132.75,133.77,1910800.0],["2024-12-17",133.0,134.53,131.54,132.55,1316200.0],["2024-12-18",133.42,133.99,126.96,127.46,1307300.0],["2024-12-19",126.97,129.01,125.23,125.7,1478800.0],["2024-12-20",125.98,130.79,125.44,129.46,7391600.0],["2024-12-23",129.01,129.7,126.86,129.64,1118000.0],["2024-12-24",128.63,130.25,127.77,129.71,490500.0],["2024-12-26",129.34,129.34,127.81,127.95,535200.0],["2024-12-27",127.01,128.56,126.22,127.97,1076800.0],["2024-12-30",126.99,127.36,124.76,125.42,721300.0],["2024-12-31",127.5,127.5,124.85,126.23,718600.0],["2025-01-02",127.37,127.99,125.18,125.22,664800.0],["2025-01-03",125.06,125.4,120.53,122.65,1506100.0],["2025-01-06",123.31,126.76,122.76,125.61,1370300.0],["2025-01-07",126.99,130.41,126.0,128.8,1162900.0],["2025-01-08",128.27,130.97,127.0,130.21,1163000.0],["2025-01-10",128.52,131.97,126.37,127.97,1078200.0],["2025-01-13",127.21,129.32,125.92,129.27,1137600.0],["2025-01-14",128.9,129.5,125.27,127.63,681500.0],["2025-01-15",130.82,131.18,128.85,130.03,767000.0],["2025-01-16",130.05,133.19,129.5,132.77,746000.0],["2025-01-17",132.79,133.3,129.87,130.86,747400.0],["2025-01-21",131.68,134.91,131.17,134.43,1193300.0],["2025-01-22",134.66,136.08,132.3,134.42,677200.0],["2025-01-23",134.88,138.98,134.88,138.29,1317800.0],["2025-01-24",137.82,138.54,130.87,135.58,1148700.0],["2025-01-27",134.98,139.1,134.01,138.89,879100.0],["2025-01-28",139.61,143.63,139.6,139.67,1549900.0],["2025-01-29",140.15,141.21,137.58,139.37,888100.0],["2025-01-30",140.82,144.67,140.21,143.23,976700.0],["2025-01-31",143.04,143.39,140.0,140.89,842900.0],["2025-02-03",138.39,146.99,138.39,144.64,1412700.0],["2025-02-04",143.12,145.42,142.52,143.71,887800.0],["2025-02-05",144.38,145.59,142.66,144.98,880100.0],["2025-02-06",144.88,146.74,138.57,139.8,1226400.0],["2025-02-07",140.8,141.49,138.94,140.47,689200.0],["2025-02-10",140.98,141.5,134.47,139.45,1273400.0],["2025-02-11",139.45,140.9,136.53,138.83,1419100.0],["2025-02-12",134.07,142.69,124.2,126.19,4551900.0],["2025-02-13",127.99,134.43,125.15,133.57,2689300.0],["2025-02-14",134.04,137.57,132.59,133.31,1991900.0],["2025-02-18",132.99,138.17,132.21,134.91,1940300.0],["2025-02-19",132.6,137.86,131.74,135.65,2509500.0],["2025-02-20",134.66,138.11,133.75,137.24,1854200.0],["2025-02-21",136.32,137.15,129.51,129.6,1742000.0],["2025-02-24",130.83,133.0,129.95,131.56,1598200.0],["2025-02-25",131.66,135.05,130.41,134.57,1385800.0],["2025-02-26",136.08,136.44,128.75,131.75,1724000.0],["2025-02-27",134.16,137.37,129.98,130.48,1298100.0],["2025-02-28",122.95,126.65,117.0,126.59,3557100.0],["2025-03-03",127.69,128.08,123.98,124.56,1645600.0],["2025-03-04",122.75,125.05,120.5,122.67,1875400.0],["2025-03-05",121.45,126.5,121.45,126.02,1364600.0],["2025-03-06",124.48,126.67,123.68,125.44,1548600.0],["2025-03-07",125.06,128.26,123.15,127.49,1325000.0],["2025-03-10",126.54,128.84,124.5,126.15,1521500.0],["2025-03-11",125.8,127.32,123.86,126.42,1058200.0],["2025-03-12",127.52,129.25,120.77,121.2,1822900.0],["2025-03-13",121.63,121.9,117.25,119.51,1896600.0],["2025-03-14",120.77,123.14,119.42,122.67,1125200.0],["2025-03-17",122.33,129.22,121.98,128.0,1677800.0],["2025-03-18",127.58,128.98,124.42,125.33,979800.0],["2025-03-19",125.34,127.87,125.04,127.75,838300.0],["2025-03-20",127.06,128.54,126.03,126.34,962500.0],["2025-03-21",124.4,125.51,121.33,123.2,6652200.0],["2025-03-24",125.23,130.12,124.6,129.49,1543700.0],["2025-03-25",132.81,137.86,129.58,130.78,1694000.0],["2025-03-26",132.06,133.76,128.87,133.04,1983700.0],["2025-03-27",133.04,136.0,132.47,134.44,1368400.0],["2025-03-28",133.86,135.81,131.39,133.14,864500.0],["2025-03-31",131.02,135.76,131.01,134.5,1119100.0],["2025-04-01",135.61,135.96,132.85,133.4,1115900.0],["2025-04-02",131.75,137.5,131.22,137.18,1008600.0],["2025-04-03",134.0,135.81,131.05,132.86,1335100.0],["2025-04-04",128.33,129.04,119.66,120.35,2875600.0],["2025-04-07",116.59,124.8,113.44,119.72,2542100.0],["2025-04-08",125.0,127.64,117.97,119.51,1713500.0],["2025-04-09",118.51,133.03,117.55,131.07,2466500.0],["2025-04-10",129.35,130.25,123.65,127.52,1160300.0],["2025-04-11",127.52,128.72,121.11,123.79,1566000.0],["2025-04-14",126.88,126.88,121.7,124.91,1363400.0],["2025-04-15",121.98,123.65,120.32,120.91,1114100.0],["2025-04-16",120.84,123.38,119.35,120.44,1106700.0],["2025-04-17",124.45,124.62,120.86,121.81,968700.0],["2025-04-21",121.4,121.4,109.82,110.41,2242700.0],["2025-04-22",111.75,114.76,111.15,114.68,1506500.0],["2025-04-23",119.2,123.65,118.96,121.05,1741200.0],["2025-04-24",121.93,125.21,120.94,124.24,1078600.0],["2025-04-25",126.56,126.56,120.74,122.1,1181800.0],["2025-04-28",122.83,124.34,121.83,123.91,1912300.0],["2025-04-29",128.0,140.19,126.75,138.35,3455300.0],["2025-04-30",137.12,143.63,134.56,142.95,2333200.0],["2025-05-01",143.26,147.41,140.28,145.29,2170300.0],["2025-05-02",145.5,149.58,145.27,148.03,1467100.0],["2025-05-05",147.8,151.49,147.52,149.03,1251000.0],["2025-05-06",148.48,152.08,146.31,151.48,1548100.0],["2025-05-07",151.48,153.0,148.92,152.32,1244300.0],["2025-05-08",152.32,153.0,148.87,149.06,850500.0],["2025-05-09",149.42,151.44,147.51,148.83,966200.0],["2025-05-12",153.52,161.55,151.35,154.57,1705200.0],["2025-05-13",153.69,159.0,153.51,157.7,1715200.0],["2025-05-14",157.35,160.78,156.68,159.57,1920600.0],["2025-05-15",159.2,164.18,157.4,164.03,1819100.0],["2025-05-16",164.03,166.15,161.35,165.47,1767300.0],["2025-05-19",163.74,167.63,163.55,167.28,1795300.0],["2025-05-20",166.93,169.24,166.23,168.66,995300.0],["2025-05-21",166.0,167.51,162.11,162.83,1021300.0],["2025-05-22",161.22,163.76,160.26,161.33,858000.0],["2025-05-23",159.35,163.72,158.44,162.98,1248700.0],["2025-05-27",165.72,166.22,163.73,165.1,819400.0],["2025-05-28",164.08,167.23,163.62,164.67,1241800.0],["2025-05-29",167.54,170.42,165.98,166.26,1426700.0],["2025-05-30",165.41,170.37,163.87,168.77,2250200.0],["2025-06-02",169.13,170.5,167.28,170.12,1989400.0],["2025-06-03",171.63,174.14,170.61,171.84,1201500.0],["2025-06-04",172.89,173.15,169.79,169.89,1342800.0],["2025-06-05",170.27,173.56,169.76,171.84,1277500.0],["2025-06-06",170.0,172.51,169.44,171.46,1351100.0],["2025-06-09",171.07,171.46,159.22,166.19,1749700.0],["2025-06-10",163.0,163.5,155.58,156.56,2670200.0],["2025-06-11",153.12,162.45,152.55,161.41,2557800.0],["2025-06-12",161.22,166.28,159.51,165.54,1945800.0],["2025-06-13",163.49,168.26,162.45,164.37,1842800.0],["2025-06-16",165.27,166.25,154.33,164.24,3836800.0],["2025-06-17",162.0,168.63,159.99,167.46,1796300.0],["2025-06-18",167.7,170.27,166.82,167.58,1887900.0],["2025-06-20",167.8,169.95,166.13,168.01,4238400.0],["2025-06-23",167.91,169.39,164.75,169.12,1204900.0],["2025-06-24",170.24,171.85,168.35,171.52,1174700.0],["2025-06-25",170.79,171.65,167.73,169.01,1525500.0],["2025-06-26",171.2,177.32,171.08,172.56,1505100.0],["2025-06-27",172.71,176.49,172.5,173.63,1548700.0],["2025-06-30",171.95,176.26,171.55,176.0,1727900.0],["2025-07-01",176.02,178.76,175.33,177.43,1177000.0],["2025-07-02",176.55,177.05,171.19,172.22,1520600.0],["2025-07-03",173.7,173.7,169.27,171.5,977100.0],["2025-07-07",171.95,174.03,170.8,173.09,1070500.0],["2025-07-08",172.12,173.9,172.12,172.39,891900.0],["2025-07-09",173.88,174.04,170.31,171.4,822400.0],["2025-07-10",171.0,175.08,169.03,173.66,850600.0],["2025-07-11",172.25,175.96,171.53,175.75,946800.0],["2025-07-14",175.75,177.83,175.05,177.74,854100.0],["2025-07-15",177.74,179.91,172.08,172.78,1120100.0],["2025-07-16",171.13,173.69,166.98,173.39,1387300.0],["2025-07-17",173.23,175.94,172.8,175.14,913600.0],["2025-07-18",175.14,177.21,174.67,175.06,1855900.0],["2025-07-21",175.06,177.45,172.78,174.65,2589700.0],["2025-07-22",183.4,185.25,154.17,155.97,6152200.0],["2025-07-23",157.77,159.79,156.69,158.31,2928000.0],["2025-07-24",157.94,158.14,147.52,148.38,2500500.0],["2025-07-25",149.0,153.15,146.6,153.02,1982400.0],["2025-07-28",151.63,157.0,151.0,156.52,2664500.0],["2025-07-29",156.85,159.13,155.58,156.06,1222800.0],["2025-07-30",156.1,161.18,155.02,160.89,1601900.0],["2025-07-31",160.47,163.8,158.38,161.28,1398400.0],["2025-08-01",160.74,161.54,157.88,158.09,1057700.0],["2025-08-04",158.7,162.21,156.72,161.07,757700.0],["2025-08-05",161.75,162.42,160.06,160.29,665900.0],["2025-08-06",161.16,161.65,158.76,159.26,907000.0],["2025-08-07",160.19,163.71,159.47,163.42,830800.0],["2025-08-08",163.59,165.84,162.71,165.58,734100.0],["2025-08-11",166.37,167.77,165.16,166.63,853000.0],["2025-08-12",166.68,171.01,165.82,170.48,807200.0],["2025-08-13",171.5,173.36,170.6,171.87,1056100.0],["2025-08-14",171.14,173.6,170.43,172.36,797000.0],["2025-08-15",172.36,173.22,167.86,172.02,1092500.0],["2025-08-18",172.0,172.75,170.95,171.33,882500.0],["2025-08-19",172.25,178.78,172.03,178.03,1183600.0],["2025-08-20",178.82,182.9,178.28,181.94,1429800.0],["2025-08-21",182.43,182.72,177.36,177.39,848400.0],["2025-08-22",177.98,181.09,177.58,179.5,924200.0],["2025-08-25",179.92,181.9,179.03,180.23,1157700.0],["2025-08-26",179.71,181.35,179.51,180.04,720600.0],["2025-08-27",180.22,183.1,180.22,181.95,961400.0],["2025-08-28",182.09,185.0,181.04,184.53,978400.0],["2025-08-29",184.17,184.68,181.6,184.33,918300.0],["2025-09-02",183.58,186.05,183.07,185.35,960800.0],["2025-09-03",184.74,187.03,183.1,186.91,665000.0],["2025-09-04",188.16,193.46,187.5,192.52,1237900.0],["2025-09-05",193.53,196.73,192.98,196.18,924000.0],["2025-09-08",195.59,196.25,190.08,192.47,1014400.0],["2025-09-09",192.09,196.62,185.0,196.39,1330300.0],["2025-09-10",198.08,199.99,187.67,191.78,2087000.0],["2025-09-11",192.0,194.75,191.34,193.38,1845300.0],["2025-09-12",192.02,193.42,191.37,192.82,889200.0],["2025-09-15",192.29,193.06,186.39,186.75,1741000.0],["2025-09-16",188.02,188.02,180.78,182.82,1312700.0],["2025-09-17",183.42,186.74,182.52,183.47,845400.0],["2025-09-18",185.0,191.04,183.35,190.29,1174700.0],["2025-09-19",189.92,191.14,188.25,190.14,3491700.0],["2025-09-22",190.14,196.07,189.91,194.06,825100.0],["2025-09-23",194.48,198.61,192.54,193.08,816500.0],["2025-09-24",193.0,197.9,191.34,196.63,936700.0],["2025-09-25",196.21,197.3,193.13,196.72,647500.0],["2025-09-26",197.7,202.15,197.56,202.0,976000.0],["2025-09-29",201.9,202.71,199.49,201.2,1006400.0],["2025-09-30",201.72,204.49,201.72,203.04,997200.0],["2025-10-01",202.25,202.6,197.58,201.34,999200.0],["2025-10-02",201.64,203.82,200.37,203.38,521100.0],["2025-10-03",203.52,205.99,202.01,203.0,868100.0],["2025-10-06",202.78,204.59,199.64,199.76,640700.0],["2025-10-07",201.12,207.14,199.3,204.83,690600.0],["2025-10-08",204.69,205.96,200.17,200.48,831800.0],["2025-10-09",201.05,202.0,193.91,194.85,1374500.0],["2025-10-10",195.19,195.46,189.13,189.58,869500.0],["2025-10-13",191.43,191.68,187.67,190.0,686500.0],["2025-10-14",191.01,196.6,190.48,196.33,1183600.0],["2025-10-15",196.99,200.26,195.94,199.23,1122900.0],["2025-10-16",199.26,200.65,197.2,199.13,733800.0],["2025-10-17",199.13,200.12,196.2,200.0,761000.0],["2025-10-20",201.31,202.83,200.39,202.11,695500.0],["2025-10-21",202.64,203.29,200.88,202.35,770800.0],["2025-10-22",203.42,206.1,202.86,205.12,991100.0],["2025-10-23",204.27,208.25,204.14,206.91,1217800.0],["2025-10-24",209.51,217.43,203.15,210.38,1772000.0],["2025-10-27",210.39,217.16,210.39,216.17,1812900.0],["2025-10-28",209.93,213.98,198.45,204.62,1765800.0],["2025-10-29",205.34,212.22,203.54,209.14,1422500.0],["2025-10-30",208.04,214.4,207.46,208.62,1236800.0],["2025-10-31",207.78,210.47,205.65,206.49,1127400.0],["2025-11-03",205.78,205.78,198.33,201.39,1234300.0],["2025-11-04",199.98,209.64,199.12,207.73,1173700.0],["2025-11-05",206.49,209.17,203.94,208.62,982000.0],["2025-11-06",208.95,210.34,203.72,204.19,693900.0],["2025-11-07",203.55,206.24,201.89,205.26,508200.0],["2025-11-10",192.0,198.14,189.58,194.68,1138700.0],["2025-11-11",195.54,202.26,192.99,198.32,1109100.0],["2025-11-12",198.12,202.44,197.35,199.99,602300.0],["2025-11-13",199.02,200.17,195.29,196.66,516300.0],["2025-11-14",196.18,196.71,191.88,192.91,936600.0],["2025-11-17",193.0,194.92,191.1,192.4,1115800.0],["2025-11-18",191.46,193.74,190.96,193.0,893800.0],["2025-11-19",192.62,194.73,190.16,194.25,1294000.0],["2025-11-20",194.97,196.0,186.21,186.68,847300.0],["2025-11-21",188.78,194.72,187.52,191.96,1112200.0],["2025-11-24",202.35,215.93,200.83,214.62,3398200.0],["2025-11-25",214.87,220.31,214.82,218.46,1571200.0],["2025-11-26",219.8,221.0,217.04,217.42,856600.0],["2025-11-28",217.5,218.59,215.8,216.84,189600.0],["2025-12-01",215.72,218.87,212.86,215.13,968700.0],["2025-12-02",222.0,222.82,214.48,214.84,806500.0],["2025-12-03",215.68,217.71,209.52,211.34,968100.0],["2025-12-04",210.25,215.47,209.06,212.14,834600.0],["2025-12-05",213.16,213.85,209.75,210.0,571700.0],["2025-12-08",210.51,212.04,205.52,206.31,712900.0],["2025-12-09",206.32,209.38,200.84,202.0,1002400.0],["2025-12-10",202.66,203.39,194.54,197.47,1424100.0],["2025-12-11",197.77,200.12,196.63,197.71,829100.0],["2025-12-12",197.6,200.76,196.62,199.4,770900.0],["2025-12-15",199.13,199.13,195.7,197.32,835900.0],["2025-12-16",196.59,198.54,194.26,196.88,680800.0],["2025-12-17",195.69,197.16,193.44,195.02,927500.0],["2025-12-18",196.59,198.98,193.25,194.37,635400.0],["2025-12-19",194.36,197.16,193.62,196.33,1555200.0],["2025-12-22",196.27,200.33,195.7,199.87,820400.0],["2025-12-23",198.87,199.59,197.17,198.76,666400.0],["2025-12-24",199.85,199.85,196.68,197.77,296100.0],["2025-12-26",198.66,201.39,197.01,200.6,567200.0],["2025-12-29",200.7,201.79,198.44,201.14,614600.0],["2025-12-30",201.21,202.39,199.45,201.3,669200.0],["2025-12-31",200.65,201.12,198.22,198.72,661300.0],["2026-01-02",198.87,200.56,195.27,199.45,985300.0],["2026-01-05",198.88,208.29,198.88,207.01,1358200.0],["2026-01-06",205.9,211.0,205.9,208.24,694000.0],["2026-01-07",207.05,207.87,200.79,202.0,1132300.0],["2026-01-08",202.41,204.54,200.86,203.35,505400.0],["2026-01-09",204.67,205.83,200.25,201.2,442200.0],["2026-01-12",199.0,200.07,194.5,199.61,1114200.0],["2026-01-13",199.61,200.16,194.89,199.19,435400.0],["2026-01-14",198.32,199.05,194.04,195.19,820600.0],["2026-01-15",196.27,202.71,194.4,201.32,788100.0],["2026-01-16",200.16,201.15,195.0,196.74,697400.0],["2026-01-20",194.23,197.2,192.12,193.26,693500.0],["2026-01-21",194.47,197.66,189.66,190.83,1074300.0],["2026-01-22",190.52,192.82,187.31,189.45,837800.0],["2026-01-23",188.12,190.0,185.0,188.78,658200.0],["2026-01-26",189.1,192.01,188.46,189.92,1015000.0],["2026-01-27",196.18,201.28,188.95,189.15,1092600.0],["2026-01-28",187.12,192.59,186.18,189.58,1031100.0],["2026-01-29",189.25,190.52,186.74,189.49,748400.0],["2026-01-30",188.95,191.41,186.91,189.28,631400.0],["2026-02-02",189.73,195.17,187.71,188.03,1155000.0],["2026-02-03",193.68,195.77,191.86,192.85,1427200.0],["2026-02-04",192.66,195.07,190.25,190.66,856900.0],["2026-02-05",191.85,196.96,190.51,195.97,1114500.0],["2026-02-06",198.45,204.38,197.48,201.37,1305400.0],["2026-02-09",199.92,201.91,192.3,192.96,1320300.0],["2026-02-10",194.21,194.21,188.79,193.04,1425400.0],["2026-02-11",188.35,229.0,186.5,226.35,3392900.0],["2026-02-12",226.35,235.77,223.8,232.26,2464400.0],["2026-02-13",231.16,235.5,227.48,231.1,1205000.0],["2026-02-17",233.04,235.02,227.34,234.25,1244200.0],["2026-02-18",234.6,234.6,229.02,231.75,781500.0],["2026-02-19",230.69,231.9,227.01,228.08,984800.0],["2026-02-20",227.66,230.15,226.06,229.9,1014700.0],["2026-02-23",228.7,234.29,226.9,233.77,770900.0],["2026-02-24",235.0,237.67,231.26,237.58,802700.0],["2026-02-25",238.5,240.83,235.6,237.04,730000.0],["2026-02-26",237.32,240.59,233.16,239.67,1200200.0],["2026-02-27",237.87,240.13,235.39,239.39,610700.0],["2026-03-02",237.0,238.75,229.91,235.12,735200.0],["2026-03-03",232.25,243.72,228.48,242.88,1247100.0],["2026-03-04",242.5,245.98,237.84,244.8,1136000.0],["2026-03-05",241.27,247.21,236.74,241.4,948600.0],["2026-03-06",238.69,239.93,233.0,236.95,811800.0],["2026-03-09",234.98,241.51,230.42,240.59,1095300.0],["2026-03-10",240.3,243.54,237.01,237.42,1001300.0],["2026-03-11",237.0,239.65,233.0,234.58,1011900.0],["2026-03-12",233.09,239.3,224.24,224.73,1091700.0],["2026-03-13",226.57,228.3,215.97,227.63,1263700.0],["2026-03-16",229.21,229.21,219.12,219.3,873700.0],["2026-03-17",220.51,222.1,206.41,211.64,1170800.0],["2026-03-18",211.64,214.28,199.99,203.21,1234600.0],["2026-03-19",202.94,206.54,197.79,205.11,1083100.0],["2026-03-20",203.5,204.93,198.89,200.35,1961200.0],["2026-03-23",204.71,207.23,202.26,203.41,1077300.0],["2026-03-24",202.19,203.44,194.43,199.63,1063700.0],["2026-03-25",200.07,202.71,196.67,200.04,482300.0],["2026-03-26",197.92,202.1,195.07,195.46,589500.0],["2026-03-27",195.33,197.0,190.85,191.86,603500.0],["2026-03-30",193.5,193.5,187.64,188.0,955300.0],["2026-03-31",189.13,192.41,182.0,188.71,1493400.0],["2026-04-01",189.65,192.75,188.92,190.27,818100.0],["2026-04-02",185.54,189.59,183.15,188.17,618800.0],["2026-04-06",186.94,190.32,185.51,190.28,1235300.0],["2026-04-07",189.26,196.79,189.26,194.6,1124600.0],["2026-04-08",204.5,206.48,199.33,199.34,1699800.0],["2026-04-09",198.77,205.61,198.67,201.87,763300.0],["2026-04-10",201.67,203.8,193.4,195.24,1460900.0],["2026-04-13",194.66,196.55,187.81,192.99,1356600.0],["2026-04-14",192.73,200.06,191.14,196.6,983700.0],["2026-04-15",198.32,200.86,191.61,193.56,1258900.0],["2026-04-16",195.47,199.07,191.48,192.0,719800.0],["2026-04-17",193.54,200.43,193.18,196.64,992300.0],["2026-04-20",196.0,197.01,190.6,191.26,1345300.0],["2026-04-21",192.1,192.75,185.29,185.47,2093500.0],["2026-04-22",185.76,191.37,184.53,191.22,1253200.0],["2026-04-23",190.92,192.7,186.26,188.33,948800.0],["2026-04-24",179.01,181.64,170.69,180.81,2653700.0],["2026-04-27",181.37,186.31,180.79,185.53,1536500.0],["2026-04-28",187.18,188.04,177.2,177.5,1163200.0],["2026-04-29",175.93,181.52,175.93,180.1,2107900.0],["2026-04-30",183.61,183.73,168.11,177.12,3311800.0],["2026-05-01",179.11,188.02,178.53,183.27,3327800.0],["2026-05-04",180.93,186.59,177.41,185.35,1537800.0],["2026-05-05",184.67,188.68,181.86,186.91,1776500.0],["2026-05-06",188.32,196.55,187.45,194.51,2047700.0],["2026-05-07",194.71,197.85,191.06,194.13,1485900.0],["2026-05-08",196.11,198.43,188.88,190.38,1240900.0],["2026-05-11",190.3,192.04,187.34,191.68,962100.0],["2026-05-12",191.68,197.93,189.25,195.88,1290200.0],["2026-05-13",195.23,199.2,194.12,195.86,1120300.0],["2026-05-14",197.06,200.89,195.88,198.55,1515000.0],["2026-05-15",198.89,200.66,194.8,196.66,1657800.0],["2026-05-18",196.89,199.08,192.33,192.45,1102400.0],["2026-05-19",190.99,193.47,182.0,191.4,2182700.0],["2026-05-20",190.79,191.65,183.77,187.41,1800300.0],["2026-05-21",182.93,184.09,177.75,178.0,1479800.0],["2026-05-22",178.08,182.01,173.75,173.78,1005400.0],["2026-05-26",171.91,179.01,171.59,176.38,1217700.0],["2026-05-27",177.35,182.69,176.59,181.06,1507800.0],["2026-05-28",179.19,180.36,172.39,173.2,1121700.0],["2026-05-29",171.13,179.56,171.13,175.32,1420900.0],["2026-06-01",172.96,175.09,166.0,170.09,1753200.0],["2026-06-02",170.3,170.85,162.55,163.6,1437300.0],["2026-06-03",160.0,166.37,159.11,164.84,2457900.0],["2026-06-04",166.62,169.09,157.71,161.37,1812700.0],["2026-06-05",163.44,166.09,161.46,162.06,1029200.0],["2026-06-08",161.58,163.1,157.58,163.01,1582800.0],["2026-06-09",164.4,167.6,161.79,166.36,1245700.0],["2026-06-10",164.07,168.9,161.75,164.77,906700.0],["2026-06-11",165.19,175.74,165.19,173.17,1677700.0],["2026-06-12",173.69,179.02,172.87,174.66,1326300.0],["2026-06-15",178.4,179.99,174.89,179.11,1492600.0],["2026-06-16",180.57,184.79,180.12,183.56,1427100.0],["2026-06-17",182.25,184.86,177.98,178.5,1205700.0],["2026-06-18",179.57,181.11,171.45,172.57,2603900.0],["2026-06-22",173.92,178.99,171.75,178.75,1310200.0],["2026-06-23",178.99,182.0,177.64,180.88,831500.0],["2026-06-24",180.08,185.25,178.26,182.96,1106800.0],["2026-06-25",184.23,186.52,182.8,183.94,682900.0],["2026-06-26",184.39,189.0,181.4,189.0,1569200.0],["2026-06-29",188.07,188.64,185.03,187.17,1119000.0],["2026-06-30",187.17,187.8,183.5,187.08,1240700.0],["2026-07-01",187.68,192.0,187.08,191.2,1066300.0],["2026-07-02",192.01,208.52,191.63,203.72,2107100.0],["2026-07-06",206.67,207.53,203.925,206.19,1163688.303577],["2026-07-07",208.36,210.41,206.77,208.82,792446.843225],["2026-07-08",206.01,206.7775,202.34,206.26,773972.952116],["2026-07-09",205.06,209.42,204.275,206.77,807096.811078],["2026-07-10",207.81,208.875,201.26,204.25,879099.49769],["2026-07-13",204.09,205.94,194.08,194.81,1144861.675056],["2026-07-14",185,189.15,179.91,183.69,3000512.026541],["2026-07-15",182.21,193.87,182.2,192.34,1574902.615984],["2026-07-16",192,200.985,192,199.2,1194336.512547],["2026-07-17",197.65,199.52,194.715,194.91,1240306.658599],["2026-07-20",196.09,198.13,193.58,194.38,802370.191114],["2026-07-21",193.69,197.775,191.59,196.49,906329.185535],["2026-07-22",195.65,198.555,191.26,195.35,892874.467506],["2026-07-23",194.48,200.09,191.76,199.02,1772680.077274],["2026-07-24",235.01,246.815,229.3675,233.2,4639414.428471],["2026-07-27",238.48,248.82,234.23,243.36,2218747.602291],["2026-07-28",246.54,262.68,246.1,262.63,1830606.435861],["2026-07-29",257.91,261.175,254.98,257.62,1284128.142916],["2026-07-30",255.79,255.995,247.54,252.73,1226359.346124],["2026-07-31",251.15,255.94,249.65,254.78,1098500.955667]]}