{"t":"TRMB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1990-07-20",1.7083,1.9583,1.7083,1.7292,15891000.0],["1990-07-23",1.7083,1.7083,1.5417,1.5833,4676400.0],["1990-07-24",1.5833,1.625,1.5,1.5833,934200.0],["1990-07-25",1.5833,1.5833,1.5417,1.5417,349800.0],["1990-07-26",1.5417,1.625,1.5208,1.625,2488800.0],["1990-07-27",1.625,1.625,1.5417,1.5833,963600.0],["1990-07-30",1.5833,1.625,1.5417,1.5417,445200.0],["1990-07-31",1.5417,1.6042,1.5417,1.5417,337800.0],["1990-08-01",1.5417,1.5833,1.5,1.5,712200.0],["1990-08-02",1.5,1.5417,1.4167,1.4167,634800.0],["1990-08-03",1.4167,1.5,1.375,1.375,487800.0],["1990-08-06",1.375,1.375,1.25,1.25,575400.0],["1990-08-07",1.2917,1.375,1.2917,1.375,838200.0],["1990-08-08",1.375,1.375,1.2917,1.3333,67200.0],["1990-08-09",1.3333,1.375,1.2917,1.375,165600.0],["1990-08-10",1.375,1.375,1.3333,1.375,46800.0],["1990-08-13",1.375,1.375,1.2917,1.375,307800.0],["1990-08-14",1.375,1.375,1.2917,1.2917,250800.0],["1990-08-15",1.2917,1.3333,1.2917,1.3333,178800.0],["1990-08-16",1.3333,1.3333,1.25,1.25,297600.0],["1990-08-17",1.25,1.2917,1.1667,1.2917,250800.0],["1990-08-20",1.2917,1.2917,1.1667,1.1667,117600.0],["1990-08-21",1.1667,1.25,1.1667,1.1667,108000.0],["1990-08-22",1.1667,1.25,1.1667,1.1667,244800.0],["1990-08-23",1.1667,1.2083,1.0833,1.2083,135000.0],["1990-08-24",1.2083,1.2083,1.125,1.125,130200.0],["1990-08-27",1.125,1.2083,1.125,1.125,180600.0],["1990-08-28",1.125,1.2083,1.125,1.125,151200.0],["1990-08-29",1.125,1.2083,1.125,1.125,134400.0],["1990-08-30",1.125,1.1667,1.0833,1.0833,125400.0],["1990-08-31",1.0833,1.1458,1.0833,1.1458,217800.0],["1990-09-04",1.1458,1.1458,1.0833,1.0833,158400.0],["1990-09-05",1.0833,1.125,1.0417,1.0417,680400.0],["1990-09-06",1.0417,1.1042,1.0417,1.0417,247800.0],["1990-09-07",1.0417,1.0833,0.9583,1.0,219000.0],["1990-09-10",1.0,1.0417,0.9583,0.9583,241800.0],["1990-09-11",0.9583,1.0417,0.9583,1.0208,642000.0],["1990-09-12",1.0208,1.0417,0.9583,0.9583,57000.0],["1990-09-13",0.9583,1.0417,0.9583,1.0,551400.0],["1990-09-14",1.0,1.0417,0.9792,1.0,451200.0],["1990-09-17",1.0,1.1667,1.0,1.1667,607200.0],["1990-09-18",1.1667,1.1667,1.0833,1.0833,273000.0],["1990-09-19",1.0833,1.1667,1.0417,1.125,394800.0],["1990-09-20",1.125,1.1667,1.0833,1.0833,215400.0],["1990-09-21",1.0833,1.1667,1.0833,1.1667,133800.0],["1990-09-24",1.1667,1.1667,1.0833,1.0833,60000.0],["1990-09-25",1.0833,1.1667,1.0833,1.125,132600.0],["1990-09-26",1.125,1.1667,1.125,1.125,48600.0],["1990-09-27",1.125,1.1667,1.0417,1.0833,208800.0],["1990-09-28",1.0833,1.125,1.0,1.125,212400.0],["1990-10-01",1.125,1.1667,1.0625,1.125,259200.0],["1990-10-02",1.125,1.1667,1.125,1.1667,174600.0],["1990-10-03",1.125,1.125,1.0833,1.0833,102600.0],["1990-10-04",1.0833,1.2917,1.0833,1.2917,849000.0],["1990-10-05",1.25,1.25,1.1667,1.25,68400.0],["1990-10-08",1.25,1.25,1.1667,1.1667,26400.0],["1990-10-09",1.1667,1.25,1.1042,1.1042,136800.0],["1990-10-10",1.1042,1.1667,1.0833,1.0833,119400.0],["1990-10-11",1.0833,1.2083,1.0833,1.125,255000.0],["1990-10-12",1.125,1.25,1.125,1.125,80400.0],["1990-10-15",1.125,1.2083,1.125,1.1667,106200.0],["1990-10-16",1.1667,1.25,1.125,1.125,83400.0],["1990-10-17",1.125,1.25,1.125,1.125,45600.0],["1990-10-18",1.125,1.25,1.125,1.1667,229200.0],["1990-10-19",1.2083,1.2917,1.2083,1.2083,1089000.0],["1990-10-22",1.25,1.3333,1.25,1.25,87600.0],["1990-10-23",1.25,1.3333,1.2083,1.3333,138000.0],["1990-10-24",1.3333,1.3333,1.2083,1.3333,40200.0],["1990-10-25",1.3333,1.3333,1.25,1.25,203400.0],["1990-10-26",1.25,1.3333,1.2083,1.2083,77400.0],["1990-10-29",1.2083,1.3333,1.1667,1.1667,468000.0],["1990-10-30",1.1667,1.25,1.1667,1.1875,285600.0],["1990-10-31",1.1875,1.25,1.1667,1.1667,50400.0],["1990-11-01",1.1667,1.2083,1.1667,1.1667,49800.0],["1990-11-02",1.1667,1.25,1.1667,1.1667,44400.0],["1990-11-05",1.1667,1.25,1.1667,1.1875,82800.0],["1990-11-06",1.1875,1.2083,1.1667,1.1667,112200.0],["1990-11-07",1.1667,1.2083,1.125,1.1667,1558200.0],["1990-11-08",1.1667,1.1667,1.125,1.125,93600.0],["1990-11-09",1.1667,1.1667,1.1667,1.1667,12000.0],["1990-11-12",1.1667,1.2083,1.125,1.1667,63600.0],["1990-11-13",1.1667,1.2083,1.1667,1.1667,163800.0],["1990-11-14",1.1667,1.2083,1.1667,1.2083,75000.0],["1990-11-15",1.2083,1.2083,1.1667,1.1667,39600.0],["1990-11-16",1.1667,1.2083,1.125,1.125,187800.0],["1990-11-19",1.125,1.2083,1.125,1.2083,156000.0],["1990-11-20",1.2083,1.2083,1.125,1.1667,34800.0],["1990-11-21",1.1667,1.2083,1.125,1.1667,127200.0],["1990-11-23",1.1667,1.2083,1.125,1.125,18600.0],["1990-11-26",1.125,1.2083,1.125,1.125,135000.0],["1990-11-27",1.125,1.2083,1.125,1.1875,57600.0],["1990-11-28",1.1875,1.1875,1.1458,1.1875,135600.0],["1990-11-29",1.1875,1.1875,1.1458,1.1667,61200.0],["1990-11-30",1.1667,1.1875,1.1458,1.1875,36600.0],["1990-12-03",1.1875,1.1875,1.1458,1.1875,31200.0],["1990-12-04",1.1875,1.1875,1.1458,1.1875,162000.0],["1990-12-05",1.1875,1.1875,1.1458,1.1875,91800.0],["1990-12-06",1.1875,1.2083,1.1458,1.2083,146400.0],["1990-12-07",1.2083,1.25,1.1458,1.25,186000.0],["1990-12-10",1.25,1.2917,1.1875,1.2083,74400.0],["1990-12-11",1.2083,1.2708,1.2083,1.2292,112200.0],["1990-12-12",1.2292,1.2917,1.2083,1.2917,231600.0],["1990-12-13",1.2917,1.3333,1.25,1.3333,487800.0],["1990-12-14",1.3333,1.3333,1.2917,1.3125,204600.0],["1990-12-17",1.3125,1.3333,1.2083,1.2083,945600.0],["1990-12-18",1.25,1.3333,1.25,1.25,140400.0],["1990-12-19",1.2917,1.3542,1.2917,1.3333,353400.0],["1990-12-20",1.3333,1.4583,1.3333,1.4583,723600.0],["1990-12-21",1.4583,1.5833,1.375,1.5833,456000.0],["1990-12-24",1.5833,1.5833,1.5,1.5833,40800.0],["1990-12-26",1.5833,1.5833,1.4583,1.5417,180600.0],["1990-12-27",1.5417,1.5417,1.4583,1.5,183000.0],["1990-12-28",1.5,1.5417,1.4583,1.4583,414600.0],["1990-12-31",1.4583,1.5417,1.4583,1.5417,58200.0],["1991-01-02",1.5417,1.5417,1.4167,1.5417,517800.0],["1991-01-03",1.5417,1.5417,1.4167,1.5,586200.0],["1991-01-04",1.5,1.5417,1.4167,1.4167,883800.0],["1991-01-07",1.4375,1.5417,1.4375,1.4375,67800.0],["1991-01-08",1.4375,1.5417,1.4167,1.5,261000.0],["1991-01-09",1.5,1.5417,1.4167,1.4375,97800.0],["1991-01-10",1.4375,1.5417,1.4167,1.4583,30000.0],["1991-01-11",1.4583,1.5417,1.4583,1.5417,104400.0],["1991-01-14",1.5417,1.5417,1.4167,1.4167,283200.0],["1991-01-15",1.4167,1.5417,1.375,1.4583,124200.0],["1991-01-16",1.4583,1.5208,1.4167,1.5,652200.0],["1991-01-17",1.5,1.5417,1.4583,1.5,585600.0],["1991-01-18",1.5,1.5417,1.4167,1.5,246600.0],["1991-01-21",1.5,1.6667,1.4583,1.6667,865800.0],["1991-01-22",1.6667,1.6667,1.5833,1.6667,606000.0],["1991-01-23",1.6667,1.8333,1.6458,1.8125,1117800.0],["1991-01-24",1.8125,1.9167,1.7917,1.875,918600.0],["1991-01-25",1.875,1.9167,1.8333,1.875,555000.0],["1991-01-28",1.875,1.9583,1.875,1.9583,713400.0],["1991-01-29",1.9583,1.9583,1.8333,1.9583,669000.0],["1991-01-30",1.9583,2.0,1.9167,2.0,1445400.0],["1991-01-31",2.0,2.0417,1.9167,2.0417,1263000.0],["1991-02-01",2.0417,2.0417,1.9583,2.0417,873600.0],["1991-02-04",2.0417,2.125,1.9583,2.0,886200.0],["1991-02-05",2.0,2.0833,2.0,2.0833,915600.0],["1991-02-06",2.0833,2.2083,2.0833,2.1667,1651800.0],["1991-02-07",2.1667,2.2083,2.0833,2.0833,1023600.0],["1991-02-08",2.0833,2.2083,2.0833,2.1458,376200.0],["1991-02-11",2.1458,2.2083,2.125,2.125,660000.0],["1991-02-12",2.125,2.2083,2.0833,2.1667,819600.0],["1991-02-13",2.1667,2.2083,2.1667,2.2083,466200.0],["1991-02-14",2.2083,2.2083,2.125,2.125,657600.0],["1991-02-15",2.125,2.2083,2.0833,2.2083,190200.0],["1991-02-19",2.2083,2.2083,1.9583,1.9583,325200.0],["1991-02-20",1.9583,2.0833,1.9167,2.0,264600.0],["1991-02-21",2.0,2.0417,1.9583,1.9583,286800.0],["1991-02-22",1.9583,2.0,1.9583,1.9583,219000.0],["1991-02-25",1.9583,2.0,1.75,1.8333,682200.0],["1991-02-26",1.8333,1.8333,1.7917,1.8333,645000.0],["1991-02-27",1.8333,1.875,1.7917,1.8333,352800.0],["1991-02-28",1.8333,1.9583,1.8333,1.9167,626400.0],["1991-03-01",1.9167,1.9583,1.875,1.9583,130200.0],["1991-03-04",1.9583,2.0,1.9167,2.0,294600.0],["1991-03-05",2.0,2.0417,1.9583,1.9583,78600.0],["1991-03-06",1.9583,2.0417,1.9583,2.0417,397200.0],["1991-03-07",2.0417,2.0417,1.9583,2.0417,285000.0],["1991-03-08",2.0417,2.0417,1.9583,1.9583,124800.0],["1991-03-11",1.9583,2.0417,1.9167,2.0,271800.0],["1991-03-12",2.0,2.0,1.875,2.0,103200.0],["1991-03-13",2.0,2.0,1.875,1.9167,40800.0],["1991-03-14",1.9167,2.0,1.875,1.9167,658800.0],["1991-03-15",1.9167,2.0,1.9167,1.9167,75000.0],["1991-03-18",1.9167,2.0,1.9167,2.0,494400.0],["1991-03-19",2.0,2.0,1.9167,2.0,348000.0],["1991-03-20",2.0,2.125,1.9792,2.0833,716400.0],["1991-03-21",2.0833,2.25,2.0417,2.2083,618600.0],["1991-03-22",2.2083,2.3333,2.1667,2.2708,978600.0],["1991-03-25",2.2917,2.5417,2.2917,2.4583,1057800.0],["1991-03-26",2.4583,2.5417,2.4583,2.5,1038000.0],["1991-03-27",2.5,2.5417,2.4583,2.4583,837600.0],["1991-03-28",2.4583,2.5417,2.4167,2.5208,418200.0],["1991-04-01",2.5208,2.5417,2.375,2.5,232800.0],["1991-04-02",2.5,2.625,2.375,2.5833,849000.0],["1991-04-03",2.5833,2.625,2.5417,2.5417,367800.0],["1991-04-04",2.5417,2.625,2.5417,2.5417,224400.0],["1991-04-05",2.5417,2.625,2.5,2.5417,694200.0],["1991-04-08",2.5417,2.625,2.5417,2.625,586200.0],["1991-04-09",2.625,2.7917,2.5833,2.7917,1121400.0],["1991-04-10",2.7917,2.875,2.75,2.8333,439800.0],["1991-04-11",2.8333,2.8333,2.75,2.7917,316200.0],["1991-04-12",2.7917,2.8333,2.7917,2.8333,162000.0],["1991-04-15",2.8333,2.8333,2.75,2.7708,223800.0],["1991-04-16",2.7708,2.8333,2.75,2.7917,664800.0],["1991-04-17",2.7917,2.8333,2.75,2.7708,377400.0],["1991-04-18",2.7708,2.8333,2.6667,2.6875,364800.0],["1991-04-19",2.6875,2.75,2.5,2.5417,484800.0],["1991-04-22",2.5417,2.625,2.5,2.5833,165600.0],["1991-04-23",2.5833,2.7917,2.5417,2.7083,435000.0],["1991-04-24",2.7083,2.875,2.7083,2.7917,842400.0],["1991-04-25",2.7917,2.8333,2.7083,2.75,1175400.0],["1991-04-26",2.75,2.875,2.75,2.7917,904800.0],["1991-04-29",2.7917,2.875,2.6667,2.6667,634200.0],["1991-04-30",2.6667,2.7917,2.4583,2.5,355200.0],["1991-05-01",2.5,2.5,2.125,2.4167,894000.0],["1991-05-02",2.4167,2.625,2.375,2.5417,245400.0],["1991-05-03",2.5417,2.625,2.5,2.5417,136200.0],["1991-05-06",2.5417,2.75,2.5417,2.75,584400.0],["1991-05-07",2.75,2.7917,2.5833,2.6667,453600.0],["1991-05-08",2.6667,2.6667,2.5833,2.6667,255000.0],["1991-05-09",2.6667,2.6667,2.5,2.5833,253200.0],["1991-05-10",2.5833,2.5833,2.375,2.375,263400.0],["1991-05-13",2.375,2.5,2.375,2.4792,655200.0],["1991-05-14",2.4792,2.5,2.375,2.375,344400.0],["1991-05-15",2.375,2.4167,2.1458,2.25,747600.0],["1991-05-16",2.25,2.375,2.25,2.3333,202200.0],["1991-05-17",2.3333,2.4167,2.2917,2.2917,52200.0],["1991-05-20",2.2917,2.375,2.25,2.2708,103200.0],["1991-05-21",2.2708,2.375,2.2083,2.2292,184200.0],["1991-05-22",2.2292,2.2917,2.2083,2.2917,170400.0],["1991-05-23",2.2917,2.3333,2.25,2.3333,233400.0],["1991-05-24",2.3333,2.3333,2.25,2.2917,264000.0],["1991-05-28",2.2917,2.5417,2.25,2.4583,540600.0],["1991-05-29",2.4583,2.5417,2.4583,2.5417,270600.0],["1991-05-30",2.5417,2.5833,2.4583,2.5,225600.0],["1991-05-31",2.5,2.5833,2.4583,2.4583,249600.0],["1991-06-03",2.4583,2.5417,2.4167,2.4167,153000.0],["1991-06-04",2.4167,2.6667,2.4167,2.6667,507600.0],["1991-06-05",2.6667,2.9167,2.625,2.625,989400.0],["1991-06-06",2.625,2.75,2.625,2.75,1125600.0],["1991-06-07",2.7083,2.7083,2.625,2.6875,438600.0],["1991-06-10",2.6875,2.7083,2.625,2.6667,327000.0],["1991-06-11",2.6667,2.7083,2.5833,2.5833,282600.0],["1991-06-12",2.5833,2.7083,2.5,2.625,694800.0],["1991-06-13",2.625,2.625,2.5,2.625,60600.0],["1991-06-14",2.625,2.6667,2.5833,2.6667,284400.0],["1991-06-17",2.6667,2.6667,2.4583,2.5833,236400.0],["1991-06-18",2.5417,2.5417,2.3333,2.4583,604800.0],["1991-06-19",2.4583,2.4583,2.2917,2.4167,682200.0],["1991-06-20",2.4167,2.4583,2.3333,2.4583,693600.0],["1991-06-21",2.4583,2.4583,2.3333,2.375,496200.0],["1991-06-24",2.375,2.4167,2.2917,2.375,513000.0],["1991-06-25",2.375,2.4167,2.2917,2.3125,625200.0],["1991-06-26",2.3125,2.375,2.2917,2.375,492600.0],["1991-06-27",2.375,2.375,2.2292,2.3333,747600.0],["1991-06-28",2.3333,2.375,2.25,2.3542,314400.0],["1991-07-01",2.3542,2.5,2.3333,2.375,498600.0],["1991-07-02",2.375,2.4583,2.3333,2.375,285600.0],["1991-07-03",2.375,2.375,2.25,2.3333,426600.0],["1991-07-05",2.3333,2.3333,2.2083,2.2083,468600.0],["1991-07-08",2.2083,2.2917,2.125,2.25,523800.0],["1991-07-09",2.25,2.2917,2.125,2.2917,1602600.0],["1991-07-10",2.2917,2.4167,2.2083,2.375,1242600.0],["1991-07-11",2.375,2.5417,2.3333,2.5417,1273800.0],["1991-07-12",2.5417,2.6667,2.4583,2.5833,1567200.0],["1991-07-15",2.5833,2.7083,2.5833,2.6667,619200.0],["1991-07-16",2.6667,2.6667,2.5417,2.5833,1695600.0],["1991-07-17",2.5833,2.6667,2.5833,2.625,588600.0],["1991-07-18",2.625,2.6667,2.5417,2.6667,307800.0],["1991-07-19",2.6667,2.6667,2.5833,2.6667,1018200.0],["1991-07-22",2.6667,2.6667,2.3333,2.375,694800.0],["1991-07-23",2.375,2.5,2.375,2.4167,865200.0],["1991-07-24",2.4167,2.5,2.375,2.4375,519000.0],["1991-07-25",2.4375,2.5,2.4167,2.5,161400.0],["1991-07-26",2.5,2.625,2.4167,2.5833,293400.0],["1991-07-29",2.5833,2.625,2.5,2.5833,267000.0],["1991-07-30",2.5833,2.625,2.5,2.5833,342000.0],["1991-07-31",2.5833,2.6667,2.5417,2.625,996000.0],["1991-08-01",2.625,2.6667,2.5833,2.6667,851400.0],["1991-08-02",2.6667,2.7083,2.5833,2.5833,480000.0],["1991-08-05",2.5833,2.625,2.5833,2.5833,262200.0],["1991-08-06",2.5833,2.625,2.5417,2.5417,417600.0],["1991-08-07",2.5417,2.625,2.5,2.5833,273000.0],["1991-08-08",2.5833,2.625,2.5,2.5,263400.0],["1991-08-09",2.5,2.625,2.4792,2.5417,237600.0],["1991-08-12",2.5417,2.5417,2.4583,2.5,369000.0],["1991-08-13",2.5,2.625,2.4583,2.5417,169200.0],["1991-08-14",2.5417,2.625,2.5417,2.5417,397800.0],["1991-08-15",2.5417,2.5833,2.4583,2.5,251400.0],["1991-08-16",2.5,2.5833,2.4167,2.5417,245400.0],["1991-08-19",2.4583,2.4583,2.2917,2.4583,459000.0],["1991-08-20",2.4583,2.625,2.375,2.6042,575400.0],["1991-08-21",2.6042,2.7083,2.5,2.625,828000.0],["1991-08-22",2.625,2.625,2.5417,2.6042,658800.0],["1991-08-23",2.6042,2.625,2.5417,2.5417,903000.0],["1991-08-26",2.5417,2.5833,2.5417,2.5833,260400.0],["1991-08-27",2.5833,2.7083,2.5417,2.6042,978600.0],["1991-08-28",2.6042,2.7083,2.5417,2.6667,949200.0],["1991-08-29",2.6667,2.7083,2.5833,2.6667,291600.0],["1991-08-30",2.6667,2.6667,2.5417,2.5833,138000.0],["1991-09-03",2.5833,2.7083,2.5833,2.625,476400.0],["1991-09-04",2.625,2.6667,2.5833,2.625,387600.0],["1991-09-05",2.625,2.6667,2.5833,2.6667,285000.0],["1991-09-06",2.6667,2.6667,2.5417,2.6667,469200.0],["1991-09-09",2.6667,2.6667,2.5417,2.6667,274800.0],["1991-09-10",2.6667,3.0417,2.5833,3.0,6019200.0],["1991-09-11",3.0,3.2083,2.9583,3.0833,5062800.0],["1991-09-12",3.0833,3.125,2.9583,3.0417,2265600.0],["1991-09-13",3.0417,3.0417,2.8333,2.8333,1666800.0],["1991-09-16",2.75,2.75,2.625,2.7083,2229600.0],["1991-09-17",2.7083,2.75,2.6667,2.7083,1327200.0],["1991-09-18",2.7083,2.75,2.625,2.625,654000.0],["1991-09-19",2.625,2.7083,2.5833,2.6875,860400.0],["1991-09-20",2.6875,2.9583,2.625,2.9167,965400.0],["1991-09-23",2.9167,2.9583,2.7917,2.875,1179000.0],["1991-09-24",2.875,2.9583,2.875,2.875,320400.0],["1991-09-25",2.875,2.9583,2.875,2.9583,334200.0],["1991-09-26",2.9583,3.1875,2.875,2.9583,449400.0],["1991-09-27",2.9583,2.9583,2.7917,2.9167,453000.0],["1991-09-30",2.9167,2.9167,2.7917,2.7917,378000.0],["1991-10-01",2.7917,2.875,2.7917,2.875,514800.0],["1991-10-02",2.875,2.875,2.7917,2.8333,150000.0],["1991-10-03",2.8333,2.875,2.7917,2.875,100800.0],["1991-10-04",2.875,2.875,2.7917,2.875,559200.0],["1991-10-07",2.875,2.875,2.75,2.7917,864000.0],["1991-10-08",2.7917,2.7917,2.625,2.625,621600.0],["1991-10-09",2.625,2.7083,2.5833,2.625,658800.0],["1991-10-10",2.625,2.7083,2.4583,2.5,903000.0],["1991-10-11",2.5,2.5417,2.4167,2.5417,453600.0],["1991-10-14",2.5417,2.6667,2.4583,2.6667,356400.0],["1991-10-15",2.6667,2.7083,2.5417,2.7083,243000.0],["1991-10-16",2.7083,2.75,2.6667,2.6667,543600.0],["1991-10-17",2.6667,2.75,2.625,2.7292,422400.0],["1991-10-18",2.7292,2.8333,2.7083,2.8333,277200.0],["1991-10-21",2.8333,3.0,2.7083,3.0,1147800.0],["1991-10-22",3.0,3.0417,2.9167,2.9583,1152600.0],["1991-10-23",2.9583,3.0,2.75,2.75,590400.0],["1991-10-24",2.75,2.7917,2.625,2.6458,364800.0],["1991-10-25",2.6458,2.7083,2.625,2.7083,333000.0],["1991-10-28",2.7083,2.875,2.7083,2.875,1531200.0],["1991-10-29",2.875,2.9583,2.8333,2.8542,916200.0],["1991-10-30",2.8542,2.9167,2.8333,2.8333,979200.0],["1991-10-31",2.8333,2.875,2.7917,2.875,507000.0],["1991-11-01",2.875,2.9167,2.7917,2.8333,897000.0],["1991-11-04",2.8333,2.9167,2.8333,2.875,539400.0],["1991-11-05",2.875,2.9167,2.8333,2.8542,636000.0],["1991-11-06",2.8542,2.9167,2.7083,2.75,715800.0],["1991-11-07",2.75,2.875,2.7083,2.7917,409800.0],["1991-11-08",2.7917,2.875,2.7083,2.7083,363000.0],["1991-11-11",2.7083,2.8333,2.7083,2.7083,284400.0],["1991-11-12",2.75,2.8333,2.75,2.75,199800.0],["1991-11-13",2.7083,2.7917,2.6667,2.7917,288600.0],["1991-11-14",2.7083,2.875,2.7083,2.8333,1033800.0],["1991-11-15",2.7917,2.875,2.7083,2.7083,535200.0],["1991-11-18",2.625,2.75,2.5417,2.625,1312200.0],["1991-11-19",2.625,2.625,2.4583,2.5417,587400.0],["1991-11-20",2.5833,2.5833,2.4583,2.5,1460400.0],["1991-11-21",2.4583,2.5417,2.4583,2.4583,284400.0],["1991-11-22",2.4583,2.5833,2.375,2.4583,345000.0],["1991-11-25",2.375,2.5,2.375,2.5,108000.0],["1991-11-26",2.4167,2.5417,2.4167,2.4583,350400.0],["1991-11-27",2.4583,2.5417,2.4167,2.4167,178200.0],["1991-11-29",2.5417,2.5417,2.4167,2.5417,132000.0],["1991-12-02",2.5417,2.5833,2.4583,2.5833,153000.0],["1991-12-03",2.5417,2.9167,2.5417,2.7917,367800.0],["1991-12-04",2.8958,2.9167,2.75,2.7917,263400.0],["1991-12-05",2.75,2.7917,2.7083,2.7917,1051200.0],["1991-12-06",2.75,2.9167,2.75,2.9167,1416000.0],["1991-12-09",2.9167,3.0,2.9167,3.0,718800.0],["1991-12-10",2.9167,2.9583,2.875,2.875,377400.0],["1991-12-11",2.9167,3.0,2.875,2.9167,463200.0],["1991-12-12",2.9583,2.9583,2.875,2.9583,238800.0],["1991-12-13",2.9583,2.9583,2.875,2.9583,266400.0],["1991-12-16",2.9167,3.0,2.9167,2.9167,966000.0],["1991-12-17",2.9167,3.0,2.9167,2.9583,220200.0],["1991-12-18",2.9167,3.0,2.9167,2.9167,686400.0],["1991-12-19",2.9167,2.9375,2.2917,2.4583,7156800.0],["1991-12-20",2.5417,2.5833,2.3333,2.4583,3021600.0],["1991-12-23",2.4583,2.6667,2.4167,2.6667,592800.0],["1991-12-24",2.6667,2.7917,2.5417,2.7917,233400.0],["1991-12-26",2.8333,2.9167,2.7083,2.8958,745800.0],["1991-12-27",2.7917,2.9167,2.7083,2.8333,474600.0],["1991-12-30",2.8333,2.8333,2.75,2.8333,386400.0],["1991-12-31",2.75,2.875,2.75,2.7917,965400.0],["1992-01-02",2.7917,2.7917,2.5833,2.7083,241200.0],["1992-01-03",2.625,2.7083,2.5417,2.6667,2474400.0],["1992-01-06",2.625,2.7083,2.5833,2.6667,933600.0],["1992-01-07",2.625,2.7917,2.625,2.7917,514200.0],["1992-01-08",2.6667,2.7917,2.5833,2.625,1640400.0],["1992-01-09",2.6667,2.7917,2.625,2.7917,1402800.0],["1992-01-10",2.7917,2.8333,2.7083,2.8333,582000.0],["1992-01-13",2.8333,2.9167,2.75,2.875,774000.0],["1992-01-14",2.9167,3.0,2.875,3.0,427800.0],["1992-01-15",3.0,3.0,2.875,2.8958,752400.0],["1992-01-16",2.8333,2.9167,2.8333,2.9167,257400.0],["1992-01-17",2.9167,2.9167,2.8333,2.9167,308400.0],["1992-01-20",2.8333,2.9583,2.8333,2.9583,609600.0],["1992-01-21",2.8333,2.9583,2.625,2.75,516600.0],["1992-01-22",2.75,2.9167,2.625,2.7917,367800.0],["1992-01-23",2.8333,2.9167,2.8333,2.875,284400.0],["1992-01-24",2.8333,2.9167,2.8333,2.9167,346800.0],["1992-01-27",2.9167,2.9167,2.7917,2.8125,550200.0],["1992-01-28",2.875,2.875,2.7917,2.875,817200.0],["1992-01-29",2.7917,2.875,2.6667,2.6667,659400.0],["1992-01-30",2.6667,2.75,2.4583,2.5,3312600.0],["1992-01-31",2.4167,2.4583,2.25,2.4167,2612400.0],["1992-02-03",2.375,2.5833,2.375,2.4792,1150800.0],["1992-02-04",2.5417,2.5417,2.4167,2.5208,930600.0],["1992-02-05",2.5208,2.5417,2.4583,2.5,833400.0],["1992-02-06",2.5417,2.625,2.4583,2.625,757800.0],["1992-02-07",2.5833,2.6667,2.4583,2.625,670200.0],["1992-02-10",2.625,2.625,2.5417,2.625,594600.0],["1992-02-11",2.625,2.625,2.5417,2.625,463200.0],["1992-02-12",2.625,2.625,2.5417,2.625,167400.0],["1992-02-13",2.625,2.625,2.5,2.5417,1528200.0],["1992-02-14",2.5,2.5833,2.375,2.4167,399600.0],["1992-02-18",2.4167,2.5,2.2917,2.3125,526200.0],["1992-02-19",2.375,2.375,2.25,2.375,1078800.0],["1992-02-20",2.2917,2.375,2.0833,2.25,1350000.0],["1992-02-21",2.2917,2.3333,2.1667,2.3125,784200.0],["1992-02-24",2.25,2.3333,2.1667,2.2917,988800.0],["1992-02-25",2.2917,2.2917,2.0417,2.1042,790800.0],["1992-02-26",2.1667,2.25,2.125,2.125,852600.0],["1992-02-27",2.2083,2.2083,2.0833,2.125,445200.0],["1992-02-28",2.125,2.125,1.9583,2.0,1853400.0],["1992-03-02",1.9583,2.0417,1.9583,2.0,1282200.0],["1992-03-03",1.9583,2.0417,1.9583,2.0,623400.0],["1992-03-04",2.0,2.125,1.9583,2.125,2070600.0],["1992-03-05",2.125,2.125,2.0417,2.125,1251000.0],["1992-03-06",2.125,2.125,2.0417,2.0625,795000.0],["1992-03-09",2.1667,2.2083,1.9583,2.0417,1577400.0],["1992-03-10",2.0417,2.0417,1.9167,1.9583,745200.0],["1992-03-11",2.0,2.0,1.9167,1.9167,1389600.0],["1992-03-12",1.9583,1.9583,1.8333,1.9167,1045800.0],["1992-03-13",1.9583,1.9583,1.75,1.75,2556000.0],["1992-03-16",1.75,1.8333,1.75,1.8125,271200.0],["1992-03-17",1.75,1.9167,1.75,1.875,3565200.0],["1992-03-18",1.9167,1.9167,1.8333,1.9167,243000.0],["1992-03-19",1.9167,1.9167,1.8333,1.9167,214200.0],["1992-03-20",1.9167,1.9167,1.8333,1.9167,523200.0],["1992-03-23",1.9167,1.9167,1.8333,1.8333,125400.0],["1992-03-24",1.9167,1.9167,1.8333,1.875,386400.0],["1992-03-25",1.9167,1.9167,1.8333,1.875,219600.0],["1992-03-26",1.9167,1.9167,1.75,1.8333,582000.0],["1992-03-27",1.8333,1.8333,1.75,1.75,424200.0],["1992-03-30",1.8333,1.8333,1.75,1.75,265800.0],["1992-03-31",1.8333,1.8333,1.75,1.8333,1071000.0],["1992-04-01",1.8333,1.8333,1.7083,1.7917,1933800.0],["1992-04-02",1.7917,1.7917,1.7083,1.7708,296400.0],["1992-04-03",1.7917,1.7917,1.7083,1.75,555600.0],["1992-04-06",1.7917,1.7917,1.7083,1.7917,2384400.0],["1992-04-07",1.7917,1.7917,1.7083,1.75,322200.0],["1992-04-08",1.75,1.75,1.5417,1.6667,864600.0],["1992-04-09",1.5833,1.75,1.5833,1.75,940800.0],["1992-04-10",1.75,1.75,1.625,1.625,930000.0],["1992-04-13",1.625,1.9583,1.625,1.9583,624600.0],["1992-04-14",2.0,2.0417,1.9167,2.0417,520800.0],["1992-04-15",2.0833,2.125,1.9583,2.1042,681000.0],["1992-04-16",2.0,2.0417,1.9167,1.9583,1221600.0],["1992-04-20",2.0,2.0,1.875,1.875,335400.0],["1992-04-21",1.9583,1.9583,1.875,1.9167,889200.0],["1992-04-22",1.9583,1.9583,1.875,1.9583,2640600.0],["1992-04-23",1.9583,1.9583,1.9167,1.9375,513600.0],["1992-04-24",1.9583,1.9583,1.7917,1.875,257400.0],["1992-04-27",1.7917,1.875,1.75,1.7917,139200.0],["1992-04-28",1.8333,1.8333,1.6667,1.7917,588000.0],["1992-04-29",1.7083,1.7917,1.7083,1.7917,176400.0],["1992-04-30",1.75,1.8333,1.75,1.8333,328200.0],["1992-05-01",1.8333,1.8333,1.75,1.7917,184200.0],["1992-05-04",1.8333,1.8333,1.75,1.8333,108000.0],["1992-05-05",1.8333,1.8333,1.75,1.75,76200.0],["1992-05-06",1.75,1.8333,1.75,1.7917,280200.0],["1992-05-07",1.8333,1.8333,1.7083,1.7292,696600.0],["1992-05-08",1.7917,1.7917,1.7083,1.7292,958200.0],["1992-05-11",1.7917,1.8333,1.7292,1.7917,250200.0],["1992-05-12",1.8333,1.8333,1.7083,1.7708,1459200.0],["1992-05-13",1.7917,1.7917,1.7083,1.75,405600.0],["1992-05-14",1.7917,1.7917,1.6667,1.6667,148200.0],["1992-05-15",1.6667,1.7083,1.6042,1.6667,638400.0],["1992-05-18",1.7083,1.75,1.625,1.7083,127800.0],["1992-05-19",1.6458,1.7083,1.5833,1.6458,1061400.0],["1992-05-20",1.6667,1.7083,1.625,1.6667,468600.0],["1992-05-21",1.625,1.7083,1.625,1.625,441600.0],["1992-05-22",1.625,1.6667,1.5833,1.625,879600.0],["1992-05-26",1.6667,1.6667,1.5417,1.5417,250800.0],["1992-05-27",1.625,1.625,1.5,1.5417,180600.0],["1992-05-28",1.5,1.6667,1.5,1.6042,579000.0],["1992-05-29",1.625,1.625,1.5417,1.625,331800.0],["1992-06-01",1.625,1.625,1.5417,1.625,324000.0],["1992-06-02",1.5833,1.6667,1.4167,1.5833,1140600.0],["1992-06-03",1.625,1.625,1.4583,1.4583,883200.0],["1992-06-04",1.5,1.5,1.4167,1.4167,885000.0],["1992-06-05",1.5,1.5,1.4167,1.4583,402600.0],["1992-06-08",1.5,1.625,1.4167,1.625,216600.0],["1992-06-09",1.625,1.625,1.5417,1.6042,268200.0],["1992-06-10",1.5833,1.625,1.5833,1.625,116400.0],["1992-06-11",1.625,1.625,1.5417,1.5417,131400.0],["1992-06-12",1.5833,1.5833,1.5,1.5833,286200.0],["1992-06-15",1.5417,1.5833,1.4583,1.5,392400.0],["1992-06-16",1.5,1.5417,1.4583,1.5,247200.0],["1992-06-17",1.4583,1.5,1.3333,1.3542,386400.0],["1992-06-18",1.4167,1.5,1.2917,1.4375,339600.0],["1992-06-19",1.4167,1.5,1.4167,1.5,240000.0],["1992-06-22",1.5,1.5417,1.4583,1.5417,328800.0],["1992-06-23",1.5,1.5833,1.4583,1.5833,75600.0],["1992-06-24",1.5833,1.5833,1.4167,1.4583,2446200.0],["1992-06-25",1.4792,1.5833,1.4583,1.4583,253800.0],["1992-06-26",1.5417,1.5417,1.4167,1.5,55800.0],["1992-06-29",1.4167,1.5,1.375,1.4583,128400.0],["1992-06-30",1.375,1.4583,1.375,1.4583,502800.0],["1992-07-01",1.4167,1.4583,1.4167,1.4375,129000.0],["1992-07-02",1.4167,1.4583,1.375,1.4167,123000.0],["1992-07-06",1.4583,1.5,1.375,1.4792,260400.0],["1992-07-07",1.5,1.5,1.4167,1.4583,615600.0],["1992-07-08",1.4583,1.4583,1.4167,1.4167,63600.0],["1992-07-09",1.4167,1.4583,1.4167,1.4583,188400.0],["1992-07-10",1.4583,1.5,1.4167,1.5,442800.0],["1992-07-13",1.5,1.5417,1.4583,1.5,385800.0],["1992-07-14",1.5,1.5417,1.4167,1.4583,373800.0],["1992-07-15",1.5,1.5,1.4167,1.4167,99600.0],["1992-07-16",1.4792,1.5208,1.4167,1.5208,789000.0],["1992-07-17",1.5,1.5417,1.4167,1.4792,180000.0],["1992-07-20",1.5,1.5,1.4167,1.4167,68400.0],["1992-07-21",1.4167,1.5,1.4167,1.4167,63000.0],["1992-07-22",1.4167,1.4583,1.375,1.375,294000.0],["1992-07-23",1.4167,1.4167,1.3333,1.375,82800.0],["1992-07-24",1.4167,1.4167,1.2917,1.2917,112200.0],["1992-07-27",1.4167,1.5417,1.2917,1.4583,612000.0],["1992-07-28",1.5417,1.6667,1.4583,1.5833,868800.0],["1992-07-29",1.625,1.6667,1.5,1.5,490200.0],["1992-07-30",1.5833,1.5833,1.4583,1.4583,91800.0],["1992-07-31",1.5,1.5,1.3333,1.375,283200.0],["1992-08-03",1.3333,1.4583,1.3333,1.375,97800.0],["1992-08-04",1.375,1.4583,1.375,1.4167,103800.0],["1992-08-05",1.4583,1.5,1.375,1.4167,281400.0],["1992-08-06",1.5,1.5,1.4167,1.5,17400.0],["1992-08-07",1.4167,1.5,1.4167,1.4583,66600.0],["1992-08-10",1.4167,1.4792,1.4167,1.4792,82800.0],["1992-08-11",1.5,1.5,1.4583,1.4583,54600.0],["1992-08-12",1.5,1.5,1.4167,1.5,18000.0],["1992-08-13",1.5,1.5,1.3333,1.3958,362400.0],["1992-08-14",1.4167,1.4583,1.375,1.4375,52200.0],["1992-08-17",1.375,1.4583,1.375,1.375,42600.0],["1992-08-18",1.4583,1.4583,1.375,1.4583,14400.0],["1992-08-19",1.375,1.4583,1.375,1.4167,54000.0],["1992-08-20",1.4583,1.4583,1.375,1.4167,54600.0],["1992-08-21",1.4583,1.4583,1.3333,1.375,92400.0],["1992-08-24",1.3333,1.4167,1.2917,1.2917,371400.0],["1992-08-25",1.3333,1.3333,1.25,1.2708,344400.0],["1992-08-26",1.3333,1.3333,1.25,1.2917,300600.0],["1992-08-27",1.25,1.2917,1.25,1.2708,64200.0],["1992-08-28",1.2917,1.2917,1.25,1.2917,198000.0],["1992-08-31",1.25,1.2917,1.2083,1.25,308400.0],["1992-09-01",1.2083,1.25,1.1667,1.2083,181800.0],["1992-09-02",1.25,1.25,1.1667,1.25,217800.0],["1992-09-03",1.25,1.25,1.2083,1.2083,245400.0],["1992-09-04",1.25,1.25,1.2083,1.2083,69000.0],["1992-09-08",1.25,1.25,1.125,1.25,229800.0],["1992-09-09",1.1667,1.25,1.125,1.2083,50400.0],["1992-09-10",1.25,1.2917,1.125,1.25,353400.0],["1992-09-11",1.25,1.3333,1.25,1.25,209400.0],["1992-09-14",1.3333,1.3333,1.2917,1.3125,314400.0],["1992-09-15",1.3333,1.3333,1.25,1.25,618000.0],["1992-09-16",1.25,1.3333,1.25,1.2917,252600.0],["1992-09-17",1.25,1.2917,1.2083,1.25,114000.0],["1992-09-18",1.2083,1.25,1.1667,1.1667,165000.0],["1992-09-21",1.2083,1.2083,1.125,1.125,240600.0],["1992-09-22",1.125,1.2083,1.125,1.1458,91200.0],["1992-09-23",1.1667,1.1667,1.0833,1.125,371400.0],["1992-09-24",1.1667,1.2083,1.0833,1.1875,450000.0],["1992-09-25",1.25,1.25,1.1667,1.25,292800.0],["1992-09-28",1.1667,1.25,1.1667,1.1667,310800.0],["1992-09-29",1.1667,1.2083,1.1667,1.1667,243600.0],["1992-09-30",1.1667,1.2083,1.125,1.2083,82200.0],["1992-10-01",1.1875,1.2083,1.125,1.125,247200.0],["1992-10-02",1.2083,1.2083,1.125,1.2083,295200.0],["1992-10-05",1.2083,1.2083,1.125,1.1875,358200.0],["1992-10-06",1.1875,1.2083,1.1667,1.1667,405000.0],["1992-10-07",1.1667,1.2083,1.1667,1.1667,129600.0],["1992-10-08",1.125,1.1667,1.125,1.1667,100200.0],["1992-10-09",1.125,1.2083,1.125,1.125,195000.0],["1992-10-12",1.1667,1.1667,1.125,1.1458,241200.0],["1992-10-13",1.1667,1.1667,1.1458,1.1667,108000.0],["1992-10-14",1.1667,1.1667,1.125,1.125,261600.0],["1992-10-15",1.125,1.1667,1.125,1.1458,236400.0],["1992-10-16",1.1458,1.1667,1.1458,1.1667,303000.0],["1992-10-19",1.1667,1.2083,1.1458,1.2083,103800.0],["1992-10-20",1.1458,1.2083,1.0833,1.1458,303000.0],["1992-10-21",1.0833,1.1667,1.0833,1.1667,237600.0],["1992-10-22",1.1667,1.1667,1.1042,1.125,419400.0],["1992-10-23",1.1667,1.1667,1.125,1.1667,266400.0],["1992-10-26",1.25,1.25,1.125,1.125,440400.0],["1992-10-27",1.125,1.3333,1.125,1.2917,1279200.0],["1992-10-28",1.3333,1.3333,1.2917,1.2917,471600.0],["1992-10-29",1.3333,1.3333,1.25,1.3333,781200.0],["1992-10-30",1.375,1.375,1.2917,1.3333,147000.0],["1992-11-02",1.3333,1.3333,1.2917,1.3333,431400.0],["1992-11-03",1.3333,1.3333,1.2917,1.3333,327000.0],["1992-11-04",1.2917,1.4167,1.2917,1.4167,1028400.0],["1992-11-05",1.4583,1.5,1.375,1.4792,501000.0],["1992-11-06",1.5,1.6667,1.4375,1.625,1515000.0],["1992-11-09",1.6667,1.875,1.5833,1.8542,1588800.0],["1992-11-10",1.8958,1.9167,1.6667,1.7083,1128000.0],["1992-11-11",1.75,1.75,1.5417,1.6667,375000.0],["1992-11-12",1.6667,1.6667,1.5833,1.5833,237000.0],["1992-11-13",1.6667,1.6667,1.5417,1.6667,52800.0],["1992-11-16",1.6667,1.6667,1.5417,1.6667,103200.0],["1992-11-17",1.6667,1.7083,1.5833,1.5833,108000.0],["1992-11-18",1.7083,1.7083,1.5833,1.7083,399600.0],["1992-11-19",1.5833,1.7083,1.5833,1.5833,90000.0],["1992-11-20",1.6667,1.6667,1.5833,1.6667,331200.0],["1992-11-23",1.5833,1.6667,1.5,1.5833,402000.0],["1992-11-24",1.5833,1.5833,1.5,1.5,66000.0],["1992-11-25",1.5833,1.5833,1.5,1.5833,134400.0],["1992-11-27",1.5,1.5417,1.4583,1.5,70800.0],["1992-11-30",1.4583,1.5625,1.4583,1.5625,343200.0],["1992-12-01",1.5,1.5833,1.5,1.5833,85200.0],["1992-12-02",1.5833,1.5833,1.4583,1.5,466800.0],["1992-12-03",1.5,1.5833,1.5,1.5625,472800.0],["1992-12-04",1.5417,1.5833,1.5,1.5,464400.0],["1992-12-07",1.5833,1.5833,1.5,1.5,277800.0],["1992-12-08",1.5417,1.6667,1.5,1.625,577200.0],["1992-12-09",1.625,1.6667,1.5,1.5,617400.0],["1992-12-10",1.4792,1.5833,1.4792,1.5,390000.0],["1992-12-11",1.5833,1.5833,1.5,1.5833,240600.0],["1992-12-14",1.5,1.625,1.5,1.5833,84000.0],["1992-12-15",1.625,1.625,1.5,1.5625,461400.0],["1992-12-16",1.5,1.5833,1.4792,1.4792,261000.0],["1992-12-17",1.5417,1.5417,1.4792,1.5417,159000.0],["1992-12-18",1.5417,1.5417,1.4792,1.5,369600.0],["1992-12-21",1.5,1.5417,1.4375,1.4583,135600.0],["1992-12-22",1.4583,1.5,1.4167,1.4167,169800.0],["1992-12-23",1.4167,1.5,1.3958,1.4375,234600.0],["1992-12-24",1.4167,1.5,1.4167,1.4583,328200.0],["1992-12-28",1.4583,1.5417,1.4583,1.5,528000.0],["1992-12-29",1.4792,1.5,1.4167,1.4583,208200.0],["1992-12-30",1.4583,1.4583,1.375,1.375,456000.0],["1992-12-31",1.4167,1.5,1.4167,1.4167,434400.0],["1993-01-04",1.375,1.4167,1.3333,1.375,258000.0],["1993-01-05",1.3333,1.5,1.3333,1.5,388200.0],["1993-01-06",1.5,1.875,1.4583,1.8333,1345800.0],["1993-01-07",1.875,1.9167,1.75,1.8333,601800.0],["1993-01-08",1.7917,1.7917,1.7083,1.7708,505200.0],["1993-01-11",1.7917,1.8333,1.7083,1.7917,288600.0],["1993-01-12",1.75,1.875,1.75,1.875,613200.0],["1993-01-13",1.7917,1.9167,1.7917,1.9167,394200.0],["1993-01-14",1.9167,1.9583,1.7083,1.7083,528000.0],["1993-01-15",1.7083,1.7917,1.6667,1.6875,266400.0],["1993-01-18",1.6667,1.8333,1.6667,1.75,361800.0],["1993-01-19",1.75,1.875,1.75,1.7917,136800.0],["1993-01-20",1.875,1.875,1.75,1.7917,314400.0],["1993-01-21",1.8333,1.875,1.7917,1.875,467400.0],["1993-01-22",1.8333,1.875,1.7083,1.7083,310200.0],["1993-01-25",1.75,1.8333,1.6667,1.6667,217200.0],["1993-01-26",1.6667,1.7083,1.625,1.6667,239400.0],["1993-01-27",1.625,1.7083,1.5833,1.625,368400.0],["1993-01-28",1.6667,1.6667,1.5417,1.6042,195600.0],["1993-01-29",1.5833,1.625,1.5417,1.5833,565200.0],["1993-02-01",1.5417,1.6667,1.5417,1.6667,328200.0],["1993-02-02",1.6667,1.6667,1.5833,1.5833,145200.0],["1993-02-03",1.6667,1.75,1.5833,1.6875,468600.0],["1993-02-04",1.7083,1.7083,1.625,1.6667,282000.0],["1993-02-05",1.7083,1.7083,1.4167,1.5,471600.0],["1993-02-08",1.5417,1.5833,1.5,1.5833,346200.0],["1993-02-09",1.5833,1.5833,1.4167,1.4583,525600.0],["1993-02-10",1.4583,1.4583,1.3333,1.375,492000.0],["1993-02-11",1.4167,1.4583,1.3333,1.4167,157200.0],["1993-02-12",1.375,1.4583,1.375,1.4583,121800.0],["1993-02-16",1.4583,1.4583,1.2917,1.4583,416400.0],["1993-02-17",1.375,1.4583,1.3333,1.375,195000.0],["1993-02-18",1.3333,1.4167,1.2917,1.2917,199800.0],["1993-02-19",1.375,1.375,1.2917,1.3333,439800.0],["1993-02-22",1.375,1.375,1.2917,1.3542,204600.0],["1993-02-23",1.4583,1.4583,1.3333,1.4167,251400.0],["1993-02-24",1.4167,1.4167,1.3333,1.3542,117000.0],["1993-02-25",1.375,1.4167,1.3333,1.375,402000.0],["1993-02-26",1.3333,1.375,1.3333,1.3333,46200.0],["1993-03-01",1.4167,1.4583,1.375,1.4583,129000.0],["1993-03-02",1.4583,1.5,1.375,1.4167,265800.0],["1993-03-03",1.4167,1.5417,1.4167,1.5,240600.0],["1993-03-04",1.5417,1.6667,1.4583,1.5833,530400.0],["1993-03-05",1.7083,1.7083,1.2917,1.375,1096200.0],["1993-03-08",1.2083,1.3333,1.2083,1.25,443400.0],["1993-03-09",1.3333,1.375,1.2083,1.375,517800.0],["1993-03-10",1.375,1.375,1.25,1.25,130800.0],["1993-03-11",1.25,1.3333,1.2083,1.2917,401400.0],["1993-03-12",1.25,1.3333,1.25,1.2917,119400.0],["1993-03-15",1.3333,1.4167,1.25,1.4167,204600.0],["1993-03-16",1.3333,1.4167,1.2917,1.2917,241800.0],["1993-03-17",1.25,1.375,1.25,1.2917,236400.0],["1993-03-18",1.375,1.375,1.25,1.375,34800.0],["1993-03-19",1.25,1.375,1.25,1.2708,156600.0],["1993-03-22",1.3333,1.3333,1.2083,1.2917,189000.0],["1993-03-23",1.2083,1.2917,1.2083,1.2917,75600.0],["1993-03-24",1.2083,1.2917,1.2083,1.2292,79800.0],["1993-03-25",1.2083,1.2917,1.2083,1.2917,126600.0],["1993-03-26",1.2917,1.4167,1.2917,1.4167,756600.0],["1993-03-29",1.4583,1.4583,1.375,1.3958,421200.0],["1993-03-30",1.375,1.4167,1.2917,1.375,571200.0],["1993-03-31",1.2917,1.375,1.2917,1.3333,148200.0],["1993-04-01",1.2917,1.375,1.2917,1.3333,279000.0],["1993-04-02",1.2917,1.375,1.2917,1.2917,242400.0],["1993-04-05",1.375,1.375,1.2917,1.2917,63600.0],["1993-04-06",1.2917,1.4167,1.2917,1.3542,506400.0],["1993-04-07",1.3333,1.4167,1.2917,1.375,510600.0],["1993-04-08",1.3333,1.375,1.3333,1.3333,117000.0],["1993-04-12",1.3333,1.375,1.3333,1.3333,134400.0],["1993-04-13",1.375,1.4167,1.3333,1.3333,411600.0],["1993-04-14",1.3333,1.4167,1.3333,1.4167,480600.0],["1993-04-15",1.375,1.4167,1.3333,1.3333,216600.0],["1993-04-16",1.4167,1.4167,1.3333,1.375,402600.0],["1993-04-19",1.375,1.4167,1.3333,1.375,246600.0],["1993-04-20",1.3333,1.4167,1.3333,1.3333,36000.0],["1993-04-21",1.3333,1.4167,1.3333,1.3333,122400.0],["1993-04-22",1.3333,1.4167,1.3333,1.375,122400.0],["1993-04-23",1.3333,1.4167,1.3333,1.3333,360600.0],["1993-04-26",1.3542,1.375,1.3333,1.3333,106800.0],["1993-04-27",1.3333,1.4167,1.3333,1.4167,181200.0],["1993-04-28",1.3333,1.4167,1.3333,1.4167,291000.0],["1993-04-29",1.4167,1.4583,1.375,1.375,228000.0],["1993-04-30",1.4583,1.4583,1.375,1.4583,262800.0],["1993-05-03",1.4167,1.4583,1.375,1.4167,478800.0],["1993-05-04",1.4167,1.5625,1.4167,1.5417,564600.0],["1993-05-05",1.5833,1.5833,1.5,1.5417,463200.0],["1993-05-06",1.5,1.5833,1.5,1.5833,447600.0],["1993-05-07",1.5,1.5833,1.4583,1.4583,240000.0],["1993-05-10",1.5,1.5,1.4167,1.4167,74400.0],["1993-05-11",1.4167,1.4583,1.375,1.375,165000.0],["1993-05-12",1.4167,1.4583,1.3333,1.375,111600.0],["1993-05-13",1.375,1.4167,1.3333,1.375,340200.0],["1993-05-14",1.3542,1.4167,1.3542,1.4167,153000.0],["1993-05-17",1.4167,1.4167,1.3333,1.3333,375000.0],["1993-05-18",1.4167,1.4167,1.3333,1.375,186600.0],["1993-05-19",1.4167,1.4167,1.3333,1.3542,294000.0],["1993-05-20",1.3333,1.4167,1.3333,1.3542,200400.0],["1993-05-21",1.3333,1.4167,1.3333,1.3542,157200.0],["1993-05-24",1.2917,1.4167,1.2917,1.375,137400.0],["1993-05-25",1.3333,1.4167,1.3333,1.3958,244200.0],["1993-05-26",1.4167,1.5,1.3333,1.5,465600.0],["1993-05-27",1.4167,1.5,1.375,1.4167,292200.0],["1993-05-28",1.375,1.4167,1.3333,1.4167,423000.0],["1993-06-01",1.3333,1.4167,1.3333,1.3958,213000.0],["1993-06-02",1.375,1.4167,1.375,1.375,59400.0],["1993-06-03",1.375,1.4167,1.375,1.4167,406800.0],["1993-06-04",1.375,1.4583,1.375,1.375,64200.0],["1993-06-07",1.375,1.4583,1.375,1.375,196800.0],["1993-06-08",1.375,1.4583,1.375,1.4167,200400.0],["1993-06-09",1.375,1.4583,1.375,1.375,126600.0],["1993-06-10",1.4583,1.4583,1.375,1.4167,189000.0],["1993-06-11",1.375,1.4583,1.375,1.4375,76800.0],["1993-06-14",1.4583,1.4583,1.375,1.4167,253800.0],["1993-06-15",1.4583,1.4583,1.4167,1.4583,152400.0],["1993-06-16",1.4167,1.4583,1.4167,1.4167,157200.0],["1993-06-17",1.4167,1.4583,1.375,1.4167,889200.0],["1993-06-18",1.375,1.4167,1.3333,1.3333,521400.0],["1993-06-21",1.375,1.4167,1.3333,1.4167,135600.0],["1993-06-22",1.4167,1.4167,1.3333,1.375,94800.0],["1993-06-23",1.3333,1.4167,1.3333,1.3542,208800.0],["1993-06-24",1.375,1.4583,1.3333,1.4583,740400.0],["1993-06-25",1.4167,1.5833,1.4167,1.5625,1051200.0],["1993-06-28",1.5833,1.6667,1.5,1.6667,801600.0],["1993-06-29",1.6667,1.7083,1.5833,1.6458,907800.0],["1993-06-30",1.625,1.7083,1.625,1.6667,666000.0],["1993-07-01",1.625,1.7083,1.625,1.6875,355200.0],["1993-07-02",1.7083,1.875,1.625,1.7917,1851600.0],["1993-07-06",1.875,2.125,1.875,1.875,2413800.0],["1993-07-07",1.9583,2.0208,1.8333,1.9583,1992600.0],["1993-07-08",1.9583,2.0417,1.9583,2.0417,3015600.0],["1993-07-09",2.0417,2.0833,2.0,2.0833,1706400.0],["1993-07-12",2.0417,2.1667,2.0417,2.1667,1733400.0],["1993-07-13",2.1667,2.1667,2.0833,2.0833,949200.0],["1993-07-14",2.0833,2.125,2.0417,2.0417,903600.0],["1993-07-15",2.0833,2.0833,2.0,2.0833,508200.0],["1993-07-16",2.0,2.0833,1.9583,2.0833,435000.0],["1993-07-19",2.0833,2.0833,2.0,2.0417,423600.0],["1993-07-20",2.0833,2.0833,2.0,2.0,1101600.0],["1993-07-21",2.0,2.0833,1.7083,1.8333,909600.0],["1993-07-22",1.875,1.9167,1.7917,1.9167,757200.0],["1993-07-23",1.9167,1.9583,1.8333,1.875,364200.0],["1993-07-26",1.875,1.9583,1.875,1.875,353400.0],["1993-07-27",1.875,1.9583,1.875,1.9167,361200.0],["1993-07-28",1.9583,1.9583,1.875,1.9167,561600.0],["1993-07-29",1.875,2.0833,1.875,2.0208,711600.0],["1993-07-30",2.0417,2.0417,1.9167,1.9167,366600.0],["1993-08-02",1.9167,2.0,1.875,1.875,264600.0],["1993-08-03",1.9167,1.9583,1.875,1.9583,333000.0],["1993-08-04",1.875,2.0417,1.875,1.9583,340800.0],["1993-08-05",1.9583,2.0417,1.9583,2.0417,457200.0],["1993-08-06",2.0417,2.0833,1.9583,2.0417,328800.0],["1993-08-09",2.0,2.0833,2.0,2.0417,540000.0],["1993-08-10",2.0417,2.1667,2.0417,2.1667,1113600.0],["1993-08-11",2.1667,2.2083,2.0417,2.125,831000.0],["1993-08-12",2.125,2.125,2.0417,2.0625,516000.0],["1993-08-13",2.125,2.1667,2.0417,2.1667,300600.0],["1993-08-16",2.1667,2.1667,2.125,2.125,205200.0],["1993-08-17",2.1667,2.1667,2.0625,2.0833,1128000.0],["1993-08-18",2.0833,2.125,2.0833,2.0833,325200.0],["1993-08-19",2.0833,2.125,2.0417,2.0833,381600.0],["1993-08-20",2.0417,2.0833,2.0208,2.0625,429000.0],["1993-08-23",2.0208,2.125,2.0208,2.0625,1150800.0],["1993-08-24",2.0625,2.125,2.0625,2.1042,954000.0],["1993-08-25",2.1042,2.125,2.1042,2.125,838200.0],["1993-08-26",2.1042,2.2083,2.1042,2.1667,821400.0],["1993-08-27",2.2083,2.2083,2.1458,2.1458,262800.0],["1993-08-30",2.1458,2.1667,2.125,2.125,198000.0],["1993-08-31",2.125,2.1667,2.125,2.125,148200.0],["1993-09-01",2.125,2.1667,2.0833,2.1042,190800.0],["1993-09-02",2.1667,2.1667,2.1042,2.1458,310200.0],["1993-09-03",2.1458,2.1458,2.1042,2.1042,253800.0],["1993-09-07",2.1042,2.1667,2.0625,2.0625,235200.0],["1993-09-08",2.1458,2.2083,2.0833,2.2083,964800.0],["1993-09-09",2.2083,2.25,2.2083,2.25,444000.0],["1993-09-10",2.25,2.25,2.0833,2.0833,439800.0],["1993-09-13",2.1458,2.1458,2.0625,2.1042,327000.0],["1993-09-14",2.1042,2.1042,2.0417,2.0833,123000.0],["1993-09-15",2.0625,2.0833,2.0208,2.0625,163800.0],["1993-09-16",2.0417,2.0625,2.0,2.0,244800.0],["1993-09-17",2.0,2.0,1.9167,1.9583,198600.0],["1993-09-20",1.9167,1.9792,1.9167,1.9167,133200.0],["1993-09-21",1.9167,1.9583,1.8333,1.8333,210000.0],["1993-09-22",1.875,1.875,1.8333,1.875,76200.0],["1993-09-23",1.875,1.875,1.8333,1.8333,82800.0],["1993-09-24",1.7917,1.875,1.75,1.8333,467400.0],["1993-09-27",1.875,1.875,1.8333,1.875,116400.0],["1993-09-28",1.875,1.875,1.8125,1.875,72000.0],["1993-09-29",1.9167,2.0208,1.875,2.0208,364200.0],["1993-09-30",2.0208,2.0208,1.9583,2.0208,178800.0],["1993-10-01",2.0,2.0,1.9583,1.9583,133800.0],["1993-10-04",1.875,1.8958,1.8125,1.8542,310200.0],["1993-10-05",1.9167,1.9375,1.8958,1.9375,99600.0],["1993-10-06",1.8958,1.9583,1.8958,1.8958,202200.0],["1993-10-07",1.9583,1.9792,1.8958,1.9792,76800.0],["1993-10-08",1.9583,2.0208,1.9375,1.9792,123600.0],["1993-10-11",1.9792,2.0208,1.9792,2.0,135000.0],["1993-10-12",2.0208,2.0417,1.9792,2.0208,166200.0],["1993-10-13",2.0,2.0,1.8958,1.8958,339600.0],["1993-10-14",1.9167,1.9375,1.8958,1.9375,151200.0],["1993-10-15",1.9375,1.9375,1.8333,1.8542,310200.0],["1993-10-18",1.8542,1.875,1.8333,1.875,414600.0],["1993-10-19",1.875,1.8958,1.8333,1.8333,302400.0],["1993-10-20",1.8958,1.8958,1.8542,1.8542,590400.0],["1993-10-21",1.8958,1.8958,1.8542,1.8542,186600.0],["1993-10-22",1.8542,1.8958,1.6667,1.6875,653400.0],["1993-10-25",1.7292,1.7292,1.6667,1.6875,366000.0],["1993-10-26",1.7083,1.7083,1.625,1.6667,541200.0],["1993-10-27",1.625,1.6875,1.625,1.6875,118200.0],["1993-10-28",1.6875,1.6875,1.625,1.6875,84000.0],["1993-10-29",1.6875,1.7708,1.6458,1.7708,347400.0],["1993-11-01",1.7083,1.7708,1.7083,1.7083,276600.0],["1993-11-02",1.7708,1.7708,1.7083,1.7083,177600.0],["1993-11-03",1.7083,1.7708,1.625,1.6458,297000.0],["1993-11-04",1.6458,1.6875,1.6458,1.6667,18600.0],["1993-11-05",1.6875,1.6875,1.6458,1.6458,109200.0],["1993-11-08",1.6875,1.7292,1.6458,1.6875,295800.0],["1993-11-09",1.6875,1.7292,1.6875,1.7292,631200.0],["1993-11-10",1.6875,1.8333,1.6875,1.8333,429000.0],["1993-11-11",1.7917,1.8542,1.7917,1.8125,340800.0],["1993-11-12",1.8333,1.875,1.7917,1.875,433800.0],["1993-11-15",1.8958,1.9167,1.8333,1.8542,205200.0],["1993-11-16",1.8542,1.8958,1.7917,1.7917,350400.0],["1993-11-17",1.8333,1.8333,1.7708,1.8333,90600.0],["1993-11-18",1.8333,1.8333,1.7917,1.8125,66600.0],["1993-11-19",1.7917,1.8542,1.7917,1.8542,625800.0],["1993-11-22",1.8333,1.8542,1.8125,1.8333,171000.0],["1993-11-23",1.8125,1.8542,1.8125,1.8542,186600.0],["1993-11-24",1.8333,1.8333,1.7917,1.7917,149400.0],["1993-11-26",1.7917,1.8333,1.7917,1.7917,6600.0],["1993-11-29",1.8333,1.8333,1.7708,1.7708,175800.0],["1993-11-30",1.8125,1.8333,1.7708,1.8333,106800.0],["1993-12-01",1.7917,1.8333,1.7917,1.8125,60000.0],["1993-12-02",1.8542,1.8542,1.7917,1.7917,81000.0],["1993-12-03",1.7917,1.8333,1.7708,1.7708,201000.0],["1993-12-06",1.7708,1.8125,1.7292,1.75,145200.0],["1993-12-07",1.7292,1.7708,1.7292,1.7708,97200.0],["1993-12-08",1.7292,1.7708,1.7292,1.7292,108000.0],["1993-12-09",1.7292,1.7708,1.7292,1.7292,63600.0],["1993-12-10",1.7708,1.7708,1.7292,1.7292,124800.0],["1993-12-13",1.7708,1.7708,1.625,1.625,621600.0],["1993-12-14",1.6458,1.6458,1.4792,1.4792,639600.0],["1993-12-15",1.5208,1.5625,1.4792,1.5625,302400.0],["1993-12-16",1.5625,1.5625,1.5208,1.5417,386400.0],["1993-12-17",1.5625,1.5625,1.5208,1.5417,347400.0],["1993-12-20",1.5208,1.5625,1.5,1.5417,498600.0],["1993-12-21",1.5,1.5417,1.4792,1.5208,577800.0],["1993-12-22",1.5417,1.5417,1.4583,1.5,765600.0],["1993-12-23",1.4583,1.5417,1.4583,1.5417,422400.0],["1993-12-27",1.5,1.5417,1.4792,1.4792,366600.0],["1993-12-28",1.5,1.5208,1.4583,1.4583,109800.0],["1993-12-29",1.4583,1.5,1.4583,1.4792,277800.0],["1993-12-30",1.5,1.5417,1.4583,1.4792,596400.0],["1993-12-31",1.4792,1.5417,1.4792,1.4792,135000.0],["1994-01-03",1.4792,1.5417,1.4792,1.4792,154800.0],["1994-01-04",1.4792,1.5417,1.4792,1.5,1529400.0],["1994-01-05",1.4792,1.5417,1.4792,1.5417,339000.0],["1994-01-06",1.5,1.625,1.5,1.6042,726600.0],["1994-01-07",1.6458,1.6875,1.6042,1.6667,421800.0],["1994-01-10",1.7083,1.75,1.6875,1.75,514800.0],["1994-01-11",1.7083,1.75,1.625,1.6458,385200.0],["1994-01-12",1.625,1.6667,1.625,1.6458,435600.0],["1994-01-13",1.625,1.6667,1.5625,1.5625,255000.0],["1994-01-14",1.5417,1.5833,1.5,1.5417,165600.0],["1994-01-17",1.5208,1.5833,1.5208,1.5833,130200.0],["1994-01-18",1.5833,1.6667,1.5417,1.6667,200400.0],["1994-01-19",1.6458,1.6875,1.5833,1.625,589200.0],["1994-01-20",1.625,1.625,1.5833,1.6042,201600.0],["1994-01-21",1.625,1.625,1.5833,1.625,65400.0],["1994-01-24",1.625,1.6458,1.5833,1.6458,562200.0],["1994-01-25",1.6458,1.6458,1.5833,1.5833,172800.0],["1994-01-26",1.5833,1.625,1.5833,1.5833,142800.0],["1994-01-27",1.625,1.625,1.5833,1.5833,149400.0],["1994-01-28",1.6042,1.625,1.5625,1.6042,244800.0],["1994-01-31",1.5833,1.625,1.5833,1.6042,474600.0],["1994-02-01",1.6042,1.625,1.6042,1.6042,138000.0],["1994-02-02",1.625,1.625,1.5833,1.5833,86400.0],["1994-02-03",1.625,1.75,1.5833,1.75,347400.0],["1994-02-04",1.6875,1.75,1.6667,1.6667,312600.0],["1994-02-07",1.6458,1.6667,1.6042,1.6458,308400.0],["1994-02-08",1.625,1.7292,1.625,1.6875,738000.0],["1994-02-09",1.6875,1.7292,1.6875,1.7292,238800.0],["1994-02-10",1.7292,1.8333,1.7083,1.8333,1369200.0],["1994-02-11",1.7917,1.8958,1.7917,1.8125,970800.0],["1994-02-14",1.7708,1.8333,1.7708,1.7917,249600.0],["1994-02-15",1.7917,1.8542,1.7917,1.8333,283800.0],["1994-02-16",1.8333,1.8542,1.7917,1.8333,151800.0],["1994-02-17",1.7917,1.8333,1.7708,1.8125,153600.0],["1994-02-18",1.7708,1.8125,1.75,1.75,211800.0],["1994-02-22",1.8125,1.8333,1.75,1.8333,155400.0],["1994-02-23",1.7917,1.8333,1.7917,1.7917,98400.0],["1994-02-24",1.7917,1.7917,1.7292,1.7292,96600.0],["1994-02-25",1.7292,1.7708,1.6667,1.6875,433800.0],["1994-02-28",1.6875,1.7083,1.6458,1.6667,153600.0],["1994-03-01",1.6458,1.6875,1.6458,1.6875,229200.0],["1994-03-02",1.6667,1.6667,1.625,1.6667,57600.0],["1994-03-03",1.625,1.6667,1.625,1.6667,133200.0],["1994-03-04",1.6667,1.6667,1.6042,1.6667,36000.0],["1994-03-07",1.6667,1.6667,1.6042,1.6042,64800.0],["1994-03-08",1.6042,1.6875,1.6042,1.6667,253800.0],["1994-03-09",1.6458,1.6875,1.6458,1.6875,72600.0],["1994-03-10",1.7083,1.75,1.6458,1.6458,184200.0],["1994-03-11",1.6458,1.7083,1.625,1.7083,63600.0],["1994-03-14",1.7083,1.7083,1.625,1.6458,84600.0],["1994-03-15",1.7083,1.7083,1.625,1.625,65400.0],["1994-03-16",1.625,1.6875,1.625,1.6875,112800.0],["1994-03-17",1.6667,1.7083,1.625,1.6458,154800.0],["1994-03-18",1.625,1.6875,1.625,1.6875,68400.0],["1994-03-21",1.625,1.6875,1.625,1.625,42600.0],["1994-03-22",1.625,1.6875,1.625,1.6875,120600.0],["1994-03-23",1.6875,1.6875,1.625,1.6667,126600.0],["1994-03-24",1.625,1.625,1.5417,1.625,326400.0],["1994-03-25",1.625,1.6458,1.5833,1.6458,156000.0],["1994-03-28",1.6667,1.6875,1.625,1.6667,61800.0],["1994-03-29",1.6875,1.6875,1.6042,1.6042,375600.0],["1994-03-30",1.5833,1.625,1.5417,1.5625,518400.0],["1994-03-31",1.5417,1.6042,1.5,1.5417,336600.0],["1994-04-04",1.5208,1.5833,1.5208,1.5208,53400.0],["1994-04-05",1.5833,1.6042,1.5417,1.6042,90600.0],["1994-04-06",1.6042,1.6667,1.5417,1.6667,155400.0],["1994-04-07",1.6458,1.7083,1.6458,1.6875,203400.0],["1994-04-08",1.6458,1.7083,1.625,1.6667,173400.0],["1994-04-11",1.6667,1.6667,1.625,1.6667,40200.0],["1994-04-12",1.625,1.6667,1.5625,1.5833,237000.0],["1994-04-13",1.5625,1.625,1.5417,1.5417,60600.0],["1994-04-14",1.5833,1.5833,1.5417,1.5833,94200.0],["1994-04-15",1.5417,1.5833,1.5417,1.5417,46200.0],["1994-04-18",1.5417,1.5833,1.5208,1.5625,35400.0],["1994-04-19",1.5625,1.5625,1.4583,1.5,400200.0],["1994-04-20",1.5208,1.5208,1.4583,1.5,275400.0],["1994-04-21",1.4792,1.5208,1.4583,1.5,901200.0],["1994-04-22",1.5,1.5417,1.4375,1.4792,146400.0],["1994-04-25",1.4792,1.5625,1.4792,1.5,91800.0],["1994-04-26",1.5625,1.5625,1.5,1.5417,73800.0],["1994-04-28",1.5,1.5833,1.5,1.5833,234000.0],["1994-04-29",1.5417,1.6875,1.5417,1.6875,711000.0],["1994-05-02",1.6458,1.75,1.6458,1.7083,798600.0],["1994-05-03",1.75,1.7708,1.7083,1.7708,622200.0],["1994-05-04",1.7708,1.7917,1.7292,1.75,349200.0],["1994-05-05",1.7292,1.7708,1.7083,1.75,372600.0],["1994-05-06",1.6458,1.7083,1.6042,1.6458,297600.0],["1994-05-09",1.625,1.625,1.5625,1.5625,96600.0],["1994-05-10",1.5417,1.6042,1.5417,1.6042,123000.0],["1994-05-11",1.6042,1.6042,1.5417,1.5417,66000.0],["1994-05-12",1.5833,1.5833,1.5,1.5417,148200.0],["1994-05-13",1.5,1.5625,1.5,1.5417,69000.0],["1994-05-16",1.5625,1.5625,1.4792,1.5,212400.0],["1994-05-17",1.4792,1.5,1.4583,1.4792,115800.0],["1994-05-18",1.4583,1.5208,1.4583,1.5208,165600.0],["1994-05-19",1.4583,1.5208,1.4583,1.5208,102600.0],["1994-05-20",1.5208,1.5208,1.4583,1.4792,157200.0],["1994-05-23",1.5208,1.5208,1.4583,1.5208,74400.0],["1994-05-24",1.5208,1.5208,1.4792,1.5208,58800.0],["1994-05-25",1.5208,1.5417,1.4792,1.5417,311400.0],["1994-05-26",1.5,1.5625,1.5,1.5417,235200.0],["1994-05-27",1.5417,1.5625,1.5,1.5208,169200.0],["1994-05-31",1.5833,1.5833,1.5417,1.5521,206400.0],["1994-06-01",1.625,1.625,1.5625,1.625,68400.0],["1994-06-02",1.5625,1.7292,1.5625,1.7083,556200.0],["1994-06-03",1.7292,1.7292,1.6875,1.6875,401400.0],["1994-06-06",1.6875,1.7292,1.6667,1.6771,214200.0],["1994-06-07",1.6458,1.7083,1.6458,1.6562,229200.0],["1994-06-08",1.6458,1.6875,1.6458,1.6458,60600.0],["1994-06-09",1.6875,1.6875,1.6458,1.6875,48000.0],["1994-06-10",1.6458,1.7083,1.6458,1.6667,244200.0],["1994-06-13",1.7083,1.7292,1.6667,1.7083,68400.0],["1994-06-14",1.6667,1.7292,1.6458,1.6458,89400.0],["1994-06-15",1.7083,1.7083,1.6458,1.6667,125400.0],["1994-06-16",1.6875,1.7292,1.6458,1.7292,180000.0],["1994-06-17",1.7292,1.7292,1.6667,1.6667,70200.0],["1994-06-20",1.7083,1.7083,1.6458,1.6771,150600.0],["1994-06-21",1.7083,1.7083,1.6458,1.6667,68400.0],["1994-06-22",1.6458,1.7083,1.6458,1.7083,54600.0],["1994-06-23",1.6458,1.7083,1.6458,1.6458,67800.0],["1994-06-24",1.6458,1.6875,1.6042,1.6042,379200.0],["1994-06-27",1.5625,1.6458,1.5625,1.5833,47400.0],["1994-06-28",1.5833,1.625,1.5833,1.5833,162600.0],["1994-06-29",1.5833,1.625,1.5833,1.625,67200.0],["1994-06-30",1.625,1.625,1.5625,1.5625,43800.0],["1994-07-01",1.625,1.625,1.5625,1.625,227400.0],["1994-07-05",1.6458,1.6875,1.625,1.6667,151200.0],["1994-07-06",1.6458,1.6875,1.6458,1.6875,33000.0],["1994-07-07",1.7083,1.7292,1.6458,1.7292,190200.0],["1994-07-08",1.7292,1.7292,1.6875,1.6875,188400.0],["1994-07-11",1.7292,1.7292,1.6667,1.7083,172200.0],["1994-07-12",1.6667,1.7292,1.6667,1.6667,37200.0],["1994-07-13",1.6667,1.7292,1.6667,1.7083,136200.0],["1994-07-14",1.7292,1.7292,1.6667,1.7083,366000.0],["1994-07-15",1.6875,1.7083,1.6458,1.6875,220800.0],["1994-07-18",1.6875,1.6875,1.625,1.625,120000.0],["1994-07-19",1.6875,1.6875,1.6458,1.6667,102000.0],["1994-07-20",1.6458,1.7708,1.6458,1.7708,687600.0],["1994-07-21",1.7708,1.7917,1.7292,1.75,278400.0],["1994-07-22",1.75,1.8125,1.75,1.8125,223200.0],["1994-07-25",1.7708,1.8125,1.7708,1.8021,124200.0],["1994-07-26",1.8125,1.8125,1.75,1.7917,62400.0],["1994-07-27",1.75,1.8125,1.75,1.7917,69000.0],["1994-07-28",1.7917,1.9167,1.7708,1.8542,1065600.0],["1994-07-29",1.8542,1.9792,1.8542,1.9792,651600.0],["1994-08-01",1.9167,1.9792,1.8958,1.9375,1182600.0],["1994-08-02",1.8958,1.9583,1.8958,1.9167,357600.0],["1994-08-03",1.9583,1.9583,1.875,1.875,695400.0],["1994-08-04",1.875,1.9375,1.875,1.9167,823800.0],["1994-08-05",1.875,1.9167,1.875,1.8958,396600.0],["1994-08-08",1.9167,1.9167,1.8542,1.9167,307800.0],["1994-08-09",1.8542,1.9167,1.8542,1.9167,164400.0],["1994-08-10",1.9167,1.9167,1.8542,1.8958,304800.0],["1994-08-11",1.875,1.9167,1.875,1.9167,406800.0],["1994-08-12",1.8542,1.9167,1.8542,1.8958,765600.0],["1994-08-15",1.8958,1.9167,1.8542,1.875,339000.0],["1994-08-16",1.875,1.9792,1.875,1.9792,248400.0],["1994-08-17",1.9167,2.0,1.9167,1.9583,490800.0],["1994-08-18",2.0,2.0208,1.9583,2.0208,870000.0],["1994-08-19",2.0417,2.0833,2.0,2.0833,766800.0],["1994-08-22",2.0833,2.1667,2.0208,2.1146,2187600.0],["1994-08-23",2.1667,2.1667,2.0625,2.0729,789000.0],["1994-08-24",2.0625,2.125,2.0625,2.125,162000.0],["1994-08-25",2.125,2.125,2.0625,2.0938,535200.0],["1994-08-26",2.125,2.125,2.0625,2.125,485400.0],["1994-08-29",2.125,2.125,2.0625,2.0625,186600.0],["1994-08-30",2.125,2.1667,2.0625,2.1042,458400.0],["1994-08-31",2.1042,2.25,2.1042,2.1667,1788600.0],["1994-09-01",2.1667,2.2083,2.1458,2.1667,273000.0],["1994-09-02",2.2083,2.2083,2.1458,2.1875,229800.0],["1994-09-06",2.1458,2.1875,2.1458,2.1458,281400.0],["1994-09-07",2.1875,2.2708,2.1458,2.25,1519200.0],["1994-09-08",2.2708,2.2917,2.2292,2.2917,1102800.0],["1994-09-09",2.2708,2.3542,2.25,2.3542,921000.0],["1994-09-12",2.3542,2.3958,2.3125,2.3958,1099800.0],["1994-09-13",2.3958,2.5625,2.3542,2.5417,2818800.0],["1994-09-14",2.5625,2.5625,2.4375,2.4375,961200.0],["1994-09-15",2.5,2.5,2.3333,2.3958,1674000.0],["1994-09-16",2.3958,2.4583,2.25,2.3438,4524600.0],["1994-09-19",2.3958,2.3958,2.3125,2.3333,498600.0],["1994-09-20",2.3542,2.3542,2.25,2.2917,3341400.0],["1994-09-21",2.2917,2.3333,2.1667,2.2083,744000.0],["1994-09-22",2.2292,2.25,2.1875,2.2292,1567800.0],["1994-09-23",2.2292,2.25,2.1875,2.2292,799800.0],["1994-09-26",2.2292,2.25,2.1875,2.25,75600.0],["1994-09-27",2.2083,2.25,2.1875,2.1875,246000.0],["1994-09-28",2.25,2.25,2.1875,2.2292,213600.0],["1994-09-29",2.25,2.3125,2.1875,2.2708,1678800.0],["1994-09-30",2.3125,2.4167,2.25,2.375,783600.0],["1994-10-03",2.4167,2.5208,2.375,2.4583,1243200.0],["1994-10-04",2.4792,2.4792,2.3958,2.4375,723000.0],["1994-10-05",2.4167,2.4167,2.3333,2.3438,948000.0],["1994-10-06",2.3958,2.4167,2.3542,2.3542,138000.0],["1994-10-07",2.375,2.5208,2.3542,2.4167,1053600.0],["1994-10-10",2.4583,2.4583,2.3958,2.4062,173400.0],["1994-10-11",2.4375,2.4375,2.375,2.4062,817200.0],["1994-10-12",2.375,2.4583,2.375,2.4375,655800.0],["1994-10-13",2.4583,2.4583,2.3542,2.3958,576000.0],["1994-10-14",2.3542,2.3958,2.3333,2.375,369000.0],["1994-10-17",2.3542,2.3958,2.3333,2.3542,170400.0],["1994-10-18",2.3958,2.3958,2.3125,2.3125,111600.0],["1994-10-19",2.3958,2.3958,2.3125,2.3958,1118400.0],["1994-10-20",2.3958,2.4375,2.3333,2.3958,754200.0],["1994-10-21",2.4375,2.5625,2.375,2.5625,2205600.0],["1994-10-24",2.5833,2.5833,2.4792,2.5,2009400.0],["1994-10-25",2.5417,2.5417,2.3333,2.375,611400.0],["1994-10-26",2.3958,2.4271,2.3542,2.4167,343800.0],["1994-10-27",2.4375,2.4583,2.375,2.3958,454800.0],["1994-10-28",2.3958,2.4583,2.3542,2.3958,489600.0],["1994-10-31",2.3542,2.4167,2.3542,2.3542,351000.0],["1994-11-01",2.3958,2.3958,2.2708,2.3125,354600.0],["1994-11-02",2.2708,2.3333,2.2708,2.2708,99600.0],["1994-11-03",2.2708,2.3542,2.2708,2.3438,348600.0],["1994-11-04",2.3542,2.3958,2.3333,2.375,254400.0],["1994-11-07",2.3958,2.3958,2.3333,2.375,112800.0],["1994-11-08",2.3542,2.3958,2.3333,2.3958,192600.0],["1994-11-09",2.3333,2.3958,2.3125,2.3125,167400.0],["1994-11-10",2.3125,2.3542,2.3125,2.3229,243000.0],["1994-11-11",2.3125,2.3542,2.3125,2.3125,202800.0],["1994-11-14",2.3125,2.3333,2.2917,2.3125,298800.0],["1994-11-15",2.2708,2.3542,2.25,2.2917,826200.0],["1994-11-16",2.3333,2.3542,2.2917,2.3125,216000.0],["1994-11-17",2.3333,2.3333,2.2917,2.3333,206400.0],["1994-11-18",2.3333,2.3542,2.2917,2.3333,824400.0],["1994-11-21",2.2917,2.375,2.2917,2.3125,942000.0],["1994-11-22",2.3542,2.3542,2.2917,2.3021,817800.0],["1994-11-23",2.2708,2.3333,2.1458,2.1875,599400.0],["1994-11-25",2.2083,2.2083,2.1458,2.1875,119400.0],["1994-11-28",2.1875,2.1875,2.125,2.1875,298800.0],["1994-11-29",2.1875,2.1875,2.125,2.125,223200.0],["1994-11-30",2.125,2.2917,2.125,2.2292,566400.0],["1994-12-01",2.2917,2.2917,2.2292,2.2917,108600.0],["1994-12-02",2.2292,2.2917,2.2292,2.2917,109200.0],["1994-12-05",2.2708,2.2917,2.2292,2.2708,144600.0],["1994-12-06",2.2292,2.3542,2.2292,2.3542,370800.0],["1994-12-07",2.3542,2.3542,2.2917,2.3333,1040400.0],["1994-12-08",2.3542,2.3542,2.2917,2.2917,200400.0],["1994-12-09",2.3542,2.3542,2.2917,2.3542,838800.0],["1994-12-12",2.3542,2.4583,2.3333,2.4167,2008200.0],["1994-12-13",2.4583,2.4792,2.4062,2.4583,845400.0],["1994-12-14",2.4792,2.5208,2.4375,2.5,1165200.0],["1994-12-15",2.5208,2.5625,2.4792,2.5625,1361400.0],["1994-12-16",2.5625,2.5833,2.5208,2.5417,1258800.0],["1994-12-19",2.5833,2.5833,2.4792,2.5208,685200.0],["1994-12-20",2.5208,2.5625,2.4792,2.5625,588600.0],["1994-12-21",2.5625,2.7917,2.5,2.7083,2835000.0],["1994-12-22",2.7083,2.7708,2.6667,2.6875,1401600.0],["1994-12-23",2.7292,2.75,2.6875,2.724,541800.0],["1994-12-27",2.75,2.75,2.6667,2.7292,573000.0],["1994-12-28",2.7292,2.7292,2.6667,2.6667,288600.0],["1994-12-29",2.6667,2.7083,2.6667,2.7083,316200.0],["1994-12-30",2.7083,2.75,2.6667,2.75,505800.0],["1995-01-03",2.75,2.75,2.625,2.6667,852600.0],["1995-01-04",2.6875,2.6875,2.5833,2.6198,1293000.0],["1995-01-05",2.5833,2.75,2.5833,2.75,1176000.0],["1995-01-06",2.75,2.9167,2.6875,2.8542,3577200.0],["1995-01-09",2.8125,2.9167,2.8125,2.875,813600.0],["1995-01-10",2.9167,2.9375,2.875,2.9375,852000.0],["1995-01-11",2.9583,3.0,2.9167,2.9792,2583600.0],["1995-01-12",3.0,3.0,2.9167,2.9167,873600.0],["1995-01-13",2.9375,2.9375,2.8333,2.8958,972600.0],["1995-01-16",2.8958,3.0,2.8542,3.0,813600.0],["1995-01-17",2.9583,3.0208,2.9583,2.9792,906000.0],["1995-01-18",3.0208,3.0208,2.8958,2.9167,955200.0],["1995-01-19",2.9167,2.9375,2.875,2.9167,431400.0],["1995-01-20",2.875,2.9167,2.8125,2.8125,1182000.0],["1995-01-23",2.8542,2.9375,2.8125,2.9167,529200.0],["1995-01-24",2.9375,2.9792,2.875,2.9792,394200.0],["1995-01-25",2.9583,3.0208,2.8958,3.0208,1383000.0],["1995-01-26",3.0417,3.0625,2.9792,3.0417,743400.0],["1995-01-27",3.0417,3.0833,3.0,3.0,2944200.0],["1995-01-30",3.0,3.0417,2.875,2.8854,939600.0],["1995-01-31",2.875,2.9375,2.875,2.9271,1003200.0],["1995-02-01",2.9375,3.0208,2.9167,3.0208,1012800.0],["1995-02-02",3.0208,3.0833,2.9583,3.0833,937800.0],["1995-02-03",3.1458,3.1458,3.0625,3.1042,2249400.0],["1995-02-06",3.125,3.1667,3.0833,3.1667,1612200.0],["1995-02-07",3.125,3.1458,2.9792,3.0208,2739000.0],["1995-02-08",3.0208,3.0625,2.9583,2.9583,1396200.0],["1995-02-09",3.0208,3.0208,2.9583,3.0,1748400.0],["1995-02-10",3.0,3.0,2.9583,2.9792,1301400.0],["1995-02-13",2.9583,3.0417,2.9583,3.0417,2676000.0],["1995-02-14",3.0417,3.0625,2.9792,3.0,879000.0],["1995-02-15",3.0,3.0833,2.9792,3.0208,1551000.0],["1995-02-16",2.9792,3.0208,2.9583,2.9792,444600.0],["1995-02-17",3.0208,3.0208,2.9583,3.0208,912000.0],["1995-02-21",3.0417,3.0625,2.9792,3.0312,994200.0],["1995-02-22",3.0417,3.0625,3.0,3.0625,277200.0],["1995-02-23",3.0625,3.0833,3.0,3.0417,934800.0],["1995-02-24",3.0833,3.0833,2.9792,3.0208,298800.0],["1995-02-27",3.0,3.0,2.9375,2.9896,479400.0],["1995-02-28",3.0,3.0,2.9167,2.9583,1174200.0],["1995-03-01",2.9583,2.9583,2.8125,2.8958,795600.0],["1995-03-02",2.8542,2.8958,2.8542,2.875,308400.0],["1995-03-03",2.8542,2.8958,2.8333,2.875,1502400.0],["1995-03-06",2.8542,2.9167,2.8542,2.9167,325200.0],["1995-03-07",2.875,2.9792,2.875,2.9167,627000.0],["1995-03-08",2.9167,2.9583,2.8958,2.9375,169800.0],["1995-03-09",2.9375,2.9375,2.8958,2.9062,83400.0],["1995-03-10",2.9375,2.9375,2.8958,2.8958,159600.0],["1995-03-13",2.9375,2.9688,2.8958,2.9062,393000.0],["1995-03-14",2.9583,3.2083,2.9167,3.2083,1809600.0],["1995-03-15",3.25,3.2917,3.2083,3.25,1698600.0],["1995-03-16",3.2708,3.2708,3.2083,3.2083,745200.0],["1995-03-17",3.2083,3.25,3.1042,3.1667,319800.0],["1995-03-20",3.1042,3.1667,3.0625,3.125,323400.0],["1995-03-21",3.125,3.1458,3.0417,3.1042,425400.0],["1995-03-22",3.0833,3.1458,3.0625,3.0833,161400.0],["1995-03-23",3.125,3.2083,3.0625,3.1875,777600.0],["1995-03-24",3.1875,3.1875,3.125,3.1458,181800.0],["1995-03-27",3.1875,3.25,3.1458,3.1875,1142400.0],["1995-03-28",3.1875,3.2083,3.1042,3.125,471600.0],["1995-03-29",3.1667,3.2083,3.0833,3.1458,1759200.0],["1995-03-30",3.1875,3.1875,3.125,3.1458,208200.0],["1995-03-31",3.1667,3.1875,3.1042,3.1667,594000.0],["1995-04-03",3.1667,3.1875,3.1042,3.1667,264600.0],["1995-04-04",3.1667,3.1667,3.125,3.125,170400.0],["1995-04-05",3.1667,3.1667,3.1042,3.1458,744600.0],["1995-04-06",3.1042,3.1667,3.1042,3.1667,100200.0],["1995-04-07",3.1042,3.1875,3.0,3.0417,1027200.0],["1995-04-10",3.0,3.0833,2.8125,2.8958,1219200.0],["1995-04-11",2.9375,2.9375,2.5833,2.6875,5710800.0],["1995-04-12",2.75,2.8125,2.7292,2.7708,2549400.0],["1995-04-13",2.7292,2.7917,2.7292,2.7292,806400.0],["1995-04-17",2.75,2.7708,2.625,2.625,839400.0],["1995-04-18",2.6667,2.7292,2.625,2.7083,2866200.0],["1995-04-19",2.7292,3.125,2.6458,3.0417,2365800.0],["1995-04-20",3.0,3.0208,2.7917,2.9583,1959600.0],["1995-04-21",3.0,3.0417,2.875,3.0,1497000.0],["1995-04-24",3.0417,3.1875,2.9792,3.1458,1346400.0],["1995-04-25",3.1042,3.1875,3.1042,3.125,1755000.0],["1995-04-26",3.1667,3.1667,3.0833,3.1042,945000.0],["1995-04-27",3.1042,3.1667,3.1042,3.1042,2045400.0],["1995-04-28",3.1458,3.1667,3.1042,3.1667,537000.0],["1995-05-01",3.1667,3.2292,3.1042,3.1667,1279200.0],["1995-05-02",3.1667,3.2083,3.1667,3.1667,655200.0],["1995-05-03",3.2083,3.25,3.1458,3.25,1102200.0],["1995-05-04",3.25,3.3125,3.1875,3.2917,2368800.0],["1995-05-05",3.2917,3.3542,3.25,3.3333,1296000.0],["1995-05-08",3.3333,3.3542,3.2708,3.2708,1069800.0],["1995-05-09",3.2708,3.3125,3.2708,3.2708,255600.0],["1995-05-10",3.2708,3.3542,3.2708,3.3333,2666400.0],["1995-05-11",3.3542,3.5,3.25,3.4792,2031600.0],["1995-05-12",3.5,4.0625,3.4375,3.9167,6878400.0],["1995-05-15",4.0,4.0208,3.75,3.8542,2826000.0],["1995-05-16",3.8333,3.875,3.7292,3.7917,1420800.0],["1995-05-17",3.7917,4.0,3.7708,3.8125,1359600.0],["1995-05-18",3.8125,3.8958,3.7083,3.7917,1715400.0],["1995-05-19",3.8125,3.9375,3.75,3.9271,1837800.0],["1995-05-22",3.9375,4.4583,3.9375,4.2708,6349800.0],["1995-05-23",4.25,4.3333,4.0625,4.0625,1873800.0],["1995-05-24",4.0625,4.1042,3.8958,4.0417,1230000.0],["1995-05-25",4.0625,4.1042,3.8958,3.9583,1623600.0],["1995-05-26",3.9375,3.9792,3.7708,3.8125,1087200.0],["1995-05-30",3.75,3.8125,3.625,3.6875,1230600.0],["1995-05-31",3.6458,4.0208,3.625,3.9583,2128800.0],["1995-06-01",3.9583,4.1042,3.8958,4.0833,1472400.0],["1995-06-02",4.0833,4.2917,4.0417,4.0833,2058000.0],["1995-06-05",4.1458,4.1667,3.9167,4.0625,1052400.0],["1995-06-06",4.0833,4.2083,4.0417,4.1875,851400.0],["1995-06-07",4.1875,4.2708,4.125,4.1667,423000.0],["1995-06-08",4.1667,4.25,4.125,4.2292,588600.0],["1995-06-09",4.25,4.25,4.1667,4.2292,493800.0],["1995-06-12",4.2917,4.3958,4.1823,4.2708,1099200.0],["1995-06-13",4.3542,4.3958,4.25,4.375,868200.0],["1995-06-14",4.3542,4.9583,4.3542,4.9167,2986800.0],["1995-06-15",4.9375,5.1042,4.4792,4.6042,3934800.0],["1995-06-16",4.8542,5.0417,4.8333,5.0,3167400.0],["1995-06-19",5.0417,5.125,4.9167,4.9375,2298600.0],["1995-06-20",5.0,5.0,4.8333,4.9167,1408200.0],["1995-06-21",4.9375,4.9375,4.8333,4.8958,570600.0],["1995-06-22",4.9167,5.0833,4.8542,5.0,1177800.0],["1995-06-23",5.0,5.0417,4.9583,4.9792,498600.0],["1995-06-26",5.0208,5.0208,4.8542,4.8958,893400.0],["1995-06-27",4.8958,4.8958,4.5208,4.5208,892800.0],["1995-06-28",4.4583,4.8958,4.4167,4.8125,2266800.0],["1995-06-29",4.875,5.0417,4.7708,4.7708,1163400.0],["1995-06-30",4.7708,4.8542,4.6875,4.7292,675000.0],["1995-07-03",4.7083,4.7083,4.5625,4.5625,145800.0],["1995-07-05",4.6042,4.7292,4.5,4.7292,1921200.0],["1995-07-06",4.7292,4.8125,4.6667,4.7083,812400.0],["1995-07-07",4.7083,4.9167,4.7083,4.8542,2010000.0],["1995-07-10",4.875,4.9167,4.75,4.75,528600.0],["1995-07-11",4.75,4.75,4.6042,4.6667,927000.0],["1995-07-12",4.6667,4.9583,4.6458,4.9167,1648200.0],["1995-07-13",4.6875,4.7917,4.5625,4.7708,2092800.0],["1995-07-14",4.7708,4.9167,4.7292,4.875,985200.0],["1995-07-17",4.9167,4.9167,4.8542,4.875,894000.0],["1995-07-18",4.8542,4.8542,4.7917,4.8333,615600.0],["1995-07-19",4.7708,4.7917,4.6667,4.7292,690600.0],["1995-07-20",4.7292,4.7292,4.6458,4.6667,407400.0],["1995-07-21",4.6667,4.7083,4.5833,4.6042,343200.0],["1995-07-24",4.625,5.0417,4.5833,5.0417,2561400.0],["1995-07-25",5.0208,5.2083,4.9375,5.0,2137200.0],["1995-07-26",5.0,5.0,4.7917,4.8333,813000.0],["1995-07-27",4.8125,5.0625,4.8125,4.9792,1308000.0],["1995-07-28",5.0,5.2083,4.9583,5.1875,1558800.0],["1995-07-31",5.2292,5.6875,5.2083,5.6667,4010400.0],["1995-08-01",5.75,5.7917,5.1458,5.1667,3004800.0],["1995-08-02",5.3542,5.375,5.0,5.0625,1963200.0],["1995-08-03",5.0,5.0,4.7917,4.8125,2827200.0],["1995-08-04",4.8125,5.5,4.8125,5.4375,12658200.0],["1995-08-07",5.4167,5.5208,5.1458,5.25,6042000.0],["1995-08-08",5.2708,5.3542,5.2083,5.2917,2118000.0],["1995-08-09",5.2917,5.5208,5.2917,5.4792,2662200.0],["1995-08-10",5.5,5.5833,5.1875,5.1875,1907400.0],["1995-08-11",5.2292,5.4167,5.1875,5.3542,1767600.0],["1995-08-14",5.4167,5.4792,5.25,5.2917,1591200.0],["1995-08-15",5.2708,5.3333,5.1458,5.2083,833400.0],["1995-08-16",5.2708,5.3333,5.2083,5.3125,643200.0],["1995-08-17",5.3542,5.4375,5.2917,5.3333,1006200.0],["1995-08-18",5.3542,5.3542,5.2917,5.3542,331200.0],["1995-08-21",5.375,5.4583,5.2708,5.3333,1785000.0],["1995-08-22",5.2708,5.3333,5.1458,5.25,580200.0],["1995-08-23",5.2708,5.3333,5.25,5.2917,574200.0],["1995-08-24",5.3333,5.3333,5.0417,5.0625,1072200.0],["1995-08-25",5.0208,5.0625,4.8958,5.0,668400.0],["1995-08-28",4.9583,5.125,4.9583,5.0833,662400.0],["1995-08-29",5.0417,5.0417,4.8958,4.9167,519000.0],["1995-08-30",4.9375,5.125,4.9375,5.125,889800.0],["1995-08-31",5.1458,5.375,5.0833,5.3542,985200.0],["1995-09-01",5.3542,5.4375,5.3125,5.3333,837000.0],["1995-09-05",5.3333,5.4583,5.3333,5.4375,698400.0],["1995-09-06",5.4375,5.5208,5.4375,5.5,615600.0],["1995-09-07",5.4792,5.5417,5.2083,5.25,883200.0],["1995-09-08",5.2292,5.6042,5.2083,5.5833,2566800.0],["1995-09-11",5.5625,5.625,5.4583,5.5208,1435200.0],["1995-09-12",5.5625,5.6875,5.5417,5.6042,1718400.0],["1995-09-13",5.6042,5.6042,5.5208,5.5833,705600.0],["1995-09-14",5.6667,5.8958,5.625,5.8333,2179200.0],["1995-09-15",5.8542,5.8542,5.6875,5.8333,1430400.0],["1995-09-18",5.8125,5.8542,5.75,5.8333,417000.0],["1995-09-19",5.1667,5.3542,5.0,5.2083,11064600.0],["1995-09-20",5.2083,5.3333,5.0833,5.0833,2278200.0],["1995-09-21",5.125,5.125,5.0625,5.0833,594000.0],["1995-09-22",5.0833,5.0833,4.8542,5.0,1654200.0],["1995-09-25",5.0,5.0,4.5208,4.5417,2930400.0],["1995-09-26",4.5,4.5208,4.125,4.375,5568600.0],["1995-09-27",4.375,4.375,4.0833,4.1875,3483600.0],["1995-09-28",4.1875,4.375,4.1875,4.2708,3018000.0],["1995-09-29",4.2917,4.2917,4.1667,4.2083,1270200.0],["1995-10-02",4.2292,4.25,3.8542,3.875,2148000.0],["1995-10-03",3.7292,3.75,3.4375,3.6042,5824200.0],["1995-10-04",3.5625,3.5833,3.4583,3.4792,1690200.0],["1995-10-05",3.4792,3.8125,3.4792,3.6667,4020000.0],["1995-10-06",3.7917,3.9167,3.75,3.8333,2828400.0],["1995-10-09",3.8333,3.9375,3.7292,3.875,2164800.0],["1995-10-10",3.8542,3.9375,3.7083,3.9167,2288400.0],["1995-10-11",3.9583,4.0625,3.6667,3.7083,2829600.0],["1995-10-12",3.7083,3.7083,3.2292,3.375,9524400.0],["1995-10-13",3.5,3.5208,2.9583,3.0833,9148800.0],["1995-10-16",3.1042,3.1458,3.0417,3.1042,5422200.0],["1995-10-17",3.1458,3.1667,2.9167,3.0625,3622200.0],["1995-10-18",3.1042,3.125,2.9375,2.9375,2208600.0],["1995-10-19",2.9375,2.9792,2.6042,2.8125,7244400.0],["1995-10-20",2.8125,2.8958,2.75,2.8125,4859400.0],["1995-10-23",2.8125,3.0,2.7917,2.875,4056600.0],["1995-10-24",2.9375,3.0,2.9167,2.9375,3667800.0],["1995-10-25",3.0208,3.25,2.9583,3.25,3720000.0],["1995-10-26",3.3125,3.4792,3.2708,3.4583,5631000.0],["1995-10-27",3.5,3.6875,3.4583,3.6458,3545400.0],["1995-10-30",3.7292,3.75,3.5,3.5417,2237400.0],["1995-10-31",3.5833,3.5833,3.2708,3.2917,2520000.0],["1995-11-01",3.3125,3.5417,3.2917,3.5208,1753200.0],["1995-11-02",3.6042,3.6667,3.5,3.5625,1670400.0],["1995-11-03",3.5833,3.6042,3.375,3.5625,1167600.0],["1995-11-06",3.5833,3.6875,3.4792,3.5,1399200.0],["1995-11-07",3.4792,3.5208,3.4167,3.4375,438600.0],["1995-11-08",3.4792,3.5,3.3958,3.4167,404400.0],["1995-11-09",3.4375,3.4375,3.3125,3.4167,943800.0],["1995-11-10",3.3958,3.5,3.3333,3.5,904200.0],["1995-11-13",3.4583,3.8333,3.375,3.7917,4852800.0],["1995-11-14",3.8542,4.1042,3.8125,4.0625,5775000.0],["1995-11-15",4.1042,4.1667,3.75,3.8542,3198000.0],["1995-11-16",3.8333,3.8542,3.7708,3.8333,887400.0],["1995-11-17",3.8333,3.8333,3.7708,3.8333,1664400.0],["1995-11-20",3.7917,3.8333,3.7708,3.8125,889800.0],["1995-11-21",3.8333,3.8333,3.2917,3.6042,3259800.0],["1995-11-22",3.6875,3.7083,3.4375,3.4792,1120200.0],["1995-11-24",3.5208,3.5833,3.4792,3.5625,379800.0],["1995-11-27",3.5833,3.6667,3.5417,3.6146,694800.0],["1995-11-28",3.625,3.8333,3.5625,3.7083,1484400.0],["1995-11-29",3.7708,3.8333,3.7083,3.7708,1027200.0],["1995-11-30",3.7917,3.7917,3.3333,3.3958,5755800.0],["1995-12-01",3.3958,3.4375,3.3542,3.3958,1995000.0],["1995-12-04",3.3958,3.6667,3.3542,3.4583,3436200.0],["1995-12-05",2.5625,3.0208,2.4167,2.9792,13651200.0],["1995-12-06",3.0208,3.125,2.9375,3.0417,3236400.0],["1995-12-07",3.0625,3.0625,2.875,2.9167,1846200.0],["1995-12-08",2.9375,2.9792,2.8958,2.9167,1176000.0],["1995-12-11",2.8958,2.9375,2.7083,2.7292,2942400.0],["1995-12-12",2.7708,2.7708,2.4792,2.6042,5010600.0],["1995-12-13",2.6458,2.875,2.6042,2.8333,4451400.0],["1995-12-14",2.8958,2.9375,2.7917,2.8333,3001200.0],["1995-12-15",2.8333,2.8333,2.75,2.8125,1642800.0],["1995-12-18",2.8125,2.8125,2.6458,2.6667,1431000.0],["1995-12-19",2.6875,2.8125,2.6458,2.8125,1598400.0],["1995-12-20",3.0208,3.0833,2.9375,3.0,3990600.0],["1995-12-21",3.0208,3.1458,2.9792,3.0833,2188800.0],["1995-12-22",3.1458,3.2083,3.0833,3.1875,1430400.0],["1995-12-26",3.2083,3.2917,3.1458,3.1875,1549200.0],["1995-12-27",3.2083,3.2708,3.1458,3.2292,1185000.0],["1995-12-28",3.2292,3.2292,3.1042,3.1042,2148600.0],["1995-12-29",3.125,3.1458,3.0208,3.1042,1043400.0],["1996-01-02",3.1458,3.2292,3.125,3.1667,1047000.0],["1996-01-03",3.1875,3.2083,3.1458,3.1875,751200.0],["1996-01-04",3.1875,3.1875,3.1042,3.125,1156800.0],["1996-01-05",3.1042,3.1875,3.0833,3.1458,515400.0],["1996-01-08",3.125,3.1458,3.1042,3.125,294000.0],["1996-01-09",3.1042,3.1458,3.0208,3.0417,582600.0],["1996-01-10",3.0,3.0625,2.9375,2.9375,694800.0],["1996-01-11",2.9583,3.0,2.8958,2.9583,727200.0],["1996-01-12",2.9583,2.9583,2.8958,2.9583,349200.0],["1996-01-15",2.9375,2.9583,2.875,2.9167,408000.0],["1996-01-16",2.9167,2.9167,2.7292,2.8125,903600.0],["1996-01-17",2.7917,3.0833,2.7917,3.0208,1524000.0],["1996-01-18",3.0625,3.0625,2.8958,2.9375,1030800.0],["1996-01-19",2.9375,2.9792,2.9167,2.9375,1038000.0],["1996-01-22",2.9375,2.9792,2.8958,2.8958,639600.0],["1996-01-23",2.8958,2.9583,2.8958,2.9375,507600.0],["1996-01-24",2.8958,2.9375,2.8958,2.8958,375600.0],["1996-01-25",2.9375,2.9375,2.7292,2.75,1469400.0],["1996-01-26",2.7292,2.8125,2.7292,2.7917,1110600.0],["1996-01-29",2.7917,2.9375,2.7917,2.8542,1192800.0],["1996-01-30",2.8958,2.8958,2.7708,2.8333,1086000.0],["1996-01-31",2.7917,2.7917,2.625,2.6667,2124600.0],["1996-02-01",2.6667,2.6875,2.625,2.6562,1484400.0],["1996-02-02",2.6667,3.0625,2.625,3.0208,2336400.0],["1996-02-05",3.0208,3.1458,2.8958,3.0625,2197200.0],["1996-02-06",3.0625,3.2083,3.0208,3.1042,1510200.0],["1996-02-07",3.1042,3.1042,2.9583,3.0417,664800.0],["1996-02-08",3.0,3.3333,3.0,3.2708,2755800.0],["1996-02-09",3.2917,3.3958,3.1667,3.1667,2596200.0],["1996-02-12",3.1667,3.25,3.0833,3.25,956400.0],["1996-02-13",3.125,3.3333,3.125,3.2083,1893600.0],["1996-02-14",3.2083,3.3125,3.1875,3.2917,776400.0],["1996-02-15",3.3125,3.3542,3.25,3.2917,979200.0],["1996-02-16",3.2917,3.2917,3.25,3.25,347400.0],["1996-02-20",3.2292,3.2917,3.1875,3.2083,583800.0],["1996-02-21",3.25,3.2708,3.2083,3.2292,585000.0],["1996-02-22",3.25,3.5208,3.2083,3.5,2263200.0],["1996-02-23",3.5,3.5208,3.3333,3.3333,922800.0],["1996-02-26",3.375,3.5,3.3333,3.4583,709800.0],["1996-02-27",3.4792,3.4792,3.3958,3.4167,916200.0],["1996-02-28",3.4167,3.4167,3.3333,3.375,778800.0],["1996-02-29",3.3333,3.3958,3.2917,3.3958,1512600.0],["1996-03-01",3.3958,3.5833,3.3333,3.3958,1676400.0],["1996-03-04",3.4583,3.4792,3.3542,3.3542,463800.0],["1996-03-05",3.3958,3.4583,3.3958,3.4167,447000.0],["1996-03-06",3.4167,3.5208,3.2708,3.4375,1287600.0],["1996-03-07",3.4375,3.4792,3.2917,3.2917,576000.0],["1996-03-08",3.2292,3.3125,3.0833,3.125,1054200.0],["1996-03-11",3.1042,3.3333,3.1042,3.2708,758400.0],["1996-03-12",3.25,3.25,3.1458,3.2083,299400.0],["1996-03-13",3.1875,3.25,3.125,3.1875,501600.0],["1996-03-14",3.2083,3.25,3.1667,3.1667,225600.0],["1996-03-15",3.2292,3.2292,3.0833,3.1458,485400.0],["1996-03-18",3.125,3.2292,3.125,3.1667,402000.0],["1996-03-19",3.2083,3.2083,3.1458,3.1458,212400.0],["1996-03-20",3.125,3.1875,3.125,3.1875,286200.0],["1996-03-21",3.1667,3.2292,3.125,3.2083,397200.0],["1996-03-22",3.2292,3.2292,3.1458,3.1458,648000.0],["1996-03-25",3.1875,3.1875,3.1042,3.1667,531600.0],["1996-03-26",3.1042,3.1667,3.0833,3.125,484800.0],["1996-03-27",3.1042,3.1458,3.0625,3.0833,217200.0],["1996-03-28",3.3958,3.9167,3.3333,3.8333,9029400.0],["1996-03-29",3.8542,4.0,3.6875,3.8125,5664000.0],["1996-04-01",3.8125,4.0625,3.7708,4.0,4157400.0],["1996-04-02",4.0417,4.1667,4.0,4.1042,2091600.0],["1996-04-03",4.125,4.375,4.0833,4.25,3254400.0],["1996-04-04",4.2708,4.3542,4.0,4.1042,4293000.0],["1996-04-08",3.9583,4.125,3.7292,4.1042,3765000.0],["1996-04-09",4.1667,4.1667,3.9167,4.0417,1507800.0],["1996-04-10",4.0208,4.1667,3.9583,4.0208,1645200.0],["1996-04-11",3.75,3.8125,3.5625,3.75,3289200.0],["1996-04-12",3.7292,3.75,3.5625,3.6458,1411200.0],["1996-04-15",3.625,3.6667,3.3125,3.3958,2986200.0],["1996-04-16",3.4479,3.6458,3.375,3.6458,2752800.0],["1996-04-17",3.6458,3.7708,3.5833,3.6667,2011800.0],["1996-04-18",3.6875,3.75,3.6458,3.7083,847800.0],["1996-04-19",3.7083,3.7292,3.6875,3.6979,436800.0],["1996-04-22",3.6458,3.7292,3.625,3.625,720600.0],["1996-04-23",3.6667,3.7292,3.6042,3.625,777600.0],["1996-04-24",3.6458,3.6667,3.6042,3.6354,501000.0],["1996-04-25",3.6458,4.125,3.6042,3.9167,2979000.0],["1996-04-26",3.8958,4.0625,3.8333,3.9167,1645200.0],["1996-04-29",4.0833,4.1667,4.0,4.0833,2271000.0],["1996-04-30",4.0833,4.1458,4.0208,4.0208,626400.0],["1996-05-01",4.0625,4.0625,3.8542,3.8542,805200.0],["1996-05-02",3.8958,4.0208,3.8125,3.8333,1113000.0],["1996-05-03",3.875,3.9167,3.6458,3.6458,1060800.0],["1996-05-06",3.625,3.75,3.6042,3.7083,932400.0],["1996-05-07",3.7083,3.8333,3.6667,3.7917,644400.0],["1996-05-08",3.8125,3.8125,3.6042,3.6875,1200600.0],["1996-05-09",3.6875,3.7292,3.6042,3.6875,445200.0],["1996-05-10",3.75,3.8125,3.6875,3.7292,944400.0],["1996-05-13",3.8333,4.0833,3.7708,3.9792,2138400.0],["1996-05-14",4.0208,4.1042,3.9583,4.0417,1796400.0],["1996-05-15",4.0417,4.0417,3.8958,3.9583,1408200.0],["1996-05-16",3.9167,4.1458,3.8958,4.0833,1776000.0],["1996-05-17",4.1042,4.1875,4.0208,4.1667,1801200.0],["1996-05-20",4.1667,4.1875,3.9583,4.1667,2570400.0],["1996-05-21",4.1458,4.1875,3.9167,4.0208,1317600.0],["1996-05-22",4.0208,4.1875,3.9375,4.0833,2618400.0],["1996-05-23",4.1458,4.25,4.0208,4.125,2752800.0],["1996-05-24",4.0625,4.1042,3.9583,4.0625,806400.0],["1996-05-28",4.0625,4.0833,3.8542,3.9375,978000.0],["1996-05-29",3.8958,4.0417,3.8958,4.0,652200.0],["1996-05-30",4.0,4.0208,3.875,3.875,618000.0],["1996-05-31",3.9167,4.0208,3.8333,4.0208,923400.0],["1996-06-03",4.0208,4.0417,3.9167,3.9583,1053600.0],["1996-06-04",3.9583,4.0,3.9167,4.0,703800.0],["1996-06-05",4.0208,4.1875,3.9583,4.0833,1151400.0],["1996-06-06",4.125,4.2083,4.1042,4.1667,1360200.0],["1996-06-07",4.0833,4.1458,4.0,4.0208,1356600.0],["1996-06-10",4.0833,4.1458,4.0208,4.0833,405000.0],["1996-06-11",4.125,4.125,3.9375,3.9792,1038000.0],["1996-06-12",3.9583,4.0,3.8333,3.8958,957000.0],["1996-06-13",3.8542,3.8958,3.7292,3.8333,1102200.0],["1996-06-14",3.3958,3.5625,3.2083,3.2083,6061200.0],["1996-06-17",3.1458,3.3125,3.1458,3.2708,3205200.0],["1996-06-18",3.2708,3.3125,3.2292,3.2292,1443000.0],["1996-06-19",3.2708,3.2708,3.1667,3.2083,1034400.0],["1996-06-20",3.1875,3.25,3.0625,3.1042,1064400.0],["1996-06-21",3.0833,3.1458,3.0833,3.0833,540000.0],["1996-06-24",3.1042,3.1875,3.1042,3.1875,592800.0],["1996-06-25",3.1875,3.4375,3.1875,3.3958,1564200.0],["1996-06-26",3.375,3.3958,3.1458,3.1458,1151400.0],["1996-06-27",3.1458,3.25,3.125,3.2083,517800.0],["1996-06-28",3.25,3.3125,3.1667,3.2083,788400.0],["1996-07-01",3.2083,3.2083,3.125,3.125,522600.0],["1996-07-02",3.1667,3.1667,3.125,3.1458,193800.0],["1996-07-03",3.1667,3.1667,3.1042,3.1667,564600.0],["1996-07-05",3.1458,3.1458,3.0625,3.0833,171000.0],["1996-07-08",3.1042,3.1875,3.0,3.0,1259400.0],["1996-07-09",3.0625,3.0833,2.9792,3.0,1260600.0],["1996-07-10",3.0,3.0208,2.9167,2.9792,1008000.0],["1996-07-11",3.0625,3.0625,2.8958,2.9375,1181400.0],["1996-07-12",2.9167,2.9583,2.875,2.9167,668400.0],["1996-07-15",2.9583,2.9583,2.8125,2.8333,697800.0],["1996-07-16",2.8333,2.9375,2.75,2.9375,1128000.0],["1996-07-17",2.9583,3.2083,2.9583,3.1042,1330800.0],["1996-07-18",3.125,3.1458,3.0417,3.0833,694800.0],["1996-07-19",3.0833,3.0833,2.9792,3.0625,745200.0],["1996-07-22",3.0625,3.0625,2.9792,2.9792,199200.0],["1996-07-23",3.0625,3.0625,2.9167,2.9375,797400.0],["1996-07-24",2.875,2.9375,2.6875,2.6875,1187400.0],["1996-07-25",2.75,2.9167,2.7292,2.9167,837600.0],["1996-07-26",2.8958,3.1042,2.8542,3.0625,1292400.0],["1996-07-29",3.0833,3.0833,3.0,3.0208,322200.0],["1996-07-30",3.0,3.0417,2.9167,2.9167,341400.0],["1996-07-31",2.9583,3.0417,2.9375,3.0208,379200.0],["1996-08-01",3.0208,3.1458,3.0,3.0833,557400.0],["1996-08-02",3.1875,3.2083,3.125,3.1667,585600.0],["1996-08-05",3.1875,3.3125,3.1667,3.2292,859800.0],["1996-08-06",3.2083,3.3333,3.1875,3.3125,730800.0],["1996-08-07",3.3333,3.5625,3.3125,3.5417,1493400.0],["1996-08-08",3.5208,3.5417,3.375,3.4167,646200.0],["1996-08-09",3.375,3.4583,3.3333,3.375,309600.0],["1996-08-12",3.3542,3.3958,3.3125,3.3542,378000.0],["1996-08-13",3.375,3.375,3.2917,3.2917,315000.0],["1996-08-14",3.3125,3.3333,3.25,3.3125,424800.0],["1996-08-15",3.2708,3.3125,3.2292,3.2917,232200.0],["1996-08-16",3.2917,3.3542,3.2917,3.3333,274800.0],["1996-08-19",3.2917,3.3125,3.2708,3.2917,115800.0],["1996-08-20",3.2708,3.2917,3.2083,3.2083,219600.0],["1996-08-21",3.25,3.25,3.1667,3.1667,310200.0],["1996-08-22",3.2083,3.2083,3.1667,3.1667,490800.0],["1996-08-23",3.2083,3.2083,3.125,3.1667,316800.0],["1996-08-26",3.125,3.1667,2.9792,3.0208,528000.0],["1996-08-27",3.0208,3.0208,2.9583,3.0,472800.0],["1996-08-28",2.9583,3.1875,2.9583,3.1458,1002600.0],["1996-08-29",3.1458,3.1458,3.0625,3.0625,354000.0],["1996-08-30",3.0625,3.1042,2.9792,3.0,372000.0],["1996-09-03",3.0,3.0417,2.9167,3.0,426600.0],["1996-09-04",3.0,3.0833,2.9792,3.0625,193800.0],["1996-09-05",3.0417,3.0833,3.0,3.0417,328800.0],["1996-09-06",2.9583,2.9583,2.5417,2.625,3804600.0],["1996-09-09",2.6042,2.6458,2.4792,2.5208,2247000.0],["1996-09-10",2.5,2.5625,2.5,2.5,663600.0],["1996-09-11",2.5,2.5833,2.5,2.5417,588000.0],["1996-09-12",2.5833,2.5833,2.5208,2.5521,422400.0],["1996-09-13",2.5625,2.5625,2.4792,2.4792,1399800.0],["1996-09-16",2.4792,2.5833,2.4583,2.5417,1013400.0],["1996-09-17",2.5833,2.7708,2.5,2.7292,1218000.0],["1996-09-18",2.7917,2.8125,2.6667,2.8125,897000.0],["1996-09-19",2.8333,2.9583,2.7708,2.8958,1174800.0],["1996-09-20",2.9583,3.0417,2.9167,2.9792,700800.0],["1996-09-23",2.9583,3.0,2.8333,2.8333,753600.0],["1996-09-24",2.8333,2.8333,2.6875,2.7292,874200.0],["1996-09-25",2.75,2.75,2.5833,2.6875,889200.0],["1996-09-26",2.6875,2.7292,2.6667,2.6875,404400.0],["1996-09-27",2.7292,2.7292,2.6875,2.6875,161400.0],["1996-09-30",2.7083,2.7708,2.6667,2.7708,568200.0],["1996-10-01",2.7708,2.7708,2.7083,2.75,274800.0],["1996-10-02",2.7292,2.7708,2.6458,2.7083,1236000.0],["1996-10-03",2.6875,2.7083,2.6875,2.7083,295800.0],["1996-10-04",2.6875,2.7292,2.6458,2.6458,439800.0],["1996-10-07",2.6458,2.7292,2.6458,2.6875,604200.0],["1996-10-08",2.6875,2.7292,2.5625,2.625,1089600.0],["1996-10-09",2.5833,2.75,2.5833,2.7083,583800.0],["1996-10-10",2.7083,2.75,2.6667,2.6667,141600.0],["1996-10-11",2.6667,2.7292,2.6667,2.6875,441000.0],["1996-10-14",2.7083,2.7083,2.6667,2.7083,381000.0],["1996-10-15",2.6667,2.6875,2.4792,2.5208,2998800.0],["1996-10-16",2.5208,2.5208,2.3333,2.4167,2442000.0],["1996-10-17",2.4375,2.5625,2.3958,2.4375,1299000.0],["1996-10-18",2.4375,2.4792,2.3958,2.4375,975000.0],["1996-10-21",2.4375,2.4792,2.4167,2.4167,594600.0],["1996-10-22",2.3958,2.4375,2.3125,2.3333,612600.0],["1996-10-23",2.3125,2.3542,2.2708,2.2708,812400.0],["1996-10-24",2.3125,2.3333,2.2708,2.2708,685800.0],["1996-10-25",2.2917,2.2917,2.2083,2.2083,705600.0],["1996-10-28",2.2083,2.2292,2.0,2.0,1156200.0],["1996-10-29",2.0,2.0625,1.8125,2.0625,2605200.0],["1996-10-30",2.0625,2.3958,2.0,2.375,1842600.0],["1996-10-31",2.375,2.4375,2.25,2.3646,1206000.0],["1996-11-01",2.375,2.375,2.2708,2.3542,655800.0],["1996-11-04",2.375,2.375,2.125,2.1875,784800.0],["1996-11-05",2.2083,2.2083,2.1458,2.1667,522000.0],["1996-11-06",2.1875,2.25,2.1042,2.1458,651000.0],["1996-11-07",2.1042,2.125,2.0417,2.0833,2317800.0],["1996-11-08",2.1016,2.1042,2.0208,2.0625,1945200.0],["1996-11-11",2.0208,2.0625,1.9792,2.0,1212600.0],["1996-11-12",1.9792,2.0,1.9792,1.9792,1431000.0],["1996-11-13",2.0,2.0,1.9792,1.9896,1456200.0],["1996-11-14",2.0,2.125,1.9792,2.0625,1404000.0],["1996-11-15",2.0208,2.1875,2.0208,2.1042,1255800.0],["1996-11-18",2.125,2.125,2.0625,2.125,691200.0],["1996-11-19",2.125,2.2083,2.0833,2.125,829800.0],["1996-11-20",2.1667,2.1667,2.0833,2.1042,612600.0],["1996-11-21",2.125,2.125,2.0026,2.0208,633600.0],["1996-11-22",2.0208,2.1042,2.0208,2.0625,516600.0],["1996-11-25",2.0625,2.125,2.0625,2.1042,827400.0],["1996-11-26",2.1458,2.2083,2.0833,2.1667,967800.0],["1996-11-27",2.125,2.2708,2.125,2.2083,953400.0],["1996-11-29",2.25,2.3125,2.2083,2.2917,435000.0],["1996-12-02",2.2917,2.5625,2.2708,2.5625,1434000.0],["1996-12-03",2.5625,2.6042,2.5208,2.5625,1053000.0],["1996-12-04",2.5208,2.5625,2.2917,2.375,1102200.0],["1996-12-05",2.375,2.4583,2.3542,2.4167,552000.0],["1996-12-06",2.2917,2.3542,2.2083,2.3125,1518600.0],["1996-12-09",2.375,2.4792,2.3125,2.3333,779400.0],["1996-12-10",2.375,2.375,2.1875,2.25,1770000.0],["1996-12-11",2.2292,2.2292,2.1458,2.2083,1348800.0],["1996-12-12",2.2083,2.3333,2.2083,2.2708,1225200.0],["1996-12-13",2.25,2.3125,2.25,2.2708,392400.0],["1996-12-16",2.2708,2.3125,2.2083,2.2083,1058400.0],["1996-12-17",2.1927,2.25,2.0625,2.0859,998400.0],["1996-12-18",2.0625,2.125,1.9583,2.0,2332200.0],["1996-12-19",2.0,2.0,1.8958,1.9375,1677000.0],["1996-12-20",1.9375,2.0625,1.9375,2.0417,1456200.0],["1996-12-23",2.0625,2.1458,1.9792,2.0,1135800.0],["1996-12-24",2.0,2.0208,1.9792,2.0,528000.0],["1996-12-26",2.0,2.0208,1.9375,1.9792,768600.0],["1996-12-27",1.9583,2.0208,1.9375,1.9583,931200.0],["1996-12-30",1.9375,1.9792,1.9167,1.9167,1819800.0],["1996-12-31",1.9167,1.9583,1.8542,1.9167,2433600.0],["1997-01-02",1.9167,1.9375,1.875,1.8958,306600.0],["1997-01-03",1.8958,1.9792,1.8958,1.9583,634200.0],["1997-01-06",1.9375,2.0,1.9375,1.9792,783000.0],["1997-01-07",1.9792,2.0208,1.9792,2.0208,458400.0],["1997-01-08",2.0208,2.25,2.0,2.1875,1740600.0],["1997-01-09",2.1875,2.1875,2.0625,2.0833,935400.0],["1997-01-10",2.0833,2.1042,2.0208,2.0417,500400.0],["1997-01-13",2.0833,2.0833,2.0208,2.0625,1072800.0],["1997-01-14",2.0833,2.0833,2.0208,2.0625,616800.0],["1997-01-15",2.0208,2.0625,2.0208,2.0208,405000.0],["1997-01-16",2.0208,2.0625,2.0,2.0208,332400.0],["1997-01-17",2.0208,2.0417,2.0,2.0,331200.0],["1997-01-20",2.0,2.0417,1.9792,2.0417,879600.0],["1997-01-21",2.0417,2.2708,2.0,2.2292,1370400.0],["1997-01-22",2.2917,2.3542,2.125,2.1875,1501800.0],["1997-01-23",2.2292,2.2708,2.1667,2.2292,474600.0],["1997-01-24",2.2708,2.2917,2.1458,2.1875,565800.0],["1997-01-27",2.2083,2.3125,2.1667,2.2708,600600.0],["1997-01-28",2.2708,2.2917,2.1875,2.2292,594000.0],["1997-01-29",2.2083,2.2292,2.1042,2.1875,816000.0],["1997-01-30",2.2708,2.4583,2.25,2.2917,1788000.0],["1997-01-31",2.3333,2.3542,2.2083,2.2292,662400.0],["1997-02-03",2.25,2.2917,2.2083,2.2292,540000.0],["1997-02-04",2.2083,2.2708,2.125,2.1875,1006800.0],["1997-02-05",2.1875,2.25,2.1875,2.1875,748800.0],["1997-02-06",2.2292,2.25,2.1875,2.1875,675600.0],["1997-02-07",2.25,2.25,2.0833,2.1146,788400.0],["1997-02-10",2.125,2.1458,2.0833,2.1042,366000.0],["1997-02-11",2.0833,2.1458,2.0833,2.1042,326400.0],["1997-02-12",2.1042,2.125,2.0833,2.0833,258600.0],["1997-02-13",2.125,2.125,2.0625,2.0833,526800.0],["1997-02-14",2.125,2.25,2.0417,2.0625,1263000.0],["1997-02-18",2.0417,2.125,2.0417,2.1042,413400.0],["1997-02-19",2.125,2.1458,2.0625,2.1458,533400.0],["1997-02-20",2.125,2.25,2.125,2.2292,1388400.0],["1997-02-21",2.25,2.3333,2.2292,2.2708,1065000.0],["1997-02-24",2.2708,2.3542,2.2708,2.2917,711000.0],["1997-02-25",2.3125,2.3125,2.2292,2.2292,391800.0],["1997-02-26",2.2292,2.2708,2.1458,2.1667,499800.0],["1997-02-27",2.1875,2.25,2.1875,2.2083,330600.0],["1997-02-28",2.1875,2.2292,2.1042,2.1667,756600.0],["1997-03-03",2.1458,2.2083,2.1458,2.1875,179400.0],["1997-03-04",2.1667,2.2292,2.1458,2.1667,250800.0],["1997-03-05",2.2083,2.2083,2.125,2.1458,448800.0],["1997-03-06",2.125,2.1667,2.0833,2.1042,502200.0],["1997-03-07",2.0833,2.1458,2.0833,2.125,498600.0],["1997-03-10",2.125,2.25,2.1042,2.1875,640800.0],["1997-03-11",2.1458,2.1875,2.1458,2.1875,165000.0],["1997-03-12",2.1667,2.1875,2.1458,2.1458,230400.0],["1997-03-13",2.1458,2.1875,2.125,2.125,319200.0],["1997-03-14",2.1042,2.2188,2.1042,2.2083,628200.0],["1997-03-17",2.2083,2.25,2.1667,2.2292,630600.0],["1997-03-18",2.25,2.25,2.1875,2.2292,317400.0],["1997-03-19",2.2083,2.25,2.1875,2.1875,255600.0],["1997-03-20",2.1667,2.2292,2.125,2.1667,259800.0],["1997-03-21",2.1667,2.2292,2.125,2.1875,315000.0],["1997-03-24",2.1875,2.2083,2.1458,2.1667,219000.0],["1997-03-25",2.1458,2.2083,2.1458,2.1875,109200.0],["1997-03-26",2.1875,2.2292,2.1458,2.1458,440400.0],["1997-03-27",2.1667,2.1875,2.1042,2.1458,408600.0],["1997-03-31",2.0625,2.0833,1.9583,1.9583,1082400.0],["1997-04-01",1.9375,1.9583,1.875,1.9375,411600.0],["1997-04-02",1.8958,2.0208,1.8958,2.0208,311400.0],["1997-04-03",2.0208,2.0208,1.9375,1.9583,194400.0],["1997-04-04",1.9792,2.0625,1.9375,2.0,403200.0],["1997-04-07",2.0,2.0833,2.0,2.0833,278400.0],["1997-04-08",2.0833,2.0833,2.0,2.0417,193200.0],["1997-04-09",2.0417,2.0833,2.0,2.0,254400.0],["1997-04-10",2.0833,2.0833,2.0,2.0833,132600.0],["1997-04-11",2.0417,2.0417,1.9792,2.0,439800.0],["1997-04-14",1.9583,2.0417,1.9583,1.9583,382200.0],["1997-04-15",1.9583,2.0208,1.9583,2.0,204000.0],["1997-04-16",2.0,2.0208,1.9583,2.0208,223800.0],["1997-04-17",2.0208,2.0208,1.9375,1.9792,205800.0],["1997-04-18",2.0208,2.0417,2.0,2.0208,563400.0],["1997-04-21",2.0208,2.0833,1.9583,1.9583,528000.0],["1997-04-22",1.9583,1.9792,1.8958,1.9583,240600.0],["1997-04-23",1.9167,1.9792,1.8958,1.8958,210600.0],["1997-04-24",1.8958,1.9583,1.8958,1.9062,202200.0],["1997-04-25",1.9375,1.9375,1.8542,1.8958,310200.0],["1997-04-28",1.875,1.8958,1.8125,1.8542,326400.0],["1997-04-29",1.8333,1.8958,1.8125,1.8125,331800.0],["1997-04-30",1.8333,1.9583,1.8125,1.9375,546600.0],["1997-05-01",1.9792,1.9792,1.9167,1.9792,205800.0],["1997-05-02",1.9583,2.0208,1.9167,2.0,400200.0],["1997-05-05",2.0208,2.1458,1.9583,2.1458,843600.0],["1997-05-06",2.1458,2.1458,2.0,2.0,295800.0],["1997-05-07",2.0,2.0417,2.0,2.0,135600.0],["1997-05-08",2.0,2.0417,2.0,2.0,258000.0],["1997-05-09",2.0417,2.0417,1.9167,1.9167,255000.0],["1997-05-12",1.9375,2.0625,1.9375,1.9792,560400.0],["1997-05-13",1.9792,2.0208,1.9792,1.9792,204600.0],["1997-05-14",2.0,2.0625,1.9792,2.0208,270600.0],["1997-05-15",2.0417,2.1458,2.0,2.0833,881400.0],["1997-05-16",2.0625,2.1667,2.0625,2.125,1159800.0],["1997-05-19",2.1667,2.1667,2.1042,2.1406,663600.0],["1997-05-20",2.1667,2.1875,2.125,2.1667,490200.0],["1997-05-21",2.1875,2.2083,2.1667,2.1875,694800.0],["1997-05-22",2.2083,2.2708,2.1875,2.2396,843600.0],["1997-05-23",2.2708,2.2708,2.2292,2.2292,286200.0],["1997-05-27",2.25,2.2917,2.2292,2.2708,426000.0],["1997-05-28",2.2708,2.3333,2.2708,2.3333,852600.0],["1997-05-29",2.2917,2.4375,2.2917,2.4167,1479000.0],["1997-05-30",2.3958,2.5625,2.3333,2.5625,1456200.0],["1997-06-02",2.5625,2.8958,2.5208,2.875,3703200.0],["1997-06-03",2.8854,2.9792,2.7292,2.8333,2083200.0],["1997-06-04",2.8125,2.8333,2.75,2.7917,1242600.0],["1997-06-05",2.8125,2.8542,2.75,2.7917,1013400.0],["1997-06-06",2.8125,2.8333,2.7083,2.8125,1532400.0],["1997-06-09",2.8333,3.1667,2.7708,3.1458,3717600.0],["1997-06-10",3.0833,3.1667,3.0417,3.0625,2008800.0],["1997-06-11",3.0208,3.0625,2.8333,2.9896,1488000.0],["1997-06-12",3.0,3.0,2.875,2.9062,492600.0],["1997-06-13",2.8958,2.9375,2.8542,2.875,781800.0],["1997-06-16",2.875,3.0833,2.875,3.0833,1024800.0],["1997-06-17",3.0417,3.0833,3.0,3.0625,1197600.0],["1997-06-18",3.0,3.0417,2.9583,3.0312,731400.0],["1997-06-19",2.9792,3.1042,2.9792,3.1042,1000200.0],["1997-06-20",3.0417,3.0625,3.0,3.0,547200.0],["1997-06-23",3.0208,3.0208,2.8958,2.8958,351000.0],["1997-06-24",2.9375,2.9792,2.8958,2.9375,222000.0],["1997-06-25",2.9375,2.9792,2.875,2.9167,522600.0],["1997-06-26",2.9375,3.0208,2.875,2.9583,648600.0],["1997-06-27",2.9583,3.0625,2.9167,2.9167,687000.0],["1997-06-30",2.9167,3.0208,2.6875,2.9583,1200600.0],["1997-07-01",2.9375,3.0,2.875,2.8958,309000.0],["1997-07-02",2.9271,2.9583,2.875,2.9167,265200.0],["1997-07-03",2.9167,2.9583,2.875,2.875,114600.0],["1997-07-07",2.875,3.0,2.875,2.8958,343800.0],["1997-07-08",2.8958,2.9792,2.8958,2.9792,300600.0],["1997-07-09",2.9792,2.9792,2.8958,2.8958,342000.0],["1997-07-10",2.9375,2.9375,2.75,2.7917,502200.0],["1997-07-11",2.7708,2.9375,2.7708,2.8958,601800.0],["1997-07-14",2.8542,2.9792,2.8333,2.9167,600600.0],["1997-07-15",2.8854,2.9583,2.875,2.9167,292800.0],["1997-07-16",2.8542,2.9375,2.8125,2.8958,741000.0],["1997-07-17",2.9792,3.2292,2.9583,3.125,3320400.0],["1997-07-18",3.125,3.1458,3.0104,3.0833,790200.0],["1997-07-21",3.0208,3.0833,3.0,3.0,822600.0],["1997-07-22",2.9792,3.125,2.9583,3.0938,1243800.0],["1997-07-23",3.0417,3.1458,3.0417,3.0833,788400.0],["1997-07-24",3.0417,3.1042,3.0,3.0104,189000.0],["1997-07-25",3.0,3.0417,2.7917,2.9583,786000.0],["1997-07-28",2.9167,3.0,2.8542,2.875,494400.0],["1997-07-29",2.8542,2.9375,2.8438,2.8958,387600.0],["1997-07-30",2.8542,2.9583,2.8542,2.9583,264600.0],["1997-07-31",2.8958,2.9583,2.875,2.875,281400.0],["1997-08-01",2.875,2.9583,2.8542,2.9271,469800.0],["1997-08-04",2.875,3.0,2.875,2.9583,710400.0],["1997-08-05",2.9375,3.0,2.9375,2.9896,472200.0],["1997-08-06",2.9375,3.0,2.9167,2.9375,382200.0],["1997-08-07",2.9375,2.9479,2.8542,2.9167,471000.0],["1997-08-08",2.8542,2.9167,2.8542,2.8542,475800.0],["1997-08-11",2.8542,2.9375,2.8125,2.875,703800.0],["1997-08-12",2.8333,2.8542,2.75,2.7917,592200.0],["1997-08-13",2.8542,2.8958,2.7708,2.7917,324600.0],["1997-08-14",2.7708,2.8333,2.7708,2.7917,195600.0],["1997-08-15",2.8333,2.8958,2.75,2.75,604800.0],["1997-08-18",2.75,2.8333,2.75,2.8021,444000.0],["1997-08-19",2.7708,2.9167,2.7708,2.8854,292800.0],["1997-08-20",2.8958,2.9375,2.8542,2.8542,316200.0],["1997-08-21",2.8542,2.9896,2.8542,2.9271,615000.0],["1997-08-22",2.875,2.9167,2.75,2.75,463800.0],["1997-08-25",2.8125,2.8542,2.7708,2.8333,142800.0],["1997-08-26",2.7708,2.8125,2.75,2.7708,250200.0],["1997-08-27",2.7917,2.8333,2.75,2.8125,308400.0],["1997-08-28",2.8333,2.8542,2.7708,2.7917,439800.0],["1997-08-29",2.8229,2.8333,2.75,2.8125,331200.0],["1997-09-02",2.8333,2.8854,2.7917,2.8125,398400.0],["1997-09-03",2.875,3.0,2.875,2.9583,1035600.0],["1997-09-04",2.9583,2.9583,2.8958,2.9583,546000.0],["1997-09-05",2.8958,2.9583,2.8958,2.9167,328200.0],["1997-09-08",2.8958,2.9583,2.875,2.9583,453000.0],["1997-09-09",2.9375,3.1458,2.9167,3.0833,1973400.0],["1997-09-10",3.1146,3.25,3.1146,3.1875,2216400.0],["1997-09-11",3.1875,3.2292,3.125,3.1667,1389000.0],["1997-09-12",3.1458,3.2396,3.125,3.1979,1098000.0],["1997-09-15",3.1667,3.25,3.1667,3.2292,669600.0],["1997-09-16",3.2083,3.25,3.1667,3.1771,720000.0],["1997-09-17",3.2292,3.5208,3.1771,3.4583,3477000.0],["1997-09-18",3.4792,3.5,3.375,3.3958,1032600.0],["1997-09-19",3.3333,3.4167,3.3333,3.3542,617400.0],["1997-09-22",3.3333,3.5417,3.3333,3.4896,1174200.0],["1997-09-23",3.4583,3.5208,3.4375,3.5,715200.0],["1997-09-24",3.4583,3.6042,3.4375,3.5729,812400.0],["1997-09-25",3.5833,3.5833,3.4792,3.4792,757200.0],["1997-09-26",3.1667,3.3542,2.8542,3.25,6607800.0],["1997-09-29",3.2917,3.2917,3.2292,3.2292,606000.0],["1997-09-30",3.2708,3.3542,3.2292,3.2708,568200.0],["1997-10-01",3.2708,3.3333,3.2292,3.2292,309600.0],["1997-10-02",3.2917,3.2917,3.2292,3.2708,164400.0],["1997-10-03",3.2917,3.3125,3.2292,3.2604,474600.0],["1997-10-06",3.3125,3.4167,3.2292,3.375,631800.0],["1997-10-07",3.4167,3.5,3.2917,3.4583,1167000.0],["1997-10-08",3.4167,3.4583,3.2917,3.3333,403800.0],["1997-10-09",3.3125,3.4583,3.2917,3.375,432000.0],["1997-10-10",3.375,3.3958,3.3333,3.3958,123600.0],["1997-10-13",3.375,3.3958,3.2917,3.3646,330000.0],["1997-10-14",3.3333,3.3958,3.2917,3.3333,319800.0],["1997-10-15",3.2917,3.3333,3.1042,3.2083,613800.0],["1997-10-16",3.25,3.3542,3.2083,3.2917,757800.0],["1997-10-17",3.2708,3.2917,3.1458,3.2292,867000.0],["1997-10-20",3.1667,3.3125,3.1667,3.2708,592800.0],["1997-10-21",3.25,3.3542,3.25,3.3542,418800.0],["1997-10-22",3.4375,3.6667,3.4167,3.6458,1736400.0],["1997-10-23",3.625,3.6458,3.4583,3.4792,2443800.0],["1997-10-24",3.5,3.6042,3.5,3.5417,709800.0],["1997-10-27",3.5417,3.5833,3.1042,3.2083,1481400.0],["1997-10-28",3.1042,3.3958,3.0417,3.3542,1012200.0],["1997-10-29",3.3333,3.3958,3.2917,3.375,373200.0],["1997-10-30",3.1667,3.375,3.0208,3.3333,859800.0],["1997-10-31",3.3333,3.375,3.2708,3.375,647400.0],["1997-11-03",3.3333,3.5833,3.3125,3.4792,1031400.0],["1997-11-04",3.4583,3.5417,3.375,3.3854,312000.0],["1997-11-05",3.4583,3.5,3.3333,3.3958,399600.0],["1997-11-06",3.375,3.4479,3.3438,3.375,301800.0],["1997-11-07",3.2917,3.3542,3.2708,3.3333,802800.0],["1997-11-10",3.2917,3.375,3.2708,3.3333,298200.0],["1997-11-11",3.3542,3.3542,3.25,3.3125,381000.0],["1997-11-12",3.2292,3.3333,3.1875,3.2292,301200.0],["1997-11-13",3.25,3.2708,3.1458,3.2292,444600.0],["1997-11-14",3.25,3.2917,3.1458,3.1979,597000.0],["1997-11-17",3.25,3.4167,3.2083,3.3385,909600.0],["1997-11-18",3.3333,3.375,3.3125,3.3646,823200.0],["1997-11-19",3.3333,3.5833,3.3333,3.5729,2788200.0],["1997-11-20",3.4583,3.6875,3.4583,3.6562,2465400.0],["1997-11-21",3.6667,3.8333,3.6562,3.7604,2043000.0],["1997-11-24",3.7292,3.7917,3.4792,3.4896,687600.0],["1997-11-25",3.4792,3.5417,3.4583,3.4792,943800.0],["1997-11-26",3.5625,3.5625,3.4792,3.5,352200.0],["1997-11-28",3.4896,3.5625,3.4792,3.5312,248400.0],["1997-12-01",3.5833,3.6667,3.5417,3.6667,475200.0],["1997-12-02",3.5625,3.75,3.5625,3.6458,621600.0],["1997-12-03",3.625,3.6458,3.5417,3.5729,474600.0],["1997-12-04",3.6458,3.75,3.5833,3.6458,786000.0],["1997-12-05",3.6458,3.7917,3.6458,3.7396,666600.0],["1997-12-08",3.7917,3.9792,3.7292,3.9271,1457400.0],["1997-12-09",3.9375,3.9583,3.8542,3.8958,656400.0],["1997-12-10",3.9167,3.9167,3.7292,3.8542,1221600.0],["1997-12-11",3.8125,3.8333,3.6042,3.6875,1362000.0],["1997-12-12",3.6458,3.75,3.6042,3.6667,729600.0],["1997-12-15",3.6875,3.6875,3.6042,3.6771,610800.0],["1997-12-16",3.6042,3.8333,3.6042,3.7708,1016400.0],["1997-12-17",3.8333,4.0,3.7708,3.9167,1609800.0],["1997-12-18",3.875,3.9792,3.75,3.8333,793200.0],["1997-12-19",3.75,3.8229,3.7083,3.7292,810000.0],["1997-12-22",3.8333,3.9583,3.8125,3.8854,2046000.0],["1997-12-23",3.9167,3.9375,3.8333,3.8542,896400.0],["1997-12-24",3.8333,3.9167,3.8229,3.8438,321600.0],["1997-12-26",3.8229,3.875,3.8125,3.8542,221400.0],["1997-12-29",3.875,4.0521,3.8125,4.0417,1205400.0],["1997-12-30",3.5833,3.75,3.4375,3.625,1758600.0],["1997-12-31",3.5625,3.75,3.5625,3.6354,867000.0],["1998-01-02",3.6458,3.6458,3.5417,3.625,625200.0],["1998-01-05",3.6458,3.7083,3.5625,3.5833,657000.0],["1998-01-06",3.5417,3.6458,3.5417,3.5833,664200.0],["1998-01-07",3.5833,3.5833,3.5,3.5833,955200.0],["1998-01-08",3.6042,4.0625,3.5417,3.875,2908800.0],["1998-01-09",3.8958,3.8958,3.5417,3.5938,918000.0],["1998-01-12",3.6042,3.7292,3.4792,3.5104,933000.0],["1998-01-13",3.6042,3.6458,3.5,3.5312,1060200.0],["1998-01-14",3.6042,3.7188,3.5312,3.625,632400.0],["1998-01-15",3.75,3.75,3.625,3.6667,293400.0],["1998-01-16",3.75,3.875,3.6667,3.7917,892200.0],["1998-01-20",3.7917,3.875,3.7292,3.8281,577200.0],["1998-01-21",3.8333,3.8542,3.7292,3.7604,262200.0],["1998-01-22",3.8333,3.8542,3.75,3.8021,409800.0],["1998-01-23",3.8542,3.8542,3.3958,3.5625,918600.0],["1998-01-26",3.5625,3.5625,3.1875,3.2708,1660200.0],["1998-01-27",3.2708,3.3333,3.2083,3.2917,1654200.0],["1998-01-28",3.3333,3.5625,3.3125,3.4896,860400.0],["1998-01-29",3.4792,3.5,3.3333,3.3958,1761000.0],["1998-01-30",3.3958,3.3958,3.1667,3.2083,1826400.0],["1998-02-02",3.25,3.3333,3.1667,3.2812,1901400.0],["1998-02-03",3.2708,3.3333,3.1875,3.2604,1158600.0],["1998-02-04",3.2083,3.2917,3.1875,3.1875,714000.0],["1998-02-05",3.2083,3.2708,3.1771,3.2083,1806000.0],["1998-02-06",3.2083,3.3125,3.2083,3.2708,654600.0],["1998-02-09",3.3333,3.3958,3.2917,3.3646,766200.0],["1998-02-10",3.4167,3.4583,3.375,3.4167,1051200.0],["1998-02-11",3.4167,3.4792,3.375,3.3854,649800.0],["1998-02-12",3.4167,3.4167,3.2917,3.4167,609600.0],["1998-02-13",3.375,3.4375,3.2917,3.3438,697800.0],["1998-02-17",3.4167,3.4167,3.2917,3.375,1281600.0],["1998-02-18",3.375,3.5,3.3333,3.4792,1167000.0],["1998-02-19",3.5,3.5729,3.4583,3.5208,819000.0],["1998-02-20",3.5,3.5208,3.2083,3.25,1749600.0],["1998-02-23",3.375,3.4167,3.2917,3.3542,1041000.0],["1998-02-24",3.3542,3.3542,3.1875,3.2292,880200.0],["1998-02-25",3.25,3.375,3.2396,3.2708,783000.0],["1998-02-26",3.3125,3.3542,3.25,3.3542,379800.0],["1998-02-27",3.375,3.375,3.2917,3.3333,588600.0],["1998-03-02",3.3333,3.3542,3.2604,3.2708,401400.0],["1998-03-03",3.3125,3.3125,3.2292,3.25,486000.0],["1998-03-04",3.2708,3.2917,3.2188,3.2292,328200.0],["1998-03-05",3.1875,3.25,3.1667,3.1875,525000.0],["1998-03-06",3.2292,3.2708,3.1667,3.2708,349200.0],["1998-03-09",3.2292,3.2917,3.1458,3.1875,994800.0],["1998-03-10",3.1875,3.2083,3.1458,3.1667,605400.0],["1998-03-11",3.2083,3.25,3.1979,3.2188,1206000.0],["1998-03-12",3.25,3.2708,3.1875,3.1979,582000.0],["1998-03-13",3.2292,3.2292,3.0208,3.0833,1456800.0],["1998-03-16",3.1042,3.1042,3.0417,3.0625,978600.0],["1998-03-17",3.0417,3.0833,3.0,3.0417,806400.0],["1998-03-18",3.0,3.0417,2.9167,2.9792,1561200.0],["1998-03-19",2.9896,3.1042,2.9792,3.0052,1168800.0],["1998-03-20",3.0625,3.0625,2.9375,2.9792,775200.0],["1998-03-23",2.9375,2.9479,2.875,2.9167,798600.0],["1998-03-24",2.8958,2.9792,2.8958,2.9479,408600.0],["1998-03-25",2.9688,2.9792,2.9167,2.9688,664800.0],["1998-03-26",2.9688,2.9896,2.9167,2.9896,443400.0],["1998-03-27",3.0208,3.0417,3.0,3.0,489600.0],["1998-03-30",3.0417,3.0417,2.9375,2.9583,433200.0],["1998-03-31",2.9792,2.9792,2.9375,2.9688,392400.0],["1998-04-01",2.9583,3.0,2.9375,2.9479,415200.0],["1998-04-02",2.9583,3.0,2.9167,2.9896,678600.0],["1998-04-03",3.0208,3.0208,2.9375,2.9792,402000.0],["1998-04-06",2.9375,3.0,2.875,2.875,830400.0],["1998-04-07",2.9375,2.9375,2.8542,2.8958,1079400.0],["1998-04-08",2.875,2.9792,2.875,2.9583,550200.0],["1998-04-09",2.9792,3.0,2.9375,2.9583,693000.0],["1998-04-13",3.0,3.0312,2.9583,3.0208,1068000.0],["1998-04-14",3.0417,3.0521,3.0,3.0,1370400.0],["1998-04-15",3.0208,3.0208,2.9479,2.9792,662400.0],["1998-04-16",2.9792,3.0208,2.9167,3.0,626400.0],["1998-04-17",3.0,3.2083,2.9167,3.1354,1569000.0],["1998-04-20",3.2083,3.2917,3.1667,3.2083,748200.0],["1998-04-21",3.2083,3.25,3.1667,3.2292,543600.0],["1998-04-22",3.1875,3.2708,3.1042,3.1458,593400.0],["1998-04-23",3.1667,3.1667,3.0625,3.1146,876600.0],["1998-04-24",3.0833,3.1667,3.0833,3.0938,480600.0],["1998-04-27",3.0833,3.1042,3.0,3.0625,1350000.0],["1998-04-28",3.1667,3.2083,3.0729,3.1042,441600.0],["1998-04-29",3.1146,3.125,3.0417,3.1042,477000.0],["1998-04-30",3.125,3.125,3.0625,3.0833,504000.0],["1998-05-01",3.0417,3.0833,3.0417,3.0417,239400.0],["1998-05-04",3.0417,3.1146,3.0417,3.0938,266400.0],["1998-05-05",3.0625,3.125,3.0521,3.0729,274200.0],["1998-05-06",3.0625,3.125,3.0417,3.0729,317400.0],["1998-05-07",3.0833,3.1458,3.0417,3.1354,406200.0],["1998-05-08",3.1458,3.1458,3.0417,3.1042,384000.0],["1998-05-11",3.1146,3.1667,3.0938,3.1562,605400.0],["1998-05-12",3.1458,3.2083,3.1458,3.1875,620400.0],["1998-05-13",3.2083,3.2396,3.1667,3.2083,558600.0],["1998-05-14",3.25,3.25,3.1979,3.2083,429000.0],["1998-05-15",3.25,3.25,3.1667,3.1667,400800.0],["1998-05-18",3.2083,3.2083,3.0938,3.1042,270600.0],["1998-05-19",3.1042,3.1458,3.1042,3.1042,202800.0],["1998-05-20",3.1667,3.1667,3.0208,3.0729,558600.0],["1998-05-21",3.0625,3.1458,3.0625,3.1302,558000.0],["1998-05-22",3.1875,3.2604,3.125,3.1875,851400.0],["1998-05-26",3.1875,3.2083,3.125,3.2083,583800.0],["1998-05-27",3.125,3.2083,3.0833,3.2083,770400.0],["1998-05-28",3.1979,3.25,3.1667,3.1875,496800.0],["1998-05-29",3.1667,3.3021,3.1667,3.2812,501000.0],["1998-06-01",3.2812,3.2812,3.1667,3.1667,962400.0],["1998-06-02",3.2292,3.2292,3.1458,3.1562,345000.0],["1998-06-03",3.1667,3.2604,3.1458,3.2604,517200.0],["1998-06-04",3.2708,3.2708,3.1667,3.2083,233400.0],["1998-06-05",3.1458,3.1875,3.125,3.125,184200.0],["1998-06-08",3.125,3.1667,3.0,3.0,684000.0],["1998-06-09",3.0,3.1042,3.0,3.0833,271200.0],["1998-06-10",3.0208,3.0833,2.9583,2.9792,323400.0],["1998-06-11",3.0,3.0,2.875,2.8958,313200.0],["1998-06-12",2.8958,2.8958,2.3125,2.7917,2178000.0],["1998-06-15",2.75,2.875,2.6667,2.8125,1671000.0],["1998-06-16",2.7917,2.8958,2.7917,2.8542,2166600.0],["1998-06-17",2.875,2.875,2.7083,2.75,1051800.0],["1998-06-18",2.7292,2.8125,2.7292,2.7604,438000.0],["1998-06-19",2.75,2.8125,2.75,2.75,1414200.0],["1998-06-22",2.75,2.875,2.75,2.8021,451800.0],["1998-06-23",2.75,2.875,2.75,2.8021,495000.0],["1998-06-24",2.7917,2.8958,2.7917,2.8958,1435200.0],["1998-06-25",2.8958,2.9167,2.75,2.7604,825600.0],["1998-06-26",2.7292,2.8333,2.7292,2.7708,210600.0],["1998-06-29",2.75,2.8333,2.7188,2.7292,314400.0],["1998-06-30",2.8125,2.8125,2.6458,2.6979,927000.0],["1998-07-01",2.6875,2.7292,2.6458,2.7083,259800.0],["1998-07-02",2.6667,2.7292,2.6354,2.6667,568800.0],["1998-07-06",2.6979,2.7188,2.6458,2.6667,321000.0],["1998-07-07",2.625,2.6875,2.5729,2.6406,318600.0],["1998-07-08",2.6875,2.6875,2.5833,2.625,1051800.0],["1998-07-09",2.5833,2.6875,2.5625,2.625,1121400.0],["1998-07-10",2.5,2.5,2.3333,2.4271,2065800.0],["1998-07-13",2.375,2.4583,2.2917,2.3646,1903800.0],["1998-07-14",2.4167,2.4167,2.25,2.2708,1507200.0],["1998-07-15",2.2188,2.2292,2.0625,2.1458,1933200.0],["1998-07-16",2.1458,2.3333,2.0833,2.3333,2292000.0],["1998-07-17",2.3333,2.4271,2.2604,2.4062,765000.0],["1998-07-20",2.3333,2.4792,2.2917,2.3125,814200.0],["1998-07-21",2.375,2.375,2.25,2.2917,591000.0],["1998-07-22",2.2917,2.3542,2.2708,2.3333,2028000.0],["1998-07-23",2.2708,2.3125,2.1875,2.1979,632400.0],["1998-07-24",2.1667,2.2292,2.0938,2.1875,1654200.0],["1998-07-27",2.1667,2.2083,2.0833,2.1458,685800.0],["1998-07-28",2.1458,2.2083,2.0833,2.125,477000.0],["1998-07-29",2.125,2.1875,2.125,2.1667,223800.0],["1998-07-30",2.1667,2.1979,2.0833,2.0833,234600.0],["1998-07-31",2.0833,2.2083,2.0,2.0208,603000.0],["1998-08-03",2.0,2.125,2.0,2.0,381000.0],["1998-08-04",2.0,2.0625,1.8333,1.9167,473400.0],["1998-08-05",1.9167,1.9896,1.75,1.9167,1510200.0],["1998-08-06",1.9062,1.9375,1.8333,1.9167,1147800.0],["1998-08-07",2.0,2.0833,1.9167,2.0729,492000.0],["1998-08-10",2.0833,2.1667,2.0417,2.0833,1061400.0],["1998-08-11",2.0417,2.0833,2.0,2.0833,397800.0],["1998-08-12",2.0208,2.2396,2.0,2.2083,895200.0],["1998-08-13",2.1667,2.1979,2.0417,2.1458,323400.0],["1998-08-14",2.1042,2.1875,2.1042,2.125,198000.0],["1998-08-17",2.1042,2.1667,2.0625,2.1458,294000.0],["1998-08-18",2.1458,2.2917,2.1458,2.2604,501000.0],["1998-08-19",2.25,2.3333,2.25,2.3073,745800.0],["1998-08-20",2.3125,2.375,2.1875,2.2708,421200.0],["1998-08-21",2.2708,2.2708,2.0417,2.125,535200.0],["1998-08-24",2.125,2.1562,2.0208,2.0625,509400.0],["1998-08-25",2.0417,2.125,2.0417,2.0729,382800.0],["1998-08-26",2.0625,2.0833,1.9688,1.9896,379800.0],["1998-08-27",1.9792,1.9792,1.8333,1.901,687000.0],["1998-08-28",1.9792,1.9792,1.75,1.8542,1159200.0],["1998-08-31",1.9375,1.9583,1.6771,1.7083,792000.0],["1998-09-01",1.7917,1.7917,1.5417,1.6875,1244400.0],["1998-09-02",1.6667,1.7083,1.5938,1.6458,867600.0],["1998-09-03",1.6667,1.6875,1.5938,1.6562,663000.0],["1998-09-04",1.7083,1.9167,1.6562,1.7708,691200.0],["1998-09-08",1.9167,2.0104,1.7917,2.0104,619200.0],["1998-09-09",2.0208,2.0208,1.8958,1.9375,732000.0],["1998-09-10",1.9375,1.9792,1.875,1.9271,546600.0],["1998-09-11",1.9167,2.0625,1.9167,2.0417,442800.0],["1998-09-14",2.0833,2.0833,2.0208,2.0208,669600.0],["1998-09-15",2.0208,2.0208,1.8333,1.9375,276000.0],["1998-09-16",1.9375,2.0,1.875,2.0,978600.0],["1998-09-17",1.9167,1.9271,1.8333,1.9167,253200.0],["1998-09-18",1.9792,2.0,1.875,1.9375,310800.0],["1998-09-21",1.8333,1.9167,1.8333,1.8958,165600.0],["1998-09-22",1.8958,1.9583,1.875,1.9167,337800.0],["1998-09-23",1.8958,1.9583,1.8542,1.8958,192000.0],["1998-09-24",1.8854,1.8958,1.8125,1.8333,477000.0],["1998-09-25",1.8125,1.875,1.7917,1.8333,366000.0],["1998-09-28",1.7917,1.9167,1.75,1.75,744600.0],["1998-09-29",1.7083,1.7604,1.6667,1.7083,523200.0],["1998-09-30",1.6667,1.7292,1.625,1.6771,636000.0],["1998-10-01",1.6875,1.6875,1.5833,1.6667,290400.0],["1998-10-02",1.7083,1.7083,1.5938,1.6771,343200.0],["1998-10-05",1.5833,1.6458,1.5417,1.5833,538200.0],["1998-10-06",1.5,1.5,1.1667,1.4583,1575000.0],["1998-10-07",1.5,1.625,1.4375,1.5938,1321800.0],["1998-10-08",1.5,1.5833,1.5,1.5625,897000.0],["1998-10-09",1.5,1.7083,1.5,1.6875,880800.0],["1998-10-12",1.6458,1.6667,1.625,1.6458,289200.0],["1998-10-13",1.6042,1.6667,1.5417,1.6354,1159200.0],["1998-10-14",1.625,1.625,1.5417,1.6042,400800.0],["1998-10-15",1.5417,1.6667,1.5417,1.6354,556200.0],["1998-10-16",1.6042,1.6667,1.5833,1.6042,1032000.0],["1998-10-19",1.6042,1.6667,1.5833,1.6667,752400.0],["1998-10-20",1.625,1.6458,1.4375,1.5,1047000.0],["1998-10-21",1.5521,1.5521,1.4688,1.5208,553200.0],["1998-10-22",1.5,1.5625,1.375,1.4375,685200.0],["1998-10-23",1.4583,1.4583,1.2917,1.3333,2741400.0],["1998-10-26",1.3438,1.3438,1.3125,1.3229,1558200.0],["1998-10-27",1.3229,1.3542,1.3229,1.3542,2088600.0],["1998-10-28",1.3542,1.375,1.3125,1.3229,1346400.0],["1998-10-29",1.3229,1.3438,1.2917,1.3438,1458600.0],["1998-10-30",1.3542,1.4583,1.2708,1.3333,2741400.0],["1998-11-02",1.3333,1.5,1.3021,1.4792,1164000.0],["1998-11-03",1.4167,1.5104,1.4167,1.4427,493200.0],["1998-11-04",1.4375,1.5417,1.4375,1.5,539400.0],["1998-11-05",1.5208,1.5833,1.5,1.5625,675600.0],["1998-11-06",1.5417,1.5833,1.4167,1.4375,679200.0],["1998-11-09",1.3958,1.4896,1.3542,1.3646,700200.0],["1998-11-10",1.3542,1.5,1.3542,1.4167,1231800.0],["1998-11-11",1.4167,1.6458,1.3958,1.5938,1229400.0],["1998-11-12",1.5417,1.6458,1.5312,1.5833,1571400.0],["1998-11-13",1.5625,1.625,1.5,1.5625,1455000.0],["1998-11-16",1.5104,1.6042,1.4792,1.5,457200.0],["1998-11-17",1.5,1.5625,1.4792,1.5625,451800.0],["1998-11-18",1.5,1.5625,1.5,1.5104,452400.0],["1998-11-19",1.5104,1.5625,1.5104,1.5521,436800.0],["1998-11-20",1.5156,1.5833,1.5,1.5625,762000.0],["1998-11-23",1.5208,1.6146,1.5208,1.5625,1275000.0],["1998-11-24",1.5208,1.6042,1.4375,1.4896,1011600.0],["1998-11-25",1.4479,1.5312,1.4479,1.5,636600.0],["1998-11-27",1.4583,1.5625,1.4583,1.5104,138000.0],["1998-11-30",1.4583,1.5417,1.4375,1.4896,1308600.0],["1998-12-01",1.4583,1.5417,1.4167,1.5417,1371600.0],["1998-12-02",1.5,1.5417,1.3958,1.4792,1088400.0],["1998-12-03",1.4167,1.5,1.4167,1.4167,493800.0],["1998-12-04",1.4167,1.5,1.4062,1.4375,879600.0],["1998-12-07",1.4062,1.4792,1.3958,1.4062,420000.0],["1998-12-08",1.3542,1.4167,1.3333,1.3958,869400.0],["1998-12-09",1.3333,1.3958,1.3333,1.3854,572400.0],["1998-12-10",1.3438,1.4167,1.3333,1.3385,750600.0],["1998-12-11",1.3333,1.3542,1.2917,1.3021,498000.0],["1998-12-14",1.2917,1.3177,1.2292,1.2292,805200.0],["1998-12-15",1.25,1.2812,1.1875,1.2083,1293600.0],["1998-12-16",1.1771,1.25,1.1667,1.1875,1070400.0],["1998-12-17",1.2083,1.4062,1.1719,1.3229,1363200.0],["1998-12-18",1.3958,1.4167,1.2917,1.3125,987600.0],["1998-12-21",1.2812,1.3333,1.2708,1.2812,1037400.0],["1998-12-22",1.2708,1.2917,1.25,1.2708,934800.0],["1998-12-23",1.2604,1.2917,1.25,1.2812,814200.0],["1998-12-24",1.2604,1.2917,1.25,1.25,347400.0],["1998-12-28",1.2812,1.3125,1.1667,1.1771,1851600.0],["1998-12-29",1.1719,1.2292,1.1667,1.1875,1105800.0],["1998-12-30",1.1875,1.2292,1.1875,1.2083,1463400.0],["1998-12-31",1.2083,1.25,1.1875,1.2083,1636800.0],["1999-01-04",1.2188,1.3229,1.2083,1.2708,706800.0],["1999-01-05",1.2708,1.3125,1.2708,1.2708,302400.0],["1999-01-06",1.25,1.3333,1.2083,1.3021,574200.0],["1999-01-07",1.2917,1.3125,1.2188,1.3021,624600.0],["1999-01-08",1.3333,1.3333,1.25,1.3125,874200.0],["1999-01-11",1.2917,1.375,1.2917,1.3229,724200.0],["1999-01-12",1.3229,1.3958,1.3229,1.3958,959400.0],["1999-01-13",1.3542,1.4583,1.3333,1.4271,635400.0],["1999-01-14",1.4583,1.5833,1.4271,1.5208,961200.0],["1999-01-15",1.5625,1.625,1.5,1.625,1083000.0],["1999-01-19",1.625,1.7083,1.5208,1.5938,800400.0],["1999-01-20",1.5938,1.5938,1.5,1.5833,740400.0],["1999-01-21",1.5,1.5417,1.3125,1.3438,1321800.0],["1999-01-22",1.3229,1.4167,1.3125,1.3438,613200.0],["1999-01-25",1.3438,1.4167,1.3333,1.4167,292800.0],["1999-01-26",1.4167,1.4167,1.3333,1.3646,466200.0],["1999-01-27",1.3958,1.3958,1.3542,1.375,363000.0],["1999-01-28",1.3542,1.3958,1.3438,1.3646,417600.0],["1999-01-29",1.3958,1.4167,1.3646,1.4167,571800.0],["1999-02-01",1.4062,1.5,1.3646,1.4583,551400.0],["1999-02-02",1.4375,1.5,1.3854,1.3854,771600.0],["1999-02-03",1.375,1.4375,1.3542,1.3854,374400.0],["1999-02-04",1.3646,1.3958,1.3646,1.3646,302400.0],["1999-02-05",1.3646,1.3958,1.3333,1.375,910200.0],["1999-02-08",1.3385,1.4271,1.3385,1.3646,292800.0],["1999-02-09",1.3542,1.375,1.3385,1.3542,221400.0],["1999-02-10",1.3333,1.375,1.3333,1.3542,1529400.0],["1999-02-11",1.3438,1.3958,1.3438,1.3958,255000.0],["1999-02-12",1.3958,1.3958,1.3385,1.3542,304800.0],["1999-02-16",1.3542,1.3958,1.3542,1.3542,202200.0],["1999-02-17",1.3542,1.3958,1.3542,1.3542,450000.0],["1999-02-18",1.3958,1.4062,1.3542,1.4062,295200.0],["1999-02-19",1.3958,1.3958,1.3646,1.375,170400.0],["1999-02-22",1.3646,1.4062,1.3542,1.3958,258000.0],["1999-02-23",1.375,1.4167,1.375,1.3854,219000.0],["1999-02-24",1.3958,1.4167,1.3542,1.3646,370800.0],["1999-02-25",1.375,1.3958,1.3542,1.3646,120000.0],["1999-02-26",1.3854,1.3854,1.3542,1.375,247200.0],["1999-03-01",1.3542,1.3958,1.3333,1.3542,573000.0],["1999-03-02",1.3438,1.375,1.3333,1.3438,160800.0],["1999-03-03",1.3542,1.375,1.3333,1.3542,451800.0],["1999-03-04",1.3438,1.3958,1.3438,1.3958,599400.0],["1999-03-05",1.3542,1.3958,1.3542,1.3646,112800.0],["1999-03-08",1.3542,1.375,1.3333,1.3333,359400.0],["1999-03-09",1.3333,1.3438,1.25,1.2604,388800.0],["1999-03-10",1.2604,1.2917,1.25,1.2604,788400.0],["1999-03-11",1.2708,1.3958,1.2708,1.3333,813000.0],["1999-03-12",1.3333,1.3958,1.3333,1.3646,793800.0],["1999-03-15",1.3958,1.3958,1.3438,1.3542,1030800.0],["1999-03-16",1.375,1.3958,1.3542,1.375,389400.0],["1999-03-17",1.3958,1.3958,1.3125,1.3333,865800.0],["1999-03-18",1.3333,1.3958,1.3229,1.3958,1198800.0],["1999-03-19",1.3542,1.3958,1.3438,1.3542,809400.0],["1999-03-22",1.3333,1.375,1.3333,1.3438,657600.0],["1999-03-23",1.3385,1.3646,1.3021,1.3021,358200.0],["1999-03-24",1.3021,1.3958,1.2917,1.375,998400.0],["1999-03-25",1.3958,1.4219,1.3958,1.4167,630600.0],["1999-03-26",1.4323,1.6042,1.4167,1.6042,1817400.0],["1999-03-29",1.6042,1.7292,1.6042,1.625,1654800.0],["1999-03-30",1.7083,1.75,1.625,1.6667,1246800.0],["1999-03-31",1.7083,1.7083,1.6042,1.625,711000.0],["1999-04-01",1.6146,1.6875,1.6146,1.6667,991200.0],["1999-04-05",1.6667,1.6875,1.6562,1.6562,488400.0],["1999-04-06",1.6458,1.6875,1.6354,1.6562,951000.0],["1999-04-07",1.6458,1.6875,1.625,1.651,819000.0],["1999-04-08",1.6667,1.6875,1.6146,1.6354,257400.0],["1999-04-09",1.625,1.6667,1.5625,1.6458,648600.0],["1999-04-12",1.625,1.6615,1.5833,1.6354,618000.0],["1999-04-13",1.625,1.6667,1.625,1.6354,1036200.0],["1999-04-14",1.6458,1.75,1.625,1.7031,964800.0],["1999-04-15",1.7396,1.7396,1.6667,1.6979,763200.0],["1999-04-16",1.6875,2.0208,1.6875,1.9375,2283000.0],["1999-04-19",1.9375,2.0208,1.8542,1.875,808200.0],["1999-04-20",1.9271,2.0417,1.9167,2.0,902400.0],["1999-04-21",1.9792,2.0417,1.9792,1.9792,437400.0],["1999-04-22",2.0,2.0417,1.9792,2.0,562200.0],["1999-04-23",2.0,2.0208,1.9792,2.0208,699000.0],["1999-04-26",2.0,2.0208,1.9375,1.9479,689400.0],["1999-04-27",1.9167,2.0,1.875,1.9167,220200.0],["1999-04-28",1.9167,1.9896,1.8542,1.9479,411600.0],["1999-04-29",1.9167,2.0,1.875,1.9479,341400.0],["1999-04-30",1.9062,1.9792,1.8958,1.9323,295200.0],["1999-05-03",1.8958,1.9792,1.8958,1.9167,235200.0],["1999-05-04",1.9062,1.9896,1.8958,1.9167,407400.0],["1999-05-05",1.9167,1.9479,1.875,1.9427,405600.0],["1999-05-06",1.9375,2.0208,1.9167,2.0208,1138200.0],["1999-05-07",2.0,2.2917,2.0,2.2812,1976400.0],["1999-05-10",2.2917,2.2917,2.125,2.2708,498600.0],["1999-05-11",2.2917,2.2917,2.0417,2.1667,667800.0],["1999-05-12",2.2083,2.2083,2.125,2.125,479400.0],["1999-05-13",2.125,2.125,2.0,2.1042,484800.0],["1999-05-14",2.1354,2.1875,2.0417,2.0833,478200.0],["1999-05-17",2.0417,2.0833,1.9583,2.0365,423000.0],["1999-05-18",2.0312,2.0625,2.0,2.0417,336600.0],["1999-05-19",2.0208,2.0625,2.0,2.0312,737400.0],["1999-05-20",2.0417,2.1042,2.0417,2.0729,355200.0],["1999-05-21",2.0417,2.125,2.0417,2.1042,177000.0],["1999-05-24",2.1042,2.125,2.0833,2.1042,290400.0],["1999-05-25",2.0625,2.125,2.0625,2.0938,367800.0],["1999-05-26",2.1562,2.1562,2.0729,2.0938,301200.0],["1999-05-27",2.0833,2.1042,2.0729,2.0833,218400.0],["1999-05-28",2.0729,2.0938,2.0729,2.0833,534600.0],["1999-06-01",2.0833,2.1042,2.0625,2.0833,334800.0],["1999-06-02",2.0729,2.1042,2.0729,2.0729,241200.0],["1999-06-03",2.0729,2.0833,2.0625,2.0729,265200.0],["1999-06-04",2.0729,2.0938,2.0625,2.0938,335400.0],["1999-06-07",2.1042,2.125,2.0833,2.125,227400.0],["1999-06-08",2.0625,2.1562,2.0625,2.1458,367800.0],["1999-06-09",2.125,2.1562,2.125,2.1562,268800.0],["1999-06-10",2.1562,2.1667,2.125,2.1667,73200.0],["1999-06-11",2.1667,2.1667,2.1042,2.125,132000.0],["1999-06-14",2.1094,2.1354,2.1042,2.1042,262800.0],["1999-06-15",2.1562,2.1562,2.1042,2.125,184200.0],["1999-06-16",2.1042,2.125,2.1042,2.1146,160200.0],["1999-06-17",2.1042,2.125,2.1042,2.125,117000.0],["1999-06-18",2.125,2.1354,2.1042,2.1042,453600.0],["1999-06-21",2.1146,2.1354,2.0625,2.125,603600.0],["1999-06-22",2.1042,2.1146,2.0625,2.0938,123600.0],["1999-06-23",2.0625,2.125,2.0417,2.1042,297600.0],["1999-06-24",2.0417,2.125,2.0417,2.0938,280800.0],["1999-06-25",2.1458,2.1458,2.0417,2.1042,318000.0],["1999-06-28",2.0625,2.1354,2.0521,2.1354,234600.0],["1999-06-29",2.0938,2.1458,2.0729,2.1354,283200.0],["1999-06-30",2.1667,2.1771,2.1042,2.1458,606600.0],["1999-07-01",2.125,2.1771,2.0833,2.1042,294000.0],["1999-07-02",2.0729,2.1354,2.0729,2.1094,187200.0],["1999-07-06",2.125,2.125,2.0625,2.1094,367200.0],["1999-07-07",2.0625,2.1146,2.0625,2.0625,447000.0],["1999-07-08",2.0677,2.0677,2.0208,2.0312,466800.0],["1999-07-09",2.0833,2.0833,2.0208,2.0365,371400.0],["1999-07-12",2.0208,2.0625,1.9583,2.0,393000.0],["1999-07-13",1.9792,2.0208,1.9583,2.0,222600.0],["1999-07-14",1.9896,2.0,1.9792,1.9792,190200.0],["1999-07-15",1.9792,2.0208,1.9688,2.0208,232800.0],["1999-07-16",1.9896,2.0417,1.9792,1.9896,322200.0],["1999-07-19",1.9792,2.0104,1.9583,1.9792,712800.0],["1999-07-20",1.9479,2.0,1.9375,1.9583,625800.0],["1999-07-21",1.9375,1.9792,1.9375,1.9792,230400.0],["1999-07-22",1.9583,1.974,1.9167,1.9479,1072800.0],["1999-07-23",2.0,2.2083,1.9583,2.0729,2576400.0],["1999-07-26",2.0833,2.1042,2.0312,2.1042,844800.0],["1999-07-27",2.0625,2.0729,2.0417,2.0625,1267200.0],["1999-07-28",2.0417,2.0833,2.0208,2.0312,442200.0],["1999-07-29",2.0,2.0312,1.9792,1.9792,273000.0],["1999-07-30",1.9792,2.0,1.9792,2.0,130200.0],["1999-08-02",1.9792,2.0,1.9792,2.0,210600.0],["1999-08-03",2.0,2.0,1.9583,1.9896,129000.0],["1999-08-04",1.9583,1.9896,1.9375,1.9531,291000.0],["1999-08-05",1.9583,1.9583,1.8646,1.8646,109800.0],["1999-08-06",1.8438,1.8594,1.7292,1.7917,392400.0],["1999-08-09",1.8333,1.8333,1.7708,1.8229,219000.0],["1999-08-10",1.7812,1.8333,1.75,1.8229,126600.0],["1999-08-11",1.7969,1.8438,1.75,1.7812,315000.0],["1999-08-12",1.7708,1.8333,1.7604,1.8333,362400.0],["1999-08-13",1.8125,1.875,1.7708,1.875,163800.0],["1999-08-16",1.8333,1.9167,1.8229,1.8229,111000.0],["1999-08-17",1.8542,1.9271,1.8125,1.9271,326400.0],["1999-08-18",1.9583,1.9583,1.875,1.9375,262200.0],["1999-08-19",1.9167,1.9479,1.9062,1.9375,214800.0],["1999-08-20",1.9167,1.9375,1.9167,1.9375,231600.0],["1999-08-23",1.9375,1.9479,1.9167,1.9375,309000.0],["1999-08-24",1.9167,1.9688,1.9167,1.9688,392400.0],["1999-08-25",1.9583,1.9792,1.9167,1.9271,159000.0],["1999-08-26",1.9271,1.9583,1.8542,1.875,274800.0],["1999-08-27",1.8646,1.9375,1.8646,1.875,115200.0],["1999-08-30",1.875,1.8958,1.7083,1.8542,271800.0],["1999-08-31",1.8125,1.8854,1.7917,1.8854,229200.0],["1999-09-01",1.875,1.8854,1.8021,1.8438,269400.0],["1999-09-02",1.7917,1.8125,1.75,1.8021,467400.0],["1999-09-03",1.8125,2.0,1.7917,1.9167,752400.0],["1999-09-07",1.9115,1.9115,1.8542,1.875,373200.0],["1999-09-08",1.8542,1.8854,1.7917,1.8021,133200.0],["1999-09-09",1.8229,1.8333,1.7917,1.8125,342000.0],["1999-09-10",1.8021,1.875,1.7917,1.8438,392400.0],["1999-09-13",1.8542,1.875,1.8125,1.8229,226200.0],["1999-09-14",1.8385,1.8385,1.7917,1.8229,264600.0],["1999-09-15",1.8333,1.8854,1.8333,1.875,316200.0],["1999-09-16",1.8802,1.8802,1.8021,1.8021,343200.0],["1999-09-17",1.8073,1.8646,1.8021,1.8646,240000.0],["1999-09-20",1.8542,1.8594,1.8021,1.8021,109200.0],["1999-09-21",1.8021,1.8125,1.6875,1.7396,246000.0],["1999-09-22",1.7448,1.7604,1.6042,1.6146,451200.0],["1999-09-23",1.5833,1.5938,1.5,1.5208,381600.0],["1999-09-24",1.5,1.5833,1.5,1.5833,290400.0],["1999-09-27",1.5833,1.6667,1.5417,1.625,199200.0],["1999-09-28",1.6562,1.6875,1.6042,1.6667,231600.0],["1999-09-29",1.6667,1.7917,1.6458,1.7917,314400.0],["1999-09-30",1.7812,1.7917,1.6771,1.7812,257400.0],["1999-10-01",1.7708,1.8125,1.7708,1.7812,337200.0],["1999-10-04",1.7812,1.7917,1.75,1.7917,133200.0],["1999-10-05",1.7708,1.8125,1.7708,1.8125,266400.0],["1999-10-06",1.7812,1.8125,1.7708,1.7812,261000.0],["1999-10-07",2.0521,2.2917,1.9688,2.2604,4669800.0],["1999-10-08",2.1875,2.2292,2.1458,2.1667,1114800.0],["1999-10-11",2.1354,2.2396,2.125,2.2292,1174200.0],["1999-10-12",2.2083,2.3646,2.2083,2.3542,2025000.0],["1999-10-13",2.3542,2.3542,2.2812,2.3229,494400.0],["1999-10-14",2.3021,2.3542,2.2292,2.2604,760800.0],["1999-10-15",2.1979,2.25,2.125,2.2396,605400.0],["1999-10-18",2.1667,2.2396,2.1458,2.2292,511800.0],["1999-10-19",2.1771,2.2396,2.1771,2.2292,624600.0],["1999-10-20",2.2083,2.2292,2.1875,2.2188,318000.0],["1999-10-21",2.1979,2.5,2.1979,2.4896,2834400.0],["1999-10-22",2.4792,2.625,2.4792,2.625,1905600.0],["1999-10-25",2.5833,2.625,2.4792,2.6146,1364400.0],["1999-10-26",2.5729,2.6146,2.5208,2.5625,495600.0],["1999-10-27",2.5417,2.5625,2.4896,2.5312,1524600.0],["1999-10-28",2.5208,2.5625,2.4792,2.5625,652200.0],["1999-10-29",2.5208,2.7083,2.5208,2.7083,1741200.0],["1999-11-01",2.6771,2.7708,2.6667,2.7708,1196400.0],["1999-11-02",2.7604,2.8021,2.6979,2.75,897000.0],["1999-11-03",2.7083,2.75,2.6875,2.7292,431400.0],["1999-11-04",2.7083,2.7917,2.7083,2.7083,3756600.0],["1999-11-05",2.7083,2.8333,2.7083,2.7708,732000.0],["1999-11-08",2.8021,2.8021,2.75,2.7917,1357200.0],["1999-11-09",2.8125,2.8125,2.7292,2.7292,743400.0],["1999-11-10",2.7396,2.9792,2.7292,2.9167,1322400.0],["1999-11-11",2.9583,2.9583,2.9062,2.9583,462000.0],["1999-11-12",2.9479,3.0,2.875,2.9375,301800.0],["1999-11-15",2.9375,2.9896,2.8854,2.901,384000.0],["1999-11-16",2.875,3.0312,2.875,3.0,979800.0],["1999-11-17",3.0469,3.1042,2.6667,2.9583,1797600.0],["1999-11-18",2.875,3.0625,2.8542,2.9583,631200.0],["1999-11-19",3.0,3.0833,2.9375,2.9375,339000.0],["1999-11-22",3.0677,3.0833,2.8542,2.8542,1140600.0],["1999-11-23",2.8438,2.8958,2.8125,2.8125,1653000.0],["1999-11-24",2.8125,2.8542,2.5833,2.7708,927600.0],["1999-11-26",2.8021,2.8333,2.75,2.7812,249600.0],["1999-11-29",2.8021,2.8333,2.7083,2.7708,369600.0],["1999-11-30",2.7083,2.8125,2.6458,2.8125,420600.0],["1999-12-01",2.7708,2.7917,2.6667,2.7083,275400.0],["1999-12-02",2.6771,2.8125,2.6771,2.7083,228000.0],["1999-12-03",2.7083,2.8125,2.6979,2.7812,472200.0],["1999-12-06",2.7292,2.7917,2.6667,2.6771,394800.0],["1999-12-07",2.6927,2.7188,2.6667,2.7083,326400.0],["1999-12-08",2.6667,2.75,2.6667,2.7292,456000.0],["1999-12-09",2.75,2.75,2.5833,2.625,544200.0],["1999-12-10",2.6458,2.9792,2.6458,2.9583,1454400.0],["1999-12-13",3.0938,3.1042,2.9896,3.0729,1402800.0],["1999-12-14",3.099,3.125,3.0208,3.0417,1411800.0],["1999-12-15",3.0312,3.2396,3.0208,3.2396,1935600.0],["1999-12-16",3.2292,3.3333,3.1667,3.2188,1252800.0],["1999-12-17",3.2292,3.2917,3.0417,3.0833,1293000.0],["1999-12-20",2.9792,3.3333,2.9167,3.1875,1447200.0],["1999-12-21",3.2604,3.4896,3.2083,3.4896,4832400.0],["1999-12-22",3.4896,3.7396,3.2917,3.6562,2559600.0],["1999-12-23",3.6875,3.8542,3.5625,3.625,2020200.0],["1999-12-27",3.7292,3.7917,3.5417,3.6042,1389000.0],["1999-12-28",3.5104,3.75,3.4167,3.75,619800.0],["1999-12-29",3.75,3.7708,3.0208,3.1667,1370400.0],["1999-12-30",3.3958,3.5625,3.3333,3.4375,937800.0],["1999-12-31",3.4375,3.6667,3.3125,3.6042,297000.0],["2000-01-03",4.125,4.4167,3.8333,4.1458,8025000.0],["2000-01-04",4.2083,4.2083,3.9792,4.0729,4963200.0],["2000-01-05",4.0312,4.0625,3.8125,3.8177,1930200.0],["2000-01-06",3.8021,4.0729,3.7083,3.8542,2230800.0],["2000-01-07",3.8854,3.8854,3.7708,3.8542,2166600.0],["2000-01-10",4.0,4.1562,4.0,4.1042,2723400.0],["2000-01-11",4.1667,4.1667,4.0833,4.125,1593600.0],["2000-01-12",4.1458,4.1458,3.8958,3.9271,1493400.0],["2000-01-13",4.0104,4.1042,3.9167,4.0938,2191800.0],["2000-01-14",4.0938,4.125,3.8333,3.8438,1405200.0],["2000-01-18",3.8333,4.0833,3.625,3.9062,1163400.0],["2000-01-19",3.9583,3.9792,3.8333,3.9583,829200.0],["2000-01-20",4.0156,4.0417,3.9375,4.0208,1285200.0],["2000-01-21",3.9167,4.0625,3.8542,4.0104,2052000.0],["2000-01-24",4.0729,4.1667,4.0417,4.1042,4066800.0],["2000-01-25",4.1458,4.1667,3.8958,4.0,1234200.0],["2000-01-26",4.0208,4.0208,3.9583,4.0104,959400.0],["2000-01-27",4.0,4.375,3.625,3.8333,4290000.0],["2000-01-28",3.9375,3.9479,3.3542,3.4427,1673400.0],["2000-01-31",3.3854,3.3958,3.0208,3.1667,2869800.0],["2000-02-01",3.2396,3.4792,3.1771,3.4271,2072400.0],["2000-02-02",3.4375,3.8229,3.3958,3.4167,3120000.0],["2000-02-03",3.6458,3.8333,3.4167,3.4688,1185600.0],["2000-02-04",3.5,3.7396,3.5,3.7083,1479000.0],["2000-02-07",3.6771,3.75,3.6458,3.7396,706800.0],["2000-02-08",3.75,3.8333,3.6875,3.8125,1015200.0],["2000-02-09",3.8281,3.8333,3.5208,3.7396,1437000.0],["2000-02-10",3.6875,3.6979,3.3333,3.4375,1410600.0],["2000-02-11",3.4792,3.5,3.0833,3.2708,2067600.0],["2000-02-14",3.25,3.2917,3.1042,3.2917,922200.0],["2000-02-15",3.2292,3.3542,3.2083,3.3125,564000.0],["2000-02-16",3.9167,3.9167,3.25,3.3646,853200.0],["2000-02-17",3.375,3.5312,3.375,3.5,667800.0],["2000-02-18",3.4479,3.5417,3.3333,3.3333,650400.0],["2000-02-22",3.3958,3.5,3.3333,3.4792,970200.0],["2000-02-23",3.3958,3.6042,3.3646,3.5729,985200.0],["2000-02-24",3.6042,3.8333,3.5729,3.7917,1999800.0],["2000-02-25",3.7812,4.0417,3.7292,3.8854,2463600.0],["2000-02-28",3.875,3.8854,3.625,3.75,1102800.0],["2000-02-29",3.8333,4.0104,3.8021,4.0,2467200.0],["2000-03-01",4.0104,4.0417,3.7917,3.8854,2799000.0],["2000-03-02",3.8333,4.1042,3.8021,3.8125,1650600.0],["2000-03-03",3.8542,4.0833,3.8542,4.0833,4945200.0],["2000-03-06",4.0833,4.6042,4.0625,4.5833,7314000.0],["2000-03-07",4.8333,5.2396,4.75,5.0417,12768600.0],["2000-03-08",5.1458,5.1562,4.4792,4.8229,4057200.0],["2000-03-09",4.875,4.9896,4.625,4.7292,1683000.0],["2000-03-10",4.7292,4.9896,4.6667,4.9167,1447200.0],["2000-03-13",4.625,5.0,4.5417,4.8958,1945800.0],["2000-03-14",4.9167,5.1667,4.4583,4.5833,2992200.0],["2000-03-15",4.5104,4.6667,4.3542,4.4271,1084200.0],["2000-03-16",4.4427,4.5,4.1042,4.5,1381800.0],["2000-03-17",4.3125,4.5833,4.25,4.4479,1033200.0],["2000-03-20",4.3958,4.3958,3.9583,4.0104,1753200.0],["2000-03-21",3.8958,4.2917,3.8438,4.25,1695600.0],["2000-03-22",4.3229,4.5208,4.1042,4.1667,1062000.0],["2000-03-23",4.1979,4.3333,4.0833,4.1667,919200.0],["2000-03-24",4.1667,4.25,4.1042,4.125,1201200.0],["2000-03-27",4.125,4.2083,4.0625,4.0938,1217400.0],["2000-03-28",4.3333,4.6458,4.2396,4.4792,3881400.0],["2000-03-29",4.5104,4.5417,4.1667,4.2292,1645800.0],["2000-03-30",4.0625,4.375,4.0,4.125,1741200.0],["2000-03-31",4.1667,4.3229,4.0833,4.2917,1182000.0],["2000-04-03",4.3333,4.375,3.6458,3.8438,1506000.0],["2000-04-04",3.8646,3.8958,3.0833,3.2917,3204000.0],["2000-04-05",3.2708,4.0729,3.2708,3.7604,1454400.0],["2000-04-06",3.9583,4.0417,3.875,4.0208,1224600.0],["2000-04-07",3.9531,4.1458,3.9375,4.0521,960600.0],["2000-04-10",4.224,4.3542,3.7917,3.7917,893400.0],["2000-04-11",3.7396,3.8333,3.375,3.4688,1567800.0],["2000-04-12",3.4167,3.4792,3.3333,3.3438,1768800.0],["2000-04-13",3.4375,3.4479,3.3333,3.3333,919200.0],["2000-04-14",3.25,3.2708,3.0,3.0729,1504800.0],["2000-04-17",3.0938,3.4167,3.0,3.3958,1374000.0],["2000-04-18",3.4792,3.7292,3.1458,3.3125,1318800.0],["2000-04-19",3.5625,3.5833,3.1667,3.25,1170600.0],["2000-04-20",3.875,4.5417,3.875,4.1979,8187000.0],["2000-04-24",4.1458,4.5208,4.1146,4.2083,2112000.0],["2000-04-25",4.2812,4.5938,4.2083,4.5208,1441200.0],["2000-04-26",4.625,4.6667,4.3333,4.3542,2167200.0],["2000-04-27",4.4167,4.4167,4.0625,4.3333,928200.0],["2000-04-28",4.3542,4.6562,4.3542,4.6042,1789200.0],["2000-05-01",4.625,5.1458,4.5833,5.125,5259600.0],["2000-05-02",5.2083,5.7292,5.1771,5.3646,10222200.0],["2000-05-03",5.3438,5.3646,4.8438,5.1354,5592000.0],["2000-05-04",5.1458,5.8958,5.1042,5.8333,6921600.0],["2000-05-05",5.8333,6.0833,5.8333,6.0,4794600.0],["2000-05-08",6.0833,6.0833,5.5833,5.75,2058600.0],["2000-05-09",5.8333,5.8333,5.1458,5.5208,2329200.0],["2000-05-10",5.5208,5.5417,5.1875,5.3333,2435400.0],["2000-05-11",5.3438,5.7708,5.3333,5.6875,1256400.0],["2000-05-12",5.8854,6.3125,5.8333,6.0,5164800.0],["2000-05-15",6.0417,6.0729,5.6875,6.0312,2782200.0],["2000-05-16",6.125,6.375,6.0833,6.3229,3115800.0],["2000-05-17",6.2917,6.6875,6.25,6.6875,4198200.0],["2000-05-18",6.6667,6.75,6.5625,6.6458,3160200.0],["2000-05-19",6.4167,6.5521,6.2083,6.3021,3913200.0],["2000-05-22",6.1875,6.2292,5.6667,5.9167,3052800.0],["2000-05-23",6.0417,6.5417,6.0208,6.1458,2431800.0],["2000-05-24",6.1458,6.5,5.75,6.4896,3657600.0],["2000-05-25",6.4896,6.8542,6.4792,6.6458,4501800.0],["2000-05-26",6.5521,6.6562,6.2292,6.4896,1253400.0],["2000-05-30",6.6667,7.5833,6.6667,7.5312,4847400.0],["2000-05-31",7.2083,7.7083,7.1458,7.3646,4536000.0],["2000-06-01",7.4583,7.5625,7.2292,7.3542,1912200.0],["2000-06-02",7.3958,7.5,7.3542,7.5,3330000.0],["2000-06-05",7.4792,7.4792,6.9167,7.3229,1319400.0],["2000-06-06",7.1667,8.2292,7.1354,7.6458,3415800.0],["2000-06-07",7.5833,8.0,7.5625,7.9271,2163000.0],["2000-06-08",8.1562,8.1875,7.8333,7.875,1332600.0],["2000-06-09",8.0,8.3229,7.8958,8.3021,1969800.0],["2000-06-12",8.3125,8.3333,8.0417,8.0625,1671000.0],["2000-06-13",7.8333,8.0,7.0833,7.8021,2716200.0],["2000-06-14",7.7604,7.9896,7.6979,7.7292,1056000.0],["2000-06-15",7.75,7.8438,7.5208,7.8438,710400.0],["2000-06-16",7.9115,7.9792,7.6667,7.7083,1075200.0],["2000-06-19",7.6042,8.1458,7.3333,8.0417,2527200.0],["2000-06-20",7.9688,8.2188,7.9167,8.0312,1176600.0],["2000-06-21",7.9792,8.0,7.625,7.6979,927000.0],["2000-06-22",7.6875,8.0833,7.6562,7.75,1345200.0],["2000-06-23",7.75,7.75,6.6875,7.0625,1054800.0],["2000-06-26",7.0729,7.1562,6.6771,7.1562,1958400.0],["2000-06-27",7.1667,7.9792,7.0625,7.7604,3701400.0],["2000-06-28",7.7812,8.4792,7.7708,8.4583,3697800.0],["2000-06-29",8.3333,8.4479,8.1042,8.3333,1681800.0],["2000-06-30",8.25,8.3958,8.125,8.1354,1792800.0],["2000-07-03",8.0938,8.1667,7.7708,8.0833,676200.0],["2000-07-05",8.0417,8.0417,7.5417,7.8125,1558200.0],["2000-07-06",7.7292,7.8958,7.2292,7.6875,820200.0],["2000-07-07",7.6146,8.0,7.6146,7.9583,881400.0],["2000-07-10",7.75,8.375,7.75,8.3646,1162800.0],["2000-07-11",8.349,8.3542,8.1042,8.3333,787200.0],["2000-07-12",8.3125,9.1875,8.2708,9.1458,4819200.0],["2000-07-13",9.3906,10.3125,9.375,10.0,7042200.0],["2000-07-14",9.9896,10.0,9.5,9.6979,2821800.0],["2000-07-17",9.75,10.3958,9.6979,10.25,1308000.0],["2000-07-18",10.25,10.5417,9.75,10.4688,1928400.0],["2000-07-19",10.4688,10.5208,7.9792,8.6146,7303800.0],["2000-07-20",9.0833,9.7917,8.25,8.4688,5771400.0],["2000-07-21",8.0833,8.8333,7.75,7.8542,2642400.0],["2000-07-24",7.8854,8.1667,7.0,7.3542,2413200.0],["2000-07-25",7.3854,7.875,7.3333,7.75,1972200.0],["2000-07-26",7.8906,7.9167,7.3854,7.875,1845000.0],["2000-07-27",7.875,7.875,7.0,7.1667,1544400.0],["2000-07-28",7.125,7.6667,6.7083,6.7292,1843800.0],["2000-07-31",6.8125,7.2917,6.75,7.2083,1866600.0],["2000-08-01",7.2083,7.2917,6.25,6.3542,2116200.0],["2000-08-02",6.4062,6.5938,6.25,6.4271,1227600.0],["2000-08-03",5.9844,6.25,5.8333,6.2188,1992000.0],["2000-08-04",6.1042,6.3229,5.625,5.875,1977000.0],["2000-08-07",5.875,5.9271,5.5417,5.6667,3654600.0],["2000-08-08",6.0573,6.1458,5.3333,5.3958,9003000.0],["2000-08-09",5.5833,5.9167,5.4167,5.5938,2638800.0],["2000-08-10",5.8438,5.8542,5.5208,5.7812,1825800.0],["2000-08-11",5.6979,5.9583,5.6771,5.7917,1721400.0],["2000-08-14",5.849,6.0417,5.8021,5.9375,3429000.0],["2000-08-15",5.9583,5.9896,5.5104,5.5417,2090400.0],["2000-08-16",5.8125,6.1667,5.6562,6.0833,2269200.0],["2000-08-17",6.0833,6.7604,6.0625,6.75,2471400.0],["2000-08-18",6.7656,6.8333,5.9896,6.1771,2584200.0],["2000-08-21",6.2292,6.7083,6.1667,6.1875,1203600.0],["2000-08-22",6.3333,6.4167,5.9375,5.9896,1991400.0],["2000-08-23",5.9479,6.4583,5.9375,6.0833,1284600.0],["2000-08-24",6.2917,7.3125,6.2396,7.1667,3636600.0],["2000-08-25",6.8125,7.2708,6.75,6.8542,1765800.0],["2000-08-28",6.875,7.25,6.8333,6.875,2098800.0],["2000-08-29",6.9271,7.0625,6.8438,6.8854,1547400.0],["2000-08-30",7.0417,7.0417,6.625,6.75,1282200.0],["2000-08-31",6.7656,7.0417,6.6667,6.9271,1735800.0],["2000-09-01",7.1354,7.1562,6.7917,6.8646,778800.0],["2000-09-05",6.7917,6.8542,6.4583,6.5312,1894800.0],["2000-09-06",6.4792,6.5,6.1875,6.3438,1800000.0],["2000-09-07",6.3802,6.4167,6.0417,6.1875,1671600.0],["2000-09-08",6.1771,6.1875,5.5104,5.8438,3539400.0],["2000-09-11",5.8021,5.8333,5.4375,5.5729,2080800.0],["2000-09-12",5.6458,5.6771,5.1042,5.2292,3152400.0],["2000-09-13",5.1875,5.5833,5.1667,5.5625,1379400.0],["2000-09-14",5.75,5.8333,5.25,5.25,1554000.0],["2000-09-15",5.276,5.5938,4.9167,4.9375,3924600.0],["2000-09-18",5.0625,5.0729,4.8125,4.8958,1927800.0],["2000-09-19",3.75,3.8333,3.3125,3.5833,26914200.0],["2000-09-20",3.6042,3.7292,3.3854,3.4062,5816400.0],["2000-09-21",3.4323,3.5312,3.2292,3.4688,10086600.0],["2000-09-22",3.3594,3.4479,3.3333,3.4271,2633400.0],["2000-09-25",3.7708,3.7917,3.5417,3.6667,5764800.0],["2000-09-26",3.7656,3.7917,3.625,3.6458,2457000.0],["2000-09-27",3.6667,3.7604,3.4479,3.4479,3997800.0],["2000-09-28",3.5833,3.9062,3.5208,3.8333,2214000.0],["2000-09-29",3.7604,3.8542,3.6458,3.7292,2701200.0],["2000-10-02",3.8229,3.9271,3.7188,3.7292,2486400.0],["2000-10-03",3.8125,3.8333,3.5,3.5312,4732200.0],["2000-10-04",3.5,3.6042,3.4375,3.5521,3399600.0],["2000-10-05",3.5547,3.625,3.375,3.4062,1788000.0],["2000-10-06",3.4219,3.4583,3.2917,3.3229,2556000.0],["2000-10-09",3.3542,3.4375,3.1771,3.4375,2864400.0],["2000-10-10",3.4661,3.4792,3.2396,3.3333,2193600.0],["2000-10-11",3.2839,3.3229,3.0938,3.1771,1246800.0],["2000-10-12",3.1979,3.25,3.1146,3.1354,4024200.0],["2000-10-13",3.1719,3.2188,3.0729,3.0938,3792600.0],["2000-10-16",3.1875,3.2292,3.0729,3.1562,2551200.0],["2000-10-17",3.2266,3.2292,2.8958,3.0938,1921200.0],["2000-10-18",2.9792,3.0729,2.9062,3.0,1721400.0],["2000-10-19",3.0,3.375,2.9792,3.3021,1945800.0],["2000-10-20",3.25,3.6927,3.125,3.625,2704200.0],["2000-10-23",3.7396,3.9583,3.6042,3.6562,1987800.0],["2000-10-24",3.7083,3.7917,3.5417,3.5729,1001400.0],["2000-10-25",3.6042,3.6771,3.3542,3.3542,1420200.0],["2000-10-26",3.4349,3.4583,3.0938,3.3021,1549800.0],["2000-10-27",3.3542,3.5208,3.2396,3.4792,1630800.0],["2000-10-30",3.4766,3.5417,3.3854,3.5312,1539600.0],["2000-10-31",3.5964,3.9583,3.5938,3.9583,2417400.0],["2000-11-01",3.9505,4.1562,3.7917,3.875,1531200.0],["2000-11-02",3.9896,4.4583,3.9896,4.2604,2180400.0],["2000-11-03",4.2917,4.5,4.2188,4.3958,2041800.0],["2000-11-06",4.375,4.7396,4.375,4.5729,1731000.0],["2000-11-07",4.4974,4.6354,4.3958,4.625,1022400.0],["2000-11-08",4.5938,4.6562,4.4792,4.4896,1813200.0],["2000-11-09",4.5,4.5417,4.3333,4.4479,1431000.0],["2000-11-10",4.3438,4.4167,3.7292,3.8333,1341600.0],["2000-11-13",3.7292,4.4167,3.625,4.2708,1440600.0],["2000-11-14",4.4583,4.5,4.2708,4.4167,963000.0],["2000-11-15",4.4323,4.5208,4.25,4.4167,1386600.0],["2000-11-16",4.3828,4.4167,4.0208,4.1458,1193400.0],["2000-11-17",4.224,4.2812,3.8125,3.9479,927000.0],["2000-11-20",3.8646,4.0469,3.5104,3.9062,1887600.0],["2000-11-21",3.8698,3.9479,3.6875,3.7812,782400.0],["2000-11-22",3.8021,3.8542,3.5208,3.625,1044600.0],["2000-11-24",3.75,4.0417,3.6875,4.0417,737400.0],["2000-11-27",3.9323,4.2292,3.9167,3.9375,571200.0],["2000-11-28",4.0,4.125,3.6667,4.1042,1597800.0],["2000-11-29",4.0651,4.0651,3.6458,3.6875,1039800.0],["2000-11-30",3.6667,3.6875,3.2188,3.5833,1886400.0],["2000-12-01",3.5312,3.8125,3.3854,3.6562,717600.0],["2000-12-04",3.599,3.625,3.4167,3.4479,541800.0],["2000-12-05",3.6302,3.9583,3.5104,3.9583,1150800.0],["2000-12-06",4.1354,4.1667,3.7083,3.7188,1376400.0],["2000-12-07",3.6875,4.0,3.6875,3.9896,720600.0],["2000-12-08",4.1146,4.3021,3.9583,4.3021,1914600.0],["2000-12-11",4.4479,4.8958,4.4375,4.6979,4366200.0],["2000-12-12",4.75,4.75,4.4792,4.5729,1258800.0],["2000-12-13",4.4948,4.5833,4.3125,4.3854,1360200.0],["2000-12-14",4.3958,4.4375,4.3021,4.375,642600.0],["2000-12-15",4.3021,4.3125,4.1146,4.2917,1545000.0],["2000-12-18",4.3229,4.5,4.2604,4.3438,1127400.0],["2000-12-19",4.349,4.4271,3.9062,3.9375,1491000.0],["2000-12-20",3.8854,3.9375,3.5,3.5,1699800.0],["2000-12-21",3.5,3.7292,3.3542,3.5104,2341200.0],["2000-12-22",3.7656,3.9583,3.7292,3.8776,1686600.0],["2000-12-26",3.9635,4.0417,3.8333,3.9167,811200.0],["2000-12-27",3.9062,3.9792,3.8229,3.9271,906000.0],["2000-12-28",3.9583,4.4583,3.9583,4.4271,982200.0],["2000-12-29",4.4375,4.4479,3.9167,4.0,1526400.0],["2001-01-02",4.0104,4.1771,3.8281,3.8333,617400.0],["2001-01-03",3.875,4.0833,3.4583,3.875,2094600.0],["2001-01-04",3.9974,4.1042,3.9167,3.9688,1014000.0],["2001-01-05",3.9818,4.0104,3.6458,3.6979,756600.0],["2001-01-08",3.6979,3.7812,3.5729,3.75,740400.0],["2001-01-09",3.6562,3.7083,3.5625,3.6354,729000.0],["2001-01-10",3.625,4.0729,3.625,4.0729,850800.0],["2001-01-11",3.9583,4.2083,3.9167,4.1562,475800.0],["2001-01-12",4.1458,4.2917,4.0417,4.1146,1010400.0],["2001-01-16",4.1875,4.2083,3.875,3.9167,1181400.0],["2001-01-17",3.9974,4.3229,3.9167,4.0729,1405200.0],["2001-01-18",4.1849,4.3125,4.0417,4.2917,396000.0],["2001-01-19",4.3151,4.3333,4.0208,4.2083,951000.0],["2001-01-22",4.2083,4.25,4.0,4.1458,1025400.0],["2001-01-23",4.125,4.1875,4.125,4.1875,1078800.0],["2001-01-24",4.1875,4.25,4.125,4.1667,1017600.0],["2001-01-25",4.1771,4.5625,4.1667,4.4583,2473800.0],["2001-01-26",4.4583,4.5208,4.3333,4.3333,2555400.0],["2001-01-29",4.3438,4.8021,4.3333,4.75,4880400.0],["2001-01-30",4.7865,4.7917,3.6042,3.9062,9691800.0],["2001-01-31",4.0,4.0208,3.7292,3.7292,2154600.0],["2001-02-01",3.7396,3.8333,3.6042,3.6562,1187400.0],["2001-02-02",3.6771,3.6875,3.4375,3.5625,2020800.0],["2001-02-05",3.4635,3.6042,3.3125,3.3333,1971000.0],["2001-02-06",3.3854,3.4688,3.2917,3.4688,2834400.0],["2001-02-07",3.4401,3.7083,3.4167,3.5521,1673400.0],["2001-02-08",3.5443,3.625,3.4583,3.4688,994200.0],["2001-02-09",3.5417,3.5417,3.3958,3.4062,2233800.0],["2001-02-12",3.375,3.5208,3.3542,3.4688,1237200.0],["2001-02-13",3.5417,3.5417,3.4375,3.4714,1021200.0],["2001-02-14",3.4688,3.5208,3.4583,3.4896,679200.0],["2001-02-15",3.4974,3.7917,3.4792,3.7917,1729800.0],["2001-02-16",3.6042,3.6823,3.4792,3.4896,1050600.0],["2001-02-20",3.5052,3.5521,3.4167,3.4271,2360400.0],["2001-02-21",3.3984,3.4479,3.2917,3.3047,1182600.0],["2001-02-22",3.3151,3.4349,3.3125,3.3438,1300800.0],["2001-02-23",3.3203,3.3333,3.0833,3.3229,1636200.0],["2001-02-26",3.3125,3.4167,3.2396,3.2917,760200.0],["2001-02-27",3.2812,3.3125,3.1771,3.1875,756600.0],["2001-02-28",3.25,3.2578,2.9167,2.9271,1764000.0],["2001-03-01",2.9089,3.1562,2.7083,3.0208,3089400.0],["2001-03-02",2.875,3.2292,2.8333,3.1667,1091400.0],["2001-03-05",3.2083,3.2188,3.0521,3.0625,333000.0],["2001-03-06",3.1641,3.375,3.1354,3.3542,1540200.0],["2001-03-07",3.3724,3.4115,3.3021,3.3438,927000.0],["2001-03-08",3.3438,3.3542,3.25,3.3125,1138200.0],["2001-03-09",3.3125,3.4062,3.1667,3.3021,861600.0],["2001-03-12",3.25,3.3333,3.0,3.0417,894000.0],["2001-03-13",3.0312,3.2396,3.0,3.2396,914400.0],["2001-03-14",3.1562,3.1875,3.0,3.1042,723600.0],["2001-03-15",3.1562,3.1875,3.0104,3.0729,1024800.0],["2001-03-16",3.0833,3.0938,2.7604,2.9271,1638000.0],["2001-03-19",2.9167,3.0,2.6458,3.0,1548600.0],["2001-03-20",2.9896,2.9896,2.7292,2.75,1320600.0],["2001-03-21",2.776,2.8125,2.7083,2.7812,2692800.0],["2001-03-22",2.7917,2.9167,2.4583,2.9062,1365600.0],["2001-03-23",2.9062,3.125,2.8958,3.125,641400.0],["2001-03-26",3.099,3.1458,2.9062,2.9583,379800.0],["2001-03-27",2.9792,3.2292,2.875,3.2031,362400.0],["2001-03-28",3.0729,3.125,2.9167,2.9375,577800.0],["2001-03-29",2.8958,2.9896,2.8125,2.8333,319800.0],["2001-03-30",2.8516,3.1875,2.7396,3.1562,1462800.0],["2001-04-02",3.0651,3.1042,2.8333,2.8542,441600.0],["2001-04-03",2.8542,2.8542,2.5833,2.5833,656400.0],["2001-04-04",2.6302,2.7083,2.5625,2.6562,1228800.0],["2001-04-05",2.7344,2.9167,2.6667,2.9062,625200.0],["2001-04-06",2.3229,2.4167,1.8333,2.1458,9051600.0],["2001-04-09",2.0917,2.1467,2.0,2.125,2217000.0],["2001-04-10",2.1083,2.1933,2.095,2.1933,1522800.0],["2001-04-11",2.185,2.4933,2.1667,2.3583,916800.0],["2001-04-12",2.415,2.5133,2.3,2.4883,1141800.0],["2001-04-16",2.4567,2.625,2.3333,2.3333,915600.0],["2001-04-17",2.3217,2.4117,2.25,2.4117,594600.0],["2001-04-18",2.4117,2.685,2.4083,2.575,1413000.0],["2001-04-19",2.6667,2.6767,2.5917,2.6667,945000.0],["2001-04-20",2.6583,2.75,2.6467,2.7367,642000.0],["2001-04-23",2.7267,2.7267,2.3467,2.585,807000.0],["2001-04-24",2.6167,2.6367,2.5217,2.5467,429600.0],["2001-04-25",2.55,2.625,2.5167,2.625,408600.0],["2001-04-26",2.625,2.6833,2.6233,2.6667,557400.0],["2001-04-27",2.67,2.6817,2.6167,2.6667,438600.0],["2001-04-30",2.6683,2.75,2.6583,2.7383,522000.0],["2001-05-01",2.75,2.8917,2.675,2.8533,632400.0],["2001-05-02",2.8733,2.9167,2.675,2.915,360600.0],["2001-05-03",2.9167,2.9167,2.72,2.8217,714000.0],["2001-05-04",2.7433,2.9167,2.7167,2.905,485400.0],["2001-05-07",2.9067,2.91,2.8433,2.88,353400.0],["2001-05-08",2.88,2.8917,2.7267,2.75,1296600.0],["2001-05-09",2.75,2.8333,2.7017,2.7767,184200.0],["2001-05-10",2.8033,2.8333,2.7683,2.8,556200.0],["2001-05-11",2.795,2.8383,2.7667,2.7767,738600.0],["2001-05-14",2.7833,2.8583,2.7083,2.8583,354600.0],["2001-05-15",2.8233,2.8817,2.75,2.865,453000.0],["2001-05-16",2.8417,3.0,2.825,2.9433,712200.0],["2001-05-17",2.9083,3.0833,2.9083,3.0833,507000.0],["2001-05-18",3.0817,3.3583,3.0167,3.2867,1239600.0],["2001-05-21",3.275,3.3583,3.2667,3.3417,748800.0],["2001-05-22",3.3333,3.58,3.325,3.5417,1605000.0],["2001-05-23",3.5617,3.5833,3.4,3.4817,1097400.0],["2001-05-24",3.4867,3.4867,3.375,3.385,1354200.0],["2001-05-25",3.4017,3.5417,3.3583,3.4917,622800.0],["2001-05-29",3.435,3.4833,3.375,3.4383,1706400.0],["2001-05-30",3.4133,3.4133,3.2833,3.2833,1951800.0],["2001-05-31",3.29,3.305,3.1583,3.25,1832400.0],["2001-06-01",3.21,3.31,3.1783,3.28,852600.0],["2001-06-04",3.285,3.4017,3.25,3.3467,469200.0],["2001-06-05",3.325,3.4167,3.325,3.3833,542400.0],["2001-06-06",3.3983,3.425,3.335,3.3583,840600.0],["2001-06-07",3.3683,3.3683,3.2083,3.275,589800.0],["2001-06-08",3.2817,3.3,3.2317,3.2483,705600.0],["2001-06-11",3.2483,3.25,2.9583,3.1483,1379400.0],["2001-06-12",3.14,3.175,2.985,3.0917,219000.0],["2001-06-13",3.1,3.14,3.06,3.06,495600.0],["2001-06-14",3.0083,3.0817,2.9617,3.0,324000.0],["2001-06-15",3.085,3.1667,3.0,3.0467,1192200.0],["2001-06-18",3.035,3.0417,2.925,2.925,486600.0],["2001-06-19",2.92,2.9833,2.9133,2.9167,866400.0],["2001-06-20",2.9167,2.9183,2.75,2.825,814200.0],["2001-06-21",2.8167,2.9167,2.8117,2.88,1116000.0],["2001-06-22",2.8333,2.9167,2.8333,2.9083,597000.0],["2001-06-25",2.9067,2.94,2.8333,2.8633,764400.0],["2001-06-26",2.84,2.975,2.835,2.925,979800.0],["2001-06-27",2.94,2.9417,2.8667,2.9167,923400.0],["2001-06-28",2.9167,2.925,2.7083,2.9,778800.0],["2001-06-29",2.8667,3.2667,2.835,3.2483,919800.0],["2001-07-02",3.1517,3.2083,2.975,3.0367,793200.0],["2001-07-03",2.96,3.0483,2.9167,3.0167,152400.0],["2001-07-05",2.9833,3.165,2.9833,3.165,610200.0],["2001-07-06",3.0217,3.025,2.8583,2.8583,479400.0],["2001-07-09",2.8583,3.1717,2.8333,3.1017,605400.0],["2001-07-10",3.0833,3.0983,2.9917,3.0333,280800.0],["2001-07-11",2.9933,3.0333,2.9667,2.99,369600.0],["2001-07-12",3.0417,3.1583,3.0,3.1167,352200.0],["2001-07-13",3.16,3.16,3.035,3.12,948000.0],["2001-07-16",3.125,3.1667,2.9833,2.9833,1170000.0],["2001-07-17",3.0333,3.0733,2.85,3.0633,330600.0],["2001-07-18",3.0617,3.07,2.8833,2.9117,420000.0],["2001-07-19",2.8883,3.1,2.8883,3.0683,474000.0],["2001-07-20",3.0367,3.1,2.92,3.0017,359400.0],["2001-07-23",2.9833,3.12,2.9167,3.0317,318000.0],["2001-07-24",3.1,3.3333,3.085,3.2483,2473200.0],["2001-07-25",3.2917,3.3833,3.135,3.1667,715200.0],["2001-07-26",3.1667,3.3333,3.1017,3.3,822600.0],["2001-07-27",3.1667,3.3,3.1333,3.25,652800.0],["2001-07-30",3.2283,3.2683,3.1583,3.1583,337800.0],["2001-07-31",3.1617,3.2067,3.125,3.1667,468600.0],["2001-08-01",3.2367,3.2533,3.1167,3.155,792600.0],["2001-08-02",3.1533,3.2133,3.125,3.1633,385800.0],["2001-08-03",3.125,3.1983,3.0917,3.1667,345000.0],["2001-08-06",3.15,3.1767,3.0667,3.075,234600.0],["2001-08-07",3.1367,3.1583,3.075,3.0917,387600.0],["2001-08-08",3.0667,3.1667,3.0033,3.0167,492600.0],["2001-08-09",3.0517,3.1333,3.005,3.1283,559800.0],["2001-08-10",3.0417,3.1167,3.0,3.0233,271800.0],["2001-08-13",3.0317,3.1067,2.9917,3.0,631200.0],["2001-08-14",3.0083,3.0417,3.0,3.01,528000.0],["2001-08-15",3.0117,3.0333,3.0033,3.015,748200.0],["2001-08-16",3.0,3.0167,2.965,2.9917,659400.0],["2001-08-17",2.9583,2.9917,2.9,2.9783,561000.0],["2001-08-20",2.925,3.0333,2.925,3.0333,689400.0],["2001-08-21",3.0,3.0167,2.9333,2.9417,585600.0],["2001-08-22",3.0167,3.0517,2.9417,3.0517,310200.0],["2001-08-23",3.0333,3.0583,2.9917,3.0417,378600.0],["2001-08-24",2.9833,3.0833,2.96,3.0667,1029600.0],["2001-08-27",3.0517,3.0833,2.97,3.0183,1487400.0],["2001-08-28",3.0,3.0417,2.86,2.875,278400.0],["2001-08-29",2.8417,2.9167,2.75,2.8333,316200.0],["2001-08-30",2.75,2.8333,2.675,2.7817,1131600.0],["2001-08-31",2.77,2.89,2.745,2.75,207600.0],["2001-09-04",2.7783,2.9083,2.7433,2.845,438600.0],["2001-09-05",2.8083,2.8983,2.8,2.8283,451800.0],["2001-09-06",2.8233,2.8317,2.5583,2.725,729000.0],["2001-09-07",2.6917,2.7417,2.6667,2.7417,544200.0],["2001-09-10",2.7083,2.7483,2.6367,2.6417,816000.0],["2001-09-17",2.64,2.6483,2.42,2.6,952200.0],["2001-09-18",2.575,2.64,2.5017,2.55,910200.0],["2001-09-19",2.575,2.61,2.4083,2.4183,852600.0],["2001-09-20",2.4333,2.45,2.1867,2.275,512400.0],["2001-09-21",2.1683,2.285,2.0083,2.1767,1852800.0],["2001-09-24",2.175,2.5167,2.15,2.5167,550800.0],["2001-09-25",2.55,2.7017,2.5,2.61,728400.0],["2001-09-26",2.5,2.64,2.375,2.4583,408600.0],["2001-09-27",2.4917,2.55,2.3833,2.4333,1225200.0],["2001-09-28",2.4417,2.6083,2.4033,2.5417,1789200.0],["2001-10-01",2.5167,2.55,2.3517,2.4317,616800.0],["2001-10-02",2.4167,2.4167,2.2283,2.285,842400.0],["2001-10-03",2.305,2.4667,2.3033,2.445,1788000.0],["2001-10-04",2.4567,2.4833,2.2767,2.3333,774000.0],["2001-10-05",2.2683,2.2733,2.2267,2.27,883200.0],["2001-10-08",2.235,2.25,2.0883,2.1733,1293600.0],["2001-10-09",2.1333,2.175,2.075,2.1483,1043400.0],["2001-10-10",2.1433,2.3333,2.1433,2.2817,926400.0],["2001-10-11",2.5317,3.045,2.5283,2.9,7366800.0],["2001-10-12",2.8833,2.925,2.7383,2.8383,2263800.0],["2001-10-15",2.85,2.8517,2.75,2.8133,2223600.0],["2001-10-16",2.8333,2.9,2.8,2.875,2941200.0],["2001-10-17",2.9517,3.0,2.8267,2.8417,830400.0],["2001-10-18",2.825,2.875,2.7583,2.8367,553800.0],["2001-10-19",2.7667,2.9317,2.75,2.875,1045800.0],["2001-10-22",2.895,2.93,2.7817,2.8333,438000.0],["2001-10-23",2.8583,2.935,2.825,2.825,775200.0],["2001-10-24",2.825,2.9633,2.8,2.9517,948600.0],["2001-10-25",2.9167,3.0333,2.8417,3.0233,1045200.0],["2001-10-26",2.9917,3.0733,2.925,3.0433,344400.0],["2001-10-29",3.0417,3.0633,2.9583,2.995,601200.0],["2001-10-30",2.9767,3.0033,2.88,2.9167,635400.0],["2001-10-31",2.9667,3.0167,2.8867,2.9333,634200.0],["2001-11-01",2.9333,3.0417,2.9167,3.0333,519000.0],["2001-11-02",3.0567,3.0583,2.9333,3.0167,474600.0],["2001-11-05",3.0,3.0333,2.8333,2.8517,543600.0],["2001-11-06",2.8683,2.975,2.8133,2.9233,599400.0],["2001-11-07",2.925,2.9333,2.8833,2.8917,392400.0],["2001-11-08",2.8767,2.9167,2.7333,2.8317,977400.0],["2001-11-09",2.75,2.825,2.6417,2.7267,656400.0],["2001-11-12",2.7167,2.8317,2.6333,2.8317,327600.0],["2001-11-13",2.8333,2.8883,2.825,2.8667,361800.0],["2001-11-14",2.8417,2.8933,2.7917,2.8483,310800.0],["2001-11-15",2.7917,2.9,2.7583,2.8517,577200.0],["2001-11-16",2.8583,2.8667,2.8,2.865,457800.0],["2001-11-19",2.8817,2.9167,2.85,2.9083,546600.0],["2001-11-20",2.8817,2.9633,2.8683,2.9167,604200.0],["2001-11-21",2.8767,2.9167,2.8333,2.8333,279000.0],["2001-11-23",2.8333,2.905,2.8283,2.8767,144600.0],["2001-11-26",2.8433,2.885,2.8167,2.875,458400.0],["2001-11-27",2.85,2.86,2.82,2.8433,406800.0],["2001-11-28",2.825,2.8483,2.7583,2.7767,342000.0],["2001-11-29",2.7583,2.8583,2.7167,2.7967,1114800.0],["2001-11-30",2.8317,2.85,2.7167,2.8133,1959000.0],["2001-12-03",2.7583,2.7917,2.7083,2.7083,2509800.0],["2001-12-04",2.7567,2.765,2.6667,2.7017,2108400.0],["2001-12-05",2.6767,2.875,2.675,2.865,1942800.0],["2001-12-06",2.85,2.9133,2.84,2.8833,2836800.0],["2001-12-07",2.85,2.9617,2.8433,2.925,3294000.0],["2001-12-10",2.875,3.1517,2.875,3.0683,4024200.0],["2001-12-11",3.0867,3.24,3.0417,3.0417,1995600.0],["2001-12-12",3.0567,3.1867,2.9567,3.0033,1207200.0],["2001-12-13",2.9767,2.9983,2.7083,2.775,2050800.0],["2001-12-14",2.7433,2.7667,2.6333,2.7267,4065600.0],["2001-12-17",2.7417,2.7667,2.64,2.64,2225400.0],["2001-12-18",2.6667,2.7167,2.5283,2.5967,1344000.0],["2001-12-19",2.5567,2.6133,2.53,2.5867,738600.0],["2001-12-20",2.5333,2.5583,2.4833,2.5267,854400.0],["2001-12-21",2.5333,2.5867,2.51,2.5583,2266200.0],["2001-12-24",2.5083,2.55,2.505,2.5467,643200.0],["2001-12-26",2.6067,2.675,2.5233,2.6533,1247400.0],["2001-12-27",2.66,2.6617,2.5917,2.6567,1450800.0],["2001-12-28",2.62,2.675,2.6183,2.6467,2984400.0],["2001-12-31",2.6417,2.7617,2.6267,2.7017,1996800.0],["2002-01-02",2.75,2.75,2.6317,2.6983,880200.0],["2002-01-03",2.665,2.76,2.6583,2.7033,696600.0],["2002-01-04",2.7333,2.7817,2.6933,2.775,518400.0],["2002-01-07",2.7583,2.8967,2.74,2.8417,1850400.0],["2002-01-08",2.8383,2.875,2.8333,2.8567,1113000.0],["2002-01-09",2.8667,2.875,2.7,2.7017,3265800.0],["2002-01-10",2.7233,2.7233,2.5833,2.6,2194800.0],["2002-01-11",2.6117,2.6117,2.5417,2.5517,1200600.0],["2002-01-14",2.5583,2.5833,2.4833,2.5167,858600.0],["2002-01-15",2.5133,2.5533,2.4833,2.52,685800.0],["2002-01-16",2.5,2.5583,2.47,2.505,1704600.0],["2002-01-17",2.5067,2.55,2.505,2.525,1351800.0],["2002-01-18",2.5167,2.525,2.475,2.525,1036200.0],["2002-01-22",2.525,2.5417,2.4867,2.5083,1698000.0],["2002-01-23",2.5083,2.575,2.4917,2.575,678600.0],["2002-01-24",2.5417,2.5667,2.5167,2.52,352800.0],["2002-01-25",2.565,2.5667,2.5167,2.5167,383400.0],["2002-01-28",2.52,2.5517,2.5,2.525,645000.0],["2002-01-29",2.5167,2.555,2.51,2.5167,670800.0],["2002-01-30",2.5183,2.525,2.2667,2.5,2365800.0],["2002-01-31",2.4917,2.5083,2.4333,2.5033,1402200.0],["2002-02-01",2.505,2.505,2.3833,2.465,1626000.0],["2002-02-04",2.4467,2.4583,2.275,2.3433,2163000.0],["2002-02-05",2.3417,2.3917,2.2583,2.3333,943800.0],["2002-02-06",2.31,2.3167,2.2483,2.2533,922800.0],["2002-02-07",2.2667,2.2917,2.1467,2.165,935400.0],["2002-02-08",2.2017,2.225,2.1583,2.19,1215000.0],["2002-02-11",2.2317,2.2417,2.1967,2.2333,1787400.0],["2002-02-12",2.24,2.25,2.1833,2.2267,2554800.0],["2002-02-13",2.2433,2.2433,2.1333,2.175,4205400.0],["2002-02-14",2.17,2.185,2.0833,2.0833,4840200.0],["2002-02-15",2.1167,2.1183,1.9633,2.0033,5929800.0],["2002-02-19",2.0033,2.0533,1.85,1.96,3243600.0],["2002-02-20",1.9583,2.0517,1.95,1.9883,1955400.0],["2002-02-21",1.9867,2.1333,1.9667,2.105,1109400.0],["2002-02-22",2.1383,2.165,2.0767,2.165,856800.0],["2002-02-25",2.1317,2.1583,2.045,2.1517,807600.0],["2002-02-26",2.1017,2.1967,2.1017,2.1383,2063400.0],["2002-02-27",2.1417,2.195,2.095,2.1483,607800.0],["2002-02-28",2.125,2.175,2.0833,2.1667,602400.0],["2002-03-01",2.1783,2.2,2.1533,2.19,1537800.0],["2002-03-04",2.1683,2.25,2.1667,2.24,2674200.0],["2002-03-05",2.225,2.2267,2.1033,2.1667,1600800.0],["2002-03-06",2.16,2.1917,2.1367,2.1817,913800.0],["2002-03-07",2.175,2.235,2.1667,2.225,2865000.0],["2002-03-08",2.2233,2.3667,2.2233,2.3667,2403000.0],["2002-03-11",2.35,2.3983,2.275,2.375,4529400.0],["2002-03-12",2.3633,2.3683,2.2933,2.3417,1770600.0],["2002-03-13",2.34,2.3417,2.3083,2.3367,1390800.0],["2002-03-14",2.3417,2.4333,2.3167,2.4117,2782800.0],["2002-03-15",2.4517,2.5067,2.3767,2.5067,2623200.0],["2002-03-18",2.4933,2.5083,2.46,2.4983,1200600.0],["2002-03-19",2.495,2.5333,2.475,2.5183,840000.0],["2002-03-20",2.51,2.5167,2.4633,2.4967,1275600.0],["2002-03-21",2.4983,2.6083,2.4833,2.6083,2482800.0],["2002-03-22",2.57,2.6667,2.5483,2.6583,2113800.0],["2002-03-25",2.665,2.6667,2.6167,2.6367,2358600.0],["2002-03-26",2.65,2.6933,2.6083,2.645,1098000.0],["2002-03-27",2.6417,2.6833,2.6417,2.6667,700200.0],["2002-03-28",2.64,2.8267,2.64,2.7717,1236600.0],["2002-04-01",2.765,2.7917,2.65,2.7233,576600.0],["2002-04-02",2.7817,2.7817,2.65,2.6533,410400.0],["2002-04-03",2.6767,2.7067,2.6083,2.6533,1881000.0],["2002-04-04",2.635,2.7,2.6333,2.6617,3433800.0],["2002-04-05",2.66,2.75,2.6217,2.75,2626800.0],["2002-04-08",2.7117,2.75,2.635,2.69,440400.0],["2002-04-09",2.6883,2.7917,2.6817,2.7783,1854000.0],["2002-04-10",2.7833,2.8133,2.735,2.81,1231200.0],["2002-04-11",2.7883,2.8133,2.7083,2.7167,913800.0],["2002-04-12",2.7367,2.7683,2.725,2.75,9666600.0],["2002-04-15",2.75,2.8633,2.7167,2.8067,5617200.0],["2002-04-16",2.8167,2.84,2.74,2.8267,2381400.0],["2002-04-17",2.8367,2.9,2.7667,2.8367,2169600.0],["2002-04-18",2.8667,2.8667,2.7833,2.7933,1060800.0],["2002-04-19",2.8183,2.8183,2.7583,2.7667,3830400.0],["2002-04-22",2.77,2.7917,2.6167,2.6167,1807200.0],["2002-04-23",2.6167,2.7267,2.6167,2.6833,1035000.0],["2002-04-24",2.6667,2.7667,2.6583,2.67,1361400.0],["2002-04-25",2.7083,2.7083,2.6567,2.6717,860400.0],["2002-04-26",2.6767,2.7333,2.6583,2.685,1627800.0],["2002-04-29",2.6583,2.72,2.6583,2.6767,2094000.0],["2002-04-30",2.67,2.7833,2.6667,2.765,2881200.0],["2002-05-01",2.785,2.85,2.6833,2.8033,2447400.0],["2002-05-02",2.8267,2.8283,2.735,2.7833,1225200.0],["2002-05-03",2.77,2.7817,2.6883,2.765,1131000.0],["2002-05-06",2.7833,2.7833,2.6767,2.6767,852600.0],["2002-05-07",2.6783,2.75,2.6767,2.7217,1102800.0],["2002-05-08",2.7583,2.8583,2.6867,2.8567,1443000.0],["2002-05-09",2.84,2.9083,2.7333,2.82,2109000.0],["2002-05-10",2.7917,2.8333,2.7917,2.7933,757800.0],["2002-05-13",2.8033,2.88,2.8,2.88,1743600.0],["2002-05-14",2.8783,3.0333,2.85,3.0167,2100600.0],["2002-05-15",3.0,3.0833,2.975,3.0833,1785000.0],["2002-05-16",3.0217,3.0817,2.95,3.025,723000.0],["2002-05-17",3.0283,3.0583,2.9667,3.0367,762600.0],["2002-05-20",2.9917,3.0433,2.9667,2.9967,1920600.0],["2002-05-21",3.01,3.0533,2.875,2.8933,1690800.0],["2002-05-22",2.915,2.9383,2.8717,2.9017,2581200.0],["2002-05-23",2.9133,3.0183,2.8767,3.0183,904800.0],["2002-05-24",2.975,3.0,2.915,2.9183,393000.0],["2002-05-28",2.9317,2.9317,2.8917,2.915,1539000.0],["2002-05-29",2.9083,2.9583,2.9,2.9583,2380200.0],["2002-05-30",2.955,2.9583,2.9,2.9467,951000.0],["2002-05-31",2.95,3.1133,2.9333,2.995,3535200.0],["2002-06-03",2.995,2.995,2.85,2.8917,1415400.0],["2002-06-04",2.8933,2.9517,2.7583,2.86,809400.0],["2002-06-05",2.8167,2.89,2.6417,2.6917,1391400.0],["2002-06-06",2.6683,2.75,2.615,2.6867,1630200.0],["2002-06-07",2.6583,2.7017,2.65,2.6783,948000.0],["2002-06-10",2.6833,2.7417,2.6583,2.7417,1461600.0],["2002-06-11",2.7083,2.75,2.65,2.6583,616200.0],["2002-06-12",2.65,2.6917,2.5833,2.6317,1122000.0],["2002-06-13",2.585,2.67,2.5833,2.6517,703200.0],["2002-06-14",2.6633,2.6633,2.57,2.6167,1037400.0],["2002-06-17",2.6167,2.7367,2.585,2.6933,924000.0],["2002-06-18",2.6667,2.73,2.6417,2.6667,217200.0],["2002-06-19",2.6433,2.695,2.625,2.695,795600.0],["2002-06-20",2.66,2.6683,2.4667,2.495,533400.0],["2002-06-21",2.5583,2.565,2.4933,2.5567,1535400.0],["2002-06-24",2.5367,2.6583,2.4583,2.5617,937800.0],["2002-06-25",2.5617,2.645,2.535,2.5733,733800.0],["2002-06-26",2.5417,2.645,2.4583,2.6167,551400.0],["2002-06-27",2.5917,2.6583,2.5183,2.6,670200.0],["2002-06-28",2.5833,2.8317,2.535,2.5833,1638600.0],["2002-07-01",2.5833,2.5917,2.4917,2.5,1001400.0],["2002-07-02",2.4867,2.5167,2.38,2.3917,1199400.0],["2002-07-03",2.3783,2.4983,2.34,2.4333,804600.0],["2002-07-05",2.425,2.5,2.4217,2.5,273000.0],["2002-07-08",2.4933,2.5,2.3533,2.3633,476400.0],["2002-07-09",2.35,2.5067,2.3367,2.4917,836400.0],["2002-07-10",2.45,2.5,2.44,2.45,580800.0],["2002-07-11",2.4617,2.4967,2.3633,2.4417,669600.0],["2002-07-12",2.4017,2.4667,2.2083,2.305,1800600.0],["2002-07-15",2.2567,2.4167,2.25,2.415,778800.0],["2002-07-16",2.405,2.4167,2.2433,2.285,1074600.0],["2002-07-17",2.29,2.3983,2.25,2.3,495600.0],["2002-07-18",2.2533,2.3317,2.22,2.25,736800.0],["2002-07-19",2.2217,2.2667,2.1583,2.235,1284000.0],["2002-07-22",2.2017,2.25,2.0833,2.1817,944400.0],["2002-07-23",2.1817,2.2267,2.035,2.1333,879000.0],["2002-07-24",2.11,2.3333,2.0317,2.2817,1563000.0],["2002-07-25",2.28,2.3333,2.1583,2.1833,993600.0],["2002-07-26",2.175,2.265,2.165,2.2467,669600.0],["2002-07-29",2.255,2.3717,2.185,2.3717,2027400.0],["2002-07-30",2.37,2.3717,2.275,2.305,606600.0],["2002-07-31",2.3033,2.35,2.1667,2.1817,910200.0],["2002-08-01",2.1917,2.26,2.1667,2.215,1036200.0],["2002-08-02",2.2167,2.2417,2.1367,2.1367,810000.0],["2002-08-05",2.135,2.16,1.9783,1.9783,978000.0],["2002-08-06",1.975,2.1567,1.975,2.13,1108800.0],["2002-08-07",2.125,2.175,2.0417,2.1533,760800.0],["2002-08-08",2.1583,2.19,2.1467,2.1833,1194600.0],["2002-08-09",2.19,2.19,2.125,2.15,1424400.0],["2002-08-12",2.165,2.1883,2.1167,2.1583,591000.0],["2002-08-13",2.1367,2.1767,2.0417,2.105,1302600.0],["2002-08-14",2.075,2.1667,2.075,2.1567,829200.0],["2002-08-15",2.1333,2.1917,2.1333,2.15,1014600.0],["2002-08-16",2.145,2.1917,2.0617,2.1617,1594800.0],["2002-08-19",2.1333,2.2333,2.1333,2.21,426000.0],["2002-08-20",2.21,2.2317,2.1517,2.1717,288000.0],["2002-08-21",2.1733,2.3167,2.165,2.315,387000.0],["2002-08-22",2.3,2.425,2.26,2.425,496200.0],["2002-08-23",2.4233,2.4233,2.2833,2.2983,651600.0],["2002-08-26",2.2983,2.3683,2.275,2.3417,461400.0],["2002-08-27",2.3667,2.3883,2.2617,2.2617,435000.0],["2002-08-28",2.2583,2.3167,2.2083,2.2333,516600.0],["2002-08-29",2.2033,2.3667,2.2033,2.365,493800.0],["2002-08-30",2.3483,2.3667,2.29,2.3333,799800.0],["2002-09-03",2.33,2.33,2.225,2.2467,868200.0],["2002-09-04",2.25,2.305,2.2333,2.25,1459800.0],["2002-09-05",2.245,2.2567,2.2083,2.2083,747000.0],["2002-09-06",2.2233,2.2667,2.215,2.2333,849600.0],["2002-09-09",2.2317,2.2317,2.1983,2.2083,261000.0],["2002-09-10",2.1967,2.2083,2.19,2.195,597000.0],["2002-09-11",2.1983,2.2,2.175,2.175,219000.0],["2002-09-12",2.165,2.18,2.1017,2.16,874200.0],["2002-09-13",2.1583,2.19,2.145,2.1583,512400.0],["2002-09-16",2.1533,2.1667,2.12,2.1367,199800.0],["2002-09-17",2.1583,2.1583,2.1083,2.11,314400.0],["2002-09-18",1.8983,2.05,1.8883,1.9467,1733400.0],["2002-09-19",1.9333,1.95,1.85,1.8667,1450200.0],["2002-09-20",1.8617,1.9283,1.8333,1.875,1360200.0],["2002-09-23",1.8517,1.9267,1.85,1.8633,570000.0],["2002-09-24",1.8433,1.8967,1.7583,1.825,949800.0],["2002-09-25",1.835,1.85,1.7767,1.8333,513000.0],["2002-09-26",1.8417,1.8917,1.795,1.8183,1041600.0],["2002-09-27",1.8083,1.83,1.7,1.7133,635400.0],["2002-09-30",1.7,1.725,1.6483,1.65,1178400.0],["2002-10-01",1.6583,1.6667,1.495,1.525,3342000.0],["2002-10-02",1.52,1.565,1.5,1.5,910800.0],["2002-10-03",1.5,1.5117,1.45,1.4583,544200.0],["2002-10-04",1.4583,1.4633,1.4083,1.425,505800.0],["2002-10-07",1.4033,1.4583,1.3333,1.3367,769800.0],["2002-10-08",1.335,1.55,1.3333,1.52,1614000.0],["2002-10-09",1.5233,1.64,1.4917,1.5483,864000.0],["2002-10-10",1.565,1.69,1.55,1.6783,614400.0],["2002-10-11",1.68,1.7267,1.5233,1.5667,676200.0],["2002-10-14",1.57,1.6417,1.555,1.6167,379200.0],["2002-10-15",1.625,1.7517,1.625,1.7417,320400.0],["2002-10-16",1.725,1.7567,1.65,1.6783,471600.0],["2002-10-17",1.6867,1.8333,1.685,1.8183,474000.0],["2002-10-18",1.8233,1.935,1.8017,1.835,624600.0],["2002-10-21",1.86,1.8617,1.7267,1.8033,685200.0],["2002-10-22",1.795,1.845,1.7083,1.7183,493200.0],["2002-10-23",1.7333,1.74,1.6117,1.6717,881400.0],["2002-10-24",1.6783,2.1217,1.6783,1.9583,1812600.0],["2002-10-25",1.9583,2.05,1.955,1.9833,476400.0],["2002-10-28",1.9817,2.2417,1.9817,2.125,1110000.0],["2002-10-29",2.1367,2.1917,1.9667,2.0317,1546800.0],["2002-10-30",2.0117,2.08,1.995,2.0583,551400.0],["2002-10-31",2.0583,2.1883,2.0567,2.1817,1118400.0],["2002-11-01",2.1817,2.2417,2.1667,2.2417,1049400.0],["2002-11-04",2.2083,2.2917,2.2,2.23,909600.0],["2002-11-05",2.2333,2.25,2.1033,2.12,628800.0],["2002-11-06",2.125,2.2083,2.1233,2.2067,1043400.0],["2002-11-07",2.1917,2.2083,2.125,2.125,276600.0],["2002-11-08",2.15,2.1667,2.0833,2.125,283800.0],["2002-11-11",2.1167,2.1183,2.0417,2.0417,352200.0],["2002-11-12",2.045,2.0917,2.02,2.0917,528000.0],["2002-11-13",2.0567,2.1667,2.055,2.1483,770400.0],["2002-11-14",2.1433,2.1667,2.1283,2.1667,753000.0],["2002-11-15",2.1633,2.1833,2.125,2.15,163200.0],["2002-11-18",2.1517,2.1883,2.0833,2.0833,524400.0],["2002-11-19",2.0833,2.1667,2.0633,2.1583,754200.0],["2002-11-20",2.1267,2.2683,2.1267,2.2683,1504800.0],["2002-11-21",2.25,2.2983,2.2083,2.2983,503400.0],["2002-11-22",2.275,2.3717,2.275,2.3483,351600.0],["2002-11-25",2.325,2.4,2.3133,2.3333,658200.0],["2002-11-26",2.3167,2.3433,2.2533,2.3117,441600.0],["2002-11-27",2.3117,2.4167,2.2533,2.4117,897000.0],["2002-11-29",2.3917,2.4167,2.3333,2.3333,219600.0],["2002-12-02",2.345,2.4267,2.3333,2.3917,906600.0],["2002-12-03",2.385,2.4167,2.22,2.395,675000.0],["2002-12-04",2.3667,2.3917,2.2917,2.3317,796800.0],["2002-12-05",2.3,2.33,2.24,2.24,664200.0],["2002-12-06",2.24,2.2917,2.2083,2.28,378600.0],["2002-12-09",2.2517,2.2633,2.2,2.2,868800.0],["2002-12-10",2.1967,2.2817,2.1967,2.25,855600.0],["2002-12-11",2.255,2.2917,2.225,2.2917,644400.0],["2002-12-12",2.295,2.3,2.2417,2.2683,198000.0],["2002-12-13",2.2667,2.2867,2.2333,2.25,667800.0],["2002-12-16",2.25,2.2983,2.25,2.295,586800.0],["2002-12-17",2.325,2.3733,2.25,2.3183,452400.0],["2002-12-18",2.3183,2.3183,2.2117,2.2433,611400.0],["2002-12-19",2.2417,2.265,2.21,2.22,636600.0],["2002-12-20",2.2083,2.2917,2.115,2.2117,1367400.0],["2002-12-23",2.185,2.2,2.1667,2.1917,765000.0],["2002-12-24",2.19,2.1917,2.1733,2.1883,910200.0],["2002-12-26",2.1667,2.1917,2.1233,2.1617,427800.0],["2002-12-27",2.1217,2.1533,2.0883,2.1167,330600.0],["2002-12-30",2.115,2.115,2.0083,2.0983,502200.0],["2002-12-31",2.0733,2.125,2.0417,2.0817,546600.0],["2003-01-02",2.0417,2.2,2.0417,2.1817,755400.0],["2003-01-03",2.1683,2.2917,2.1667,2.2317,1077600.0],["2003-01-06",2.265,2.3683,2.23,2.3333,1554000.0],["2003-01-07",2.3317,2.3733,2.25,2.2833,768600.0],["2003-01-08",2.2817,2.2833,2.1833,2.1983,421800.0],["2003-01-09",2.185,2.2267,2.17,2.2,1026000.0],["2003-01-10",2.1883,2.3,2.1883,2.2917,2932800.0],["2003-01-13",2.275,2.3617,2.2717,2.3133,1249200.0],["2003-01-14",2.3333,2.3517,2.31,2.35,612600.0],["2003-01-15",2.3517,2.3667,2.3283,2.3383,1356000.0],["2003-01-16",2.3483,2.3667,2.3267,2.345,412200.0],["2003-01-17",2.325,2.4167,2.325,2.4167,1105200.0],["2003-01-21",2.43,2.5417,2.425,2.4667,1615800.0],["2003-01-22",2.46,2.505,2.3933,2.4483,1505400.0],["2003-01-23",2.45,2.5417,2.4417,2.5067,1023600.0],["2003-01-24",2.5017,2.5417,2.4583,2.46,2607000.0],["2003-01-27",2.7567,2.8417,2.6317,2.7217,5262600.0],["2003-01-28",2.7317,2.8167,2.7083,2.72,2471400.0],["2003-01-29",2.6817,2.7167,2.625,2.6883,1236600.0],["2003-01-30",2.7,2.7,2.5917,2.6,993000.0],["2003-01-31",2.5917,2.7217,2.5833,2.7217,868200.0],["2003-02-03",2.7367,2.8333,2.7017,2.83,1851000.0],["2003-02-04",2.79,2.7983,2.7083,2.7783,2273400.0],["2003-02-05",2.7883,2.7883,2.6267,2.6767,937800.0],["2003-02-06",2.6683,2.685,2.625,2.6733,1057800.0],["2003-02-07",2.635,2.675,2.5417,2.5717,738600.0],["2003-02-10",2.5217,2.6667,2.5217,2.6467,641400.0],["2003-02-11",2.665,2.6833,2.6283,2.66,684000.0],["2003-02-12",2.6583,2.7617,2.6533,2.725,1354800.0],["2003-02-13",2.73,2.7817,2.6667,2.735,2115000.0],["2003-02-14",2.7333,2.7333,2.6467,2.725,1273800.0],["2003-02-18",2.705,2.8417,2.705,2.8383,1624200.0],["2003-02-19",2.8367,2.8517,2.78,2.7917,3477000.0],["2003-02-20",2.7833,2.7917,2.7433,2.7433,1401600.0],["2003-02-21",2.7467,2.8967,2.7433,2.8033,2817600.0],["2003-02-24",2.785,2.8333,2.7717,2.7833,1139400.0],["2003-02-25",2.7667,2.79,2.71,2.7783,827400.0],["2003-02-26",2.7783,2.7917,2.75,2.78,307800.0],["2003-02-27",2.7667,2.79,2.75,2.7833,535200.0],["2003-02-28",2.775,2.8233,2.7583,2.7917,1274400.0],["2003-03-03",2.8133,2.9433,2.7917,2.9217,956400.0],["2003-03-04",2.925,2.925,2.7933,2.8583,1138800.0],["2003-03-05",2.8633,2.905,2.8167,2.9,1294200.0],["2003-03-06",2.8633,2.8967,2.8017,2.81,1054200.0],["2003-03-07",2.7833,2.7917,2.7383,2.7683,1167600.0],["2003-03-10",2.7417,2.75,2.5417,2.575,2100000.0],["2003-03-11",2.5667,2.625,2.5483,2.5817,998400.0],["2003-03-12",2.6183,2.65,2.5833,2.63,614400.0],["2003-03-13",2.6667,2.7483,2.65,2.7317,2414400.0],["2003-03-14",2.73,2.82,2.73,2.765,1913400.0],["2003-03-17",2.7617,2.8083,2.715,2.7817,1553400.0],["2003-03-18",2.7883,2.875,2.7667,2.8733,1266600.0],["2003-03-19",2.8733,3.0233,2.835,3.0,3904800.0],["2003-03-20",3.0,3.0467,2.9583,3.0383,2242800.0],["2003-03-21",3.0617,3.1667,3.0033,3.1417,2781600.0],["2003-03-24",3.0833,3.1083,2.97,2.9717,1261200.0],["2003-03-25",2.9833,3.15,2.9717,3.1267,1309800.0],["2003-03-26",3.145,3.2233,3.0667,3.0833,2631000.0],["2003-03-27",3.06,3.1967,3.0417,3.1633,2353800.0],["2003-03-28",3.1667,3.225,3.1583,3.2083,1322400.0],["2003-03-31",3.2083,3.25,3.11,3.1617,1402800.0],["2003-04-01",3.1833,3.2383,3.1,3.2217,1182600.0],["2003-04-02",3.2667,3.5417,3.24,3.375,5460000.0],["2003-04-03",3.3967,3.4733,3.3633,3.4083,1553400.0],["2003-04-04",3.4167,3.4167,3.3483,3.3483,1262400.0],["2003-04-07",3.3767,3.4817,3.3617,3.4033,1399800.0],["2003-04-08",3.3833,3.415,3.3283,3.34,2378400.0],["2003-04-09",3.3333,3.3917,3.1067,3.1917,4701000.0],["2003-04-10",3.185,3.3433,3.175,3.3383,2059800.0],["2003-04-11",3.3467,3.46,3.275,3.445,1596600.0],["2003-04-14",3.4233,3.4533,3.4083,3.4283,1780200.0],["2003-04-15",3.415,3.5067,3.415,3.4917,1650600.0],["2003-04-16",3.525,3.58,3.45,3.4983,1189800.0],["2003-04-17",3.525,3.5417,3.4633,3.535,1000200.0],["2003-04-21",3.53,3.6083,3.5017,3.5883,1534200.0],["2003-04-22",3.5783,3.605,3.5417,3.5467,1356600.0],["2003-04-23",3.5783,3.6333,3.54,3.5883,2296800.0],["2003-04-24",3.58,3.6833,3.5617,3.655,1581000.0],["2003-04-25",3.6383,3.6383,3.5867,3.6017,1084800.0],["2003-04-28",3.6067,3.9417,3.5767,3.9167,5329800.0],["2003-04-29",3.9267,4.0333,3.875,4.0333,3810000.0],["2003-04-30",3.97,4.22,3.7767,4.1967,5894400.0],["2003-05-01",4.1667,4.1833,3.9133,4.0467,3870000.0],["2003-05-02",4.0083,4.09,3.9833,4.0583,2530200.0],["2003-05-05",4.06,4.0833,4.0,4.0617,1507800.0],["2003-05-06",4.0167,4.07,3.9833,4.035,1561800.0],["2003-05-07",4.0283,4.0417,3.8333,3.9217,2393400.0],["2003-05-08",3.8717,4.0667,3.8033,3.995,1207800.0],["2003-05-09",3.9617,4.0667,3.925,3.9783,907200.0],["2003-05-12",3.9167,4.0533,3.9167,4.0517,978000.0],["2003-05-13",4.035,4.0417,3.97,3.99,955200.0],["2003-05-14",3.9333,4.0417,3.9333,3.9983,739800.0],["2003-05-15",4.0017,4.07,3.9983,4.0333,1183200.0],["2003-05-16",3.9967,4.0333,3.9917,4.0117,1726800.0],["2003-05-19",3.9917,4.025,3.85,3.8833,1375200.0],["2003-05-20",3.875,3.9533,3.8417,3.9267,1648800.0],["2003-05-21",3.925,4.0483,3.8683,4.0017,2590800.0],["2003-05-22",4.0183,4.0833,3.8817,3.9767,1726200.0],["2003-05-23",3.9667,4.0733,3.9467,4.03,676800.0],["2003-05-27",4.0367,4.3533,4.015,4.2317,4216800.0],["2003-05-28",4.2467,4.3117,4.15,4.2167,2035200.0],["2003-05-29",4.215,4.265,4.1017,4.2033,1508400.0],["2003-05-30",4.1867,4.4883,4.1833,4.4883,2571000.0],["2003-06-02",4.4883,4.5633,4.405,4.4333,2583600.0],["2003-06-03",4.41,4.4333,4.2517,4.335,2018400.0],["2003-06-04",4.3467,4.4183,4.2717,4.3733,1278000.0],["2003-06-05",4.3467,4.4833,4.3083,4.4833,1107600.0],["2003-06-06",4.425,4.625,4.425,4.4483,2352000.0],["2003-06-09",4.275,4.4167,4.2683,4.2817,1007400.0],["2003-06-10",4.3,4.3667,4.2833,4.3483,1180800.0],["2003-06-11",4.33,4.3633,4.29,4.3417,753600.0],["2003-06-12",4.325,4.4033,4.3,4.3383,1902600.0],["2003-06-13",4.3333,4.3583,4.205,4.24,1480800.0],["2003-06-16",4.23,4.31,4.0833,4.1833,3039000.0],["2003-06-17",4.215,4.3217,4.0833,4.3133,2174400.0],["2003-06-18",4.2833,4.33,4.2067,4.3,898800.0],["2003-06-19",4.2833,4.3267,4.275,4.275,659400.0],["2003-06-20",4.25,4.275,4.0167,4.08,2378400.0],["2003-06-23",4.02,4.0417,3.8333,3.9067,2749200.0],["2003-06-24",3.875,4.125,3.85,3.9933,1750200.0],["2003-06-25",3.9283,3.9333,3.7417,3.7417,2920200.0],["2003-06-26",3.7783,3.9133,3.765,3.8717,1810200.0],["2003-06-27",3.8617,4.0,3.8617,3.9317,1120800.0],["2003-06-30",3.945,3.9867,3.8083,3.8383,2750400.0],["2003-07-01",3.8667,3.8667,3.615,3.7983,3947400.0],["2003-07-02",3.8433,4.025,3.8,4.0233,2186400.0],["2003-07-03",3.8767,4.0483,3.74,3.9767,891600.0],["2003-07-07",3.9417,4.2333,3.9417,4.2333,2295000.0],["2003-07-08",4.23,4.3633,4.21,4.3317,1989600.0],["2003-07-09",4.325,4.6167,4.2633,4.5967,3441000.0],["2003-07-10",4.42,4.5617,4.295,4.295,2323800.0],["2003-07-11",4.3033,4.5067,4.3033,4.4383,979200.0],["2003-07-14",4.45,4.6067,4.4383,4.535,1005000.0],["2003-07-15",4.5383,4.5583,4.3033,4.3583,1523400.0],["2003-07-16",4.4,4.425,4.2317,4.25,1587000.0],["2003-07-17",4.2317,4.2567,4.05,4.0783,1227600.0],["2003-07-18",4.1217,4.2167,4.1,4.18,1172400.0],["2003-07-21",4.135,4.15,3.9583,3.9683,1051800.0],["2003-07-22",4.0,4.2567,3.9817,4.1617,2316600.0],["2003-07-23",4.15,4.1583,4.0717,4.1,1748400.0],["2003-07-24",4.1083,4.1667,4.0183,4.045,1407000.0],["2003-07-25",4.025,4.1317,4.01,4.09,736200.0],["2003-07-28",4.0833,4.4017,4.0833,4.2983,1717800.0],["2003-07-29",4.2667,4.2917,3.9,4.135,1441200.0],["2003-07-30",4.365,4.6167,4.2217,4.5483,6358800.0],["2003-07-31",4.58,4.75,4.525,4.5583,3117600.0],["2003-08-01",4.4933,4.5417,4.44,4.4667,1272000.0],["2003-08-04",4.4333,4.465,4.3667,4.3817,1226400.0],["2003-08-05",4.4233,4.425,4.2983,4.3033,1116000.0],["2003-08-06",4.2833,4.2833,4.1583,4.1917,1423200.0],["2003-08-07",4.1917,4.235,4.0917,4.1533,1698600.0],["2003-08-08",4.1483,4.2483,4.1167,4.1967,841800.0],["2003-08-11",4.1833,4.3267,4.16,4.2183,1318200.0],["2003-08-12",4.2167,4.2933,4.1633,4.2833,1129800.0],["2003-08-13",4.295,4.305,4.2583,4.2917,1116000.0],["2003-08-14",4.305,4.3417,4.27,4.3417,618000.0],["2003-08-15",4.3583,4.3717,4.2667,4.2917,433200.0],["2003-08-18",4.325,4.5167,4.2833,4.475,1319400.0],["2003-08-19",4.4833,4.5617,4.4317,4.5417,1301400.0],["2003-08-20",4.5217,4.6817,4.5183,4.6317,1704000.0],["2003-08-21",4.625,4.7317,4.5883,4.7167,1185600.0],["2003-08-22",4.7,4.75,4.58,4.5917,1540800.0],["2003-08-25",4.585,4.6017,4.5183,4.5517,645000.0],["2003-08-26",4.5167,4.5583,4.3783,4.4683,2514000.0],["2003-08-27",4.4667,4.5,4.4433,4.4683,603600.0],["2003-08-28",4.4517,4.5167,4.3967,4.4733,1032000.0],["2003-08-29",4.47,4.5217,4.4167,4.4567,900600.0],["2003-09-02",4.4533,4.6,4.4533,4.54,919200.0],["2003-09-03",4.53,4.8,4.53,4.7483,1485000.0],["2003-09-04",4.7683,4.8917,4.6467,4.7183,1605000.0],["2003-09-05",4.715,4.7383,4.625,4.67,1484400.0],["2003-09-08",4.6533,4.6983,4.64,4.6667,2351400.0],["2003-09-09",4.6417,4.6683,4.6183,4.6317,2071800.0],["2003-09-10",4.6333,4.6333,4.3917,4.435,2227800.0],["2003-09-11",4.4317,4.4933,4.395,4.475,481200.0],["2003-09-12",4.45,4.4917,4.3433,4.3783,1366800.0],["2003-09-15",4.4,4.5167,4.3767,4.3883,1191000.0],["2003-09-16",4.3883,4.4233,4.345,4.3867,888000.0],["2003-09-17",4.35,4.4,4.24,4.38,844800.0],["2003-09-18",4.3917,4.3967,4.25,4.28,1156200.0],["2003-09-19",4.2417,4.4383,4.235,4.4367,1757400.0],["2003-09-22",4.4283,4.44,4.3117,4.35,1309200.0],["2003-09-23",4.4167,4.4483,4.355,4.4,953400.0],["2003-09-24",4.3917,4.4,4.1717,4.1783,1676400.0],["2003-09-25",4.17,4.1983,3.8917,3.9167,1995000.0],["2003-09-26",3.9467,3.9833,3.7417,3.8,1780800.0],["2003-09-29",3.7833,4.0317,3.7833,3.98,1227000.0],["2003-09-30",3.9583,3.9883,3.8233,3.8417,2091000.0],["2003-10-01",3.87,3.9383,3.8367,3.9383,1062000.0],["2003-10-02",3.9117,3.9867,3.9,3.9533,948600.0],["2003-10-03",3.9833,4.115,3.9683,4.0433,1169400.0],["2003-10-06",4.0483,4.1417,4.0133,4.1167,1218600.0],["2003-10-07",4.13,4.195,4.085,4.195,535800.0],["2003-10-08",4.1733,4.1983,3.91,3.9283,1817400.0],["2003-10-09",3.9333,4.185,3.92,4.0417,3010800.0],["2003-10-10",4.0433,4.0733,4.0,4.0467,1032600.0],["2003-10-13",4.0733,4.195,4.025,4.1167,1270200.0],["2003-10-14",4.115,4.1333,3.9983,4.05,1297800.0],["2003-10-15",4.0967,4.105,3.7483,3.78,6717600.0],["2003-10-16",3.775,3.9167,3.7467,3.905,3801600.0],["2003-10-17",3.925,3.925,3.675,3.7083,2952000.0],["2003-10-20",3.7033,3.8383,3.7033,3.8183,1825200.0],["2003-10-21",3.7983,4.0633,3.775,4.0233,2133000.0],["2003-10-22",3.9967,3.9983,3.835,3.85,3413400.0],["2003-10-23",3.8717,3.875,3.735,3.8667,2234400.0],["2003-10-24",3.875,3.875,3.5083,3.6333,3091200.0],["2003-10-27",3.6333,3.635,3.3717,3.5033,5452800.0],["2003-10-28",3.54,3.7067,3.485,3.5633,3424800.0],["2003-10-29",4.1667,4.7767,4.1417,4.6167,21120600.0],["2003-10-30",4.6683,4.8217,4.4833,4.695,4149600.0],["2003-10-31",4.6383,4.7917,4.5967,4.6,1693200.0],["2003-11-03",4.6417,4.9933,4.6333,4.8717,4913400.0],["2003-11-04",4.845,4.8983,4.6883,4.7833,3379800.0],["2003-11-05",4.755,4.8117,4.705,4.765,1860600.0],["2003-11-06",4.7883,4.9583,4.75,4.8883,1816200.0],["2003-11-07",4.8833,4.9917,4.8367,4.9167,2720400.0],["2003-11-10",4.9133,4.9167,4.6833,4.725,2366400.0],["2003-11-11",4.71,4.73,4.515,4.6067,2178600.0],["2003-11-12",4.63,4.7833,4.615,4.6817,1438200.0],["2003-11-13",4.625,4.7667,4.5883,4.7517,2256600.0],["2003-11-14",4.735,4.7783,4.6,4.6417,3034800.0],["2003-11-17",4.6583,4.6833,4.5667,4.6617,1736400.0],["2003-11-18",4.6917,4.7867,4.6667,4.7083,2925000.0],["2003-11-19",4.7367,4.88,4.6717,4.835,2594400.0],["2003-11-20",4.84,4.8617,4.75,4.8133,3690000.0],["2003-11-21",4.81,4.8717,4.7583,4.8233,1933800.0],["2003-11-24",4.84,5.0833,4.8117,5.0833,3781800.0],["2003-11-25",5.13,5.195,5.01,5.045,2553000.0],["2003-11-26",5.0483,5.0683,4.9983,5.02,1351800.0],["2003-11-28",5.0167,5.0567,4.9733,5.055,380400.0],["2003-12-01",5.075,5.1983,5.0667,5.1833,2004000.0],["2003-12-02",5.1833,5.25,5.165,5.2483,1885800.0],["2003-12-03",5.2583,5.3333,5.1,5.1,2440800.0],["2003-12-04",5.095,5.11,4.9267,5.0567,1309800.0],["2003-12-05",4.9833,5.03,4.9383,5.025,1062000.0],["2003-12-08",5.0067,5.0883,4.9233,5.065,1083000.0],["2003-12-09",5.04,5.065,4.9167,4.9183,1219800.0],["2003-12-10",4.9083,5.0983,4.8433,4.9017,1537800.0],["2003-12-11",4.8967,5.1,4.885,5.075,1412400.0],["2003-12-12",5.0783,5.125,4.9983,5.12,526200.0],["2003-12-15",5.1567,5.1817,5.0733,5.075,2266200.0],["2003-12-16",5.05,5.225,4.9867,5.1867,2010000.0],["2003-12-17",5.1967,5.275,5.1167,5.2733,1965000.0],["2003-12-18",5.2833,5.585,5.2367,5.565,3760200.0],["2003-12-19",5.5733,5.6883,5.4833,5.6667,3012600.0],["2003-12-22",5.6333,5.75,5.6217,5.735,1983600.0],["2003-12-23",5.745,5.9917,5.7067,5.9833,4401000.0],["2003-12-24",5.975,6.1583,5.925,6.0667,2044800.0],["2003-12-26",6.0383,6.1217,5.9383,6.0767,858600.0],["2003-12-29",6.12,6.4,6.0917,6.3383,4359000.0],["2003-12-30",6.3333,6.3417,6.185,6.2183,2129400.0],["2003-12-31",6.225,6.2767,6.115,6.2067,1578000.0],["2004-01-02",6.1267,6.3433,6.0517,6.12,1095600.0],["2004-01-05",6.0933,6.3333,6.0917,6.3333,1666800.0],["2004-01-06",6.2933,6.325,6.225,6.2283,2586000.0],["2004-01-07",6.2267,6.57,6.1817,6.4983,2895000.0],["2004-01-08",6.5,6.6833,6.4467,6.6717,2725800.0],["2004-01-09",6.6333,6.775,6.4817,6.5017,2777400.0],["2004-01-12",6.42,6.6883,6.42,6.61,2455800.0],["2004-01-13",6.62,6.785,6.575,6.695,2400000.0],["2004-01-14",6.7033,6.83,6.6667,6.8117,2105400.0],["2004-01-15",6.7667,7.0433,6.7467,6.9633,2416800.0],["2004-01-16",7.0217,7.195,6.9867,7.0583,3894600.0],["2004-01-20",7.0833,7.1883,6.9683,7.0033,2997600.0],["2004-01-21",6.9983,7.0367,6.82,6.9683,1648200.0],["2004-01-22",6.925,7.0717,6.8683,6.89,1130400.0],["2004-01-23",6.8633,6.8633,6.5467,6.7017,3357000.0],["2004-01-26",6.635,6.785,6.3933,6.575,3189600.0],["2004-01-27",6.505,6.575,6.4167,6.43,2058000.0],["2004-01-28",6.4583,6.5217,6.2017,6.2117,2145600.0],["2004-01-29",6.1933,6.3233,6.0283,6.1217,4797600.0],["2004-01-30",6.085,6.2683,6.055,6.1917,2395200.0],["2004-02-02",6.185,6.445,6.185,6.3633,3095400.0],["2004-02-03",6.3667,6.3867,6.2017,6.3683,3960000.0],["2004-02-04",6.4667,6.5167,5.8283,6.1167,10531200.0],["2004-02-05",6.205,6.205,5.9167,5.9267,3052800.0],["2004-02-06",5.885,6.09,5.875,6.05,2216400.0],["2004-02-09",6.0617,6.0683,5.9933,6.02,1807800.0],["2004-02-10",6.0033,6.1067,5.9683,6.1067,1695600.0],["2004-02-11",6.015,6.03,5.915,5.9933,2359200.0],["2004-02-12",5.965,5.99,5.9167,5.9183,1857600.0],["2004-02-13",5.9583,6.0133,5.77,5.8,2434800.0],["2004-02-17",5.8083,5.9,5.8083,5.9,1314600.0],["2004-02-18",5.9,5.9133,5.8833,5.9067,1915800.0],["2004-02-19",5.8967,5.9567,5.6217,5.6217,2949600.0],["2004-02-20",5.62,5.715,5.5283,5.6567,2070000.0],["2004-02-23",5.625,5.7033,5.4283,5.53,1549200.0],["2004-02-24",5.5183,5.52,5.4017,5.4483,2040600.0],["2004-02-25",5.4433,5.57,5.4383,5.5017,2094000.0],["2004-02-26",5.5283,5.6517,5.47,5.6267,2448600.0],["2004-02-27",5.615,5.7133,5.4933,5.5233,1787400.0],["2004-03-01",5.5217,5.8517,5.52,5.85,2482800.0],["2004-03-02",5.8333,5.855,5.7017,5.7367,1849800.0],["2004-03-03",5.8,5.8,5.6817,5.735,1741200.0],["2004-03-04",5.735,5.9083,5.6917,5.8383,2129400.0],["2004-03-05",5.8375,5.8975,5.5875,5.86,1974800.0],["2004-03-08",5.9,5.9,5.5,5.5875,2365200.0],["2004-03-09",5.62,5.6225,5.3725,5.44,2539200.0],["2004-03-10",5.3875,5.44,5.155,5.16,1532400.0],["2004-03-11",5.15,5.34,5.0375,5.225,2471200.0],["2004-03-12",5.2675,5.49,5.25,5.49,1124400.0],["2004-03-15",5.5125,5.5225,5.305,5.3425,1630400.0],["2004-03-16",5.3675,5.56,5.2525,5.37,1438800.0],["2004-03-17",5.41,5.52,5.3825,5.485,1542800.0],["2004-03-18",5.4525,5.55,5.29,5.47,1044800.0],["2004-03-19",5.5,5.5425,5.2975,5.46,1669200.0],["2004-03-22",5.475,5.475,5.1625,5.305,1241200.0],["2004-03-23",5.325,5.46,5.285,5.35,1393600.0],["2004-03-24",5.3325,5.455,5.2675,5.38,1142800.0],["2004-03-25",5.3625,5.62,5.3625,5.62,1019600.0],["2004-03-26",5.5625,5.745,5.5625,5.625,1002800.0],["2004-03-29",5.685,5.87,5.6525,5.745,877200.0],["2004-03-30",5.735,5.875,5.735,5.845,1274400.0],["2004-03-31",5.8225,5.8775,5.6875,5.745,1683600.0],["2004-04-01",5.735,5.8775,5.6925,5.78,1092000.0],["2004-04-02",5.8975,6.1775,5.825,6.085,1537600.0],["2004-04-05",6.11,6.1125,5.8925,6.0075,1324000.0],["2004-04-06",5.96,6.035,5.8775,5.8775,646800.0],["2004-04-07",5.9075,6.0575,5.865,6.0275,793600.0],["2004-04-08",6.0925,6.21,6.015,6.0425,954800.0],["2004-04-12",6.0425,6.205,6.0325,6.2,1658800.0],["2004-04-13",6.115,6.27,5.9375,5.9675,988000.0],["2004-04-14",5.935,6.09,5.725,5.8625,1806000.0],["2004-04-15",5.8675,5.9625,5.7,5.795,769600.0],["2004-04-16",5.7825,5.92,5.7325,5.74,706400.0],["2004-04-19",5.785,5.84,5.7125,5.745,994400.0],["2004-04-20",5.7875,5.8525,5.6075,5.6275,767200.0],["2004-04-21",5.645,5.8875,5.6075,5.86,1257600.0],["2004-04-22",5.8825,5.905,5.7775,5.85,886400.0],["2004-04-23",5.86,5.8975,5.795,5.8625,1406000.0],["2004-04-26",5.8975,5.8975,5.625,5.6875,1369600.0],["2004-04-27",6.23,6.6025,6.1975,6.495,5496000.0],["2004-04-28",6.5625,6.5625,6.255,6.3025,1992400.0],["2004-04-29",6.3,6.4675,6.1125,6.235,2033200.0],["2004-04-30",6.28,6.4475,6.2,6.2625,1874400.0],["2004-05-03",6.255,6.495,6.2525,6.46,2386800.0],["2004-05-04",6.475,6.9025,6.43,6.755,3286000.0],["2004-05-05",6.75,6.9125,6.7025,6.735,1856000.0],["2004-05-06",6.7375,6.7975,6.4575,6.65,1673200.0],["2004-05-07",6.5725,6.8475,6.4175,6.4425,1955200.0],["2004-05-10",6.4325,6.475,6.1675,6.31,1402000.0],["2004-05-11",6.4025,6.5125,6.2775,6.5125,1190800.0],["2004-05-12",6.52,6.52,6.1625,6.415,1236400.0],["2004-05-13",6.475,6.5275,6.275,6.3475,1064000.0],["2004-05-14",6.3325,6.3775,6.15,6.21,1034800.0],["2004-05-17",6.165,6.175,5.9375,6.105,1064000.0],["2004-05-18",6.12,6.2175,6.06,6.11,653600.0],["2004-05-19",6.135,6.2425,5.9975,6.0275,1501600.0],["2004-05-20",5.985,6.1,5.92,6.0325,862000.0],["2004-05-21",6.0375,6.2325,5.9825,6.045,941200.0],["2004-05-24",6.075,6.27,6.0625,6.25,1383200.0],["2004-05-25",6.25,6.6975,6.17,6.645,2037200.0],["2004-05-26",6.65,6.7525,6.5,6.6925,1241200.0],["2004-05-27",6.7,7.125,6.64,6.865,3235200.0],["2004-05-28",6.875,6.875,6.6525,6.755,1394400.0],["2004-06-01",6.7125,6.78,6.525,6.6925,1197200.0],["2004-06-02",6.6875,6.8575,6.565,6.8575,1350800.0],["2004-06-03",6.8,6.83,6.42,6.4375,1383600.0],["2004-06-04",6.48,6.715,6.45,6.6325,1443600.0],["2004-06-07",6.6775,6.96,6.6225,6.9225,1926400.0],["2004-06-08",6.8375,7.375,6.8025,7.1425,3711200.0],["2004-06-09",7.1425,7.165,6.875,6.9275,1680400.0],["2004-06-10",6.905,7.0475,6.6275,6.72,1809200.0],["2004-06-14",6.67,6.81,6.55,6.75,1681200.0],["2004-06-15",6.7875,6.9225,6.7275,6.86,1269600.0],["2004-06-16",6.8575,6.9375,6.6425,6.885,1004800.0],["2004-06-17",6.9225,6.94,6.6825,6.7675,903200.0],["2004-06-18",6.6775,6.8525,6.565,6.75,1286400.0],["2004-06-21",6.7825,6.87,6.6875,6.79,756800.0],["2004-06-22",6.7525,6.805,6.6725,6.78,793200.0],["2004-06-23",6.725,7.12,6.725,7.1125,1266000.0],["2004-06-24",7.1275,7.325,7.015,7.0525,1939600.0],["2004-06-25",6.96,7.2325,6.9375,7.0425,1464400.0],["2004-06-28",7.095,7.175,7.01,7.115,1211600.0],["2004-06-29",7.0725,7.2425,7.0725,7.1725,1062000.0],["2004-06-30",7.12,7.245,6.9475,6.9475,1654000.0],["2004-07-01",7.0625,7.0675,6.76,6.85,1449200.0],["2004-07-02",6.8475,6.91,6.545,6.6,1428800.0],["2004-07-06",6.5975,6.6,6.16,6.2525,3205200.0],["2004-07-07",6.225,6.3125,6.195,6.2225,1434400.0],["2004-07-08",6.1875,6.245,6.0325,6.1025,1366400.0],["2004-07-09",6.1675,6.255,6.075,6.175,792800.0],["2004-07-12",6.185,6.1875,5.97,5.97,1370400.0],["2004-07-13",6.05,6.1525,5.9875,6.0,879200.0],["2004-07-14",5.9925,6.1325,5.8475,5.965,947200.0],["2004-07-15",5.9125,6.0475,5.8775,5.915,683200.0],["2004-07-16",5.9625,6.015,5.75,5.815,1166400.0],["2004-07-19",5.8825,5.93,5.7475,5.7975,1022000.0],["2004-07-20",5.8625,5.925,5.79,5.875,829600.0],["2004-07-21",5.945,6.08,5.65,5.65,1242000.0],["2004-07-22",5.645,5.8875,5.605,5.7475,1530800.0],["2004-07-23",5.7875,5.7875,5.3875,5.425,1823600.0],["2004-07-26",5.4625,5.8,5.4625,5.55,2098800.0],["2004-07-27",6.32,6.7725,6.2375,6.6325,5782400.0],["2004-07-28",6.6175,6.7975,6.5,6.7225,2348800.0],["2004-07-29",6.8075,6.8125,6.575,6.79,2316400.0],["2004-07-30",6.72,6.9775,6.7,6.9425,1550800.0],["2004-08-02",6.8,6.905,6.7775,6.8325,1036400.0],["2004-08-03",6.78,6.8025,6.5375,6.54,1157200.0],["2004-08-04",6.5175,6.645,6.335,6.5375,793600.0],["2004-08-05",6.4925,6.6275,6.45,6.5375,1061600.0],["2004-08-06",6.4375,6.54,6.275,6.41,2074800.0],["2004-08-09",6.35,6.3625,6.13,6.345,2026000.0],["2004-08-10",6.3275,6.675,6.3225,6.66,1496000.0],["2004-08-11",6.5425,6.66,6.375,6.625,1634400.0],["2004-08-12",6.5625,6.5725,6.315,6.435,1198400.0],["2004-08-13",6.47,6.48,6.3225,6.395,592000.0],["2004-08-16",6.43,6.6275,6.3725,6.625,992800.0],["2004-08-17",6.625,6.6375,6.465,6.5475,914800.0],["2004-08-18",6.5,6.8425,6.465,6.8425,1150400.0],["2004-08-19",6.845,6.935,6.7875,6.85,1632400.0],["2004-08-20",6.865,7.0,6.7625,7.0,1559200.0],["2004-08-23",7.0,7.0,6.9,6.9625,822000.0],["2004-08-24",6.9975,6.9975,6.73,6.94,921200.0],["2004-08-25",6.9425,7.0,6.675,7.0,799200.0],["2004-08-26",7.0125,7.015,6.73,6.7575,963600.0],["2004-08-27",6.7225,6.945,6.7,6.915,1521200.0],["2004-08-30",6.895,6.9075,6.6525,6.745,786400.0],["2004-08-31",6.775,6.885,6.605,6.885,801200.0],["2004-09-01",6.8025,6.9925,6.685,6.7775,978000.0],["2004-09-02",6.8225,6.875,6.6825,6.845,1028800.0],["2004-09-03",6.845,6.8625,6.675,6.81,574000.0],["2004-09-07",6.85,6.985,6.7625,6.855,842000.0],["2004-09-08",6.825,6.9125,6.6775,6.74,652400.0],["2004-09-09",6.8175,6.915,6.7375,6.8625,1384400.0],["2004-09-10",6.865,7.0,6.865,6.995,753200.0],["2004-09-13",6.995,7.545,6.8775,7.545,4453600.0],["2004-09-14",7.5975,7.6225,7.37,7.4775,3078800.0],["2004-09-15",7.51,7.52,7.3625,7.445,1568400.0],["2004-09-16",7.495,7.655,7.41,7.55,2107200.0],["2004-09-17",7.5725,7.695,7.355,7.595,1962000.0],["2004-09-20",7.6075,7.625,7.455,7.5225,1197600.0],["2004-09-21",7.585,7.625,7.47,7.5375,961600.0],["2004-09-22",7.4825,7.495,7.2175,7.235,1318400.0],["2004-09-23",7.215,7.3075,7.15,7.2125,1114000.0],["2004-09-24",7.2675,7.3575,7.1025,7.1475,1154000.0],["2004-09-27",7.1,7.1375,6.9375,7.04,1032800.0],["2004-09-28",7.0225,7.4375,7.0225,7.3075,1194000.0],["2004-09-29",7.35,7.7675,7.3375,7.68,3603600.0],["2004-09-30",7.6475,8.04,7.5875,7.9,3751600.0],["2004-10-01",7.955,8.025,7.85,8.0225,2314800.0],["2004-10-04",8.055,8.1825,7.9375,7.975,1988400.0],["2004-10-05",7.95,7.95,7.51,7.6,3076000.0],["2004-10-06",7.575,7.6575,7.48,7.5925,1544800.0],["2004-10-07",7.5625,7.655,7.4025,7.4425,2724400.0],["2004-10-08",7.375,7.5,7.215,7.215,1392800.0],["2004-10-11",7.2425,7.2625,7.08,7.22,918400.0],["2004-10-12",7.1625,7.3375,7.1375,7.33,2126000.0],["2004-10-13",7.3875,7.5125,7.3825,7.4525,3644000.0],["2004-10-14",7.49,7.515,7.335,7.465,1785600.0],["2004-10-15",7.4975,7.6025,7.4,7.4775,3000400.0],["2004-10-18",7.535,7.5625,7.3125,7.41,2106400.0],["2004-10-19",7.42,7.72,7.39,7.5775,2178400.0],["2004-10-20",7.5375,7.5725,7.3125,7.46,1660800.0],["2004-10-21",7.485,7.4875,7.325,7.425,1919600.0],["2004-10-22",7.4175,7.4675,7.2175,7.265,2539600.0],["2004-10-25",7.275,7.3775,7.0575,7.1,2934400.0],["2004-10-26",6.515,6.875,6.14,6.4725,12298400.0],["2004-10-27",7.01,7.34,6.955,7.2975,5297600.0],["2004-10-28",7.195,7.335,7.125,7.2275,1396800.0],["2004-10-29",7.2575,7.325,7.1325,7.1725,1489600.0],["2004-11-01",7.16,7.29,7.025,7.2175,1286000.0],["2004-11-02",7.225,7.285,7.0775,7.125,1269200.0],["2004-11-03",7.2,7.4375,7.19,7.3275,1722400.0],["2004-11-04",7.2775,7.51,7.2475,7.51,1487600.0],["2004-11-05",7.525,7.62,7.4925,7.5975,1448000.0],["2004-11-08",7.5875,7.6275,7.525,7.5825,1040400.0],["2004-11-09",7.5225,7.625,7.5225,7.6125,1140400.0],["2004-11-10",7.6,7.71,7.505,7.605,1006000.0],["2004-11-11",7.5675,7.8875,7.5275,7.86,1650400.0],["2004-11-12",7.805,7.985,7.775,7.9675,1142800.0],["2004-11-15",7.9125,7.985,7.8125,7.88,1209600.0],["2004-11-16",7.8275,7.875,7.7075,7.74,1202000.0],["2004-11-17",7.74,7.9375,7.74,7.8775,1002000.0],["2004-11-18",7.8725,7.925,7.75,7.875,536000.0],["2004-11-19",7.835,7.9375,7.7525,7.795,957600.0],["2004-11-22",7.7175,7.8225,7.5825,7.7975,877600.0],["2004-11-23",7.8275,7.93,7.6025,7.8475,996800.0],["2004-11-24",7.8325,7.8725,7.6975,7.725,746800.0],["2004-11-26",7.735,7.7475,7.6,7.635,345200.0],["2004-11-29",7.68,7.955,7.6325,7.8875,896800.0],["2004-11-30",7.83,8.095,7.83,7.8925,1350000.0],["2004-12-01",7.9375,8.285,7.73,8.2125,2471200.0],["2004-12-02",8.1425,8.37,8.1425,8.2825,1409200.0],["2004-12-03",8.265,8.4725,8.265,8.43,1182000.0],["2004-12-06",8.315,8.6125,8.2,8.5425,1384000.0],["2004-12-07",8.61,8.61,8.1,8.265,1238400.0],["2004-12-08",8.33,8.435,8.15,8.3625,1112400.0],["2004-12-09",8.3025,8.4475,7.97,8.3075,1247600.0],["2004-12-10",8.285,8.285,8.0325,8.1525,878800.0],["2004-12-13",8.1925,8.255,8.045,8.0875,884800.0],["2004-12-14",8.1,8.1725,8.05,8.145,704000.0],["2004-12-15",8.09,8.35,8.07,8.335,756000.0],["2004-12-16",8.17,8.3625,7.985,7.995,1463600.0],["2004-12-17",7.9925,8.125,7.9,8.1175,1392000.0],["2004-12-20",8.0,8.235,7.9925,8.0,469600.0],["2004-12-21",8.0,8.0825,7.885,7.975,850000.0],["2004-12-22",7.8975,8.1175,7.8975,7.9625,985200.0],["2004-12-23",8.005,8.03,7.935,7.985,1020000.0],["2004-12-27",8.025,8.0725,7.93,7.9575,1068400.0],["2004-12-28",7.9325,8.33,7.9125,8.29,976400.0],["2004-12-29",8.235,8.39,8.225,8.275,743600.0],["2004-12-30",8.235,8.385,8.1425,8.3275,685600.0],["2004-12-31",8.3525,8.36,8.245,8.26,494800.0],["2005-01-03",8.3475,8.3775,8.0125,8.0825,1042400.0],["2005-01-04",8.0375,8.34,7.89,8.03,1297600.0],["2005-01-05",7.9575,8.0775,7.8625,7.9625,1244400.0],["2005-01-06",8.0,8.03,7.795,7.82,907200.0],["2005-01-07",7.9175,7.93,7.6,7.66,2186400.0],["2005-01-10",7.6975,7.805,7.6225,7.675,722800.0],["2005-01-11",7.645,7.8475,7.51,7.76,1080400.0],["2005-01-12",7.76,7.9275,7.75,7.8775,2624800.0],["2005-01-13",7.9175,7.92,7.6575,7.6975,752000.0],["2005-01-14",7.7325,7.8975,7.6875,7.83,768000.0],["2005-01-18",7.85,8.25,7.81,8.205,1689200.0],["2005-01-19",8.1975,8.26,8.1125,8.1725,1372800.0],["2005-01-20",8.0875,8.3375,8.0075,8.2625,1834800.0],["2005-01-21",8.265,8.325,8.195,8.225,936000.0],["2005-01-24",8.275,8.4125,8.225,8.3175,1481200.0],["2005-01-25",8.4575,8.7125,8.44,8.6725,2688000.0],["2005-01-26",8.6725,8.8225,8.1775,8.4625,5636800.0],["2005-01-27",8.4975,8.68,8.195,8.6775,2466400.0],["2005-01-28",8.6875,8.785,8.6375,8.7575,1622000.0],["2005-01-31",8.76,8.9075,8.68,8.89,1551200.0],["2005-02-01",8.925,9.0,8.8625,9.0,1116400.0],["2005-02-02",8.99,9.005,8.69,8.8925,1366400.0],["2005-02-03",8.89,8.9075,8.615,8.7525,1216800.0],["2005-02-04",8.7525,8.8875,8.6775,8.8025,1359600.0],["2005-02-07",8.795,8.9725,8.715,8.8825,1340400.0],["2005-02-08",8.86,9.1,8.8325,9.1,733600.0],["2005-02-09",9.125,9.205,8.765,8.8775,1008400.0],["2005-02-10",8.895,9.0,8.785,8.9425,942800.0],["2005-02-11",8.9375,9.245,8.8825,9.1,1798000.0],["2005-02-14",9.0625,9.235,9.0625,9.205,960400.0],["2005-02-15",9.2075,9.31,9.2075,9.3025,895600.0],["2005-02-16",9.2125,9.2525,9.02,9.12,1184400.0],["2005-02-17",9.0925,9.145,8.875,8.875,756000.0],["2005-02-18",8.93,9.045,8.8325,8.85,482000.0],["2005-02-22",8.8025,8.89,8.5325,8.615,1304400.0],["2005-02-23",8.6175,8.72,8.5125,8.5225,628400.0],["2005-02-24",8.5225,8.9725,8.5125,8.9,1041200.0],["2005-02-25",8.895,8.935,8.725,8.88,731200.0],["2005-02-28",8.84,9.0575,8.8,9.005,883200.0],["2005-03-01",9.0475,9.2125,8.9675,9.18,812000.0],["2005-03-02",9.16,9.2975,9.025,9.1525,843600.0],["2005-03-03",9.215,9.215,8.9025,9.025,851600.0],["2005-03-04",9.0875,9.19,9.055,9.1125,562800.0],["2005-03-07",9.1675,9.2725,9.095,9.14,559200.0],["2005-03-08",9.0925,9.2625,8.935,8.9425,648400.0],["2005-03-09",8.97,8.975,8.7875,8.7975,434000.0],["2005-03-10",8.795,8.9275,8.6375,8.8625,1252400.0],["2005-03-11",8.91,8.97,8.7825,8.7875,910800.0],["2005-03-14",8.845,8.9075,8.775,8.805,1487200.0],["2005-03-15",8.885,8.945,8.745,8.7775,752000.0],["2005-03-16",8.7075,8.8125,8.68,8.78,1738400.0],["2005-03-17",8.75,9.1975,8.7325,9.09,2275600.0],["2005-03-18",9.11,9.19,8.92,9.0875,3306800.0],["2005-03-21",9.19,9.19,8.99,9.1425,4251600.0],["2005-03-22",9.1575,9.56,9.1225,9.375,4310000.0],["2005-03-23",9.3175,9.3825,9.135,9.1375,1312000.0],["2005-03-24",9.14,9.315,9.14,9.2425,775600.0],["2005-03-28",9.28,9.28,8.4425,8.445,4213600.0],["2005-03-29",8.5,8.5,7.7975,7.9875,5893200.0],["2005-03-30",7.9525,8.3675,7.95,8.325,3281600.0],["2005-03-31",8.3225,8.64,8.2875,8.4525,2876400.0],["2005-04-01",8.41,8.6575,8.2925,8.4225,1438400.0],["2005-04-04",8.38,8.5525,8.325,8.4775,994800.0],["2005-04-05",8.5975,8.675,8.5275,8.62,1567200.0],["2005-04-06",8.67,8.825,8.5725,8.6,1252000.0],["2005-04-07",8.57,8.72,8.5475,8.6625,776000.0],["2005-04-08",8.625,8.6775,8.3825,8.4125,1209600.0],["2005-04-11",8.4225,8.63,8.3725,8.48,1375600.0],["2005-04-12",8.4675,8.6975,8.3425,8.655,1497200.0],["2005-04-13",8.6875,8.6975,8.4975,8.53,1202400.0],["2005-04-14",8.595,8.5975,7.92,7.9675,2669200.0],["2005-04-15",7.985,7.9875,7.5175,7.6425,2880400.0],["2005-04-18",7.725,7.73,7.57,7.66,1996000.0],["2005-04-19",7.65,7.75,7.585,7.6625,2470000.0],["2005-04-20",7.75,8.41,7.7275,8.1675,4352800.0],["2005-04-21",8.3875,8.49,8.2875,8.49,1491600.0],["2005-04-22",8.5,9.095,8.43,8.9325,4920000.0],["2005-04-25",8.9375,9.045,8.775,9.0,2239600.0],["2005-04-26",8.9975,9.115,8.7525,8.825,1552400.0],["2005-04-27",8.76,8.87,8.5725,8.765,1555200.0],["2005-04-28",8.71,8.8075,8.58,8.58,946800.0],["2005-04-29",8.5775,8.7425,8.3425,8.605,1589200.0],["2005-05-02",8.6625,8.8,8.62,8.7425,1434400.0],["2005-05-03",8.74,8.935,8.67,8.8025,1299600.0],["2005-05-04",8.79,9.0575,8.725,9.04,1196000.0],["2005-05-05",9.045,9.065,8.875,9.0225,1624400.0],["2005-05-06",8.965,9.0425,8.885,9.005,1077600.0],["2005-05-09",9.025,9.3325,9.0075,9.3325,2117600.0],["2005-05-10",9.25,9.3525,9.1825,9.2325,1597200.0],["2005-05-11",9.1875,9.2675,8.985,9.1275,877200.0],["2005-05-12",9.155,9.27,9.05,9.09,921600.0],["2005-05-13",9.085,9.125,8.9575,9.0775,1007200.0],["2005-05-16",9.12,9.3125,9.085,9.3125,987200.0],["2005-05-17",9.2425,9.3725,9.2,9.31,788400.0],["2005-05-18",9.3725,9.74,9.345,9.7275,1658000.0],["2005-05-19",9.73,9.8075,9.6125,9.8075,1121600.0],["2005-05-20",9.75,9.805,9.645,9.7825,819200.0],["2005-05-23",9.75,9.875,9.74,9.8675,1124000.0],["2005-05-24",9.8825,10.1875,9.825,10.1075,1954800.0],["2005-05-25",10.05,10.09,9.885,9.96,1651200.0],["2005-05-26",10.0125,10.1025,9.965,10.0225,1322400.0],["2005-05-27",9.995,10.2775,9.9025,10.2575,1230800.0],["2005-05-31",10.19,10.2675,9.9275,9.935,1154000.0],["2005-06-01",9.9475,10.1925,9.88,10.0175,896000.0],["2005-06-02",9.975,10.0675,9.8975,10.0025,1722400.0],["2005-06-03",9.995,10.0075,9.8075,9.8775,1268000.0],["2005-06-06",9.8075,9.8475,9.705,9.7925,1086400.0],["2005-06-07",9.7875,10.2125,9.755,9.795,1747600.0],["2005-06-08",9.85,9.8625,9.55,9.6575,804000.0],["2005-06-09",9.63,9.7025,9.4525,9.685,496400.0],["2005-06-10",9.6425,9.7425,9.52,9.5525,456800.0],["2005-06-13",9.51,9.7125,9.51,9.64,514800.0],["2005-06-14",9.625,9.715,9.6025,9.665,632400.0],["2005-06-15",9.685,9.7475,9.3875,9.4175,1318800.0],["2005-06-16",9.4125,9.49,9.2825,9.3625,1200400.0],["2005-06-17",9.3775,9.57,9.29,9.5025,1551200.0],["2005-06-20",9.46,9.595,9.25,9.5025,884400.0],["2005-06-21",9.5,9.855,9.5,9.785,1600400.0],["2005-06-22",9.86,10.0,9.8025,9.865,1272800.0],["2005-06-23",9.9,9.98,9.65,9.65,1077600.0],["2005-06-24",9.695,9.805,9.5025,9.7025,6844400.0],["2005-06-27",9.775,9.7875,9.6625,9.7125,1791200.0],["2005-06-28",9.745,9.935,9.7,9.905,1219200.0],["2005-06-29",9.95,10.055,9.6875,9.7525,1308400.0],["2005-06-30",9.77,9.9125,9.6675,9.7425,1587600.0],["2005-07-01",9.7675,9.835,9.6375,9.65,934400.0],["2005-07-05",9.625,9.69,9.5575,9.66,1145600.0],["2005-07-06",9.635,9.825,9.5875,9.7525,1120400.0],["2005-07-07",9.7025,9.795,9.7025,9.78,777600.0],["2005-07-08",9.8,9.995,9.7925,9.9875,993600.0],["2005-07-11",9.9725,10.125,9.9025,10.0475,772800.0],["2005-07-12",10.0375,10.095,9.95,10.0525,304400.0],["2005-07-13",10.0125,10.07,9.84,9.985,508400.0],["2005-07-14",10.125,10.295,10.0825,10.2425,1458400.0],["2005-07-15",10.205,10.325,10.1275,10.23,753200.0],["2005-07-18",10.25,10.25,10.0975,10.165,457200.0],["2005-07-19",10.15,10.8225,10.1375,10.685,2926800.0],["2005-07-20",10.7625,11.1325,10.6625,11.0775,2542800.0],["2005-07-21",11.03,11.1375,10.85,10.8575,1922000.0],["2005-07-22",10.845,10.9125,10.7825,10.845,734400.0],["2005-07-25",10.9075,10.9625,10.8525,10.935,1070400.0],["2005-07-26",10.96,11.005,10.8,10.9,1831200.0],["2005-07-27",9.375,9.425,8.785,9.3875,14240400.0],["2005-07-28",9.375,10.0425,9.3225,9.7575,4778400.0],["2005-07-29",9.7325,9.99,9.63,9.74,1555200.0],["2005-08-01",9.74,9.915,9.5475,9.5775,1922800.0],["2005-08-02",9.5525,9.705,9.5125,9.6575,1501600.0],["2005-08-03",9.6425,9.6575,9.385,9.42,2031600.0],["2005-08-04",9.44,9.44,9.0675,9.1975,3005600.0],["2005-08-05",9.18,9.325,9.1775,9.3,872000.0],["2005-08-08",9.3675,9.3675,8.9375,9.0075,2246800.0],["2005-08-09",9.0,9.1025,8.9375,9.0775,1289200.0],["2005-08-10",9.1125,9.1875,9.0275,9.1125,1292400.0],["2005-08-11",9.1025,9.27,9.1,9.17,1301600.0],["2005-08-12",9.135,9.1875,8.9775,9.07,1050400.0],["2005-08-15",9.0975,9.27,9.0,9.2,1026400.0],["2005-08-16",9.2425,9.33,9.2,9.2725,1439200.0],["2005-08-17",9.22,9.3075,9.1425,9.1625,633600.0],["2005-08-18",9.16,9.1625,8.925,9.0025,854400.0],["2005-08-19",9.025,9.0775,8.91,8.95,1005200.0],["2005-08-22",8.95,9.0875,8.95,9.005,892000.0],["2005-08-23",9.0,9.025,8.9375,8.955,852400.0],["2005-08-24",8.9525,9.005,8.8875,8.9,981200.0],["2005-08-25",8.91,8.9225,8.78,8.7825,846800.0],["2005-08-26",8.7875,8.8075,8.4225,8.5475,4119200.0],["2005-08-29",8.505,8.505,8.3375,8.4675,2177200.0],["2005-08-30",8.5875,8.935,8.5,8.85,2068000.0],["2005-08-31",8.9,9.2,8.8625,9.13,3026800.0],["2005-09-01",9.1525,9.25,9.125,9.1825,1703600.0],["2005-09-02",9.16,9.25,9.125,9.18,1156000.0],["2005-09-06",9.18,9.195,8.6875,8.795,2313200.0],["2005-09-07",8.7825,8.9225,8.685,8.7925,1629600.0],["2005-09-08",8.76,8.895,8.5525,8.595,1316400.0],["2005-09-09",8.575,8.63,8.265,8.315,2584800.0],["2005-09-12",8.27,8.3625,7.7875,8.1,12314000.0],["2005-09-13",8.125,8.2325,8.1,8.1525,3751600.0],["2005-09-14",8.2125,8.7075,8.1875,8.56,5709200.0],["2005-09-15",8.625,8.73,8.5225,8.605,4028000.0],["2005-09-16",8.625,8.6675,8.515,8.6,3246400.0],["2005-09-19",8.5775,8.625,8.4475,8.5025,1700400.0],["2005-09-20",8.445,8.5675,8.445,8.4875,1166000.0],["2005-09-21",8.4675,8.5375,8.2875,8.3,2304400.0],["2005-09-22",8.25,8.34,8.05,8.1875,1724800.0],["2005-09-23",8.165,8.25,8.125,8.1875,1092000.0],["2005-09-26",8.24,8.2875,8.045,8.125,1165600.0],["2005-09-27",8.1075,8.3575,8.055,8.265,1296400.0],["2005-09-28",8.27,8.555,8.27,8.545,2274400.0],["2005-09-29",8.54,8.5875,8.3825,8.4775,1932800.0],["2005-09-30",8.485,8.495,8.3525,8.4225,1532400.0],["2005-10-03",8.4125,8.6,8.41,8.5775,1683200.0],["2005-10-04",8.585,8.6725,8.465,8.4725,759600.0],["2005-10-05",8.5,8.5975,8.35,8.405,1348000.0],["2005-10-06",8.4,8.42,8.04,8.15,1556000.0],["2005-10-07",8.1775,8.2625,8.03,8.075,2094000.0],["2005-10-10",8.075,8.075,7.8475,7.8825,2206400.0],["2005-10-11",7.9,7.9,7.7575,7.7575,1531200.0],["2005-10-12",7.7475,7.7775,7.61,7.675,1593600.0],["2005-10-13",7.7075,7.925,7.61,7.7875,3798400.0],["2005-10-14",7.8125,7.835,7.725,7.745,2850400.0],["2005-10-17",7.75,7.855,7.66,7.8,1940000.0],["2005-10-18",7.8725,7.8725,7.7325,7.7375,1251200.0],["2005-10-19",7.725,7.8275,7.675,7.75,1636400.0],["2005-10-20",7.75,7.91,7.6725,7.8425,1379200.0],["2005-10-21",6.7575,7.4125,6.66,7.1025,10645200.0],["2005-10-24",7.1525,7.3925,7.1025,7.375,2536400.0],["2005-10-25",7.335,7.415,7.3275,7.3725,2408000.0],["2005-10-26",7.3475,7.375,7.175,7.2775,2421600.0],["2005-10-27",7.245,7.2875,7.165,7.2225,1716400.0],["2005-10-28",7.2375,7.2625,7.1375,7.195,1894800.0],["2005-10-31",7.2075,7.3,7.175,7.2175,1566400.0],["2005-11-01",7.2125,7.4025,7.2,7.2875,2166800.0],["2005-11-02",7.2875,7.5225,7.2625,7.4725,2624400.0],["2005-11-03",7.5,7.5,7.3325,7.365,1750000.0],["2005-11-04",7.355,7.4025,7.2775,7.36,1687200.0],["2005-11-07",7.31,7.375,7.31,7.3325,2098000.0],["2005-11-08",7.315,7.4,7.27,7.37,1197200.0],["2005-11-09",7.3825,7.3925,7.315,7.37,944000.0],["2005-11-10",7.375,7.4775,7.33,7.43,2080000.0],["2005-11-11",7.42,7.595,7.42,7.56,2368400.0],["2005-11-14",7.53,7.665,7.53,7.65,1186800.0],["2005-11-15",7.65,7.6675,7.5375,7.5925,682000.0],["2005-11-16",7.55,7.59,7.425,7.4825,617200.0],["2005-11-17",7.53,7.53,7.4525,7.505,1213600.0],["2005-11-18",7.5525,7.63,7.525,7.575,588800.0],["2005-11-21",7.575,7.7425,7.5375,7.6875,1231200.0],["2005-11-22",7.6875,7.905,7.6875,7.895,928000.0],["2005-11-23",7.955,7.985,7.89,7.925,840800.0],["2005-11-25",7.9275,8.025,7.8625,7.9525,725600.0],["2005-11-28",7.9925,8.05,7.84,7.905,1398400.0],["2005-11-29",7.87,8.0525,7.87,8.015,1490800.0],["2005-11-30",7.9925,8.175,7.9925,8.145,1616400.0],["2005-12-01",8.145,8.5025,8.1275,8.4825,1977600.0],["2005-12-02",8.525,8.565,8.395,8.43,1451600.0],["2005-12-05",8.3875,8.5525,8.3825,8.4825,1828800.0],["2005-12-06",8.5,8.7,8.4825,8.6375,1784400.0],["2005-12-07",8.67,8.7,8.505,8.5325,1478800.0],["2005-12-08",8.5025,8.5075,8.2875,8.4675,1471200.0],["2005-12-09",8.4625,8.555,8.4375,8.5075,469600.0],["2005-12-12",8.525,8.5925,8.3875,8.48,790400.0],["2005-12-13",8.48,8.5675,8.4275,8.5125,1264000.0],["2005-12-14",8.48,8.5725,8.4725,8.55,1444800.0],["2005-12-15",8.5375,8.61,8.49,8.6025,1009200.0],["2005-12-16",8.6325,8.65,8.575,8.6125,1474000.0],["2005-12-19",8.5925,8.68,8.5375,8.5725,1039200.0],["2005-12-20",8.5525,8.5525,8.4375,8.4975,1818000.0],["2005-12-21",8.45,8.635,8.4325,8.58,885200.0],["2005-12-22",8.5175,8.6175,8.4825,8.5875,1036800.0],["2005-12-23",8.55,8.685,8.55,8.64,387200.0],["2005-12-27",8.64,8.7,8.4525,8.47,705200.0],["2005-12-28",8.525,8.5275,8.35,8.49,1495200.0],["2005-12-29",8.475,9.49,8.475,8.965,3178000.0],["2005-12-30",8.9175,9.02,8.78,8.8725,972000.0],["2006-01-03",8.8925,9.0375,8.835,9.015,1818000.0],["2006-01-04",9.01,9.0975,8.9,9.03,848800.0],["2006-01-05",8.995,9.085,8.9475,8.9975,872800.0],["2006-01-06",8.95,9.0975,8.875,9.07,682000.0],["2006-01-09",8.98,9.205,8.8725,9.1725,1226800.0],["2006-01-10",9.105,9.4325,9.105,9.4325,1287600.0],["2006-01-11",9.39,9.5775,9.3525,9.4525,1220800.0],["2006-01-12",9.385,9.4375,9.28,9.4375,932000.0],["2006-01-13",9.3825,9.43,9.19,9.205,1649200.0],["2006-01-17",9.2075,9.2375,8.8125,8.875,2076800.0],["2006-01-18",8.69,8.8825,8.65,8.875,1612000.0],["2006-01-19",8.875,9.265,8.875,9.1175,1876000.0],["2006-01-20",9.155,9.1825,8.8575,8.935,1107600.0],["2006-01-23",8.9025,8.9175,8.7175,8.7925,1149600.0],["2006-01-24",8.775,8.925,8.6775,8.755,3950800.0],["2006-01-25",9.7625,10.485,9.75,10.44,8886400.0],["2006-01-26",10.3125,10.3575,10.1575,10.2475,3543200.0],["2006-01-27",10.0725,10.1475,9.905,9.9725,3565200.0],["2006-01-30",9.9225,10.145,9.91,10.0525,1707600.0],["2006-01-31",9.985,10.12,9.965,10.005,1691200.0],["2006-02-01",10.0,10.05,9.805,9.895,1978000.0],["2006-02-02",9.935,9.9375,9.78,9.8725,2185600.0],["2006-02-03",9.7925,9.875,9.5625,9.68,2202800.0],["2006-02-06",9.67,9.8225,9.5875,9.6,1128000.0],["2006-02-07",9.575,9.7075,9.5725,9.675,1130400.0],["2006-02-08",9.825,9.875,9.71,9.7475,1235600.0],["2006-02-09",9.72,9.875,9.6825,9.755,1674400.0],["2006-02-10",9.7925,9.8125,9.5675,9.7175,1412800.0],["2006-02-13",9.6575,9.745,9.5325,9.555,799200.0],["2006-02-14",9.6025,9.735,9.5775,9.68,781600.0],["2006-02-15",9.685,9.7725,9.68,9.7175,867200.0],["2006-02-16",9.6925,9.865,9.6925,9.8,924800.0],["2006-02-17",9.845,9.875,9.7525,9.8025,1010800.0],["2006-02-21",9.86,9.86,9.6625,9.7575,902000.0],["2006-02-22",9.875,10.08,9.7875,10.02,1487200.0],["2006-02-23",9.965,10.1425,9.8875,10.0825,1292000.0],["2006-02-24",10.0425,10.1225,9.9225,10.1225,628000.0],["2006-02-27",10.0775,10.3375,10.0775,10.26,1312800.0],["2006-02-28",10.2125,10.2925,10.2,10.2275,1900000.0],["2006-03-01",10.2275,10.3125,10.2025,10.2875,1212400.0],["2006-03-02",10.27,10.91,10.225,10.875,2827600.0],["2006-03-03",10.8,10.905,10.6,10.7425,1362000.0],["2006-03-06",10.78,10.78,10.4725,10.6275,1001600.0],["2006-03-07",10.53,10.675,10.4325,10.5775,1294800.0],["2006-03-08",10.5,10.535,10.3625,10.52,920000.0],["2006-03-09",10.56,10.6775,10.2,10.2175,1484000.0],["2006-03-10",10.185,10.365,10.185,10.2825,723600.0],["2006-03-13",10.2675,10.52,10.2575,10.465,1016800.0],["2006-03-14",10.4,10.6225,10.3925,10.5925,590400.0],["2006-03-15",10.6125,10.6125,10.4,10.525,1194800.0],["2006-03-16",10.5725,10.865,10.5475,10.705,1335600.0],["2006-03-17",10.69,10.7,10.5175,10.6625,929600.0],["2006-03-20",10.6625,11.02,10.6225,10.9725,1166400.0],["2006-03-21",11.0675,11.0975,10.9,11.0675,1359200.0],["2006-03-22",11.0,11.13,10.855,11.1275,1708800.0],["2006-03-23",11.075,11.1775,11.0075,11.08,1473600.0],["2006-03-24",11.0,11.2475,11.0,11.2375,749600.0],["2006-03-27",11.25,11.25,11.095,11.13,1038000.0],["2006-03-28",11.0975,11.1075,10.9025,10.9175,1068800.0],["2006-03-29",10.9175,11.2025,10.8925,11.1925,523600.0],["2006-03-30",11.1875,11.2375,10.945,11.0175,991600.0],["2006-03-31",11.0725,11.325,11.0,11.2625,1253200.0],["2006-04-03",11.3075,11.3075,10.9475,10.9625,1555600.0],["2006-04-04",10.9275,11.125,10.92,11.0775,760400.0],["2006-04-05",11.0525,11.2625,11.0025,11.1875,664000.0],["2006-04-06",11.1875,11.255,11.1125,11.16,678400.0],["2006-04-07",11.2125,11.2925,11.0075,11.1225,667200.0],["2006-04-10",11.135,11.1775,10.85,10.95,1024800.0],["2006-04-11",10.9925,11.01,10.7,10.725,930000.0],["2006-04-12",10.75,10.75,10.5675,10.6975,814400.0],["2006-04-13",10.66,10.8475,10.5275,10.76,894800.0],["2006-04-17",10.705,10.88,10.695,10.88,695600.0],["2006-04-18",10.8875,10.8875,10.5925,10.745,1804000.0],["2006-04-19",10.825,11.11,10.8225,11.11,2104400.0],["2006-04-20",10.965,12.465,10.9125,12.07,6416800.0],["2006-04-21",12.035,12.075,11.8375,12.0275,1326800.0],["2006-04-24",11.9375,12.0625,11.715,11.825,1474000.0],["2006-04-25",11.85,12.0975,11.8,11.9925,1130000.0],["2006-04-26",11.9925,11.9925,11.6475,11.8225,1233200.0],["2006-04-27",11.7625,11.85,11.68,11.77,750400.0],["2006-04-28",11.7,12.0,11.6675,11.845,1173200.0],["2006-05-01",11.8125,11.8625,11.6925,11.78,1257600.0],["2006-05-02",11.7575,12.0375,11.74,11.9325,1135200.0],["2006-05-03",11.9825,12.055,11.735,11.8,1093600.0],["2006-05-04",11.8425,12.125,11.795,12.0175,1328400.0],["2006-05-05",12.0175,12.165,11.7325,12.13,1017600.0],["2006-05-08",12.0675,12.225,11.975,12.1075,984800.0],["2006-05-09",12.1275,12.2,12.055,12.1175,624400.0],["2006-05-10",12.0625,12.205,11.845,12.0475,965600.0],["2006-05-11",12.08,12.1825,11.9175,11.9175,796800.0],["2006-05-12",11.945,11.945,11.525,11.5525,801200.0],["2006-05-15",11.48,11.645,11.2425,11.4,1123600.0],["2006-05-16",11.365,11.46,11.23,11.435,1048000.0],["2006-05-17",11.3425,11.3525,11.155,11.22,2024000.0],["2006-05-18",11.2825,11.44,11.22,11.2675,1492000.0],["2006-05-19",11.265,11.345,10.975,11.105,1781600.0],["2006-05-22",11.055,11.2725,11.015,11.1975,2444800.0],["2006-05-23",11.26,11.9825,11.2225,11.6175,2728400.0],["2006-05-24",11.6475,11.6475,11.205,11.5,1360800.0],["2006-05-25",11.47,11.71,11.45,11.695,920800.0],["2006-05-26",11.735,11.9075,11.735,11.7875,734400.0],["2006-05-30",11.825,11.825,11.2525,11.35,1274800.0],["2006-05-31",11.2975,11.6025,11.1,11.485,2384800.0],["2006-06-01",11.4325,11.4325,11.235,11.3975,1581200.0],["2006-06-02",11.36,11.46,11.1875,11.295,802400.0],["2006-06-05",11.2,11.34,11.08,11.11,660400.0],["2006-06-06",11.215,11.215,10.94,11.055,813600.0],["2006-06-07",11.065,11.0675,10.8775,10.9375,668000.0],["2006-06-08",10.875,10.9225,10.3,10.4875,1797600.0],["2006-06-09",10.5775,10.8525,10.5625,10.6475,906000.0],["2006-06-12",10.6825,10.695,10.3525,10.375,802000.0],["2006-06-13",10.35,10.41,10.14,10.2525,1204000.0],["2006-06-14",10.1675,10.3475,10.07,10.195,1186400.0],["2006-06-15",10.2175,10.6275,10.2125,10.5625,774400.0],["2006-06-16",10.5325,10.6,10.28,10.315,735600.0],["2006-06-19",10.3025,10.3325,10.135,10.135,534400.0],["2006-06-20",10.125,10.22,10.0175,10.03,962800.0],["2006-06-21",10.0225,10.505,10.0225,10.34,1035200.0],["2006-06-22",10.3475,10.38,10.13,10.1875,604000.0],["2006-06-23",10.21,10.215,9.975,10.08,672400.0],["2006-06-26",10.075,10.25,10.05,10.0625,894000.0],["2006-06-27",10.045,10.0625,9.78,9.84,1254400.0],["2006-06-28",9.825,10.075,9.8175,10.05,1124800.0],["2006-06-29",10.085,10.72,10.05,10.655,1422800.0],["2006-06-30",10.66,11.1775,10.63,11.16,1912000.0],["2006-07-03",11.1775,11.3525,11.125,11.345,1089600.0],["2006-07-05",11.3125,11.365,11.18,11.2725,1584400.0],["2006-07-06",11.2575,11.335,11.2475,11.325,720800.0],["2006-07-07",11.3125,11.4825,11.1,11.285,2530000.0],["2006-07-10",11.285,11.38,11.25,11.3,1230000.0],["2006-07-11",11.31,11.625,11.25,11.54,1492000.0],["2006-07-12",11.4975,11.565,11.3775,11.44,2237600.0],["2006-07-13",11.35,11.4275,11.2475,11.3825,1826800.0],["2006-07-14",11.3425,11.3775,10.925,11.095,1624800.0],["2006-07-17",11.05,11.0625,10.6675,10.725,1739200.0],["2006-07-18",10.71,10.82,10.395,10.675,1875600.0],["2006-07-19",10.7,10.935,10.44,10.8325,2516800.0],["2006-07-20",10.875,10.8925,10.75,10.785,1338000.0],["2006-07-21",10.8175,10.825,10.5875,10.645,2629600.0],["2006-07-24",10.71,10.9925,10.6875,10.695,1745200.0],["2006-07-25",10.7375,10.89,10.66,10.75,1780800.0],["2006-07-26",11.08,11.975,11.0075,11.5825,5878800.0],["2006-07-27",11.645,11.8125,11.595,11.675,2528800.0],["2006-07-28",11.6725,11.8125,11.505,11.595,1846000.0],["2006-07-31",11.49,12.0175,11.4175,12.0075,2249600.0],["2006-08-01",11.88,11.9275,11.4375,11.6825,1476000.0],["2006-08-02",11.7925,11.9825,11.6275,11.7375,1068000.0],["2006-08-03",11.7575,12.3025,11.665,12.2625,2348800.0],["2006-08-04",12.25,12.5925,12.02,12.1325,2961200.0],["2006-08-07",12.15,12.25,11.9525,12.13,2138000.0],["2006-08-08",12.2125,12.2375,12.0,12.0575,1006400.0],["2006-08-09",12.0275,12.2575,11.725,11.8,1422800.0],["2006-08-10",11.735,12.2125,11.4125,12.105,1866000.0],["2006-08-11",12.105,12.1225,11.9675,12.015,984000.0],["2006-08-14",12.0425,12.155,11.7725,11.775,1159200.0],["2006-08-15",11.82,12.0575,11.6875,11.97,2456800.0],["2006-08-16",12.1375,12.375,11.9525,12.2125,2486400.0],["2006-08-17",12.25,12.3575,12.1525,12.225,1651200.0],["2006-08-18",12.205,12.3425,12.1,12.25,872800.0],["2006-08-21",12.3725,13.1,12.3,12.775,7020400.0],["2006-08-22",12.835,13.0475,12.5625,12.6875,4533600.0],["2006-08-23",12.735,12.79,12.3425,12.4625,2449200.0],["2006-08-24",12.4675,12.5125,11.5725,11.895,4275600.0],["2006-08-25",11.8075,11.995,11.6725,11.895,1955600.0],["2006-08-28",11.8625,12.26,11.815,12.2325,2475600.0],["2006-08-29",12.25,12.345,12.0125,12.2025,1130400.0],["2006-08-30",12.3,12.5325,12.13,12.4875,2231600.0],["2006-08-31",12.4375,12.535,12.2225,12.2425,1194000.0],["2006-09-01",12.24,12.2725,12.0625,12.22,690000.0],["2006-09-05",12.255,12.4625,12.095,12.3,1208400.0],["2006-09-06",12.2325,12.2325,11.95,12.0525,2024400.0],["2006-09-07",12.025,12.3975,11.9275,12.0525,953600.0],["2006-09-08",12.1025,12.2425,11.95,12.0225,872000.0],["2006-09-11",11.9975,12.2875,11.8275,11.96,1250800.0],["2006-09-12",11.9675,12.165,11.8175,12.0775,1636000.0],["2006-09-13",12.0,12.225,12.0,12.1375,706800.0],["2006-09-14",12.0425,12.19,11.91,12.05,1696800.0],["2006-09-15",12.0875,12.105,11.9,11.9425,902400.0],["2006-09-18",11.935,11.9425,11.545,11.6,1548000.0],["2006-09-19",11.505,11.655,11.325,11.6325,1721200.0],["2006-09-20",11.6525,11.7575,11.59,11.6975,939200.0],["2006-09-21",11.68,11.8675,11.5825,11.745,1373600.0],["2006-09-22",11.6775,11.76,11.415,11.4825,845600.0],["2006-09-25",11.425,11.64,11.425,11.6075,1162400.0],["2006-09-26",11.56,11.8125,11.4125,11.7725,2008000.0],["2006-09-27",11.7725,11.8125,11.7175,11.7825,982400.0],["2006-09-28",11.7725,11.8825,11.7025,11.8625,1542800.0],["2006-09-29",11.805,11.9,11.695,11.77,1155200.0],["2006-10-02",11.8125,11.8425,11.3275,11.645,5067200.0],["2006-10-03",11.595,11.785,11.475,11.7775,1982800.0],["2006-10-04",11.7375,11.9675,11.6625,11.8725,1814000.0],["2006-10-05",11.8925,12.1975,11.8775,12.1875,987600.0],["2006-10-06",12.1325,12.1775,11.8775,11.925,852800.0],["2006-10-09",11.955,12.08,11.8775,11.9875,754000.0],["2006-10-10",12.0,12.2225,11.9225,12.13,1187200.0],["2006-10-11",12.0625,12.4125,12.015,12.2375,1031200.0],["2006-10-12",12.29,12.5,12.27,12.5,799600.0],["2006-10-13",12.46,12.6225,12.4275,12.5975,614800.0],["2006-10-16",12.625,12.715,12.5825,12.7075,690800.0],["2006-10-17",12.69,12.7175,12.5675,12.64,1384400.0],["2006-10-18",12.6675,12.6675,12.325,12.3325,564000.0],["2006-10-19",12.355,12.355,12.14,12.2325,862400.0],["2006-10-20",12.0275,12.1,11.1625,11.1625,5885200.0],["2006-10-23",11.2125,11.2175,11.0025,11.055,3285600.0],["2006-10-24",11.0075,11.1475,10.725,11.05,4526400.0],["2006-10-25",11.9825,12.3825,11.88,12.2125,6300400.0],["2006-10-26",12.21,12.21,11.8725,12.15,2142000.0],["2006-10-27",12.05,12.1225,11.8225,11.93,1587200.0],["2006-10-30",11.8075,11.9675,11.7275,11.765,1055200.0],["2006-10-31",11.72,11.75,11.5,11.555,1390000.0],["2006-11-01",11.525,11.5375,11.2875,11.3025,1828800.0],["2006-11-02",11.34,11.3875,11.155,11.255,1312000.0],["2006-11-03",11.27,11.2825,11.105,11.1775,1285600.0],["2006-11-06",11.0925,11.22,10.765,11.195,3580000.0],["2006-11-07",11.195,11.47,11.195,11.355,1683200.0],["2006-11-08",11.0725,11.38,11.0725,11.3725,1712800.0],["2006-11-09",11.3525,11.6,11.29,11.575,3322000.0],["2006-11-10",11.5275,11.7125,11.5275,11.6775,1616000.0],["2006-11-13",11.6975,11.7775,11.6475,11.755,2078000.0],["2006-11-14",11.75,11.96,11.7275,11.9025,2073600.0],["2006-11-15",12.0,12.455,11.9875,12.165,3562400.0],["2006-11-16",12.1875,12.2525,11.955,12.1375,1360800.0],["2006-11-17",12.14,12.155,11.9,11.9375,1250400.0],["2006-11-20",11.8775,12.2,11.8775,12.18,1050400.0],["2006-11-21",12.14,12.2425,12.09,12.2075,996800.0],["2006-11-22",12.225,12.5,12.2075,12.4125,1024800.0],["2006-11-24",12.4425,12.57,12.4425,12.53,476400.0],["2006-11-27",12.5,12.5125,12.0925,12.1425,1647600.0],["2006-11-28",12.08,12.2025,11.9875,12.015,1660000.0],["2006-11-29",12.1025,12.145,11.8725,11.9325,1652000.0],["2006-11-30",11.975,12.09,11.9325,11.9925,949200.0],["2006-12-01",11.9275,12.0,11.795,11.95,1282400.0],["2006-12-04",12.145,12.4325,12.1275,12.37,1771200.0],["2006-12-05",12.445,12.555,12.3825,12.475,1290800.0],["2006-12-06",12.4975,12.5125,12.3625,12.505,846400.0],["2006-12-07",12.5075,12.5225,12.335,12.375,882000.0],["2006-12-08",12.3825,12.48,12.275,12.34,536800.0],["2006-12-11",11.9675,12.415,11.9675,12.31,2166400.0],["2006-12-12",12.355,12.4325,12.1175,12.2925,2052000.0],["2006-12-13",12.385,12.45,12.2775,12.4,758800.0],["2006-12-14",12.355,12.685,12.355,12.65,1754400.0],["2006-12-15",12.745,12.8525,12.67,12.7325,2309600.0],["2006-12-18",12.7525,12.95,12.675,12.7375,1512400.0],["2006-12-19",12.73,12.84,12.65,12.805,1310800.0],["2006-12-20",12.775,13.235,12.765,13.0875,1631600.0],["2006-12-21",13.125,13.25,12.915,12.99,1410400.0],["2006-12-22",12.985,12.985,12.625,12.725,1357200.0],["2006-12-26",12.79,13.0275,12.79,12.9725,840800.0],["2006-12-27",13.0625,13.1125,12.88,13.0225,714400.0],["2006-12-28",13.055,13.1125,12.94,12.995,672000.0],["2006-12-29",12.8775,12.955,12.6825,12.6825,738000.0],["2007-01-03",12.6675,12.9725,12.4775,12.8925,2206400.0],["2007-01-04",12.905,13.2975,12.9,13.2575,2931600.0],["2007-01-05",13.2,13.6125,13.2,13.4075,2383200.0],["2007-01-08",13.3675,13.3875,13.0225,13.275,897200.0],["2007-01-09",13.21,13.3925,13.0375,13.365,1296000.0],["2007-01-10",13.2675,13.305,13.1,13.285,1328800.0],["2007-01-11",13.2125,13.7275,13.205,13.6925,2356000.0],["2007-01-12",13.62,13.75,13.49,13.75,1964000.0],["2007-01-16",13.75,13.8,13.47,13.5325,1397200.0],["2007-01-17",13.5575,13.795,13.4625,13.7725,1228000.0],["2007-01-18",13.91,13.935,13.425,13.44,1924800.0],["2007-01-19",13.49,13.54,13.41,13.495,1021200.0],["2007-01-22",13.5125,13.5175,13.225,13.305,1247600.0],["2007-01-23",13.23,13.42,13.1925,13.3,972000.0],["2007-01-24",13.26,13.44,13.195,13.44,1190400.0],["2007-01-25",13.44,13.505,13.1575,13.2475,964800.0],["2007-01-26",13.41,14.325,13.35,14.145,5630000.0],["2007-01-29",14.105,14.2325,13.97,14.0425,2141200.0],["2007-01-30",13.975,14.1625,13.9575,14.1,1501600.0],["2007-01-31",14.0425,14.2125,13.9275,14.145,2523200.0],["2007-02-01",14.1725,14.3525,14.08,14.27,1769600.0],["2007-02-02",14.2275,14.245,13.975,14.0,2044000.0],["2007-02-05",14.05,14.1175,13.98,14.01,1353600.0],["2007-02-06",14.0025,14.11,13.98,14.025,1528400.0],["2007-02-07",14.11,14.1375,13.925,13.9775,1942000.0],["2007-02-08",14.0,14.045,13.925,13.9325,1902400.0],["2007-02-09",13.805,13.925,13.5975,13.6475,1997200.0],["2007-02-12",13.6475,13.71,13.5925,13.67,817200.0],["2007-02-13",13.735,13.75,13.6175,13.655,827200.0],["2007-02-14",13.655,13.75,13.5525,13.7175,1114800.0],["2007-02-15",13.75,13.8875,13.6425,13.8325,1057600.0],["2007-02-16",13.8425,14.0,13.7875,13.99,1170000.0],["2007-02-20",13.885,13.98,13.62,13.8075,1862400.0],["2007-02-21",13.5925,13.9475,13.5925,13.93,1635600.0],["2007-02-22",13.95,14.0225,13.895,14.0225,1314800.0],["2007-02-23",13.95,14.08,13.67,13.9,1309400.0],["2007-02-26",13.95,13.995,13.7,13.81,1398000.0],["2007-02-27",13.62,13.65,12.945,13.025,2462200.0],["2007-02-28",13.03,13.52,13.03,13.23,2511400.0],["2007-03-01",12.96,13.255,12.735,13.22,2000000.0],["2007-03-02",13.125,13.25,13.075,13.12,1489400.0],["2007-03-05",13.075,13.245,12.85,12.855,1137400.0],["2007-03-06",13.055,13.24,13.015,13.15,1178200.0],["2007-03-07",13.175,13.475,13.0,13.42,1725800.0],["2007-03-08",13.48,13.605,13.225,13.23,983400.0],["2007-03-09",13.34,13.445,13.19,13.23,668000.0],["2007-03-12",13.16,13.435,13.16,13.345,1507800.0],["2007-03-13",13.495,13.53,13.215,13.255,1220800.0],["2007-03-14",13.27,13.325,12.97,13.22,1075400.0],["2007-03-15",13.285,13.32,13.075,13.25,1201400.0],["2007-03-16",13.25,13.25,13.0,13.17,721000.0],["2007-03-19",13.26,13.27,13.13,13.235,777800.0],["2007-03-20",13.2,13.26,13.075,13.24,577000.0],["2007-03-21",13.215,13.31,13.025,13.295,618400.0],["2007-03-22",13.27,13.525,13.27,13.505,917200.0],["2007-03-23",13.535,13.6,13.445,13.565,740600.0],["2007-03-26",13.57,13.6,13.4,13.56,517800.0],["2007-03-27",13.485,13.56,13.315,13.355,393000.0],["2007-03-28",13.315,13.49,13.185,13.335,699000.0],["2007-03-29",13.395,13.485,13.1,13.32,911400.0],["2007-03-30",13.34,13.44,13.275,13.42,579400.0],["2007-04-02",13.445,13.55,13.44,13.54,675200.0],["2007-04-03",13.55,13.8,13.55,13.645,918000.0],["2007-04-04",13.675,13.685,13.585,13.665,914400.0],["2007-04-05",13.735,13.735,13.58,13.64,443000.0],["2007-04-09",13.62,13.75,13.515,13.645,463200.0],["2007-04-10",13.575,13.655,13.415,13.46,585800.0],["2007-04-11",13.675,13.675,13.42,13.55,1106800.0],["2007-04-12",13.615,13.735,13.515,13.725,686000.0],["2007-04-13",13.78,13.835,13.63,13.815,910000.0],["2007-04-16",13.85,14.19,13.85,14.145,1892000.0],["2007-04-17",14.015,14.1,13.945,14.0,780600.0],["2007-04-18",14.0,14.075,13.95,14.055,876400.0],["2007-04-19",14.06,14.165,13.85,14.04,935200.0],["2007-04-20",14.15,14.23,13.94,14.0,1516200.0],["2007-04-23",14.045,14.05,13.895,13.965,1529800.0],["2007-04-24",13.9,14.24,13.9,14.19,1409200.0],["2007-04-25",14.205,14.44,14.13,14.285,1553800.0],["2007-04-26",14.29,14.685,14.29,14.64,1284000.0],["2007-04-27",14.64,14.695,14.3,14.645,1785200.0],["2007-04-30",14.595,14.595,14.275,14.34,1382200.0],["2007-05-01",14.24,14.61,14.24,14.6,1505800.0],["2007-05-02",14.6,14.785,14.575,14.745,1326400.0],["2007-05-03",14.75,15.115,14.59,14.99,1723600.0],["2007-05-04",15.35,16.135,15.3,15.71,2918600.0],["2007-05-07",15.61,15.685,15.265,15.305,1454200.0],["2007-05-08",15.26,15.46,15.185,15.395,1409200.0],["2007-05-09",15.32,15.5,15.255,15.495,914400.0],["2007-05-10",15.38,15.39,14.875,15.115,1144000.0],["2007-05-11",15.33,15.38,15.07,15.25,945000.0],["2007-05-14",15.16,15.4,15.095,15.15,1151800.0],["2007-05-15",15.21,15.28,14.92,14.98,1020200.0],["2007-05-16",14.975,15.09,14.76,14.84,1065800.0],["2007-05-17",14.84,14.87,14.65,14.725,1077200.0],["2007-05-18",14.725,14.95,14.6,14.92,1023800.0],["2007-05-21",14.995,15.215,14.955,15.03,838600.0],["2007-05-22",15.03,15.125,14.93,15.09,596400.0],["2007-05-23",15.15,15.17,14.87,14.89,897400.0],["2007-05-24",14.85,15.05,14.5,14.525,644800.0],["2007-05-25",14.545,14.95,14.525,14.86,1560800.0],["2007-05-29",14.905,14.945,14.655,14.765,662800.0],["2007-05-30",14.63,14.73,14.505,14.71,968200.0],["2007-05-31",14.68,14.725,14.5,14.595,1206200.0],["2007-06-01",14.6,14.78,14.38,14.625,2264600.0],["2007-06-04",14.65,14.8,14.615,14.7,1862200.0],["2007-06-05",14.7,14.715,14.51,14.56,2006200.0],["2007-06-06",14.5,14.595,14.375,14.55,1325800.0],["2007-06-07",14.465,14.52,14.4,14.435,1508600.0],["2007-06-08",14.395,14.615,14.38,14.575,1825400.0],["2007-06-11",14.53,14.555,14.43,14.51,1430600.0],["2007-06-12",14.415,14.58,14.415,14.55,1125000.0],["2007-06-13",14.54,14.735,14.38,14.625,1219600.0],["2007-06-14",14.65,14.96,14.6,14.92,1271400.0],["2007-06-15",15.0,15.75,14.985,15.6,3080400.0],["2007-06-18",15.68,15.785,15.305,15.39,1461800.0],["2007-06-19",15.305,15.655,15.305,15.6,1203000.0],["2007-06-20",15.625,16.02,15.59,15.8,2026400.0],["2007-06-21",15.89,16.0,15.605,15.97,1440600.0],["2007-06-22",15.995,16.025,15.625,15.785,2009200.0],["2007-06-25",15.8,16.095,15.715,15.895,1384600.0],["2007-06-26",16.015,16.285,15.74,16.025,1507800.0],["2007-06-27",15.95,16.32,15.78,16.135,1308000.0],["2007-06-28",16.125,16.325,16.04,16.155,1296200.0],["2007-06-29",16.175,16.23,16.0,16.1,1222200.0],["2007-07-02",16.205,16.435,16.12,16.325,1213800.0],["2007-07-03",16.395,16.52,16.27,16.395,622600.0],["2007-07-05",16.375,16.62,16.255,16.41,1241400.0],["2007-07-06",16.475,16.475,16.185,16.25,1721600.0],["2007-07-09",16.21,16.465,16.165,16.425,859600.0],["2007-07-10",16.385,16.425,16.22,16.25,769400.0],["2007-07-11",16.37,16.545,16.125,16.535,1015000.0],["2007-07-12",16.65,16.87,16.44,16.82,835400.0],["2007-07-13",16.835,16.92,16.76,16.855,648400.0],["2007-07-16",16.845,17.8,16.81,17.145,1990800.0],["2007-07-17",17.21,17.34,16.805,16.97,1129000.0],["2007-07-18",16.945,16.995,16.52,16.775,1046400.0],["2007-07-19",16.76,16.845,16.63,16.745,602400.0],["2007-07-20",16.66,16.72,16.375,16.565,710800.0],["2007-07-23",16.67,16.78,16.485,16.565,638600.0],["2007-07-24",16.49,16.585,16.215,16.435,1563800.0],["2007-07-25",16.46,16.825,16.46,16.71,2112200.0],["2007-07-26",16.55,16.77,16.365,16.555,1108800.0],["2007-07-27",16.54,16.67,16.345,16.5,1512000.0],["2007-07-30",16.475,16.58,16.195,16.525,1429600.0],["2007-07-31",16.645,16.77,16.46,16.515,1415000.0],["2007-08-01",17.5,18.3,16.905,18.145,5682800.0],["2007-08-02",18.195,19.465,18.155,19.195,6285000.0],["2007-08-03",18.945,19.33,18.695,18.965,2681600.0],["2007-08-06",19.5,19.51,18.855,19.225,3504800.0],["2007-08-07",19.225,19.225,18.765,19.01,3684200.0],["2007-08-08",18.87,19.835,18.38,19.015,4696600.0],["2007-08-09",18.925,18.985,17.765,18.705,3573200.0],["2007-08-10",17.7,18.705,16.44,18.445,2985600.0],["2007-08-13",18.75,19.035,18.66,18.815,2025400.0],["2007-08-14",19.115,19.115,18.37,18.505,1692800.0],["2007-08-15",18.38,18.73,17.75,17.81,1552400.0],["2007-08-16",17.425,17.675,16.59,17.32,2580200.0],["2007-08-17",17.85,18.39,17.04,17.37,1351000.0],["2007-08-20",17.475,17.805,17.36,17.63,907800.0],["2007-08-21",17.655,18.24,17.465,17.965,955400.0],["2007-08-22",18.15,18.68,18.005,18.59,1518400.0],["2007-08-23",18.73,18.73,18.22,18.415,984400.0],["2007-08-24",18.445,18.505,18.225,18.495,557000.0],["2007-08-27",18.37,18.42,18.125,18.125,1247200.0],["2007-08-28",17.96,18.165,17.4,17.435,1174200.0],["2007-08-29",17.5,17.845,17.475,17.755,883200.0],["2007-08-30",17.555,17.915,17.435,17.665,1648200.0],["2007-08-31",17.675,17.985,17.435,17.655,1498400.0],["2007-09-04",17.715,18.125,17.685,17.9,1345600.0],["2007-09-05",17.7,18.23,17.7,17.875,781800.0],["2007-09-06",17.875,18.125,17.79,18.035,694400.0],["2007-09-07",17.845,18.035,17.665,17.865,842400.0],["2007-09-10",17.84,17.865,17.385,17.69,584400.0],["2007-09-11",17.73,17.975,17.375,17.45,1230200.0],["2007-09-12",17.495,17.725,17.305,17.325,1603200.0],["2007-09-13",17.39,17.74,17.25,17.57,1836000.0],["2007-09-14",17.685,18.45,17.545,18.18,2508800.0],["2007-09-17",18.215,18.595,18.215,18.34,1532600.0],["2007-09-18",18.495,19.075,18.495,18.995,1618800.0],["2007-09-19",19.07,19.335,18.685,18.84,1125400.0],["2007-09-20",18.825,19.065,18.425,18.5,1090800.0],["2007-09-21",18.555,18.795,18.33,18.465,1052400.0],["2007-09-24",18.615,19.105,18.6,18.895,1242400.0],["2007-09-25",18.895,19.675,18.685,19.515,1492200.0],["2007-09-26",19.585,20.665,19.555,19.975,3132800.0],["2007-09-27",20.06,20.075,19.795,19.91,1504200.0],["2007-09-28",19.85,19.955,19.5,19.605,947600.0],["2007-10-01",19.605,20.005,19.57,19.985,1335800.0],["2007-10-02",20.0,20.145,19.77,20.095,1043000.0],["2007-10-03",19.935,20.39,19.905,20.305,1305800.0],["2007-10-04",20.22,20.495,19.775,19.94,1286000.0],["2007-10-05",20.14,20.425,19.935,19.96,1013000.0],["2007-10-08",20.055,21.11,20.055,20.99,2349800.0],["2007-10-09",21.05,21.085,20.805,20.985,2005000.0],["2007-10-10",21.115,21.55,20.84,21.0,1662000.0],["2007-10-11",21.24,21.25,20.785,21.0,2383600.0],["2007-10-12",21.035,21.12,20.56,20.775,1519000.0],["2007-10-15",20.9,20.9,20.28,20.46,1234200.0],["2007-10-16",20.455,21.14,20.34,20.98,1488600.0],["2007-10-17",21.025,21.345,21.0,21.13,1461800.0],["2007-10-18",21.15,21.295,21.0,21.155,820800.0],["2007-10-19",21.275,21.275,20.565,20.67,1552800.0],["2007-10-22",20.475,20.505,19.79,20.295,2294600.0],["2007-10-23",20.73,21.575,20.35,21.525,2004400.0],["2007-10-24",18.46,21.575,18.02,21.145,12733200.0],["2007-10-25",21.0,21.195,20.51,20.635,4268600.0],["2007-10-26",20.635,20.715,20.39,20.54,3348400.0],["2007-10-29",20.485,20.75,20.455,20.6,3417400.0],["2007-10-30",20.625,20.625,20.375,20.4,1887600.0],["2007-10-31",20.515,20.9,20.39,20.85,1873000.0],["2007-11-01",20.925,20.965,20.345,20.455,1776400.0],["2007-11-02",20.535,20.98,20.455,20.92,1535600.0],["2007-11-05",20.795,20.95,20.325,20.68,1134800.0],["2007-11-06",20.86,20.91,20.445,20.9,1035400.0],["2007-11-07",20.84,20.92,20.26,20.32,1640400.0],["2007-11-08",20.155,20.45,19.78,20.015,2319000.0],["2007-11-09",19.765,20.015,19.375,19.46,2452400.0],["2007-11-12",19.35,19.735,19.015,19.34,1621200.0],["2007-11-13",19.5,19.725,19.035,19.69,1764600.0],["2007-11-14",19.7,19.87,19.41,19.625,2180400.0],["2007-11-15",19.45,19.715,18.945,19.205,1807800.0],["2007-11-16",19.38,19.38,18.7,18.825,1823200.0],["2007-11-19",18.825,18.825,17.8,18.07,2488600.0],["2007-11-20",18.01,18.245,17.57,17.78,2081400.0],["2007-11-21",17.565,17.76,17.395,17.425,1224200.0],["2007-11-23",17.555,17.875,17.5,17.745,692800.0],["2007-11-26",17.615,18.06,17.6,17.645,1325600.0],["2007-11-27",17.83,18.025,17.62,17.93,1116800.0],["2007-11-28",17.975,18.755,17.965,18.585,1503200.0],["2007-11-29",18.47,18.76,18.36,18.44,810000.0],["2007-11-30",18.685,18.95,18.44,18.535,4042400.0],["2007-12-03",18.46,18.815,18.395,18.675,1154600.0],["2007-12-04",18.725,18.875,18.33,18.4,803200.0],["2007-12-05",18.515,18.865,18.46,18.785,622800.0],["2007-12-06",18.91,19.455,18.81,19.385,1579200.0],["2007-12-07",19.38,19.385,19.015,19.18,844600.0],["2007-12-10",19.34,19.34,18.36,18.365,1466600.0],["2007-12-11",18.38,18.535,17.215,17.27,2577600.0],["2007-12-12",17.4,17.675,16.36,16.45,4857000.0],["2007-12-13",16.37,16.375,15.86,16.075,6417200.0],["2007-12-14",16.025,16.105,15.785,15.795,2491600.0],["2007-12-17",15.73,15.755,15.2,15.21,1698400.0],["2007-12-18",15.29,15.91,15.23,15.815,3397200.0],["2007-12-19",15.85,16.07,15.72,15.75,2203600.0],["2007-12-20",15.8,15.875,15.6,15.805,1831200.0],["2007-12-21",15.805,15.975,15.515,15.53,2584600.0],["2007-12-24",15.53,16.075,15.53,16.065,613800.0],["2007-12-26",15.9,15.97,15.585,15.745,1402800.0],["2007-12-27",15.685,15.745,15.315,15.37,1136800.0],["2007-12-28",15.355,15.545,15.26,15.345,1044400.0],["2007-12-31",15.255,15.315,15.095,15.12,1295000.0],["2008-01-02",15.265,15.42,14.705,14.845,3009000.0],["2008-01-03",14.765,14.935,14.605,14.81,2358600.0],["2008-01-04",14.625,14.75,13.75,13.8,2579800.0],["2008-01-07",13.68,14.0,13.105,13.42,3961200.0],["2008-01-08",13.35,13.63,13.035,13.12,2466800.0],["2008-01-09",13.09,13.74,13.075,13.675,2788000.0],["2008-01-10",13.705,13.8,13.445,13.625,2201000.0],["2008-01-11",13.49,13.55,12.83,12.88,3071000.0],["2008-01-14",13.005,13.605,12.88,13.345,2579400.0],["2008-01-15",13.16,13.33,12.8,13.02,2437200.0],["2008-01-16",12.885,13.08,12.24,12.37,2675000.0],["2008-01-17",12.56,13.035,11.9,11.965,3645400.0],["2008-01-18",12.0,12.465,11.94,12.4,3381800.0],["2008-01-22",11.455,12.755,11.255,12.185,4369200.0],["2008-01-23",11.815,12.015,10.735,11.925,4663800.0],["2008-01-24",14.065,15.21,14.065,14.92,7555400.0],["2008-01-25",15.0,15.135,14.385,14.555,3393800.0],["2008-01-28",14.56,15.135,14.525,15.135,2473200.0],["2008-01-29",15.15,15.485,14.47,14.535,2493600.0],["2008-01-30",13.58,13.915,13.1,13.305,5391800.0],["2008-01-31",13.155,13.375,12.75,13.225,2877400.0],["2008-02-01",12.86,13.85,12.84,13.695,2417800.0],["2008-02-04",13.48,13.505,13.025,13.405,2738400.0],["2008-02-05",13.135,13.34,12.93,13.17,2661400.0],["2008-02-06",13.245,13.455,12.995,13.045,2173400.0],["2008-02-07",12.92,13.25,12.89,13.135,2262600.0],["2008-02-08",13.005,13.105,12.74,13.005,1654800.0],["2008-02-11",13.075,13.275,12.965,13.2,1334600.0],["2008-02-12",13.315,13.825,13.305,13.665,1858200.0],["2008-02-13",13.655,14.025,13.655,14.025,1351600.0],["2008-02-14",14.075,14.705,14.005,14.545,3163200.0],["2008-02-15",14.495,14.495,14.05,14.18,2042000.0],["2008-02-19",14.24,14.465,14.055,14.155,1470400.0],["2008-02-20",14.145,14.31,13.71,14.025,1726800.0],["2008-02-21",14.045,14.285,13.795,13.82,911800.0],["2008-02-22",13.825,13.955,13.33,13.94,1798000.0],["2008-02-25",13.885,14.225,13.885,14.085,1339000.0],["2008-02-26",14.055,14.58,14.005,14.28,1584600.0],["2008-02-27",14.145,14.385,14.03,14.275,1605400.0],["2008-02-28",14.17,14.29,14.03,14.145,1417400.0],["2008-02-29",14.025,14.095,13.58,13.67,1005400.0],["2008-03-03",13.735,13.93,13.625,13.895,1579400.0],["2008-03-04",13.605,13.975,13.605,13.935,2674600.0],["2008-03-05",13.93,14.23,13.82,14.005,1847800.0],["2008-03-06",14.09,14.2,13.98,14.04,1574200.0],["2008-03-07",13.905,14.23,13.58,13.775,2261400.0],["2008-03-10",13.825,13.825,13.495,13.5,1705600.0],["2008-03-11",13.805,14.005,13.7,13.96,1499200.0],["2008-03-12",13.96,14.47,13.925,14.22,2628400.0],["2008-03-13",14.13,14.305,13.725,14.155,1875200.0],["2008-03-14",14.18,14.455,13.895,14.115,1940000.0],["2008-03-17",13.8,13.99,13.51,13.83,1890000.0],["2008-03-18",14.0,14.195,13.73,14.14,2017600.0],["2008-03-19",14.15,14.265,13.87,13.915,1720000.0],["2008-03-20",13.81,14.14,13.775,14.1,1294600.0],["2008-03-24",14.11,14.955,14.08,14.79,1401600.0],["2008-03-25",14.845,15.055,14.71,14.955,735000.0],["2008-03-26",15.09,15.155,14.75,14.955,1222600.0],["2008-03-27",14.895,14.92,14.18,14.27,2229200.0],["2008-03-28",14.285,14.48,13.89,13.92,4556400.0],["2008-03-31",14.0,14.37,13.915,14.295,2005400.0],["2008-04-01",13.925,14.31,13.87,14.115,4871400.0],["2008-04-02",14.025,14.31,13.855,13.905,2918800.0],["2008-04-03",13.565,14.295,13.26,14.215,2201600.0],["2008-04-04",14.255,14.295,13.965,14.15,2036600.0],["2008-04-07",14.28,14.335,13.535,13.67,2603600.0],["2008-04-08",13.5,13.63,13.39,13.525,1174800.0],["2008-04-09",13.51,13.51,13.14,13.205,1347200.0],["2008-04-10",13.16,13.91,13.14,13.77,1932000.0],["2008-04-11",13.555,13.66,13.36,13.435,1504600.0],["2008-04-14",13.45,13.545,13.31,13.455,1371000.0],["2008-04-15",13.495,13.495,13.12,13.3,1127800.0],["2008-04-16",13.49,13.89,13.36,13.815,1211400.0],["2008-04-17",13.8,13.975,13.495,13.7,1283000.0],["2008-04-18",13.875,14.375,13.825,14.19,1734800.0],["2008-04-21",14.215,14.215,13.98,14.0,1965000.0],["2008-04-22",13.95,14.3,13.83,13.975,1654000.0],["2008-04-23",13.945,14.04,13.37,13.65,2786200.0],["2008-04-24",13.515,14.415,13.045,14.065,4308800.0],["2008-04-25",16.25,17.55,15.58,17.45,9281000.0],["2008-04-28",16.93,17.055,16.245,16.89,6821000.0],["2008-04-29",16.795,16.95,16.445,16.585,3322800.0],["2008-04-30",16.69,16.705,16.21,16.395,2892200.0],["2008-05-01",16.45,16.985,16.38,16.91,2424400.0],["2008-05-02",17.005,17.31,16.47,16.685,1874800.0],["2008-05-05",16.875,17.07,16.66,16.765,1303600.0],["2008-05-06",16.73,16.995,16.615,16.8,1616000.0],["2008-05-07",16.905,16.995,16.435,16.455,1412000.0],["2008-05-08",16.435,16.805,16.11,16.775,1753600.0],["2008-05-09",16.635,16.845,16.385,16.62,1999600.0],["2008-05-12",16.47,16.595,16.325,16.485,1792800.0],["2008-05-13",16.45,17.06,16.44,17.04,1784200.0],["2008-05-14",16.95,17.625,16.91,17.345,3015800.0],["2008-05-15",17.625,17.625,17.06,17.52,1152400.0],["2008-05-16",17.51,17.74,17.42,17.74,1448400.0],["2008-05-19",17.69,17.735,17.305,17.5,1373800.0],["2008-05-20",17.57,17.585,16.94,17.195,1619400.0],["2008-05-21",16.98,17.565,16.98,17.305,2415800.0],["2008-05-22",17.255,18.065,16.985,17.895,2951800.0],["2008-05-23",17.755,19.025,17.755,18.65,5102600.0],["2008-05-27",18.5,19.0,18.45,18.715,2943400.0],["2008-05-28",18.93,19.37,18.93,19.265,2508400.0],["2008-05-29",19.46,19.5,19.175,19.45,2339200.0],["2008-05-30",19.395,19.965,19.395,19.92,2153800.0],["2008-06-02",20.0,20.41,19.88,20.215,3198000.0],["2008-06-03",20.365,20.71,19.935,20.085,3119200.0],["2008-06-04",18.905,19.5,18.875,19.455,3165000.0],["2008-06-05",19.57,19.71,19.27,19.425,2414600.0],["2008-06-06",19.42,19.525,19.03,19.075,1378800.0],["2008-06-09",19.225,19.375,18.665,18.925,1640800.0],["2008-06-10",18.87,19.06,18.625,18.67,1456800.0],["2008-06-11",18.725,18.725,18.195,18.195,1789800.0],["2008-06-12",18.38,18.555,18.02,18.02,1165400.0],["2008-06-13",18.185,18.97,18.185,18.855,2272400.0],["2008-06-16",18.69,18.725,18.21,18.35,2516000.0],["2008-06-17",18.535,18.785,18.23,18.41,1666800.0],["2008-06-18",18.215,18.385,17.78,17.81,1579600.0],["2008-06-19",17.915,18.24,17.39,18.11,1854000.0],["2008-06-20",17.95,18.39,17.45,18.36,28829400.0],["2008-06-23",18.35,19.07,18.01,18.875,4448000.0],["2008-06-24",18.835,19.07,18.56,18.6,2146800.0],["2008-06-25",18.7,19.095,18.445,19.07,2313000.0],["2008-06-26",18.85,18.955,18.2,18.285,2682400.0],["2008-06-27",18.285,18.285,17.745,18.02,2199800.0],["2008-06-30",18.04,18.17,17.68,17.85,2796400.0],["2008-07-01",17.63,17.695,17.055,17.355,3130600.0],["2008-07-02",17.325,17.5,16.98,17.015,1958400.0],["2008-07-03",17.0,17.37,16.765,17.075,1468200.0],["2008-07-07",17.135,17.2,16.115,16.4,3486600.0],["2008-07-08",16.315,16.725,16.115,16.725,1498600.0],["2008-07-09",16.705,16.705,16.075,16.135,1816600.0],["2008-07-10",16.315,16.615,16.265,16.56,1764000.0],["2008-07-11",16.23,16.23,14.765,15.76,5416400.0],["2008-07-14",15.84,15.885,15.355,15.525,1934600.0],["2008-07-15",15.41,15.63,15.015,15.34,2316600.0],["2008-07-16",15.325,15.835,15.07,15.81,2149200.0],["2008-07-17",15.865,16.29,15.82,16.16,2302800.0],["2008-07-18",16.145,16.44,16.055,16.275,2367400.0],["2008-07-21",16.255,16.415,16.085,16.285,1505600.0],["2008-07-22",16.22,17.08,16.22,17.04,2926800.0],["2008-07-23",17.04,17.58,17.04,17.375,2840400.0],["2008-07-24",17.33,17.5,16.545,16.685,2819400.0],["2008-07-25",15.34,16.73,15.34,16.73,4546800.0],["2008-07-28",16.595,16.925,16.445,16.615,2849000.0],["2008-07-29",16.94,16.99,16.385,16.805,2434800.0],["2008-07-30",16.925,17.09,16.68,16.87,1683000.0],["2008-07-31",16.69,16.79,16.42,16.6,2486400.0],["2008-08-01",16.565,16.6,16.25,16.43,1237000.0],["2008-08-04",16.41,16.465,16.08,16.145,1482400.0],["2008-08-05",16.3,16.605,16.095,16.56,1222400.0],["2008-08-06",16.56,17.02,16.45,16.94,1115600.0],["2008-08-07",16.8,16.88,16.5,16.55,1266000.0],["2008-08-08",16.565,17.365,16.46,17.245,1782200.0],["2008-08-11",17.09,17.515,16.985,17.205,1452600.0],["2008-08-12",17.14,17.4,16.91,17.19,2635400.0],["2008-08-13",17.19,17.5,16.885,17.295,2277200.0],["2008-08-14",17.245,17.87,17.23,17.69,1880600.0],["2008-08-15",17.715,17.875,17.515,17.725,1746200.0],["2008-08-18",17.815,17.875,17.425,17.605,1842600.0],["2008-08-19",17.525,17.59,17.05,17.19,1111800.0],["2008-08-20",17.25,17.42,17.055,17.225,1652800.0],["2008-08-21",17.185,17.425,16.99,17.27,984600.0],["2008-08-22",17.15,17.31,16.95,17.09,1814200.0],["2008-08-25",16.96,16.96,16.35,16.63,2174800.0],["2008-08-26",16.585,16.605,16.23,16.425,2765400.0],["2008-08-27",16.43,16.76,16.34,16.595,843400.0],["2008-08-28",16.655,17.07,16.58,16.975,1016600.0],["2008-08-29",16.82,17.025,16.635,16.925,1556000.0],["2008-09-02",17.095,17.095,16.455,16.525,2055400.0],["2008-09-03",16.535,16.635,15.965,15.995,2034800.0],["2008-09-04",15.95,15.96,15.12,15.25,2420600.0],["2008-09-05",15.11,15.4,14.825,15.31,2648400.0],["2008-09-08",15.575,15.88,14.97,15.215,1495200.0],["2008-09-09",15.245,15.5,14.69,14.705,1528400.0],["2008-09-10",14.725,14.935,14.61,14.795,1243400.0],["2008-09-11",14.58,14.87,14.26,14.815,1529800.0],["2008-09-12",14.675,15.055,14.675,15.055,1517000.0],["2008-09-15",14.965,15.215,14.445,14.505,1939600.0],["2008-09-16",14.445,14.74,14.075,14.715,1608600.0],["2008-09-17",14.095,14.695,13.83,14.12,2616000.0],["2008-09-18",14.24,15.2,13.915,15.17,2525000.0],["2008-09-19",15.495,15.495,15.14,15.495,19600.0],["2008-09-22",15.28,15.5,14.48,14.56,902800.0],["2008-09-23",14.535,14.78,14.26,14.45,1072800.0],["2008-09-24",14.505,14.81,14.32,14.685,1405200.0],["2008-09-25",14.52,15.125,14.515,14.75,2843400.0],["2008-09-26",14.51,14.67,13.96,14.11,2342800.0],["2008-09-29",13.875,14.02,12.53,12.985,2657800.0],["2008-09-30",13.125,13.125,11.75,12.93,3806400.0],["2008-10-01",12.74,12.97,12.375,12.455,1918800.0],["2008-10-02",12.395,12.45,11.445,11.49,2322800.0],["2008-10-03",10.785,11.29,10.67,10.72,5181600.0],["2008-10-06",10.59,10.94,9.625,10.36,5004000.0],["2008-10-07",10.095,10.84,9.885,9.925,5218800.0],["2008-10-08",9.665,9.94,9.17,9.475,4696400.0],["2008-10-09",9.64,10.22,9.14,9.275,3259000.0],["2008-10-10",8.965,10.02,8.53,9.685,4598600.0],["2008-10-13",10.05,10.44,9.795,10.415,2819400.0],["2008-10-14",10.55,10.57,9.92,10.085,2384600.0],["2008-10-15",10.135,10.165,9.2,9.26,3024000.0],["2008-10-16",9.22,9.9,8.765,9.88,3433400.0],["2008-10-17",9.665,10.28,9.505,10.09,2426400.0],["2008-10-20",10.12,10.365,9.59,9.98,2312400.0],["2008-10-21",9.965,9.975,9.4,9.42,1835800.0],["2008-10-22",9.395,9.405,8.77,9.02,2122600.0],["2008-10-23",9.07,9.25,8.01,8.4,3872400.0],["2008-10-24",8.055,9.01,8.0,8.565,3315600.0],["2008-10-27",8.455,8.75,8.085,8.11,2151600.0],["2008-10-28",8.24,8.97,8.08,8.97,3141000.0],["2008-10-29",8.985,9.71,8.755,9.4,3077800.0],["2008-10-30",9.635,10.145,9.635,10.13,3537600.0],["2008-10-31",10.17,10.425,9.93,10.285,2424400.0],["2008-11-03",10.24,11.23,10.19,11.13,2390400.0],["2008-11-04",11.24,11.635,11.05,11.515,2500600.0],["2008-11-05",11.34,11.37,10.385,10.49,2255200.0],["2008-11-06",10.48,10.66,9.935,10.0,1661400.0],["2008-11-07",10.115,10.69,10.115,10.515,1741400.0],["2008-11-10",10.66,10.78,10.035,10.23,1801400.0],["2008-11-11",10.13,10.61,9.965,10.095,1850000.0],["2008-11-12",10.005,10.205,9.055,9.13,2863800.0],["2008-11-13",9.18,10.045,8.815,10.02,4027600.0],["2008-11-14",9.89,10.11,9.365,9.62,2058600.0],["2008-11-17",9.515,9.725,9.15,9.4,2329800.0],["2008-11-18",9.425,9.495,8.72,9.105,2041000.0],["2008-11-19",9.14,9.46,8.29,8.305,1848400.0],["2008-11-20",8.21,8.35,7.745,7.78,3040800.0],["2008-11-21",7.965,8.21,7.215,7.99,4175600.0],["2008-11-24",8.0,8.775,7.735,8.655,2602400.0],["2008-11-25",8.4,8.975,8.305,8.935,2374400.0],["2008-11-26",8.7,10.06,8.69,10.045,2937200.0],["2008-11-28",9.945,10.18,9.675,10.18,889400.0],["2008-12-01",9.435,9.62,8.38,8.42,3989200.0],["2008-12-02",8.525,8.775,8.37,8.67,2682400.0],["2008-12-03",8.51,8.855,8.305,8.65,3040800.0],["2008-12-04",8.45,8.77,8.135,8.31,1912000.0],["2008-12-05",8.205,8.6,7.975,8.58,2289200.0],["2008-12-08",8.76,9.66,8.585,9.545,2822600.0],["2008-12-09",9.5,9.86,9.125,9.425,1608200.0],["2008-12-10",9.6,10.055,9.375,9.965,2364400.0],["2008-12-11",9.78,10.155,9.62,9.725,3057000.0],["2008-12-12",9.5,10.18,9.405,10.08,1686400.0],["2008-12-15",10.15,10.25,9.73,9.96,1530000.0],["2008-12-16",9.605,10.55,9.605,10.55,1848200.0],["2008-12-17",10.505,11.035,10.34,10.885,1759400.0],["2008-12-18",10.98,10.98,10.05,10.19,2193800.0],["2008-12-19",10.125,10.65,10.125,10.285,2759800.0],["2008-12-22",10.32,10.38,9.78,10.04,1351000.0],["2008-12-23",10.125,10.39,9.85,9.925,1049600.0],["2008-12-24",9.91,10.055,9.77,9.98,353800.0],["2008-12-26",9.985,10.075,9.92,10.065,647600.0],["2008-12-29",10.015,10.015,9.8,9.905,827800.0],["2008-12-30",10.0,10.4,9.82,10.4,1421600.0],["2008-12-31",10.395,10.83,10.35,10.805,1936800.0],["2009-01-02",10.795,11.195,10.73,11.15,1504000.0],["2009-01-05",11.06,11.255,10.875,11.105,2853200.0],["2009-01-06",11.225,11.7,11.205,11.46,1935000.0],["2009-01-07",11.375,11.51,10.935,11.035,1191000.0],["2009-01-08",11.02,11.175,10.855,10.99,1130800.0],["2009-01-09",11.015,11.1,10.44,10.86,1517600.0],["2009-01-12",10.86,10.94,10.57,10.7,1230800.0],["2009-01-13",10.66,10.82,10.475,10.61,1446000.0],["2009-01-14",10.455,10.59,9.78,9.83,2727200.0],["2009-01-15",7.75,8.095,7.03,7.775,12872800.0],["2009-01-16",7.855,7.855,7.26,7.61,3402200.0],["2009-01-20",7.56,7.725,7.16,7.185,3891600.0],["2009-01-21",7.28,7.625,7.225,7.59,3609800.0],["2009-01-22",7.5,7.525,7.305,7.455,2803200.0],["2009-01-23",7.3,7.545,7.215,7.5,3279800.0],["2009-01-26",7.425,7.635,7.415,7.535,2450400.0],["2009-01-27",7.565,7.66,7.49,7.625,1308000.0],["2009-01-28",7.645,7.82,7.63,7.75,2149000.0],["2009-01-29",7.68,7.68,7.43,7.505,1595800.0],["2009-01-30",7.525,7.605,7.36,7.41,2249400.0],["2009-02-02",7.35,7.445,7.095,7.38,3727600.0],["2009-02-03",7.405,7.46,7.115,7.265,3902000.0],["2009-02-04",6.8,7.325,6.49,7.005,8332400.0],["2009-02-05",6.92,7.265,6.83,7.17,3381000.0],["2009-02-06",7.195,7.675,7.195,7.615,2945800.0],["2009-02-09",7.585,7.63,7.37,7.495,2088800.0],["2009-02-10",7.455,7.555,7.185,7.25,4115600.0],["2009-02-11",7.265,7.46,7.22,7.325,2669400.0],["2009-02-12",7.215,7.45,7.145,7.42,2030600.0],["2009-02-13",7.39,7.76,7.25,7.665,2672200.0],["2009-02-17",7.435,7.52,7.015,7.1,3349400.0],["2009-02-18",7.125,7.19,6.88,7.11,2162800.0],["2009-02-19",7.17,7.24,7.005,7.015,2143400.0],["2009-02-20",6.91,7.14,6.875,7.025,2138400.0],["2009-02-23",7.11,7.165,6.765,6.775,2027200.0],["2009-02-24",7.075,7.325,6.805,7.255,2476200.0],["2009-02-25",7.185,7.335,6.995,7.155,2104200.0],["2009-02-26",7.26,7.525,7.175,7.205,1776000.0],["2009-02-27",7.145,7.3,6.905,7.05,2246200.0],["2009-03-02",6.92,6.995,6.19,6.2,4167800.0],["2009-03-03",6.29,6.31,6.075,6.16,4519600.0],["2009-03-04",6.275,6.83,6.195,6.715,2674800.0],["2009-03-05",6.56,6.64,6.22,6.25,1411600.0],["2009-03-06",6.335,6.36,5.98,6.215,2695400.0],["2009-03-09",6.13,6.38,6.03,6.045,2372800.0],["2009-03-10",6.185,6.73,6.09,6.715,2060600.0],["2009-03-11",6.74,6.925,6.655,6.735,1584800.0],["2009-03-12",6.745,7.11,6.615,7.105,2003800.0],["2009-03-13",7.115,7.24,7.0,7.12,1087000.0],["2009-03-16",7.13,7.155,6.775,6.8,1980200.0],["2009-03-17",6.815,7.275,6.715,7.275,2063400.0],["2009-03-18",7.225,7.695,7.21,7.585,1709200.0],["2009-03-19",7.67,7.74,7.585,7.725,1525800.0],["2009-03-20",7.76,7.795,7.33,7.455,1681800.0],["2009-03-23",7.645,7.775,7.5,7.775,2047000.0],["2009-03-24",7.63,7.745,7.475,7.49,1800200.0],["2009-03-25",7.54,7.69,7.315,7.565,1585600.0],["2009-03-26",7.685,8.145,7.685,8.1,1936400.0],["2009-03-27",8.02,8.105,7.835,7.875,1156200.0],["2009-03-30",7.765,7.815,7.385,7.545,1166200.0],["2009-03-31",7.655,7.88,7.64,7.64,1635000.0],["2009-04-01",7.535,7.875,7.45,7.86,1941600.0],["2009-04-02",7.975,8.445,7.975,8.29,2682800.0],["2009-04-03",8.31,8.31,8.125,8.255,1488000.0],["2009-04-06",8.195,8.31,7.895,8.11,1333000.0],["2009-04-07",8.0,8.075,7.57,7.65,1621600.0],["2009-04-08",7.725,7.805,7.58,7.77,925400.0],["2009-04-09",7.995,8.46,7.98,8.435,1574200.0],["2009-04-13",8.36,8.37,8.045,8.16,1262000.0],["2009-04-14",8.06,8.325,8.01,8.27,1962200.0],["2009-04-15",8.345,8.43,8.21,8.37,1637800.0],["2009-04-16",8.445,9.05,8.385,8.935,2290800.0],["2009-04-17",8.94,9.025,8.74,9.01,2706400.0],["2009-04-20",8.815,8.95,8.555,8.65,2630400.0],["2009-04-21",8.48,9.055,8.43,9.03,1424000.0],["2009-04-22",8.91,9.565,8.885,9.39,2007400.0],["2009-04-23",10.235,10.235,9.455,9.59,3089200.0],["2009-04-24",9.67,9.83,9.495,9.775,3420800.0],["2009-04-27",9.67,10.28,9.645,9.99,4083800.0],["2009-04-28",9.915,9.97,9.415,9.47,4788600.0],["2009-04-29",10.585,11.1,10.025,11.01,6196800.0],["2009-04-30",11.11,11.25,10.56,10.72,3195800.0],["2009-05-01",10.695,11.09,10.505,10.95,2634800.0],["2009-05-04",11.0,11.405,10.93,11.395,2304200.0],["2009-05-05",11.325,11.39,11.095,11.26,2204800.0],["2009-05-06",11.395,11.395,11.08,11.205,2158400.0],["2009-05-07",11.3,11.5,10.495,10.62,2060600.0],["2009-05-08",10.735,10.975,10.585,10.775,1592800.0],["2009-05-11",10.58,10.69,10.445,10.545,2109200.0],["2009-05-12",10.645,10.73,10.39,10.52,2475200.0],["2009-05-13",10.365,10.4,9.895,10.03,2345200.0],["2009-05-14",10.095,10.24,10.01,10.165,1275600.0],["2009-05-15",10.065,10.35,10.05,10.11,1225000.0],["2009-05-18",10.2,10.2,9.95,10.15,1604200.0],["2009-05-19",10.1,10.165,9.92,10.005,1975800.0],["2009-05-20",10.125,10.245,9.8,9.82,1941000.0],["2009-05-21",9.725,9.725,9.265,9.365,1471800.0],["2009-05-22",9.425,9.425,9.18,9.26,1163200.0],["2009-05-26",9.19,9.56,9.15,9.5,1511600.0],["2009-05-27",9.39,9.58,9.325,9.35,1788000.0],["2009-05-28",9.4,9.515,9.19,9.415,1407400.0],["2009-05-29",9.425,9.59,9.285,9.59,1299800.0],["2009-06-01",9.695,10.06,9.695,10.015,2570000.0],["2009-06-02",9.925,10.17,9.885,10.075,1219800.0],["2009-06-03",9.95,10.065,9.925,10.055,1307600.0],["2009-06-04",10.09,10.5,10.09,10.45,1203000.0],["2009-06-05",10.495,10.705,10.43,10.6,1851400.0],["2009-06-08",10.595,10.645,10.27,10.56,1289000.0],["2009-06-09",10.785,11.465,10.785,11.25,2379400.0],["2009-06-10",11.38,11.38,11.0,11.125,1259400.0],["2009-06-11",11.165,11.57,11.13,11.325,1123800.0],["2009-06-12",11.195,11.245,10.86,11.17,1293000.0],["2009-06-15",11.03,11.07,10.635,10.77,975200.0],["2009-06-16",10.885,11.005,10.465,10.465,1152200.0],["2009-06-17",10.43,10.505,10.015,10.19,2589200.0],["2009-06-18",10.185,10.225,9.98,10.02,2287000.0],["2009-06-19",10.175,10.265,9.92,10.1,2852600.0],["2009-06-22",10.035,10.085,9.765,9.815,1368600.0],["2009-06-23",9.84,9.985,9.745,9.8,2268000.0],["2009-06-24",9.85,10.035,9.775,9.845,942000.0],["2009-06-25",9.785,10.0,9.75,9.95,1271600.0],["2009-06-26",9.86,9.94,9.765,9.89,2169000.0],["2009-06-29",9.905,9.995,9.76,9.895,1183000.0],["2009-06-30",9.86,9.995,9.675,9.815,1520800.0],["2009-07-01",9.9,9.965,9.75,9.835,1473000.0],["2009-07-02",9.76,9.835,9.505,9.65,992600.0],["2009-07-06",9.495,9.64,9.355,9.505,1573200.0],["2009-07-07",9.41,9.485,9.055,9.31,6265800.0],["2009-07-08",9.345,9.42,8.985,9.25,2255800.0],["2009-07-09",9.265,9.595,9.175,9.515,1738800.0],["2009-07-10",9.49,9.65,9.375,9.535,1622400.0],["2009-07-13",9.615,9.615,9.365,9.57,2421800.0],["2009-07-14",9.61,9.89,9.61,9.82,1253200.0],["2009-07-15",9.95,10.38,9.91,10.335,1488400.0],["2009-07-16",10.27,10.365,10.125,10.33,1217600.0],["2009-07-17",10.305,10.39,10.21,10.35,1458200.0],["2009-07-20",10.385,10.57,10.295,10.525,966800.0],["2009-07-21",10.55,10.75,10.5,10.665,1209200.0],["2009-07-22",10.67,10.89,10.61,10.815,927200.0],["2009-07-23",10.76,11.055,10.73,11.025,1677200.0],["2009-07-24",10.905,10.905,10.675,10.8,1390600.0],["2009-07-27",10.81,10.96,10.6,10.72,1371000.0],["2009-07-28",10.63,10.77,10.485,10.66,2043600.0],["2009-07-29",10.38,12.3,10.38,11.965,8968000.0],["2009-07-30",11.895,12.42,11.84,12.31,3694600.0],["2009-07-31",11.9,12.29,11.825,11.855,3070400.0],["2009-08-03",11.78,12.27,11.755,12.265,1792400.0],["2009-08-04",12.155,12.33,12.055,12.225,1781400.0],["2009-08-05",12.36,12.47,11.95,12.155,1384200.0],["2009-08-06",12.17,12.24,11.855,11.88,1512600.0],["2009-08-07",12.05,12.33,11.925,12.285,1253600.0],["2009-08-10",12.245,12.255,12.075,12.16,935400.0],["2009-08-11",12.115,12.19,11.915,12.115,1322600.0],["2009-08-12",12.085,12.67,12.06,12.555,1528800.0],["2009-08-13",12.66,12.835,12.49,12.59,1257200.0],["2009-08-14",12.535,12.72,12.205,12.32,1451000.0],["2009-08-17",12.045,12.055,11.715,11.745,961200.0],["2009-08-18",11.77,12.0,11.65,11.94,1811600.0],["2009-08-19",11.765,12.105,11.67,12.045,1193400.0],["2009-08-20",12.06,12.295,11.975,12.245,877400.0],["2009-08-21",12.39,12.61,12.225,12.605,1033400.0],["2009-08-24",12.6,12.68,12.28,12.32,1033400.0],["2009-08-25",12.355,12.55,12.27,12.285,615200.0],["2009-08-26",12.245,12.405,12.17,12.38,832200.0],["2009-08-27",12.435,12.465,12.185,12.44,890600.0],["2009-08-28",12.495,12.79,12.44,12.715,1702600.0],["2009-08-31",12.55,12.74,12.355,12.73,1658200.0],["2009-09-01",12.69,12.955,12.3,12.38,1297800.0],["2009-09-02",12.285,12.465,12.23,12.31,1202200.0],["2009-09-03",12.3,12.44,12.235,12.38,864000.0],["2009-09-04",12.32,12.75,12.32,12.75,869800.0],["2009-09-08",12.8,12.97,12.62,12.73,1087200.0],["2009-09-09",12.69,13.0,12.615,12.955,696800.0],["2009-09-10",12.905,12.975,12.855,12.945,913400.0],["2009-09-11",12.935,13.085,12.85,13.03,450800.0],["2009-09-14",12.885,13.01,12.75,13.0,505200.0],["2009-09-15",13.03,13.03,12.62,12.81,1186200.0],["2009-09-16",12.755,12.88,12.655,12.86,935800.0],["2009-09-17",12.795,12.92,12.655,12.72,550800.0],["2009-09-18",12.765,12.87,12.59,12.59,1788800.0],["2009-09-21",12.815,12.815,12.4,12.525,1021800.0],["2009-09-22",12.575,12.575,12.31,12.345,1043400.0],["2009-09-23",12.415,12.415,12.115,12.12,864600.0],["2009-09-24",12.135,12.24,11.9,12.045,858200.0],["2009-09-25",12.035,12.035,11.75,11.805,819200.0],["2009-09-28",11.795,12.115,11.75,12.02,878400.0],["2009-09-29",12.015,12.1,11.885,11.93,1087400.0],["2009-09-30",11.98,12.105,11.82,11.955,1361600.0],["2009-10-01",11.835,11.93,11.43,11.45,1547400.0],["2009-10-02",11.45,11.5,11.205,11.22,1313200.0],["2009-10-05",11.3,11.38,11.05,11.365,871800.0],["2009-10-06",11.42,11.485,11.27,11.345,1114600.0],["2009-10-07",11.315,11.35,10.945,11.0,2145000.0],["2009-10-08",11.065,11.065,10.875,10.925,2166400.0],["2009-10-09",10.875,10.98,10.865,10.925,2019400.0],["2009-10-12",10.955,10.98,10.81,10.905,1665200.0],["2009-10-13",10.86,11.045,10.84,11.02,1717400.0],["2009-10-14",11.11,11.35,11.11,11.285,1840600.0],["2009-10-15",11.13,11.235,10.96,11.225,2359600.0],["2009-10-16",11.115,11.21,10.905,11.05,1561600.0],["2009-10-19",11.1,11.165,10.89,11.155,1435400.0],["2009-10-20",11.205,11.375,11.195,11.32,2949600.0],["2009-10-21",11.295,11.305,11.055,11.055,2257600.0],["2009-10-22",11.06,11.165,10.695,11.05,1652400.0],["2009-10-23",11.045,11.045,10.82,10.84,1152600.0],["2009-10-26",10.875,11.05,10.665,10.715,1512000.0],["2009-10-27",10.75,10.82,10.58,10.65,1552200.0],["2009-10-28",10.66,10.88,10.495,10.625,5385000.0],["2009-10-29",10.675,10.935,10.625,10.775,4763800.0],["2009-10-30",10.69,10.76,10.45,10.485,1568000.0],["2009-11-02",10.51,10.765,10.435,10.6,1625400.0],["2009-11-03",10.495,10.86,10.45,10.83,2533600.0],["2009-11-04",10.86,10.99,10.695,10.89,2963400.0],["2009-11-05",11.0,11.15,10.95,11.145,3600800.0],["2009-11-06",11.05,11.245,10.95,11.2,1726000.0],["2009-11-09",11.25,11.44,11.24,11.44,2879000.0],["2009-11-10",11.41,11.69,11.38,11.655,6077800.0],["2009-11-11",11.75,11.86,11.64,11.8,1784000.0],["2009-11-12",11.76,11.92,11.66,11.675,2039400.0],["2009-11-13",11.75,11.81,11.655,11.795,926400.0],["2009-11-16",11.86,12.035,11.84,12.0,1183200.0],["2009-11-17",11.99,12.065,11.865,12.02,1057400.0],["2009-11-18",12.04,12.04,11.885,11.98,1441000.0],["2009-11-19",11.88,12.055,11.64,11.75,1089600.0],["2009-11-20",11.715,11.745,11.6,11.7,1642200.0],["2009-11-23",11.8,11.91,11.705,11.825,1385000.0],["2009-11-24",11.86,11.87,11.635,11.76,1194600.0],["2009-11-25",11.755,11.815,11.655,11.78,1923200.0],["2009-11-27",11.425,11.525,11.34,11.39,604800.0],["2009-11-30",11.34,11.355,10.965,11.165,1936800.0],["2009-12-01",11.23,11.58,11.175,11.48,1467600.0],["2009-12-02",11.5,11.705,11.475,11.545,974400.0],["2009-12-03",11.56,11.62,11.355,11.355,834000.0],["2009-12-04",11.495,11.685,11.315,11.61,1288600.0],["2009-12-07",11.615,11.78,11.53,11.715,1064000.0],["2009-12-08",11.645,11.645,11.4,11.53,1192000.0],["2009-12-09",11.4,11.58,11.335,11.575,975200.0],["2009-12-10",11.675,11.78,11.6,11.685,972400.0],["2009-12-11",11.735,11.915,11.73,11.845,949200.0],["2009-12-14",11.895,12.12,11.835,12.12,940400.0],["2009-12-15",12.02,12.445,11.93,12.4,1709200.0],["2009-12-16",12.435,12.49,12.19,12.23,1262200.0],["2009-12-17",12.145,12.24,12.065,12.18,1741800.0],["2009-12-18",12.215,12.335,12.185,12.215,2031600.0],["2009-12-21",12.28,12.515,12.28,12.445,1063600.0],["2009-12-22",12.44,12.655,12.44,12.64,971600.0],["2009-12-23",12.635,12.78,12.635,12.755,922000.0],["2009-12-24",12.765,12.935,12.735,12.925,329400.0],["2009-12-28",12.98,13.0,12.745,12.785,811800.0],["2009-12-29",12.825,12.835,12.69,12.79,568800.0],["2009-12-30",12.75,12.93,12.72,12.785,1801600.0],["2009-12-31",12.765,12.855,12.6,12.6,855200.0],["2010-01-04",12.59,12.94,12.59,12.825,1408000.0],["2010-01-05",12.815,12.975,12.705,12.76,895200.0],["2010-01-06",12.725,12.885,12.725,12.725,851400.0],["2010-01-07",12.69,12.8,12.635,12.745,748200.0],["2010-01-08",12.685,12.9,12.685,12.845,1007600.0],["2010-01-11",12.87,12.98,12.65,12.74,907000.0],["2010-01-12",12.675,12.765,12.465,12.54,924800.0],["2010-01-13",12.6,12.755,12.465,12.675,1387000.0],["2010-01-14",12.645,12.785,12.61,12.675,986800.0],["2010-01-15",12.615,12.665,12.22,12.275,1150800.0],["2010-01-19",12.25,12.5,12.25,12.43,1923600.0],["2010-01-20",12.305,12.425,11.955,12.0,2455200.0],["2010-01-21",11.98,12.175,11.84,11.87,2366400.0],["2010-01-22",11.875,11.9,11.565,11.615,1511600.0],["2010-01-25",11.74,11.825,11.595,11.74,1449600.0],["2010-01-26",11.73,11.865,11.655,11.695,1447000.0],["2010-01-27",11.655,11.84,11.55,11.795,1608800.0],["2010-01-28",11.79,11.825,11.49,11.5,1205000.0],["2010-01-29",11.535,11.64,11.435,11.445,2512600.0],["2010-02-01",11.515,11.605,11.425,11.605,1096000.0],["2010-02-02",11.595,11.735,11.48,11.635,1561000.0],["2010-02-03",11.49,12.465,11.475,12.315,2986600.0],["2010-02-04",12.17,12.17,11.82,11.82,2339000.0],["2010-02-05",11.825,12.13,11.655,12.13,1999800.0],["2010-02-08",12.115,12.39,11.97,12.245,2030600.0],["2010-02-09",12.34,12.475,12.175,12.35,1500400.0],["2010-02-10",12.345,12.44,12.12,12.345,1457200.0],["2010-02-11",12.33,12.535,12.215,12.53,1551000.0],["2010-02-12",12.41,12.57,12.32,12.565,2233200.0],["2010-02-16",12.575,12.575,12.315,12.56,1524000.0],["2010-02-17",12.595,12.89,12.56,12.795,1399400.0],["2010-02-18",12.905,13.065,12.72,13.015,1621600.0],["2010-02-19",13.005,13.39,12.905,13.23,2103000.0],["2010-02-22",13.25,13.605,13.185,13.6,2207000.0],["2010-02-23",13.505,13.6,13.16,13.28,1952400.0],["2010-02-24",13.35,13.565,13.32,13.555,995000.0],["2010-02-25",13.345,13.555,13.245,13.5,1571200.0],["2010-02-26",13.5,13.56,13.345,13.435,1419200.0],["2010-03-01",13.45,13.865,13.41,13.705,1321200.0],["2010-03-02",13.705,13.83,13.615,13.76,1016600.0],["2010-03-03",13.81,13.95,13.72,13.79,942200.0],["2010-03-04",13.76,13.855,13.65,13.695,937000.0],["2010-03-05",13.73,13.84,13.525,13.58,3930600.0],["2010-03-08",13.585,13.68,13.465,13.47,1738000.0],["2010-03-09",13.38,13.56,13.255,13.505,2093600.0],["2010-03-10",13.46,13.545,13.39,13.525,1566800.0],["2010-03-11",13.43,13.51,13.35,13.455,732000.0],["2010-03-12",13.54,13.545,13.28,13.535,915800.0],["2010-03-15",13.48,13.585,13.395,13.555,1030600.0],["2010-03-16",13.555,13.66,13.44,13.56,728800.0],["2010-03-17",13.56,13.995,13.45,13.915,1036200.0],["2010-03-18",13.91,13.995,13.81,13.975,794000.0],["2010-03-19",13.985,14.545,13.945,14.14,2905200.0],["2010-03-22",14.045,14.36,13.995,14.2,1188200.0],["2010-03-23",14.26,14.61,14.24,14.535,1481000.0],["2010-03-24",14.44,14.59,14.185,14.295,1186400.0],["2010-03-25",14.385,14.425,14.07,14.08,1447200.0],["2010-03-26",14.16,14.28,14.0,14.105,1016400.0],["2010-03-29",14.12,14.42,13.995,14.42,1381400.0],["2010-03-30",14.38,14.495,14.265,14.395,938600.0],["2010-03-31",14.315,14.455,14.3,14.36,1524000.0],["2010-04-01",14.375,14.44,14.16,14.26,824600.0],["2010-04-05",14.255,14.495,14.255,14.465,530800.0],["2010-04-06",14.355,14.5,14.355,14.495,741000.0],["2010-04-07",14.09,14.305,13.665,14.305,3400200.0],["2010-04-08",14.195,14.385,14.065,14.365,1331800.0],["2010-04-09",14.375,14.495,14.235,14.49,993800.0],["2010-04-12",14.44,14.58,14.355,14.57,977800.0],["2010-04-13",14.51,14.825,14.455,14.665,1697800.0],["2010-04-14",14.7,15.05,14.7,15.015,1425800.0],["2010-04-15",14.955,15.135,14.955,15.08,672000.0],["2010-04-16",15.025,15.185,14.82,14.915,692000.0],["2010-04-19",14.825,14.995,14.525,14.65,686600.0],["2010-04-20",14.745,15.085,14.705,15.035,1746400.0],["2010-04-21",15.395,15.805,15.28,15.29,2955600.0],["2010-04-22",15.255,15.47,14.94,15.425,1023400.0],["2010-04-23",15.45,15.605,15.305,15.505,853000.0],["2010-04-26",15.465,15.67,15.365,15.575,494800.0],["2010-04-27",15.475,15.8,15.375,15.4,1223400.0],["2010-04-28",15.51,15.73,15.425,15.54,835400.0],["2010-04-29",15.64,15.97,15.615,15.895,1017800.0],["2010-04-30",16.505,16.78,16.11,16.35,2611000.0],["2010-05-03",16.445,16.52,16.045,16.15,1506600.0],["2010-05-04",15.935,16.055,15.295,15.42,1175600.0],["2010-05-05",15.13,15.365,15.115,15.185,976800.0],["2010-05-06",15.1,15.285,13.72,14.59,1487200.0],["2010-05-07",14.525,14.635,14.05,14.235,1783200.0],["2010-05-10",14.76,15.135,14.685,14.9,1393800.0],["2010-05-11",14.725,15.275,14.725,15.05,982600.0],["2010-05-12",15.16,15.825,15.16,15.75,1602400.0],["2010-05-13",15.745,15.86,15.515,15.595,789600.0],["2010-05-14",15.495,15.505,14.9,15.08,1634600.0],["2010-05-17",15.185,15.64,15.185,15.585,1908200.0],["2010-05-18",15.7,15.745,15.185,15.22,1467400.0],["2010-05-19",15.13,15.365,14.865,15.075,1154400.0],["2010-05-20",14.805,14.825,14.235,14.25,1960600.0],["2010-05-21",14.315,14.445,14.02,14.35,2182000.0],["2010-05-24",14.33,14.57,14.04,14.05,1515600.0],["2010-05-25",13.825,13.98,13.365,13.945,2065800.0],["2010-05-26",13.97,14.4,13.87,14.05,1111400.0],["2010-05-27",14.205,14.685,14.165,14.665,720600.0],["2010-05-28",14.59,14.675,14.245,14.365,1405800.0],["2010-06-01",14.295,14.465,14.11,14.115,1590000.0],["2010-06-02",14.225,14.5,14.025,14.5,1053200.0],["2010-06-03",14.48,14.705,14.45,14.665,661000.0],["2010-06-04",14.405,14.55,14.095,14.14,1542000.0],["2010-06-07",14.14,14.28,13.735,13.76,1918800.0],["2010-06-08",13.785,13.955,13.575,13.7,2813600.0],["2010-06-09",13.81,14.425,13.81,14.125,2325200.0],["2010-06-10",14.38,14.775,14.38,14.73,1491800.0],["2010-06-11",14.555,14.93,14.13,14.93,1065200.0],["2010-06-14",14.99,15.0,14.685,14.705,806000.0],["2010-06-15",14.745,15.145,14.725,15.09,1059200.0],["2010-06-16",15.005,15.235,15.0,15.125,586800.0],["2010-06-17",15.1,15.285,14.88,15.055,347400.0],["2010-06-18",15.065,15.36,15.065,15.235,977000.0],["2010-06-21",15.4,15.5,15.13,15.22,711400.0],["2010-06-22",15.225,15.385,15.0,15.05,871200.0],["2010-06-23",15.08,15.085,14.73,14.745,861400.0],["2010-06-24",14.65,14.665,14.4,14.515,1265800.0],["2010-06-25",14.515,14.84,14.36,14.815,2032000.0],["2010-06-28",14.83,14.87,14.55,14.575,1204800.0],["2010-06-29",14.315,14.435,13.97,14.06,1460000.0],["2010-06-30",14.07,14.34,13.995,14.0,949400.0],["2010-07-01",13.99,14.12,13.585,13.87,907200.0],["2010-07-02",13.915,14.16,13.915,14.035,1016800.0],["2010-07-06",14.26,14.405,13.905,13.96,757000.0],["2010-07-07",14.0,14.45,13.925,14.425,993800.0],["2010-07-08",14.515,14.655,14.37,14.51,818600.0],["2010-07-09",14.525,14.67,14.445,14.63,484200.0],["2010-07-12",14.54,14.75,14.415,14.55,565800.0],["2010-07-13",14.675,15.015,14.61,14.965,712800.0],["2010-07-14",14.95,15.06,14.775,14.89,846000.0],["2010-07-15",14.86,14.96,14.605,14.88,509800.0],["2010-07-16",14.765,14.805,14.145,14.16,850000.0],["2010-07-19",14.185,14.355,14.005,14.215,1218000.0],["2010-07-20",14.025,14.165,13.815,14.13,1697000.0],["2010-07-21",14.23,14.425,14.09,14.245,1911000.0],["2010-07-22",14.45,14.62,14.34,14.425,1764400.0],["2010-07-23",14.335,14.895,14.335,14.855,1247600.0],["2010-07-26",14.93,15.395,14.855,15.345,1151600.0],["2010-07-27",15.475,15.49,15.075,15.1,1581000.0],["2010-07-28",15.03,15.18,14.365,14.41,1445400.0],["2010-07-29",14.56,14.61,14.08,14.135,1603800.0],["2010-07-30",13.965,14.245,13.76,14.185,1204400.0],["2010-08-02",14.405,14.495,14.19,14.355,861000.0],["2010-08-03",14.29,14.75,14.24,14.575,1210800.0],["2010-08-04",14.59,14.72,14.48,14.53,561000.0],["2010-08-05",14.405,14.75,14.405,14.685,740800.0],["2010-08-06",14.555,14.79,14.38,14.715,550400.0],["2010-08-09",14.755,14.845,14.62,14.825,368800.0],["2010-08-10",14.615,14.705,14.445,14.6,533800.0],["2010-08-11",14.37,14.495,14.0,14.235,1378400.0],["2010-08-12",14.0,14.135,13.925,14.06,858800.0],["2010-08-13",14.015,14.06,13.88,13.895,962000.0],["2010-08-16",13.81,13.97,13.705,13.91,612800.0],["2010-08-17",14.0,14.65,14.0,14.61,1296000.0],["2010-08-18",14.57,14.635,14.435,14.565,928600.0],["2010-08-19",14.4,14.55,14.4,14.5,1274800.0],["2010-08-20",14.43,14.82,14.43,14.805,1437400.0],["2010-08-23",14.83,14.995,14.785,14.855,1180000.0],["2010-08-24",14.64,14.745,14.405,14.43,2119600.0],["2010-08-25",14.395,14.395,14.095,14.345,814200.0],["2010-08-26",14.43,14.53,14.115,14.155,493600.0],["2010-08-27",14.255,14.425,13.975,14.37,745000.0],["2010-08-30",14.28,14.455,14.035,14.085,542400.0],["2010-08-31",14.005,14.31,13.86,14.065,942800.0],["2010-09-01",14.29,14.575,14.235,14.5,1075200.0],["2010-09-02",14.46,14.79,14.41,14.78,1326800.0],["2010-09-03",14.925,15.0,14.8,14.99,1382400.0],["2010-09-07",14.975,14.99,14.645,14.67,1303400.0],["2010-09-08",14.685,14.815,14.585,14.63,1399600.0],["2010-09-09",14.76,14.875,14.63,14.74,893800.0],["2010-09-10",14.735,14.98,14.69,14.96,747800.0],["2010-09-13",15.0,15.49,14.985,15.315,1702600.0],["2010-09-14",15.285,15.94,15.285,15.905,2460800.0],["2010-09-15",15.85,16.065,15.815,16.01,1717600.0],["2010-09-16",15.98,16.105,15.93,16.06,1057400.0],["2010-09-17",16.09,16.3,15.96,16.23,1673000.0],["2010-09-20",16.345,17.0,16.28,16.945,1945800.0],["2010-09-21",17.025,17.185,16.8,17.045,1626800.0],["2010-09-22",17.075,17.26,16.92,17.025,1020600.0],["2010-09-23",16.875,17.305,16.85,17.01,752800.0],["2010-09-24",17.195,17.435,17.155,17.385,854000.0],["2010-09-27",17.335,17.435,17.205,17.265,1021400.0],["2010-09-28",17.295,17.5,17.055,17.5,999600.0],["2010-09-29",17.475,17.52,17.115,17.265,1302200.0],["2010-09-30",17.43,17.765,17.295,17.52,1735200.0],["2010-10-01",17.64,17.69,17.355,17.605,1100200.0],["2010-10-04",17.59,17.75,17.21,17.47,1025000.0],["2010-10-05",17.63,18.05,17.54,17.82,1151800.0],["2010-10-06",17.79,17.87,17.22,17.365,1514400.0],["2010-10-07",17.48,17.56,17.305,17.425,1694800.0],["2010-10-08",17.47,17.47,17.175,17.25,1169800.0],["2010-10-11",17.28,17.31,16.98,17.08,1167400.0],["2010-10-12",17.065,17.585,16.975,17.445,1792600.0],["2010-10-13",17.595,17.86,17.425,17.605,881400.0],["2010-10-14",17.53,17.79,17.285,17.4,612600.0],["2010-10-15",17.53,17.705,17.285,17.58,524400.0],["2010-10-18",17.675,17.95,17.525,17.705,834000.0],["2010-10-19",17.425,17.585,17.075,17.22,658800.0],["2010-10-20",17.32,17.715,17.27,17.71,847000.0],["2010-10-21",17.75,18.0,17.71,17.92,928400.0],["2010-10-22",17.915,18.075,17.82,17.97,594600.0],["2010-10-25",18.025,18.245,17.955,18.135,522200.0],["2010-10-26",18.01,18.25,17.88,18.1,711000.0],["2010-10-27",17.945,18.11,17.82,17.95,1313400.0],["2010-10-28",18.0,18.075,17.735,17.875,456400.0],["2010-10-29",17.795,18.025,17.76,17.92,605600.0],["2010-11-01",18.0,18.085,17.62,17.745,946800.0],["2010-11-02",17.83,18.08,17.7,17.79,976800.0],["2010-11-03",18.315,18.82,18.16,18.65,2968600.0],["2010-11-04",18.825,19.07,18.825,19.05,1177000.0],["2010-11-05",18.945,19.095,18.725,18.955,1261800.0],["2010-11-08",18.81,18.925,18.685,18.815,754600.0],["2010-11-09",18.79,18.86,18.3,18.44,805400.0],["2010-11-10",18.32,18.375,18.0,18.375,765600.0],["2010-11-11",18.125,18.145,17.745,18.13,589200.0],["2010-11-12",18.05,18.19,17.935,18.05,553400.0],["2010-11-15",18.19,18.4,18.1,18.19,719600.0],["2010-11-16",18.035,18.215,17.81,17.985,945600.0],["2010-11-17",18.0,18.11,17.89,17.975,975600.0],["2010-11-18",18.105,18.66,18.105,18.575,1041000.0],["2010-11-19",18.575,18.67,18.415,18.445,935600.0],["2010-11-22",18.315,18.545,18.2,18.355,734400.0],["2010-11-23",18.095,18.21,17.9,18.145,940000.0],["2010-11-24",18.245,18.87,18.245,18.76,908800.0],["2010-11-26",18.585,18.895,18.585,18.845,333000.0],["2010-11-29",18.68,18.8,18.415,18.765,1347000.0],["2010-11-30",18.53,18.645,18.26,18.62,916600.0],["2010-12-01",18.905,19.155,18.765,18.99,981000.0],["2010-12-02",18.93,19.45,18.93,19.42,749600.0],["2010-12-03",19.305,20.175,19.095,20.015,1632400.0],["2010-12-06",19.905,20.205,19.79,19.925,1109800.0],["2010-12-07",20.0,20.43,20.0,20.16,1626800.0],["2010-12-08",20.26,20.46,20.175,20.34,878800.0],["2010-12-09",20.445,20.515,20.25,20.51,904800.0],["2010-12-10",20.5,20.63,20.38,20.63,927600.0],["2010-12-13",20.67,21.095,20.525,20.83,1254600.0],["2010-12-14",20.945,20.965,20.33,20.38,1147400.0],["2010-12-15",20.33,20.5,19.89,19.895,1738000.0],["2010-12-16",19.915,20.025,19.675,19.82,2017200.0],["2010-12-17",19.89,20.115,19.725,20.04,2044800.0],["2010-12-20",20.04,20.155,19.895,19.985,803000.0],["2010-12-21",20.06,20.275,20.03,20.14,566400.0],["2010-12-22",20.2,20.305,20.075,20.14,1154400.0],["2010-12-23",20.105,20.2,20.02,20.075,420800.0],["2010-12-27",19.95,20.21,19.795,20.165,417400.0],["2010-12-28",20.155,20.17,19.77,19.965,451200.0],["2010-12-29",20.0,20.17,19.99,20.08,287200.0],["2010-12-30",20.02,20.265,19.99,20.105,315600.0],["2010-12-31",20.05,20.285,19.965,19.965,644400.0],["2011-01-03",20.075,20.62,20.055,20.32,808000.0],["2011-01-04",20.325,20.325,19.7,20.005,898000.0],["2011-01-05",20.035,20.235,19.87,20.13,622800.0],["2011-01-06",20.085,20.31,20.03,20.085,956800.0],["2011-01-07",20.085,20.18,19.77,20.05,559200.0],["2011-01-10",19.895,20.445,19.89,20.37,1018600.0],["2011-01-11",20.415,20.57,20.205,20.52,940200.0],["2011-01-12",20.52,20.7,20.4,20.675,761400.0],["2011-01-13",20.625,20.745,20.54,20.705,575600.0],["2011-01-14",20.67,21.775,20.67,21.69,2138200.0],["2011-01-18",21.645,22.915,21.645,22.725,4971200.0],["2011-01-19",22.735,22.815,22.08,22.28,1670000.0],["2011-01-20",22.125,22.25,20.95,21.0,2621400.0],["2011-01-21",21.245,21.5,21.05,21.11,1373000.0],["2011-01-24",21.07,21.56,21.07,21.37,918000.0],["2011-01-25",21.29,21.605,21.16,21.6,683600.0],["2011-01-26",21.84,22.46,21.8,22.16,1267200.0],["2011-01-27",22.25,22.52,22.14,22.475,1588600.0],["2011-01-28",22.445,22.58,21.925,22.145,1334400.0],["2011-01-31",22.195,23.57,22.18,23.04,2752200.0],["2011-02-01",23.1,23.455,23.065,23.24,982000.0],["2011-02-02",23.16,23.46,22.93,23.34,1146600.0],["2011-02-03",23.275,23.44,22.585,22.915,2102200.0],["2011-02-04",23.905,23.955,23.375,23.94,3813600.0],["2011-02-07",23.95,24.135,23.75,24.025,1440200.0],["2011-02-08",23.585,23.93,23.43,23.65,1506200.0],["2011-02-09",23.5,23.7,23.42,23.67,899000.0],["2011-02-10",23.66,23.885,23.485,23.845,1041200.0],["2011-02-11",23.695,24.09,23.695,24.09,1620000.0],["2011-02-14",23.945,24.66,23.945,24.66,1168400.0],["2011-02-15",24.315,24.765,24.06,24.5,2021400.0],["2011-02-16",24.54,25.445,24.54,25.055,2178400.0],["2011-02-17",24.935,25.045,24.695,25.005,896000.0],["2011-02-18",24.955,25.1,24.835,25.095,745000.0],["2011-02-22",24.745,24.795,24.145,24.385,1366400.0],["2011-02-23",24.31,24.375,23.555,23.57,1841600.0],["2011-02-24",23.54,23.885,23.175,23.46,1887200.0],["2011-02-25",23.605,24.425,23.465,24.425,747400.0],["2011-02-28",24.03,24.74,24.03,24.575,1283000.0],["2011-03-01",24.62,24.805,24.17,24.29,1152800.0],["2011-03-02",24.175,24.705,24.155,24.415,1246000.0],["2011-03-03",24.65,25.4,24.65,25.24,949800.0],["2011-03-04",25.165,25.415,24.885,25.185,774000.0],["2011-03-07",25.235,25.415,24.17,24.745,1170000.0],["2011-03-08",24.785,25.105,24.6,24.82,747800.0],["2011-03-09",24.71,24.71,24.12,24.17,989200.0],["2011-03-10",23.76,23.88,23.305,23.46,1262400.0],["2011-03-11",23.445,23.94,23.04,23.875,719400.0],["2011-03-14",23.705,24.08,23.38,23.59,991400.0],["2011-03-15",22.685,23.23,22.575,22.99,1570200.0],["2011-03-16",23.09,23.22,22.64,22.84,1529000.0],["2011-03-17",23.135,23.395,22.95,22.95,1747200.0],["2011-03-18",23.37,23.55,22.82,23.0,1824400.0],["2011-03-21",23.36,23.595,23.235,23.505,1240600.0],["2011-03-22",23.48,23.74,23.32,23.645,1078000.0],["2011-03-23",23.565,23.76,23.28,23.635,543600.0],["2011-03-24",23.865,24.06,23.545,24.0,550400.0],["2011-03-25",24.04,24.4,24.005,24.1,423200.0],["2011-03-28",24.105,24.28,23.89,23.94,482800.0],["2011-03-29",23.95,24.985,23.75,24.955,1254200.0],["2011-03-30",25.005,25.13,24.905,25.0,722800.0],["2011-03-31",24.995,25.28,24.76,25.27,843000.0],["2011-04-01",25.3,26.15,25.28,25.835,1542600.0],["2011-04-04",25.84,26.06,25.5,25.93,1126600.0],["2011-04-05",25.82,25.95,25.65,25.72,847400.0],["2011-04-06",25.76,25.895,25.245,25.345,780400.0],["2011-04-07",25.24,25.485,25.095,25.125,862600.0],["2011-04-08",25.14,25.37,24.965,25.06,699000.0],["2011-04-11",25.105,25.275,24.68,24.86,995400.0],["2011-04-12",24.73,24.745,24.27,24.56,1260400.0],["2011-04-13",24.725,24.895,24.44,24.705,2184200.0],["2011-04-14",24.645,24.685,24.31,24.665,1063600.0],["2011-04-15",24.675,25.065,24.37,24.96,709400.0],["2011-04-18",24.505,24.515,23.5,24.07,1221000.0],["2011-04-19",24.085,24.79,24.085,24.695,844800.0],["2011-04-20",25.18,25.53,25.015,25.27,969800.0],["2011-04-21",25.4,25.655,25.275,25.6,530200.0],["2011-04-25",25.505,25.69,25.09,25.38,776200.0],["2011-04-26",25.49,26.025,25.46,25.615,1294000.0],["2011-04-27",25.59,25.835,25.185,25.605,1341000.0],["2011-04-28",25.625,25.84,25.07,25.22,1766200.0],["2011-04-29",23.535,24.35,23.055,23.42,7257400.0],["2011-05-02",23.51,23.545,23.065,23.31,2470200.0],["2011-05-03",23.17,23.295,21.45,21.53,4400000.0],["2011-05-04",21.475,21.475,19.93,20.245,6054000.0],["2011-05-05",20.75,22.755,20.605,22.0,7400000.0],["2011-05-06",22.09,22.44,21.365,21.935,4170400.0],["2011-05-09",22.25,22.415,21.82,22.02,1991000.0],["2011-05-10",22.215,22.3,21.95,22.245,1496000.0],["2011-05-11",22.22,22.26,21.88,21.95,1874200.0],["2011-05-12",21.79,22.06,21.515,22.015,1486000.0],["2011-05-13",21.81,22.135,21.54,21.555,1144600.0],["2011-05-16",21.485,21.725,21.125,21.14,2067200.0],["2011-05-17",21.08,21.08,20.54,20.95,2043600.0],["2011-05-18",20.9,21.55,20.755,21.505,2040200.0],["2011-05-19",21.705,21.87,21.285,21.695,1021000.0],["2011-05-20",21.78,21.855,21.21,21.46,796200.0],["2011-05-23",21.065,21.365,20.9,21.125,960400.0],["2011-05-24",21.13,21.14,20.81,20.87,1108000.0],["2011-05-25",20.82,21.285,20.75,21.19,718600.0],["2011-05-26",21.12,21.635,21.035,21.505,709800.0],["2011-05-27",21.765,21.765,21.51,21.575,507800.0],["2011-05-31",21.725,21.915,21.52,21.845,1654400.0],["2011-06-01",21.72,21.955,21.055,21.115,1152600.0],["2011-06-02",21.2,21.305,20.75,21.025,1462200.0],["2011-06-03",20.71,21.235,20.655,20.93,1269200.0],["2011-06-06",20.855,20.9,20.485,20.49,1402200.0],["2011-06-07",20.695,20.695,20.435,20.505,1160800.0],["2011-06-08",20.425,20.49,20.035,20.035,1812000.0],["2011-06-09",20.17,20.22,19.805,19.97,1624400.0],["2011-06-10",19.89,19.915,19.325,19.35,1940400.0],["2011-06-13",19.415,19.425,19.17,19.2,935200.0],["2011-06-14",19.415,19.735,19.26,19.52,1195400.0],["2011-06-15",19.305,19.405,19.0,19.04,2064200.0],["2011-06-16",19.075,19.225,18.73,18.905,2824200.0],["2011-06-17",19.09,19.26,18.77,18.8,1601200.0],["2011-06-20",18.75,18.945,18.665,18.785,963200.0],["2011-06-21",18.915,19.23,18.82,19.225,1968400.0],["2011-06-22",19.105,19.275,18.99,19.005,1431200.0],["2011-06-23",18.745,19.205,18.505,19.17,1542000.0],["2011-06-24",19.145,19.2,18.485,18.53,2780200.0],["2011-06-27",18.535,18.66,18.25,18.51,1970000.0],["2011-06-28",18.57,18.98,18.54,18.935,949600.0],["2011-06-29",19.13,19.52,18.935,19.265,1356600.0],["2011-06-30",19.32,19.88,19.255,19.82,1428800.0],["2011-07-01",19.92,20.48,19.865,20.43,1557000.0],["2011-07-05",20.445,20.55,20.33,20.475,1330400.0],["2011-07-06",20.445,20.675,20.34,20.61,1002400.0],["2011-07-07",20.79,20.98,20.66,20.765,1023800.0],["2011-07-08",20.49,20.56,20.19,20.49,934800.0],["2011-07-11",20.195,20.45,19.89,19.975,1283000.0],["2011-07-12",19.96,19.96,19.52,19.62,966200.0],["2011-07-13",19.76,20.11,19.47,19.49,1036800.0],["2011-07-14",19.61,19.8,19.06,19.11,873600.0],["2011-07-15",19.225,19.32,18.855,19.28,891600.0],["2011-07-18",19.12,19.36,18.65,18.81,683200.0],["2011-07-19",18.99,19.225,18.99,19.135,951000.0],["2011-07-20",19.275,19.375,18.78,18.83,1156200.0],["2011-07-21",18.9,19.14,18.68,18.89,778400.0],["2011-07-22",18.825,19.005,18.78,18.895,647800.0],["2011-07-25",18.75,19.0,18.71,18.84,659400.0],["2011-07-26",18.97,19.05,18.76,18.795,751000.0],["2011-07-27",18.765,18.85,17.99,18.105,1077400.0],["2011-07-28",18.1,18.255,17.895,18.0,1283200.0],["2011-07-29",17.775,17.99,17.515,17.79,825400.0],["2011-08-01",18.015,18.125,17.11,17.325,1631800.0],["2011-08-02",17.21,17.42,16.53,16.54,1474400.0],["2011-08-03",19.165,20.065,18.265,19.45,4865200.0],["2011-08-04",19.1,19.275,18.14,18.44,2622200.0],["2011-08-05",18.845,19.175,17.945,18.57,2384400.0],["2011-08-08",17.81,18.145,17.32,17.325,2684400.0],["2011-08-09",17.67,18.155,16.705,17.835,2066400.0],["2011-08-10",17.395,17.92,16.965,17.12,1409800.0],["2011-08-11",17.24,18.625,17.13,18.395,1115800.0],["2011-08-12",18.495,18.715,18.07,18.345,1108800.0],["2011-08-15",18.45,18.75,18.12,18.71,1181000.0],["2011-08-16",18.5,18.65,17.92,18.19,857000.0],["2011-08-17",18.38,18.55,17.78,18.045,592400.0],["2011-08-18",17.585,17.7,16.45,16.625,860400.0],["2011-08-19",16.38,17.06,16.21,16.375,1019600.0],["2011-08-22",16.69,16.925,16.225,16.47,866600.0],["2011-08-23",16.57,17.375,16.38,17.315,1161000.0],["2011-08-24",17.29,17.535,16.8,17.36,834400.0],["2011-08-25",17.48,17.57,16.9,16.98,744600.0],["2011-08-26",16.825,17.935,16.665,17.835,724400.0],["2011-08-29",18.09,18.76,18.0,18.65,749200.0],["2011-08-30",18.55,18.82,18.395,18.66,590400.0],["2011-08-31",18.775,19.105,18.41,18.57,1196800.0],["2011-09-01",19.345,19.78,18.86,18.91,1235000.0],["2011-09-02",18.455,18.64,17.815,17.94,648200.0],["2011-09-06",17.31,17.86,17.295,17.73,741200.0],["2011-09-07",18.075,18.585,18.05,18.48,606800.0],["2011-09-08",18.205,18.49,17.98,18.14,760000.0],["2011-09-09",17.94,18.155,17.34,17.53,1097800.0],["2011-09-12",17.35,17.785,17.25,17.78,870800.0],["2011-09-13",17.885,18.025,17.615,17.765,1329600.0],["2011-09-14",17.94,18.675,17.765,18.405,1564400.0],["2011-09-15",18.63,18.755,18.46,18.67,918000.0],["2011-09-16",18.75,18.75,17.915,18.195,1584600.0],["2011-09-19",17.825,18.135,17.555,17.97,731400.0],["2011-09-20",18.06,18.185,17.575,17.595,979600.0],["2011-09-21",17.61,17.795,17.35,17.375,1721200.0],["2011-09-22",16.875,17.145,16.43,16.88,2189000.0],["2011-09-23",16.825,17.075,16.6,17.05,711800.0],["2011-09-26",17.16,17.25,16.69,17.205,616400.0],["2011-09-27",17.575,18.595,17.48,18.165,1858000.0],["2011-09-28",18.3,18.375,17.225,17.25,1307800.0],["2011-09-29",17.575,17.78,16.84,17.315,576000.0],["2011-09-30",17.035,17.185,16.715,16.775,1695000.0],["2011-10-03",16.81,17.005,16.1,16.21,1935400.0],["2011-10-04",16.075,16.805,15.94,16.77,920800.0],["2011-10-05",16.835,17.61,16.545,17.59,736000.0],["2011-10-06",17.545,18.125,17.395,18.075,673800.0],["2011-10-07",18.15,18.28,17.9,17.98,1026600.0],["2011-10-10",18.345,18.815,18.19,18.745,539600.0],["2011-10-11",18.56,18.915,18.415,18.575,858600.0],["2011-10-12",18.73,19.22,18.7,18.99,538800.0],["2011-10-13",18.835,18.905,18.385,18.55,894000.0],["2011-10-14",18.85,19.085,18.59,19.025,526400.0],["2011-10-17",18.825,18.835,18.06,18.195,801600.0],["2011-10-18",18.265,18.89,17.95,18.74,667000.0],["2011-10-19",18.735,18.8,18.185,18.25,555000.0],["2011-10-20",18.26,18.42,17.715,18.23,593200.0],["2011-10-21",18.485,18.81,18.285,18.78,439000.0],["2011-10-24",18.915,20.02,18.655,20.01,1473000.0],["2011-10-25",19.815,20.095,19.385,19.485,1015800.0],["2011-10-26",19.66,19.68,18.87,19.29,1082200.0],["2011-10-27",19.905,21.075,19.895,20.605,1050000.0],["2011-10-28",20.49,20.755,20.17,20.64,652200.0],["2011-10-31",20.46,20.6,20.15,20.205,882600.0],["2011-11-01",19.515,20.195,18.9,19.29,973000.0],["2011-11-02",20.22,20.945,19.935,20.605,2375800.0],["2011-11-03",20.795,21.83,20.615,21.74,1753400.0],["2011-11-04",21.28,21.335,20.805,21.12,1381400.0],["2011-11-07",21.045,21.175,20.655,21.0,1195600.0],["2011-11-08",21.36,21.64,20.89,21.515,976200.0],["2011-11-09",20.875,21.12,20.615,20.695,985200.0],["2011-11-10",21.015,21.16,20.665,20.81,778600.0],["2011-11-11",21.13,21.645,21.01,21.21,724600.0],["2011-11-14",21.01,21.38,20.95,21.18,539000.0],["2011-11-15",21.115,21.69,20.85,21.515,598800.0],["2011-11-16",21.235,21.8,21.175,21.515,1322000.0],["2011-11-17",21.555,21.795,21.25,21.495,2498200.0],["2011-11-18",21.62,21.62,21.06,21.3,1174600.0],["2011-11-21",20.84,20.89,20.43,20.61,840000.0],["2011-11-22",20.51,20.53,19.95,20.22,1014400.0],["2011-11-23",20.115,20.34,19.445,19.495,893200.0],["2011-11-25",19.415,19.555,19.165,19.205,560800.0],["2011-11-28",19.84,20.12,19.715,20.0,766000.0],["2011-11-29",20.06,20.31,19.885,20.05,525000.0],["2011-11-30",20.825,21.55,20.805,21.54,1155600.0],["2011-12-01",21.5,21.7,21.29,21.365,1114800.0],["2011-12-02",21.68,22.085,21.45,21.73,1266400.0],["2011-12-05",22.115,22.5,21.84,22.08,993000.0],["2011-12-06",22.16,22.16,21.82,22.06,585200.0],["2011-12-07",21.89,22.495,21.65,22.43,1233000.0],["2011-12-08",22.23,22.36,21.665,21.72,1532000.0],["2011-12-09",21.775,22.44,21.695,22.345,671200.0],["2011-12-12",22.015,22.14,21.565,21.86,947000.0],["2011-12-13",22.095,22.22,21.525,21.775,1544600.0],["2011-12-14",21.635,22.075,21.105,21.355,679600.0],["2011-12-15",21.62,21.62,21.11,21.335,957600.0],["2011-12-16",21.525,21.62,21.115,21.36,3082200.0],["2011-12-19",21.52,21.88,21.36,21.375,1323400.0],["2011-12-20",21.79,22.5,21.71,22.465,910000.0],["2011-12-21",22.395,22.41,21.555,22.0,823000.0],["2011-12-22",22.015,22.52,21.99,22.36,855000.0],["2011-12-23",22.33,22.52,22.01,22.315,489000.0],["2011-12-27",22.24,22.5,22.03,22.3,373600.0],["2011-12-28",22.3,22.355,21.465,21.605,821600.0],["2011-12-29",21.635,22.0,21.605,21.86,465400.0],["2011-12-30",21.86,21.875,21.66,21.7,431800.0],["2012-01-03",21.415,21.5,20.645,20.815,3737200.0],["2012-01-04",20.71,20.775,20.005,20.105,2753400.0],["2012-01-05",20.06,20.495,19.905,20.385,1925000.0],["2012-01-06",20.395,20.465,19.955,20.075,1164800.0],["2012-01-09",20.23,20.91,20.05,20.87,1510600.0],["2012-01-10",21.04,21.53,21.035,21.505,1488200.0],["2012-01-11",21.38,21.62,21.375,21.535,952000.0],["2012-01-12",21.625,21.99,21.48,21.89,1159800.0],["2012-01-13",21.635,21.745,21.325,21.565,797200.0],["2012-01-17",21.61,21.995,21.325,21.42,804400.0],["2012-01-18",21.5,21.9,21.11,21.89,1188200.0],["2012-01-19",22.0,22.53,21.915,22.35,1176800.0],["2012-01-20",22.345,22.495,22.19,22.205,703800.0],["2012-01-23",22.23,22.3,21.835,22.13,537600.0],["2012-01-24",22.075,22.53,21.935,22.505,1249400.0],["2012-01-25",22.395,22.505,22.17,22.385,982600.0],["2012-01-26",22.49,22.99,22.225,22.775,1901400.0],["2012-01-27",22.75,23.34,22.645,23.235,2339600.0],["2012-01-30",22.93,23.37,22.89,23.295,1812800.0],["2012-01-31",23.475,23.74,23.05,23.415,2323600.0],["2012-02-01",23.51,23.85,23.395,23.795,1543800.0],["2012-02-02",23.83,24.115,23.765,24.07,2458200.0],["2012-02-03",26.0,26.25,25.11,25.415,3900200.0],["2012-02-06",25.115,25.65,25.115,25.53,1489600.0],["2012-02-07",25.1,25.825,25.1,25.535,1571600.0],["2012-02-08",25.27,25.585,25.26,25.535,1995400.0],["2012-02-09",25.62,25.8,25.47,25.79,1111200.0],["2012-02-10",25.49,25.7,25.27,25.675,1305200.0],["2012-02-13",25.8,25.95,25.535,25.82,687000.0],["2012-02-14",25.42,25.96,25.41,25.87,1106800.0],["2012-02-15",25.985,25.985,25.245,25.405,1087400.0],["2012-02-16",25.48,25.995,25.39,25.895,851600.0],["2012-02-17",25.945,26.0,25.6,25.835,884800.0],["2012-02-21",25.845,25.97,25.34,25.46,843000.0],["2012-02-22",25.47,25.86,25.36,25.565,1269000.0],["2012-02-23",25.53,25.82,25.425,25.75,821000.0],["2012-02-24",25.765,25.855,25.46,25.485,774400.0],["2012-02-27",25.215,25.62,24.95,25.535,830600.0],["2012-02-28",25.45,25.75,25.31,25.5,547200.0],["2012-02-29",25.5,25.5,25.13,25.145,723200.0],["2012-03-01",25.3,25.365,25.045,25.3,767200.0],["2012-03-02",25.195,25.3,24.63,24.735,792800.0],["2012-03-05",24.65,24.765,24.31,24.645,900000.0],["2012-03-06",24.305,24.59,23.94,24.125,762600.0],["2012-03-07",24.16,24.525,24.14,24.385,536800.0],["2012-03-08",24.61,25.22,24.505,25.15,1078400.0],["2012-03-09",25.16,25.55,25.07,25.43,963000.0],["2012-03-12",25.475,25.545,25.14,25.38,752800.0],["2012-03-13",25.52,26.515,25.52,26.515,2528000.0],["2012-03-14",26.415,26.49,26.075,26.335,1141200.0],["2012-03-15",26.345,27.3,26.165,27.265,2069200.0],["2012-03-16",27.255,27.375,27.01,27.195,1786400.0],["2012-03-19",27.06,27.5,26.95,27.245,1179400.0],["2012-03-20",26.965,27.16,26.72,27.065,1022600.0],["2012-03-21",27.065,27.425,26.87,27.22,842800.0],["2012-03-22",27.065,27.1,26.44,27.01,837600.0],["2012-03-23",26.945,27.125,26.61,27.02,783800.0],["2012-03-26",27.285,27.495,27.24,27.43,866400.0],["2012-03-27",27.4,27.785,27.315,27.715,1761800.0],["2012-03-28",27.775,27.775,26.895,27.165,1024400.0],["2012-03-29",26.92,27.305,26.85,27.225,852200.0],["2012-03-30",27.42,27.605,27.12,27.21,951000.0],["2012-04-02",27.075,27.41,26.63,27.215,1268000.0],["2012-04-03",27.155,27.47,26.99,27.395,1023600.0],["2012-04-04",27.07,27.165,26.665,27.04,1143000.0],["2012-04-05",26.88,27.15,26.615,26.625,1343800.0],["2012-04-09",26.22,26.445,25.985,26.35,1375400.0],["2012-04-10",26.365,26.555,25.535,25.535,1587000.0],["2012-04-11",25.87,26.54,25.83,26.44,1516400.0],["2012-04-12",26.515,26.95,26.4,26.76,670600.0],["2012-04-13",26.695,26.81,26.25,26.375,739800.0],["2012-04-16",26.61,26.855,26.37,26.585,834200.0],["2012-04-17",26.895,27.92,26.895,27.7,1738200.0],["2012-04-18",27.63,27.685,27.32,27.555,888200.0],["2012-04-19",27.475,27.975,27.095,27.41,943200.0],["2012-04-20",27.5,27.5,27.035,27.045,958200.0],["2012-04-23",26.625,26.625,25.915,26.15,1861200.0],["2012-04-24",26.205,26.605,26.015,26.2,889800.0],["2012-04-25",26.55,27.155,26.395,27.03,1690200.0],["2012-04-26",27.04,27.32,26.865,27.115,860400.0],["2012-04-27",27.115,27.81,26.905,27.67,997400.0],["2012-04-30",27.585,27.635,26.965,27.07,1442400.0],["2012-05-01",27.0,27.71,26.95,26.975,1827800.0],["2012-05-02",26.86,27.335,26.59,27.14,2702800.0],["2012-05-03",27.09,27.4,26.535,26.61,2139800.0],["2012-05-04",26.03,26.485,25.125,25.8,4139800.0],["2012-05-07",25.625,25.925,25.37,25.52,2306600.0],["2012-05-08",25.295,25.875,24.825,25.78,2893400.0],["2012-05-09",25.515,25.905,24.925,25.64,1976000.0],["2012-05-10",25.875,26.015,25.345,25.375,1750000.0],["2012-05-11",25.225,25.68,25.145,25.36,2052200.0],["2012-05-14",24.97,25.19,24.39,24.95,2651600.0],["2012-05-15",24.99,25.1,24.56,24.625,1967600.0],["2012-05-16",24.825,25.075,24.02,24.095,3834200.0],["2012-05-17",24.06,24.235,23.195,23.38,3804800.0],["2012-05-18",23.535,23.535,22.77,22.785,2809200.0],["2012-05-21",22.96,23.515,22.66,23.28,4136600.0],["2012-05-22",23.315,23.735,23.14,23.665,2589600.0],["2012-05-23",23.3,24.06,23.21,23.99,2324400.0],["2012-05-24",24.0,24.27,23.625,23.87,2365400.0],["2012-05-25",23.875,24.035,23.67,23.83,1681600.0],["2012-05-29",24.225,24.72,23.87,24.72,4403400.0],["2012-05-30",24.265,24.41,23.37,23.595,2734600.0],["2012-05-31",23.815,23.815,23.085,23.585,12436000.0],["2012-06-01",22.79,23.41,22.41,22.45,3137200.0],["2012-06-04",22.39,22.69,22.23,22.65,2129600.0],["2012-06-05",22.675,23.44,22.575,23.335,2074000.0],["2012-06-06",23.66,24.12,23.585,24.07,1775200.0],["2012-06-07",24.325,24.61,23.675,23.74,1844800.0],["2012-06-08",23.59,23.85,23.435,23.8,1277200.0],["2012-06-11",24.13,24.13,22.805,22.85,2909200.0],["2012-06-12",23.015,23.225,22.715,23.17,1850200.0],["2012-06-13",23.145,23.245,22.5,22.63,2000600.0],["2012-06-14",22.765,23.17,22.515,22.72,1409800.0],["2012-06-15",22.89,23.5,22.64,23.41,2325400.0],["2012-06-18",23.18,23.79,23.04,23.745,1100000.0],["2012-06-19",23.84,24.89,23.81,24.795,2537200.0],["2012-06-20",24.81,24.855,24.42,24.635,1251800.0],["2012-06-21",24.585,24.665,23.525,23.565,1030000.0],["2012-06-22",23.63,23.725,23.1,23.235,2355200.0],["2012-06-25",22.835,22.985,22.475,22.63,2234600.0],["2012-06-26",22.72,23.105,22.53,22.995,1463400.0],["2012-06-27",23.01,23.16,22.515,22.685,1235200.0],["2012-06-28",22.505,22.7,22.12,22.38,1753600.0],["2012-06-29",22.98,23.26,22.82,23.005,1754400.0],["2012-07-02",23.155,23.46,23.01,23.46,943600.0],["2012-07-03",23.48,23.75,23.405,23.64,395600.0],["2012-07-05",23.56,24.275,23.53,24.005,1394600.0],["2012-07-06",23.74,23.825,22.9,23.325,1488600.0],["2012-07-09",23.245,23.37,22.815,23.01,820600.0],["2012-07-10",23.165,23.305,22.285,22.435,1040200.0],["2012-07-11",22.455,22.535,21.945,22.175,1133000.0],["2012-07-12",21.9,22.025,21.41,21.805,1771600.0],["2012-07-13",21.915,22.155,21.8,22.095,1042200.0],["2012-07-16",22.0,22.07,21.485,21.5,1282800.0],["2012-07-17",21.47,21.765,20.87,20.97,3961200.0],["2012-07-18",20.955,21.68,20.7,21.37,2027600.0],["2012-07-19",21.39,21.845,21.39,21.705,1558800.0],["2012-07-20",21.55,21.575,21.1,21.145,1325600.0],["2012-07-23",20.675,20.91,20.37,20.67,1499000.0],["2012-07-24",20.75,20.75,20.01,20.115,2240800.0],["2012-07-25",20.315,20.97,20.03,20.78,2025000.0],["2012-07-26",21.145,21.64,21.02,21.61,2696000.0],["2012-07-27",21.825,22.375,21.585,22.21,1500600.0],["2012-07-30",22.165,22.465,21.79,21.96,822600.0],["2012-07-31",21.845,22.215,21.8,22.13,1765600.0],["2012-08-01",22.205,22.365,21.91,22.3,2365200.0],["2012-08-02",22.65,23.41,21.6,21.775,4502200.0],["2012-08-03",22.345,22.665,22.195,22.64,1907200.0],["2012-08-06",22.64,23.155,22.585,23.05,1154800.0],["2012-08-07",22.93,23.315,22.9,23.18,1566400.0],["2012-08-08",23.03,23.485,22.97,23.47,1464400.0],["2012-08-09",23.505,23.68,23.39,23.43,1845200.0],["2012-08-10",23.38,23.405,23.075,23.215,1272200.0],["2012-08-13",23.195,23.25,22.755,23.05,971000.0],["2012-08-14",23.265,23.325,22.61,22.68,996600.0],["2012-08-15",22.705,23.2,22.54,23.115,1481000.0],["2012-08-16",23.345,23.905,23.095,23.82,1511600.0],["2012-08-17",23.73,24.015,23.64,23.98,951400.0],["2012-08-20",23.865,23.97,23.575,23.655,1823800.0],["2012-08-21",23.655,23.83,23.485,23.655,1064400.0],["2012-08-22",23.65,23.745,23.53,23.67,1105400.0],["2012-08-23",23.625,23.71,23.385,23.555,1323000.0],["2012-08-24",23.56,23.585,23.285,23.305,1189400.0],["2012-08-27",23.375,24.23,23.255,24.11,2280800.0],["2012-08-28",24.085,24.695,23.7,24.57,1922600.0],["2012-08-29",24.55,24.92,24.515,24.765,1504600.0],["2012-08-30",24.525,24.555,24.05,24.17,1212400.0],["2012-08-31",24.26,24.575,24.045,24.515,1698000.0],["2012-09-04",24.445,24.525,23.93,24.36,2105800.0],["2012-09-05",24.375,24.515,24.08,24.235,1677400.0],["2012-09-06",24.36,25.615,24.33,25.36,2471000.0],["2012-09-07",25.295,25.85,25.0,25.62,1412000.0],["2012-09-10",25.41,25.62,25.3,25.335,795800.0],["2012-09-11",25.265,25.56,25.15,25.275,797600.0],["2012-09-12",25.355,25.78,25.275,25.735,823200.0],["2012-09-13",25.71,26.345,25.69,26.025,1126000.0],["2012-09-14",26.075,26.995,26.04,26.705,1458000.0],["2012-09-17",26.55,26.55,25.715,25.825,2071800.0],["2012-09-18",25.83,25.915,25.17,25.2,4658800.0],["2012-09-19",25.33,25.33,25.12,25.185,1335400.0],["2012-09-20",25.025,25.105,24.59,24.715,1237800.0],["2012-09-21",24.98,25.05,24.58,24.63,1888200.0],["2012-09-24",24.645,24.65,24.23,24.51,1266600.0],["2012-09-25",24.56,24.6,23.65,23.73,1476400.0],["2012-09-26",23.87,23.975,23.51,23.69,1564600.0],["2012-09-27",23.73,24.11,23.575,24.07,656200.0],["2012-09-28",23.955,23.99,23.685,23.83,934800.0],["2012-10-01",23.93,24.03,23.305,23.68,2198000.0],["2012-10-02",23.845,23.975,23.595,23.945,746400.0],["2012-10-03",23.97,24.225,23.815,24.055,916800.0],["2012-10-04",24.1,24.33,23.97,24.32,837400.0],["2012-10-05",24.41,24.655,24.23,24.33,621200.0],["2012-10-08",24.205,24.39,24.045,24.27,767000.0],["2012-10-09",24.21,24.375,23.79,23.835,1306600.0],["2012-10-10",23.685,23.78,23.31,23.38,1435600.0],["2012-10-11",23.545,24.01,23.47,23.715,845400.0],["2012-10-12",23.645,23.785,23.275,23.495,928200.0],["2012-10-15",23.655,23.69,23.345,23.57,501800.0],["2012-10-16",23.715,24.025,23.715,24.0,454200.0],["2012-10-17",24.03,24.315,23.91,23.995,1073400.0],["2012-10-18",23.96,24.075,23.795,23.825,645400.0],["2012-10-19",23.685,23.72,22.82,23.005,1231600.0],["2012-10-22",23.26,23.32,22.89,23.115,699400.0],["2012-10-23",22.775,23.325,22.58,23.27,1079200.0],["2012-10-24",23.32,23.55,23.045,23.21,663400.0],["2012-10-25",23.395,23.68,23.24,23.625,1139000.0],["2012-10-26",23.5,23.7,23.285,23.53,1129000.0],["2012-10-31",23.515,23.655,23.345,23.585,716200.0],["2012-11-01",23.55,24.59,23.37,24.32,2199800.0],["2012-11-02",24.99,26.65,24.52,26.34,4590400.0],["2012-11-05",26.125,26.865,26.05,26.815,1677800.0],["2012-11-06",26.715,27.28,26.66,26.82,1525400.0],["2012-11-07",26.48,26.82,26.115,26.12,1243600.0],["2012-11-08",26.175,26.35,25.855,26.2,1824400.0],["2012-11-09",26.105,26.725,26.105,26.45,1671000.0],["2012-11-12",26.5,26.545,26.225,26.27,875600.0],["2012-11-13",26.11,26.655,25.885,26.535,765000.0],["2012-11-14",26.5,26.65,26.175,26.22,1079200.0],["2012-11-15",26.275,26.535,25.89,26.52,1874600.0],["2012-11-16",26.48,26.74,26.08,26.665,1425200.0],["2012-11-19",26.9,27.35,26.845,27.135,1103800.0],["2012-11-20",27.06,27.16,26.77,27.0,1148800.0],["2012-11-21",26.995,27.115,26.76,27.025,922800.0],["2012-11-23",27.0,27.49,26.94,27.43,468000.0],["2012-11-26",27.28,27.425,27.08,27.36,770800.0],["2012-11-27",27.315,27.495,27.155,27.235,998800.0],["2012-11-28",27.095,27.68,26.75,27.66,1573800.0],["2012-11-29",27.96,28.0,27.555,27.84,1307800.0],["2012-11-30",27.865,27.98,27.595,27.82,1904600.0],["2012-12-03",27.955,27.97,27.425,27.695,981000.0],["2012-12-04",27.645,27.745,27.175,27.46,1316800.0],["2012-12-05",27.49,28.035,27.225,28.035,1432200.0],["2012-12-06",27.995,28.395,27.88,28.365,1558000.0],["2012-12-07",28.285,28.73,28.09,28.64,2146200.0],["2012-12-10",28.69,29.59,28.69,29.55,3205200.0],["2012-12-11",29.7,29.815,29.42,29.77,1710000.0],["2012-12-12",29.915,29.915,29.255,29.36,1564800.0],["2012-12-13",29.335,29.585,29.005,29.145,1063000.0],["2012-12-14",29.14,29.32,28.905,28.96,1099200.0],["2012-12-17",29.13,29.435,28.7,29.42,966800.0],["2012-12-18",28.755,29.46,28.575,29.435,1821400.0],["2012-12-19",29.45,29.605,29.09,29.51,1424200.0],["2012-12-20",29.6,29.89,29.345,29.875,1690200.0],["2012-12-21",29.75,29.765,29.155,29.685,2858600.0],["2012-12-24",29.5,29.69,29.375,29.51,568200.0],["2012-12-26",29.61,29.715,29.39,29.475,791600.0],["2012-12-27",29.48,29.68,29.1,29.535,1480000.0],["2012-12-28",29.37,29.62,29.02,29.3,759200.0],["2012-12-31",29.245,29.965,29.165,29.89,850800.0],["2013-01-02",30.0,30.76,30.0,30.76,1155200.0],["2013-01-03",30.66,31.035,30.52,30.625,893400.0],["2013-01-04",30.745,31.115,30.585,30.97,1144000.0],["2013-01-07",30.66,31.19,30.655,30.865,2288600.0],["2013-01-08",30.84,31.115,30.545,31.115,1517000.0],["2013-01-09",31.12,31.57,31.09,31.42,1287600.0],["2013-01-10",31.55,31.66,30.82,31.02,868800.0],["2013-01-11",31.015,31.245,30.755,31.04,892600.0],["2013-01-14",31.025,31.255,31.0,31.255,868800.0],["2013-01-15",30.995,31.165,30.9,31.11,786200.0],["2013-01-16",31.005,31.06,30.9,30.93,1114600.0],["2013-01-17",31.155,31.23,30.93,31.005,1020200.0],["2013-01-18",31.14,31.14,30.9,31.09,1321600.0],["2013-01-22",31.23,31.5,30.99,31.42,1274800.0],["2013-01-23",31.31,31.53,31.095,31.45,1098000.0],["2013-01-24",31.42,31.915,31.37,31.545,1087000.0],["2013-01-25",31.645,32.015,31.515,31.78,1097800.0],["2013-01-28",31.85,32.02,31.515,31.65,1043000.0],["2013-01-29",31.735,31.75,31.365,31.64,774400.0],["2013-01-30",31.75,31.905,31.585,31.63,632200.0],["2013-01-31",31.51,31.63,31.155,31.25,1314400.0],["2013-02-01",31.415,31.69,31.185,31.225,1980200.0],["2013-02-04",31.06,31.395,30.75,31.23,1243800.0],["2013-02-05",31.295,32.03,31.285,31.75,2097000.0],["2013-02-06",30.055,30.84,30.015,30.345,4211000.0],["2013-02-07",30.24,30.495,29.635,30.045,1792000.0],["2013-02-08",30.065,30.305,29.91,30.105,1386800.0],["2013-02-11",29.98,30.21,29.575,29.79,1458800.0],["2013-02-12",29.995,30.785,29.88,30.355,2342000.0],["2013-02-13",30.505,30.95,30.375,30.88,2335000.0],["2013-02-14",30.735,30.95,30.65,30.78,1336400.0],["2013-02-15",30.86,30.93,30.745,30.855,1948400.0],["2013-02-19",30.81,31.11,30.69,31.05,1282800.0],["2013-02-20",30.64,31.085,30.475,30.485,1684800.0],["2013-02-21",30.36,30.36,29.385,29.51,1412000.0],["2013-02-22",29.715,29.9,29.38,29.55,1298200.0],["2013-02-25",29.7,29.76,28.85,28.87,1113600.0],["2013-02-26",29.015,29.2,28.725,28.82,959600.0],["2013-02-27",28.875,29.79,28.68,29.62,1117600.0],["2013-02-28",29.555,29.91,29.545,29.715,1325800.0],["2013-03-01",29.535,29.93,29.075,29.73,1593000.0],["2013-03-04",29.66,30.075,29.59,29.995,1285000.0],["2013-03-05",30.13,30.73,30.13,30.515,1122000.0],["2013-03-06",30.525,30.59,30.17,30.295,716600.0],["2013-03-07",30.295,30.705,30.255,30.675,783400.0],["2013-03-08",30.89,30.935,30.585,30.845,1188600.0],["2013-03-11",30.825,30.96,30.385,30.61,1726200.0],["2013-03-12",30.49,30.665,30.16,30.235,1361600.0],["2013-03-13",30.35,30.35,30.105,30.265,1346000.0],["2013-03-14",30.29,30.57,30.19,30.31,1635800.0],["2013-03-15",30.285,30.38,29.905,29.965,5256400.0],["2013-03-18",29.75,30.225,29.655,30.06,1732000.0],["2013-03-19",30.075,30.45,29.705,29.985,758600.0],["2013-03-20",30.135,30.26,30.015,30.14,1699200.0],["2013-03-21",30.07,30.21,29.24,29.44,1524900.0],["2013-03-22",29.67,29.79,29.16,29.59,1703400.0],["2013-03-25",29.62,29.75,29.2,29.55,777300.0],["2013-03-26",29.59,29.92,29.29,29.42,978900.0],["2013-03-27",29.15,29.15,28.37,28.93,3031100.0],["2013-03-28",28.8,30.02,28.58,29.96,1963700.0],["2013-04-01",30.01,30.19,29.0,29.08,1102400.0],["2013-04-02",29.12,29.2,28.34,28.57,1552200.0],["2013-04-03",28.65,28.86,28.57,28.71,2103700.0],["2013-04-04",28.64,29.02,28.51,29.0,931200.0],["2013-04-05",28.69,28.89,28.35,28.63,927200.0],["2013-04-08",28.59,28.74,28.29,28.55,775400.0],["2013-04-09",28.61,28.74,28.34,28.52,604200.0],["2013-04-10",28.65,29.44,28.55,29.12,958100.0],["2013-04-11",29.14,29.31,28.96,29.2,646200.0],["2013-04-12",29.06,29.28,28.65,28.78,926100.0],["2013-04-15",28.65,28.7,27.19,27.46,1477800.0],["2013-04-16",27.83,28.37,27.46,28.3,1186900.0],["2013-04-17",28.11,28.12,27.37,27.55,1027800.0],["2013-04-18",27.57,27.81,27.05,27.14,1235600.0],["2013-04-19",27.25,27.46,26.8,27.41,786700.0],["2013-04-22",27.42,27.62,27.11,27.25,1237800.0],["2013-04-23",27.48,27.48,26.9,27.41,1163600.0],["2013-04-24",27.47,28.05,27.35,27.99,1159500.0],["2013-04-25",28.2,28.79,28.15,28.6,1319100.0],["2013-04-26",28.52,28.55,27.95,28.21,592100.0],["2013-04-29",28.33,28.59,27.93,28.26,2172100.0],["2013-04-30",28.29,28.81,27.93,28.74,2324000.0],["2013-05-01",26.54,27.6,26.04,26.43,5639000.0],["2013-05-02",26.65,26.79,26.23,26.27,1701000.0],["2013-05-03",26.63,27.13,26.33,27.09,2257600.0],["2013-05-06",27.0,27.8,27.0,27.76,1683100.0],["2013-05-07",27.87,28.16,27.58,28.08,2089500.0],["2013-05-08",28.08,28.64,27.91,28.63,1258700.0],["2013-05-09",28.65,28.77,28.36,28.69,832400.0],["2013-05-10",28.85,29.35,28.62,29.14,1509800.0],["2013-05-13",29.11,29.19,28.83,29.06,1053800.0],["2013-05-14",29.02,29.18,27.93,28.49,2749200.0],["2013-05-15",28.47,29.13,28.41,29.07,1852900.0],["2013-05-16",29.1,29.6,28.98,29.05,1885200.0],["2013-05-17",29.13,29.26,28.99,28.99,1978300.0],["2013-05-20",28.99,29.41,28.95,29.19,1779300.0],["2013-05-21",29.0,29.27,29.0,29.08,884400.0],["2013-05-22",28.86,29.24,28.27,28.35,1021900.0],["2013-05-23",28.23,28.34,27.9,28.04,936600.0],["2013-05-24",27.93,27.93,27.52,27.69,1175700.0],["2013-05-28",28.63,28.71,27.74,28.09,2188300.0],["2013-05-29",28.0,28.12,27.63,27.73,1819100.0],["2013-05-30",27.76,28.5,27.75,28.38,2778100.0],["2013-05-31",28.2,28.59,27.87,27.9,2209600.0],["2013-06-03",28.05,28.05,27.42,27.8,1458600.0],["2013-06-04",27.85,28.06,27.2,27.23,1545400.0],["2013-06-05",27.16,27.26,26.48,26.5,2058300.0],["2013-06-06",26.53,26.8,26.3,26.67,1542900.0],["2013-06-07",26.8,27.11,26.67,27.0,1195900.0],["2013-06-10",27.01,27.39,26.72,26.79,1706300.0],["2013-06-11",26.46,26.88,26.07,26.44,1709000.0],["2013-06-12",26.66,26.74,26.05,26.15,1593900.0],["2013-06-13",26.06,26.2,25.64,26.0,2107600.0],["2013-06-14",25.99,26.49,25.9,26.25,2065700.0],["2013-06-17",26.5,26.71,26.33,26.45,955600.0],["2013-06-18",26.61,27.14,26.4,27.0,1735700.0],["2013-06-19",27.0,27.0,26.36,26.4,1403600.0],["2013-06-20",25.98,26.1,25.41,25.57,2275700.0],["2013-06-21",25.64,26.06,25.26,25.37,2952800.0],["2013-06-24",25.0,25.12,24.66,24.85,1960500.0],["2013-06-25",25.11,25.39,24.79,25.19,1755600.0],["2013-06-26",25.56,25.71,25.07,25.15,1316500.0],["2013-06-27",25.77,26.22,25.61,25.98,2477700.0],["2013-06-28",25.97,26.2,25.69,25.99,2914900.0],["2013-07-01",26.23,26.72,26.04,26.35,1805900.0],["2013-07-02",26.36,26.79,26.15,26.35,1275700.0],["2013-07-03",26.14,26.88,26.14,26.68,854900.0],["2013-07-05",26.84,27.38,26.74,27.37,1064000.0],["2013-07-08",27.51,27.79,26.91,26.93,1623000.0],["2013-07-09",27.22,27.43,27.14,27.25,1077100.0],["2013-07-10",27.29,27.79,27.28,27.77,1435700.0],["2013-07-11",28.11,28.26,27.72,27.97,1165300.0],["2013-07-12",27.92,28.1,27.29,27.48,1785800.0],["2013-07-15",27.56,27.7,27.23,27.26,1459600.0],["2013-07-16",27.25,27.39,27.03,27.16,1299200.0],["2013-07-17",27.42,27.42,27.11,27.23,814500.0],["2013-07-18",27.31,27.37,27.1,27.32,982400.0],["2013-07-19",27.19,27.55,27.16,27.5,536100.0],["2013-07-22",27.87,28.58,27.8,28.44,1430800.0],["2013-07-23",28.48,29.05,28.48,29.02,1694400.0],["2013-07-24",29.08,29.32,28.49,28.5,1098200.0],["2013-07-25",28.34,28.57,28.23,28.45,976800.0],["2013-07-26",28.26,28.53,27.76,27.82,1252100.0],["2013-07-29",27.72,28.13,27.71,27.86,1244100.0],["2013-07-30",27.83,28.17,27.67,28.02,2286600.0],["2013-07-31",27.68,28.79,26.85,28.54,2754800.0],["2013-08-01",28.91,28.91,27.69,28.0,4744800.0],["2013-08-02",27.9,28.05,27.71,27.89,1489100.0],["2013-08-05",27.83,28.08,27.64,27.76,1105200.0],["2013-08-06",27.62,27.74,27.06,27.11,1636700.0],["2013-08-07",26.95,27.04,26.43,26.45,1832700.0],["2013-08-08",26.51,26.75,26.21,26.35,2947200.0],["2013-08-09",26.35,26.64,26.31,26.43,1296300.0],["2013-08-12",26.33,26.96,26.25,26.87,1418400.0],["2013-08-13",27.45,27.45,26.46,26.73,973000.0],["2013-08-14",26.77,26.99,26.0,26.04,1439700.0],["2013-08-15",25.79,25.79,25.34,25.47,1751900.0],["2013-08-16",25.45,25.66,25.3,25.45,1240600.0],["2013-08-19",25.34,25.47,25.14,25.14,1077100.0],["2013-08-20",25.2,25.58,25.06,25.46,791800.0],["2013-08-21",25.38,25.63,25.29,25.32,1120000.0],["2013-08-22",25.46,25.94,25.35,25.88,849900.0],["2013-08-23",25.93,26.32,25.91,25.92,1144300.0],["2013-08-26",25.91,26.01,25.71,25.76,534300.0],["2013-08-27",25.43,25.62,25.12,25.2,1204300.0],["2013-08-28",25.0,25.42,24.97,25.26,979000.0],["2013-08-29",25.26,25.72,25.17,25.69,1393400.0],["2013-08-30",25.69,25.79,25.2,25.25,1435400.0],["2013-09-03",25.58,25.8,24.9,25.19,1855300.0],["2013-09-04",25.24,25.8,25.17,25.7,1237400.0],["2013-09-05",26.04,27.15,26.01,27.1,2938100.0],["2013-09-06",27.18,27.43,26.64,27.21,2049000.0],["2013-09-09",27.31,27.79,27.25,27.58,1195500.0],["2013-09-10",27.75,28.21,27.62,28.2,1308000.0],["2013-09-11",28.11,28.27,27.99,28.27,1014500.0],["2013-09-12",28.2,28.39,28.03,28.24,1013300.0],["2013-09-13",28.28,28.42,28.09,28.4,1267800.0],["2013-09-16",28.76,28.77,28.15,28.28,1579300.0],["2013-09-17",28.2,28.34,28.05,28.34,1658100.0],["2013-09-18",28.27,28.77,28.22,28.76,1296000.0],["2013-09-19",28.81,29.2,28.54,29.15,1389300.0],["2013-09-20",29.15,29.58,28.97,29.39,3067400.0],["2013-09-23",29.18,29.39,28.86,29.27,1158900.0],["2013-09-24",29.22,29.68,29.17,29.5,1023100.0],["2013-09-25",29.49,29.98,29.4,29.76,1288200.0],["2013-09-26",29.73,29.98,29.55,29.78,1030800.0],["2013-09-27",29.5,30.01,29.4,29.93,1527700.0],["2013-09-30",29.65,29.93,29.63,29.71,1409000.0],["2013-10-01",29.7,31.01,29.59,30.72,3046300.0],["2013-10-02",30.43,30.89,30.05,30.89,1490200.0],["2013-10-03",30.74,30.92,30.5,30.61,1604400.0],["2013-10-04",30.69,30.93,30.38,30.67,1164000.0],["2013-10-07",30.31,30.66,30.11,30.52,1375000.0],["2013-10-08",30.46,30.55,29.55,29.67,2048600.0],["2013-10-09",29.68,29.84,29.26,29.47,1781300.0],["2013-10-10",29.93,30.12,29.7,29.94,1931500.0],["2013-10-11",29.95,30.14,29.69,30.0,1842500.0],["2013-10-14",29.74,30.06,29.65,29.87,2253000.0],["2013-10-15",29.87,30.0,29.45,29.6,2172300.0],["2013-10-16",29.79,30.17,29.73,30.01,2575900.0],["2013-10-17",29.96,30.12,29.89,30.0,1805200.0],["2013-10-18",30.14,30.25,29.95,30.11,1210200.0],["2013-10-21",30.18,30.51,29.98,30.0,1758300.0],["2013-10-22",30.1,30.22,29.65,29.7,1649900.0],["2013-10-23",29.6,29.79,29.09,29.23,1424600.0],["2013-10-24",29.18,29.39,28.76,28.95,1423200.0],["2013-10-25",29.06,29.38,29.01,29.34,1378000.0],["2013-10-28",28.78,29.14,28.18,28.27,2943200.0],["2013-10-29",28.26,28.46,27.97,28.2,2764400.0],["2013-10-30",28.22,28.54,28.21,28.39,1709700.0],["2013-10-31",28.49,28.74,28.2,28.53,2800700.0],["2013-11-01",30.95,33.84,30.82,33.41,7476500.0],["2013-11-04",32.33,33.29,32.09,32.7,2484900.0],["2013-11-05",32.47,32.72,31.92,31.93,1912900.0],["2013-11-06",32.17,32.35,31.63,31.98,1604000.0],["2013-11-07",32.02,32.23,30.97,31.28,1956600.0],["2013-11-08",31.36,32.16,31.25,31.84,1405000.0],["2013-11-11",31.72,32.07,31.31,31.89,1002400.0],["2013-11-12",32.19,32.2,31.62,32.15,1116600.0],["2013-11-13",31.95,32.85,31.92,32.76,1654100.0],["2013-11-14",32.68,32.73,32.13,32.27,1021600.0],["2013-11-15",32.25,32.46,32.04,32.43,1237900.0],["2013-11-18",32.5,32.59,32.13,32.17,991000.0],["2013-11-19",32.13,32.31,31.42,31.5,1099600.0],["2013-11-20",31.72,31.85,31.34,31.46,562500.0],["2013-11-21",31.66,33.0,31.62,32.27,1039000.0],["2013-11-22",32.18,32.6,31.75,32.03,1168700.0],["2013-11-25",32.17,32.25,31.83,32.2,661400.0],["2013-11-26",32.12,32.5,31.94,32.06,787700.0],["2013-11-27",32.03,32.28,31.91,32.19,839200.0],["2013-11-29",32.3,32.5,31.88,31.9,348900.0],["2013-12-02",32.01,32.4,31.5,31.87,885300.0],["2013-12-03",31.71,32.15,31.47,31.66,931700.0],["2013-12-04",31.5,31.79,31.14,31.66,693500.0],["2013-12-05",31.52,32.75,31.25,32.75,1510800.0],["2013-12-06",32.98,33.23,32.46,32.6,845000.0],["2013-12-09",32.62,32.76,32.22,32.39,650600.0],["2013-12-10",32.29,32.92,32.19,32.76,870800.0],["2013-12-11",32.79,32.96,31.74,31.74,1106300.0],["2013-12-12",31.67,32.0,31.37,31.73,900900.0],["2013-12-13",31.86,32.21,31.51,31.68,805600.0],["2013-12-16",31.98,32.96,31.65,32.74,1315000.0],["2013-12-17",32.83,33.34,32.43,33.12,873600.0],["2013-12-18",33.18,33.33,32.51,33.28,736600.0],["2013-12-19",33.09,33.32,32.7,32.71,790800.0],["2013-12-20",32.84,34.05,32.7,33.88,3568500.0],["2013-12-23",33.98,34.31,33.81,34.08,1086300.0],["2013-12-24",34.02,34.41,34.02,34.32,424100.0],["2013-12-26",34.4,34.55,33.94,34.39,629700.0],["2013-12-27",34.42,34.5,34.23,34.29,526500.0],["2013-12-30",34.04,34.77,34.0,34.57,1163300.0],["2013-12-31",34.57,35.01,34.5,34.7,807100.0],["2014-01-02",34.57,34.76,34.17,34.44,912500.0],["2014-01-03",34.56,34.82,34.28,34.57,820800.0],["2014-01-06",33.7,34.05,33.56,33.97,1490000.0],["2014-01-07",34.31,34.32,33.39,33.95,1187800.0],["2014-01-08",34.02,34.19,33.17,33.51,1515500.0],["2014-01-09",33.7,33.91,33.21,33.58,685400.0],["2014-01-10",33.58,33.74,33.28,33.63,862600.0],["2014-01-13",33.47,34.16,33.4,33.67,1159900.0],["2014-01-14",33.9,34.6,33.52,34.36,744400.0],["2014-01-15",34.21,34.88,34.2,34.7,777000.0],["2014-01-16",34.69,34.86,34.48,34.7,754100.0],["2014-01-17",34.53,34.75,34.07,34.08,953000.0],["2014-01-21",34.0,34.43,33.87,34.32,1604600.0],["2014-01-22",34.43,34.59,34.1,34.46,1597200.0],["2014-01-23",34.2,34.29,33.8,33.85,1079600.0],["2014-01-24",33.69,33.91,32.45,32.52,1757500.0],["2014-01-27",32.67,32.8,32.19,32.34,1427000.0],["2014-01-28",32.31,32.68,32.2,32.67,1334700.0],["2014-01-29",32.35,32.97,32.35,32.42,1413200.0],["2014-01-30",32.57,33.12,32.42,33.05,1534700.0],["2014-01-31",32.55,32.85,32.1,32.33,1723100.0],["2014-02-03",32.37,32.45,30.66,30.78,3308900.0],["2014-02-04",30.96,31.23,30.75,31.19,2231100.0],["2014-02-05",31.08,31.38,31.0,31.09,1818800.0],["2014-02-06",31.21,31.76,31.01,31.29,1592700.0],["2014-02-07",31.53,32.12,31.46,31.98,1189300.0],["2014-02-10",31.9,32.19,31.72,32.02,1630700.0],["2014-02-11",32.02,32.95,32.02,32.62,2260900.0],["2014-02-12",34.61,37.42,34.36,37.19,6882600.0],["2014-02-13",36.11,37.32,36.07,36.92,2538100.0],["2014-02-14",36.53,37.42,36.53,37.17,1304200.0],["2014-02-18",37.09,37.37,36.8,37.33,1462100.0],["2014-02-19",37.3,38.46,37.25,38.16,2410300.0],["2014-02-20",38.16,38.67,37.95,38.64,1064100.0],["2014-02-21",38.5,38.71,38.28,38.41,1459000.0],["2014-02-24",38.36,38.77,38.28,38.44,1312300.0],["2014-02-25",38.39,38.54,37.85,37.97,1375000.0],["2014-02-26",38.14,38.45,37.84,38.2,892700.0],["2014-02-27",38.2,38.29,37.93,38.17,859600.0],["2014-02-28",38.04,38.59,38.04,38.15,1277000.0],["2014-03-03",37.96,38.39,37.67,38.25,1949900.0],["2014-03-04",38.62,39.38,38.52,38.99,1619600.0],["2014-03-05",39.96,40.06,39.38,39.81,2615000.0],["2014-03-06",39.81,40.17,39.57,39.96,1816900.0],["2014-03-07",40.0,40.08,39.23,39.51,1328700.0],["2014-03-10",39.51,39.62,38.9,39.26,1204500.0],["2014-03-11",39.38,39.39,38.71,39.02,885100.0],["2014-03-12",38.87,39.1,38.5,39.07,1239500.0],["2014-03-13",39.11,39.29,37.51,37.74,1152900.0],["2014-03-14",37.55,38.01,37.47,38.0,1518700.0],["2014-03-17",38.2,39.13,38.0,38.48,1160900.0],["2014-03-18",38.57,38.9,38.32,38.87,677400.0],["2014-03-19",38.8,38.94,38.39,38.6,934900.0],["2014-03-20",38.3,38.88,38.15,38.54,1576600.0],["2014-03-21",38.77,39.0,38.05,38.19,4634400.0],["2014-03-24",38.5,38.81,37.97,38.35,1530800.0],["2014-03-25",39.12,39.38,38.15,38.48,2293900.0],["2014-03-26",38.75,38.91,38.09,38.16,2133900.0],["2014-03-27",37.98,38.51,37.76,38.13,1359500.0],["2014-03-28",39.39,39.39,38.08,38.15,584200.0],["2014-03-31",38.31,38.97,38.28,38.87,1506300.0],["2014-04-01",39.34,39.4,38.69,39.3,1316300.0],["2014-04-02",39.34,39.99,39.17,39.81,1174700.0],["2014-04-03",40.0,40.14,39.3,39.71,1238900.0],["2014-04-04",39.86,39.86,38.36,38.38,1118900.0],["2014-04-07",38.25,38.35,36.86,37.23,1515000.0],["2014-04-08",37.22,37.77,37.04,37.65,902700.0],["2014-04-09",37.82,38.79,37.65,38.78,870200.0],["2014-04-10",38.84,38.86,37.06,37.25,1039300.0],["2014-04-11",36.92,37.58,36.61,36.63,733300.0],["2014-04-14",37.07,37.38,36.61,37.14,1031900.0],["2014-04-15",37.29,37.9,37.02,37.76,1329700.0],["2014-04-16",38.17,39.19,38.02,38.75,1960000.0],["2014-04-17",39.26,39.83,39.06,39.5,1793600.0],["2014-04-21",39.68,39.94,39.13,39.56,990000.0],["2014-04-22",39.62,39.95,39.2,39.66,1149000.0],["2014-04-23",39.6,39.74,38.82,38.96,1512600.0],["2014-04-24",39.23,39.38,38.69,38.97,1143600.0],["2014-04-25",38.73,39.04,38.24,38.47,1623700.0],["2014-04-28",38.7,39.05,37.99,38.39,1523200.0],["2014-04-29",38.45,38.62,38.07,38.25,1460900.0],["2014-04-30",38.26,38.49,37.95,38.43,980900.0],["2014-05-01",38.56,39.39,38.43,38.86,832400.0],["2014-05-02",38.92,39.55,38.77,39.07,772000.0],["2014-05-05",38.68,38.69,38.0,38.51,1601900.0],["2014-05-06",38.5,38.79,38.05,38.17,1315300.0],["2014-05-07",33.67,35.09,31.92,35.08,9679400.0],["2014-05-08",34.95,35.48,34.78,35.02,3021600.0],["2014-05-09",35.04,35.42,34.47,35.02,2143600.0],["2014-05-12",35.19,35.86,35.12,35.58,1306900.0],["2014-05-13",35.7,35.81,35.07,35.32,1461500.0],["2014-05-14",35.26,35.65,34.87,35.26,1092400.0],["2014-05-15",35.04,35.35,34.42,34.67,1233500.0],["2014-05-16",34.58,35.07,34.45,35.04,638100.0],["2014-05-19",34.83,35.71,34.83,35.11,1170500.0],["2014-05-20",35.03,35.26,34.63,34.86,1073900.0],["2014-05-21",34.88,35.42,34.78,35.15,1011300.0],["2014-05-22",35.17,35.58,35.05,35.18,636600.0],["2014-05-23",35.25,35.79,35.09,35.61,729300.0],["2014-05-27",35.83,36.02,35.51,35.63,884100.0],["2014-05-28",35.5,36.05,35.31,35.93,1131100.0],["2014-05-29",36.17,36.41,35.87,36.21,790900.0],["2014-05-30",36.09,36.28,35.59,36.07,739600.0],["2014-06-02",36.05,36.23,35.27,35.88,531700.0],["2014-06-03",35.27,36.42,35.27,36.27,1310400.0],["2014-06-04",36.23,36.7,36.02,36.69,737600.0],["2014-06-05",36.93,37.65,36.51,37.57,1190500.0],["2014-06-06",37.5,38.15,37.38,38.11,1041800.0],["2014-06-09",38.18,38.99,38.04,38.98,1494700.0],["2014-06-10",38.81,38.99,38.37,38.64,1030900.0],["2014-06-11",38.43,38.84,38.43,38.81,844600.0],["2014-06-12",38.78,38.99,38.45,38.67,1160500.0],["2014-06-13",38.6,38.68,37.95,38.26,1323000.0],["2014-06-16",38.17,38.5,37.99,38.06,1508200.0],["2014-06-17",38.06,38.87,37.99,38.53,1735000.0],["2014-06-18",38.42,38.6,37.98,38.33,1356800.0],["2014-06-19",38.44,38.49,38.03,38.2,891400.0],["2014-06-20",38.14,38.2,37.73,37.94,2880200.0],["2014-06-23",37.9,37.97,37.43,37.67,912800.0],["2014-06-24",37.55,37.85,37.05,37.07,956500.0],["2014-06-25",36.98,37.35,36.7,37.07,1149600.0],["2014-06-26",37.01,37.28,36.82,37.05,664600.0],["2014-06-27",36.95,37.41,36.75,37.1,1727500.0],["2014-06-30",37.03,37.26,36.7,36.95,1976500.0],["2014-07-01",37.14,37.83,37.06,37.36,1612400.0],["2014-07-02",36.17,36.25,34.12,34.23,5292500.0],["2014-07-03",34.27,35.15,34.25,34.89,2085300.0],["2014-07-07",34.71,34.94,34.05,34.15,1854600.0],["2014-07-08",34.12,34.27,33.08,33.27,2632800.0],["2014-07-09",33.44,33.61,33.15,33.4,1276700.0],["2014-07-10",32.42,32.81,32.29,32.59,3393900.0],["2014-07-11",32.66,32.7,32.18,32.39,1786400.0],["2014-07-14",32.77,32.8,32.08,32.11,1368600.0],["2014-07-15",32.06,32.38,31.88,32.16,1169600.0],["2014-07-16",32.32,32.5,31.83,32.0,2756400.0],["2014-07-17",31.81,32.07,31.44,31.46,1960100.0],["2014-07-18",31.62,32.16,31.56,31.85,1585800.0],["2014-07-21",31.71,31.95,31.62,31.7,1426300.0],["2014-07-22",31.9,32.1,31.76,31.87,1119100.0],["2014-07-23",31.87,31.99,31.5,31.79,994900.0],["2014-07-24",31.68,31.89,31.3,31.8,2423400.0],["2014-07-25",31.61,31.9,31.41,31.44,1147700.0],["2014-07-28",31.51,31.72,31.05,31.18,1537200.0],["2014-07-29",31.18,31.43,30.89,30.93,1828500.0],["2014-07-30",31.23,31.58,30.91,31.37,2542200.0],["2014-07-31",31.08,31.36,30.65,30.9,2812400.0],["2014-08-01",30.88,30.9,30.37,30.66,2994900.0],["2014-08-04",30.99,31.52,30.7,31.37,2527000.0],["2014-08-05",31.55,31.84,31.07,31.23,3358300.0],["2014-08-06",31.32,32.6,30.97,32.45,3134400.0],["2014-08-07",32.58,33.24,32.5,33.0,2950400.0],["2014-08-08",33.02,33.19,32.83,32.94,1471200.0],["2014-08-11",33.11,33.24,32.83,33.17,1331300.0],["2014-08-12",33.22,33.54,32.96,33.17,1162800.0],["2014-08-13",33.15,33.85,33.11,33.63,1365300.0],["2014-08-14",33.69,33.79,33.51,33.63,1250100.0],["2014-08-15",33.83,33.9,33.31,33.66,1303000.0],["2014-08-18",33.85,34.21,33.65,33.98,980700.0],["2014-08-19",34.07,34.12,33.77,33.85,1028700.0],["2014-08-20",33.79,33.92,33.57,33.87,1002600.0],["2014-08-21",34.03,34.43,34.03,34.2,951800.0],["2014-08-22",34.23,34.34,34.0,34.1,1004200.0],["2014-08-25",34.34,34.34,33.68,33.95,882500.0],["2014-08-26",34.1,34.34,33.79,33.8,1124000.0],["2014-08-27",33.89,33.97,33.25,33.35,1303000.0],["2014-08-28",33.28,33.32,32.79,33.0,1340300.0],["2014-08-29",33.05,33.45,32.84,33.26,1119300.0],["2014-09-02",33.37,33.94,33.25,33.45,1369000.0],["2014-09-03",33.5,33.69,32.96,33.09,920900.0],["2014-09-04",33.12,33.23,32.74,32.82,995800.0],["2014-09-05",32.77,32.98,32.51,32.96,652500.0],["2014-09-08",32.85,33.13,32.63,33.13,876700.0],["2014-09-09",33.13,33.38,32.84,33.01,989600.0],["2014-09-10",33.01,33.27,32.92,33.07,1479400.0],["2014-09-11",32.95,33.13,32.75,32.9,574300.0],["2014-09-12",32.83,32.91,32.44,32.63,805700.0],["2014-09-15",32.6,32.6,31.85,32.0,678500.0],["2014-09-16",31.98,32.17,31.71,31.8,1291600.0],["2014-09-17",31.83,32.18,31.61,31.73,847600.0],["2014-09-18",31.87,32.0,31.63,31.72,596900.0],["2014-09-19",31.77,31.79,30.93,30.98,1752900.0],["2014-09-22",30.83,30.97,30.37,30.56,955300.0],["2014-09-23",30.39,30.7,30.24,30.28,1202800.0],["2014-09-24",30.3,30.52,30.03,30.21,1412600.0],["2014-09-25",30.05,30.61,29.87,30.33,1759200.0],["2014-09-26",30.29,30.9,30.2,30.85,1230800.0],["2014-09-29",30.46,30.66,30.3,30.45,992300.0],["2014-09-30",30.41,30.66,30.28,30.5,1950600.0],["2014-10-01",30.38,30.8,29.7,29.83,2801400.0],["2014-10-02",29.78,30.06,29.27,29.46,1833600.0],["2014-10-03",29.83,29.83,29.12,29.4,2435900.0],["2014-10-06",29.51,29.66,29.33,29.51,1443300.0],["2014-10-07",29.27,29.33,28.47,28.47,1996000.0],["2014-10-08",28.5,28.99,28.0,28.93,2065000.0],["2014-10-09",28.92,29.11,28.34,28.35,1243200.0],["2014-10-10",28.24,28.46,27.58,27.79,3164400.0],["2014-10-13",27.83,28.07,27.39,27.75,1372000.0],["2014-10-14",27.91,28.97,27.89,28.37,2304000.0],["2014-10-15",27.97,28.82,27.97,28.62,3575400.0],["2014-10-16",28.16,29.17,28.16,29.02,2117400.0],["2014-10-17",29.36,29.53,28.74,28.75,2205400.0],["2014-10-20",28.7,29.24,28.48,28.93,1196100.0],["2014-10-21",29.02,29.56,29.02,29.45,1587500.0],["2014-10-22",29.45,29.5,28.57,28.63,1217400.0],["2014-10-23",29.11,29.91,28.82,29.65,2491100.0],["2014-10-24",29.69,29.69,29.27,29.61,814600.0],["2014-10-27",29.42,29.67,29.18,29.64,843600.0],["2014-10-28",29.79,31.02,29.68,30.93,1221600.0],["2014-10-29",30.81,31.04,29.92,30.17,1364500.0],["2014-10-30",30.06,30.56,29.82,30.43,1357000.0],["2014-10-31",27.15,27.86,25.66,26.86,11713900.0],["2014-11-03",26.96,27.12,26.82,26.91,3666000.0],["2014-11-04",26.85,27.37,26.8,27.34,2257800.0],["2014-11-05",27.61,27.81,26.98,27.28,1931900.0],["2014-11-06",27.2,27.69,27.17,27.48,1302500.0],["2014-11-07",27.52,27.56,27.08,27.31,2323700.0],["2014-11-10",27.27,27.92,27.27,27.91,1453000.0],["2014-11-11",27.86,28.47,27.79,28.46,1404800.0],["2014-11-12",28.1,28.82,28.01,28.81,1474300.0],["2014-11-13",28.65,29.25,28.63,29.19,2349900.0],["2014-11-14",29.11,29.19,28.97,29.03,1423000.0],["2014-11-17",28.91,29.2,28.45,28.68,1207600.0],["2014-11-18",28.83,28.9,28.54,28.6,1688300.0],["2014-11-19",28.51,28.6,27.73,28.25,1782700.0],["2014-11-20",28.03,28.41,28.03,28.24,1361500.0],["2014-11-21",28.59,28.77,28.28,28.43,1599900.0],["2014-11-24",28.44,28.59,28.0,28.17,1768600.0],["2014-11-25",28.22,28.33,28.0,28.15,1394000.0],["2014-11-26",28.07,28.16,27.82,27.93,1005700.0],["2014-11-28",27.9,28.18,27.88,28.13,670900.0],["2014-12-01",27.92,28.14,27.57,27.57,1500000.0],["2014-12-02",27.62,27.81,27.32,27.78,1027100.0],["2014-12-03",27.63,28.93,27.59,28.75,1895100.0],["2014-12-04",28.69,28.75,28.31,28.4,1065700.0],["2014-12-05",28.46,28.46,27.8,27.86,2154100.0],["2014-12-08",27.88,28.0,27.66,27.83,1496900.0],["2014-12-09",27.57,28.07,27.5,28.03,1105300.0],["2014-12-10",27.91,28.24,26.96,27.0,1919400.0],["2014-12-11",27.09,27.45,26.97,27.25,1654000.0],["2014-12-12",26.93,27.32,26.86,27.19,1539200.0],["2014-12-15",27.28,27.44,26.49,26.57,1739700.0],["2014-12-16",26.47,26.88,26.18,26.51,1659400.0],["2014-12-17",26.66,26.89,26.36,26.84,1287900.0],["2014-12-18",27.2,27.41,26.82,27.17,1617500.0],["2014-12-19",27.09,27.64,27.08,27.43,4231300.0],["2014-12-22",27.52,27.77,27.29,27.53,803900.0],["2014-12-23",27.79,28.14,27.23,27.27,1169800.0],["2014-12-24",27.29,27.56,27.19,27.34,447800.0],["2014-12-26",27.52,27.78,27.25,27.29,507500.0],["2014-12-29",27.27,27.54,27.07,27.09,878300.0],["2014-12-30",27.04,27.31,26.86,27.01,1380400.0],["2014-12-31",27.13,27.14,26.42,26.54,1392700.0],["2015-01-02",26.7,26.96,26.36,26.91,1106000.0],["2015-01-05",26.8,26.82,25.9,26.03,1254900.0],["2015-01-06",26.01,26.14,25.37,25.66,2291600.0],["2015-01-07",25.6,25.68,25.19,25.34,2096400.0],["2015-01-08",25.57,25.78,25.32,25.67,2036000.0],["2015-01-09",25.59,25.87,25.31,25.62,1266000.0],["2015-01-12",25.57,25.8,25.21,25.66,1085700.0],["2015-01-13",25.88,26.49,25.63,25.87,1225600.0],["2015-01-14",25.56,25.83,24.93,25.32,1823600.0],["2015-01-15",25.4,25.76,24.6,24.76,1469800.0],["2015-01-16",24.63,24.93,24.5,24.74,1163100.0],["2015-01-20",24.79,25.0,24.42,24.59,1671300.0],["2015-01-21",24.61,24.82,24.42,24.69,1715300.0],["2015-01-22",24.76,25.49,24.73,25.47,1144600.0],["2015-01-23",25.42,25.79,25.34,25.56,1410700.0],["2015-01-26",25.6,25.79,25.55,25.74,1181200.0],["2015-01-27",25.34,25.39,24.74,25.05,1630700.0],["2015-01-28",24.46,24.98,24.45,24.58,1602600.0],["2015-01-29",24.87,24.92,24.31,24.59,1200200.0],["2015-01-30",24.45,24.49,23.71,23.84,2118600.0],["2015-02-02",23.91,24.12,23.68,23.87,3309200.0],["2015-02-03",24.14,24.55,23.97,24.49,3833400.0],["2015-02-04",24.44,25.61,24.44,25.41,4208000.0],["2015-02-05",25.47,26.37,25.46,26.35,2507400.0],["2015-02-06",26.35,26.6,26.17,26.44,2199300.0],["2015-02-09",26.24,26.73,26.17,26.49,1968400.0],["2015-02-10",26.75,26.77,26.34,26.35,1828600.0],["2015-02-11",25.74,26.63,24.9,26.42,2869200.0],["2015-02-12",26.61,27.29,26.38,27.26,2452500.0],["2015-02-13",27.32,27.62,26.77,26.87,1992300.0],["2015-02-17",26.81,26.86,26.09,26.35,2134100.0],["2015-02-18",26.51,26.51,26.13,26.29,1670800.0],["2015-02-19",26.14,26.48,26.13,26.4,977500.0],["2015-02-20",26.29,26.54,26.12,26.53,1040500.0],["2015-02-23",26.52,26.57,26.13,26.27,901900.0],["2015-02-24",26.19,26.48,26.12,26.32,1059300.0],["2015-02-25",26.35,26.56,26.23,26.42,938800.0],["2015-02-26",26.46,26.48,26.15,26.22,545200.0],["2015-02-27",26.15,26.49,26.03,26.14,1280600.0],["2015-03-02",26.09,26.34,25.95,26.26,1287000.0],["2015-03-03",26.09,26.34,25.82,26.21,1033700.0],["2015-03-04",26.14,26.19,25.77,26.19,786400.0],["2015-03-05",26.15,26.44,25.99,26.36,998400.0],["2015-03-06",26.22,26.58,26.01,26.1,1042300.0],["2015-03-09",26.17,26.19,25.85,25.97,751000.0],["2015-03-10",25.84,25.84,25.28,25.44,869600.0],["2015-03-11",25.46,26.21,25.14,26.17,1782900.0],["2015-03-12",26.26,26.44,25.84,26.09,2026800.0],["2015-03-13",26.09,26.1,25.26,25.38,962000.0],["2015-03-16",25.45,25.81,25.36,25.48,1272500.0],["2015-03-17",25.36,25.51,25.23,25.37,1252200.0],["2015-03-18",25.24,25.55,24.93,25.4,1172600.0],["2015-03-19",25.39,25.57,25.04,25.19,788700.0],["2015-03-20",25.25,25.98,25.1,25.92,2787500.0],["2015-03-23",25.84,26.01,25.7,25.77,767400.0],["2015-03-24",25.75,25.77,25.57,25.61,596500.0],["2015-03-25",25.6,25.61,24.71,24.72,1189800.0],["2015-03-26",24.64,24.74,24.37,24.42,1168300.0],["2015-03-27",24.45,24.45,24.18,24.25,893300.0],["2015-03-30",24.4,24.6,24.23,24.45,1546400.0],["2015-03-31",24.37,25.25,24.32,25.2,1670600.0],["2015-04-01",25.18,25.18,24.57,24.71,1151100.0],["2015-04-02",24.68,25.0,24.58,24.68,809200.0],["2015-04-06",24.55,24.9,24.4,24.76,1522000.0],["2015-04-07",24.76,25.02,24.57,24.7,1623800.0],["2015-04-08",24.75,24.91,24.41,24.51,1470100.0],["2015-04-09",24.54,25.41,24.54,25.39,1490500.0],["2015-04-10",25.45,25.77,25.24,25.76,1029500.0],["2015-04-13",25.67,25.8,25.47,25.48,645600.0],["2015-04-14",25.45,25.49,25.04,25.2,1040100.0],["2015-04-15",25.32,26.13,25.22,25.92,1159600.0],["2015-04-16",25.89,25.89,25.57,25.64,952000.0],["2015-04-17",25.41,25.55,24.93,25.02,760100.0],["2015-04-20",25.19,25.64,25.19,25.52,639700.0],["2015-04-21",25.67,25.7,25.21,25.58,660300.0],["2015-04-22",25.55,25.81,25.31,25.73,621900.0],["2015-04-23",25.56,25.81,25.37,25.72,523500.0],["2015-04-24",25.82,25.97,25.33,25.38,501600.0],["2015-04-27",25.42,25.82,25.32,25.8,1531000.0],["2015-04-28",25.8,25.8,24.93,25.11,1409200.0],["2015-04-29",24.91,25.88,24.9,25.58,1174600.0],["2015-04-30",25.47,25.87,25.1,25.43,1743400.0],["2015-05-01",24.77,26.36,24.52,26.26,3680200.0],["2015-05-04",26.19,26.25,25.54,25.62,1845800.0],["2015-05-05",25.49,25.89,25.32,25.39,1514500.0],["2015-05-06",25.49,25.56,25.14,25.34,1692900.0],["2015-05-07",25.13,25.41,25.13,25.29,2055000.0],["2015-05-08",25.57,25.82,25.46,25.49,1043100.0],["2015-05-11",25.52,25.72,25.34,25.5,984000.0],["2015-05-12",25.48,25.48,25.0,25.04,986300.0],["2015-05-13",25.03,25.26,24.77,24.79,1495100.0],["2015-05-14",24.84,25.21,24.76,25.18,1786000.0],["2015-05-15",25.2,25.33,24.87,24.91,1257800.0],["2015-05-18",24.85,25.02,24.61,24.79,1411500.0],["2015-05-19",24.82,24.86,24.24,24.42,2342900.0],["2015-05-20",24.4,24.5,24.18,24.26,2381400.0],["2015-05-21",24.26,24.46,24.02,24.1,1614400.0],["2015-05-22",24.1,24.37,24.01,24.25,1043100.0],["2015-05-26",24.16,24.4,23.78,23.82,1312300.0],["2015-05-27",23.91,24.02,23.68,23.85,1589200.0],["2015-05-28",23.85,24.04,23.56,23.83,1944300.0],["2015-05-29",23.8,23.8,23.36,23.44,3912300.0],["2015-06-01",23.48,23.63,23.28,23.45,1886500.0],["2015-06-02",23.37,23.71,23.37,23.6,1785700.0],["2015-06-03",23.6,23.93,23.6,23.84,1931000.0],["2015-06-04",23.69,23.83,23.19,23.19,1399800.0],["2015-06-05",23.2,23.38,22.96,23.24,1028200.0],["2015-06-08",23.19,23.33,22.51,23.17,1226800.0],["2015-06-09",23.16,23.31,22.99,23.01,695000.0],["2015-06-10",23.1,23.3,22.99,23.17,1338800.0],["2015-06-11",23.27,23.27,22.97,23.1,1907200.0],["2015-06-12",22.98,23.12,22.85,22.96,1198200.0],["2015-06-15",22.84,22.89,22.28,22.79,1495000.0],["2015-06-16",22.72,23.18,22.5,23.01,3824700.0],["2015-06-17",23.04,23.27,22.71,22.92,1851900.0],["2015-06-18",22.96,23.52,22.79,23.49,2286000.0],["2015-06-19",23.54,23.6,23.33,23.58,2326500.0],["2015-06-22",23.76,23.76,23.47,23.64,1185500.0],["2015-06-23",23.68,23.81,23.49,23.66,1164400.0],["2015-06-24",23.59,23.69,23.33,23.43,1543200.0],["2015-06-25",23.45,23.49,23.18,23.33,1317800.0],["2015-06-26",23.35,23.59,23.22,23.48,6014900.0],["2015-06-29",23.26,23.49,22.93,23.01,1859300.0],["2015-06-30",23.2,23.48,23.03,23.46,2557300.0],["2015-07-01",23.59,23.64,23.1,23.47,3144300.0],["2015-07-02",23.81,24.47,23.47,23.62,1629500.0],["2015-07-06",23.4,23.82,23.28,23.53,1647800.0],["2015-07-07",23.47,23.53,22.95,23.39,1506000.0],["2015-07-08",23.18,23.28,22.99,23.16,1628200.0],["2015-07-09",23.37,23.48,22.91,22.91,1381000.0],["2015-07-10",23.08,23.24,22.87,23.06,891700.0],["2015-07-13",23.14,23.64,23.12,23.61,1025300.0],["2015-07-14",23.61,23.82,23.48,23.75,937000.0],["2015-07-15",23.79,23.89,23.46,23.55,882300.0],["2015-07-16",23.61,23.76,23.46,23.54,938200.0],["2015-07-17",23.62,23.71,23.43,23.59,1025800.0],["2015-07-20",23.59,23.91,23.54,23.89,1251800.0],["2015-07-21",23.85,23.91,23.59,23.64,1075100.0],["2015-07-22",23.41,23.94,23.32,23.61,728900.0],["2015-07-23",23.58,23.84,23.5,23.73,926300.0],["2015-07-24",23.61,23.72,23.08,23.1,1089600.0],["2015-07-27",22.96,22.96,22.59,22.65,1079500.0],["2015-07-28",22.8,22.88,22.49,22.79,1304300.0],["2015-07-29",22.75,23.14,22.64,22.87,1441800.0],["2015-07-30",22.79,23.41,22.71,23.31,1188300.0],["2015-07-31",23.34,23.35,23.06,23.1,948200.0],["2015-08-03",23.08,23.21,22.7,22.83,1046400.0],["2015-08-04",22.79,23.15,22.63,22.85,1058400.0],["2015-08-05",19.75,20.41,19.05,19.18,7426900.0],["2015-08-06",19.18,19.59,19.01,19.52,4044500.0],["2015-08-07",19.47,19.8,19.44,19.7,3182100.0],["2015-08-10",19.83,20.38,19.59,20.24,1835400.0],["2015-08-11",20.01,20.24,19.83,19.91,1579500.0],["2015-08-12",19.75,19.78,19.25,19.51,2202000.0],["2015-08-13",18.8,19.97,18.72,19.87,1819700.0],["2015-08-14",19.78,20.21,19.78,19.99,1265500.0],["2015-08-17",19.96,20.25,19.73,20.24,1942300.0],["2015-08-18",20.1,20.24,19.83,19.98,2226300.0],["2015-08-19",20.2,20.24,19.81,19.96,2516900.0],["2015-08-20",19.83,19.94,19.49,19.49,2186700.0],["2015-08-21",19.36,19.39,18.78,18.78,2470800.0],["2015-08-24",17.47,18.88,16.99,18.02,4634700.0],["2015-08-25",18.65,19.04,17.84,17.84,3130500.0],["2015-08-26",18.22,18.26,17.71,18.2,3413100.0],["2015-08-27",18.46,18.68,18.31,18.59,2462200.0],["2015-08-28",18.56,18.99,18.53,18.82,1952100.0],["2015-08-31",18.68,19.16,18.56,18.9,1807300.0],["2015-09-01",18.46,18.68,17.9,18.01,3097700.0],["2015-09-02",18.59,18.87,18.12,18.55,3484800.0],["2015-09-03",18.95,19.01,18.46,18.57,2973800.0],["2015-09-04",18.37,18.7,18.22,18.26,2517700.0],["2015-09-08",18.55,18.81,18.27,18.62,2765500.0],["2015-09-09",18.79,18.81,18.11,18.16,1953500.0],["2015-09-10",18.51,18.51,17.79,17.84,3140000.0],["2015-09-11",18.16,18.16,17.52,17.72,2082600.0],["2015-09-14",18.04,18.1,17.34,17.37,1698300.0],["2015-09-15",17.36,17.48,17.02,17.41,3998400.0],["2015-09-16",17.33,18.05,17.32,17.89,2672500.0],["2015-09-17",18.18,18.24,17.73,17.75,2068000.0],["2015-09-18",17.53,17.64,17.27,17.29,4120300.0],["2015-09-21",17.16,17.42,16.92,16.98,2097600.0],["2015-09-22",16.79,16.86,16.56,16.77,2164200.0],["2015-09-23",16.72,16.81,16.42,16.54,1423200.0],["2015-09-24",16.31,16.44,16.06,16.37,1962100.0],["2015-09-25",16.34,16.43,16.08,16.18,1764300.0],["2015-09-28",16.11,16.16,15.92,16.12,2225400.0],["2015-09-29",16.0,16.35,15.9,16.34,2508700.0],["2015-09-30",16.57,16.78,16.2,16.42,2890600.0],["2015-10-01",16.15,16.55,16.13,16.23,2571500.0],["2015-10-02",16.06,16.52,15.97,16.39,2009100.0],["2015-10-05",16.42,17.13,16.4,17.01,2188300.0],["2015-10-06",16.98,17.24,16.84,17.02,1583900.0],["2015-10-07",17.17,17.41,16.99,17.26,1526000.0],["2015-10-08",17.2,17.61,17.17,17.5,1197000.0],["2015-10-09",17.41,17.75,17.35,17.45,859800.0],["2015-10-12",17.81,17.81,17.16,17.29,718400.0],["2015-10-13",17.18,17.54,17.06,17.12,933600.0],["2015-10-14",17.15,17.83,17.08,17.77,2107700.0],["2015-10-15",17.7,17.84,17.37,17.71,2160100.0],["2015-10-16",17.75,17.75,17.37,17.7,1404300.0],["2015-10-19",17.57,18.0,17.51,17.99,2312100.0],["2015-10-20",17.88,18.22,17.79,18.04,2327900.0],["2015-10-21",18.17,18.25,18.03,18.11,1944900.0],["2015-10-22",18.89,18.89,18.02,18.44,1924400.0],["2015-10-23",18.57,18.69,18.25,18.52,1434800.0],["2015-10-26",18.51,18.68,18.4,18.44,1542600.0],["2015-10-27",18.3,18.58,18.18,18.39,1397800.0],["2015-10-28",18.44,18.95,18.44,18.9,1762100.0],["2015-10-29",18.77,19.05,18.56,18.74,2022400.0],["2015-10-30",20.98,23.34,20.5,22.75,7948500.0],["2015-11-02",22.59,23.6,22.29,23.4,3639500.0],["2015-11-03",23.4,23.74,22.89,23.09,2866200.0],["2015-11-04",23.18,23.47,22.99,23.11,1678500.0],["2015-11-05",23.11,23.28,22.01,22.68,1184200.0],["2015-11-06",22.58,22.78,22.21,22.71,1575500.0],["2015-11-09",22.56,22.69,21.97,22.09,1951200.0],["2015-11-10",22.0,22.62,21.85,22.58,1733300.0],["2015-11-11",22.66,23.24,22.43,22.46,1729400.0],["2015-11-12",22.16,22.41,21.52,21.54,2178600.0],["2015-11-13",21.42,21.9,21.07,21.15,1950500.0],["2015-11-16",21.09,21.7,21.09,21.64,1192400.0],["2015-11-17",21.65,21.98,21.37,21.59,2672000.0],["2015-11-18",21.66,22.12,21.16,22.12,1418800.0],["2015-11-19",22.08,22.29,21.79,22.17,1220900.0],["2015-11-20",22.82,23.06,22.65,22.73,1706000.0],["2015-11-23",22.86,22.88,22.38,22.58,1031400.0],["2015-11-24",22.41,22.68,22.12,22.58,1423300.0],["2015-11-25",22.57,23.02,22.48,22.87,999300.0],["2015-11-27",22.85,22.94,22.61,22.7,328300.0],["2015-11-30",22.85,23.14,22.61,22.9,1748400.0],["2015-12-01",22.94,22.95,22.39,22.78,1886200.0],["2015-12-02",23.05,23.86,22.91,23.44,2881700.0],["2015-12-03",23.61,23.64,22.86,22.86,2447800.0],["2015-12-04",22.82,22.93,22.52,22.54,1442900.0],["2015-12-07",22.43,22.47,22.0,22.23,1382300.0],["2015-12-08",22.05,22.15,21.79,21.95,1170000.0],["2015-12-09",21.83,22.58,21.65,21.72,1153500.0],["2015-12-10",22.3,22.59,22.01,22.43,1818700.0],["2015-12-11",22.2,22.4,21.57,21.94,1540200.0],["2015-12-14",21.91,22.02,21.52,21.81,1779300.0],["2015-12-15",21.97,22.13,21.63,21.8,1809300.0],["2015-12-16",21.88,22.41,21.79,22.38,1666400.0],["2015-12-17",22.41,22.42,21.92,21.93,1238000.0],["2015-12-18",21.94,22.19,21.42,21.54,4128400.0],["2015-12-21",21.68,21.8,21.27,21.5,1396400.0],["2015-12-22",21.63,21.97,21.07,21.89,977200.0],["2015-12-23",21.99,22.43,21.93,22.28,749300.0],["2015-12-24",22.22,22.38,22.03,22.19,626000.0],["2015-12-28",22.05,22.17,21.6,21.9,925000.0],["2015-12-29",22.04,22.4,21.81,22.06,695000.0],["2015-12-30",22.04,22.1,21.68,21.71,716900.0],["2015-12-31",21.58,21.96,21.45,21.45,843000.0],["2016-01-04",21.16,21.6,20.96,21.59,1813700.0],["2016-01-05",21.59,21.65,20.99,21.23,1222100.0],["2016-01-06",20.95,21.05,20.57,20.78,1901400.0],["2016-01-07",20.39,20.48,19.67,19.79,2169200.0],["2016-01-08",19.88,20.07,19.42,19.43,1420300.0],["2016-01-11",19.47,19.76,19.29,19.64,1454300.0],["2016-01-12",19.84,20.04,19.37,19.64,875900.0],["2016-01-13",19.69,19.82,19.43,19.51,1564200.0],["2016-01-14",19.55,20.05,19.31,19.9,1175500.0],["2016-01-15",19.35,19.69,19.17,19.49,4080100.0],["2016-01-19",19.7,19.99,19.31,19.56,3148800.0],["2016-01-20",19.27,19.52,18.36,18.92,1934300.0],["2016-01-21",19.03,19.44,18.64,18.89,973400.0],["2016-01-22",19.2,19.61,18.98,19.43,1735500.0],["2016-01-25",19.3,19.36,18.71,18.79,1401200.0],["2016-01-26",18.92,19.52,18.85,19.2,854900.0],["2016-01-27",19.06,19.46,18.89,19.14,1433400.0],["2016-01-28",19.26,19.37,18.66,18.96,2215300.0],["2016-01-29",18.99,19.43,18.88,19.29,2509800.0],["2016-02-01",19.16,19.35,18.82,19.28,1907400.0],["2016-02-02",19.13,19.34,18.88,18.99,1216800.0],["2016-02-03",19.17,19.71,18.48,18.98,2539600.0],["2016-02-04",18.97,19.86,18.97,19.56,2805500.0],["2016-02-05",19.5,19.9,19.2,19.31,1663700.0],["2016-02-08",19.03,19.47,18.58,19.03,2409900.0],["2016-02-09",18.84,19.18,18.65,18.82,1604700.0],["2016-02-10",22.53,22.9,21.0,21.38,3144400.0],["2016-02-11",21.03,21.35,20.79,21.12,2568200.0],["2016-02-12",21.15,21.38,20.96,21.33,1763100.0],["2016-02-16",21.5,22.47,21.36,22.37,2836800.0],["2016-02-17",22.5,23.44,22.37,23.11,3395500.0],["2016-02-18",23.09,23.54,23.0,23.52,2186700.0],["2016-02-19",23.32,23.54,23.16,23.54,1290300.0],["2016-02-22",23.73,23.92,23.21,23.37,892800.0],["2016-02-23",23.21,23.33,22.74,22.76,1228400.0],["2016-02-24",23.23,23.24,22.44,22.92,1222900.0],["2016-02-25",22.94,23.16,22.74,23.15,804400.0],["2016-02-26",23.28,23.94,23.28,23.57,1611100.0],["2016-02-29",23.57,23.86,23.24,23.26,999400.0],["2016-03-01",23.38,24.79,23.2,24.47,2600500.0],["2016-03-02",24.35,25.2,24.25,24.98,2302700.0],["2016-03-03",24.89,25.24,24.68,24.83,1026800.0],["2016-03-04",24.9,25.3,24.63,24.89,1315800.0],["2016-03-07",24.69,25.32,24.51,25.14,1663000.0],["2016-03-08",25.04,25.09,24.55,24.64,938200.0],["2016-03-09",24.84,25.05,24.45,24.96,1036700.0],["2016-03-10",25.1,25.1,24.52,24.65,993600.0],["2016-03-11",24.84,25.07,24.75,24.83,738900.0],["2016-03-14",24.73,24.88,24.49,24.65,1332600.0],["2016-03-15",24.58,24.58,24.29,24.45,1378100.0],["2016-03-16",24.42,24.91,24.32,24.68,847500.0],["2016-03-17",24.68,25.01,24.6,24.9,998200.0],["2016-03-18",24.86,25.44,24.86,25.07,1962200.0],["2016-03-21",24.97,25.15,24.75,24.82,902400.0],["2016-03-22",24.67,24.94,24.42,24.84,1055500.0],["2016-03-23",24.76,24.78,24.39,24.4,929100.0],["2016-03-24",24.27,24.7,24.09,24.53,712800.0],["2016-03-28",24.63,24.69,24.13,24.37,538700.0],["2016-03-29",24.28,24.88,24.14,24.84,1117900.0],["2016-03-30",24.98,25.06,24.68,24.78,651900.0],["2016-03-31",24.82,25.06,24.72,24.8,976500.0],["2016-04-01",24.67,25.13,24.42,25.05,1043100.0],["2016-04-04",25.05,25.2,24.74,25.04,1081200.0],["2016-04-05",24.91,25.26,24.76,25.1,1031800.0],["2016-04-06",25.02,25.14,24.67,25.14,1034000.0],["2016-04-07",24.89,24.98,24.21,24.49,1204100.0],["2016-04-08",24.69,25.11,24.44,24.56,1083900.0],["2016-04-11",24.7,25.05,24.56,25.0,1115100.0],["2016-04-12",24.98,25.07,24.59,24.71,879300.0],["2016-04-13",24.92,25.98,24.74,25.92,1402100.0],["2016-04-14",25.88,25.98,25.69,25.74,772800.0],["2016-04-15",25.67,25.84,25.42,25.52,1313400.0],["2016-04-18",25.45,25.59,25.17,25.33,1356800.0],["2016-04-19",25.44,25.55,25.14,25.27,1862700.0],["2016-04-20",25.23,25.52,24.94,25.4,1489700.0],["2016-04-21",25.34,25.97,25.25,25.65,1026100.0],["2016-04-22",25.58,25.99,25.47,25.82,967400.0],["2016-04-25",25.82,25.92,25.35,25.55,1234200.0],["2016-04-26",25.63,26.04,25.44,26.01,1693300.0],["2016-04-27",26.0,26.07,25.7,25.93,1368400.0],["2016-04-28",25.93,25.95,25.09,25.22,1763000.0],["2016-04-29",24.22,24.75,23.7,23.95,2707600.0],["2016-05-02",23.96,24.09,23.52,23.93,1199300.0],["2016-05-03",23.73,23.77,23.44,23.64,1325700.0],["2016-05-04",23.41,24.09,23.39,23.47,1288000.0],["2016-05-05",23.54,23.75,23.09,23.14,1211900.0],["2016-05-06",23.11,23.6,22.69,23.25,1327200.0],["2016-05-09",23.2,23.54,23.07,23.18,1122900.0],["2016-05-10",23.18,23.83,23.1,23.77,1376500.0],["2016-05-11",23.89,24.02,23.5,23.61,1109000.0],["2016-05-12",23.62,24.0,23.53,23.82,1190000.0],["2016-05-13",23.75,23.78,23.41,23.56,983700.0],["2016-05-16",23.62,24.2,23.6,23.74,1743300.0],["2016-05-17",23.73,23.96,23.49,23.59,1120900.0],["2016-05-18",23.57,23.86,23.43,23.54,1077700.0],["2016-05-19",23.39,23.52,23.13,23.46,819500.0],["2016-05-20",23.5,23.82,23.5,23.69,1249100.0],["2016-05-23",23.66,24.05,23.55,23.74,726200.0],["2016-05-24",23.85,24.36,23.77,24.27,1007600.0],["2016-05-25",24.31,24.72,24.3,24.7,1233400.0],["2016-05-26",24.68,24.98,24.68,24.86,1251000.0],["2016-05-27",24.79,25.26,24.71,25.01,1275800.0],["2016-05-31",25.08,25.62,25.01,25.58,1720400.0],["2016-06-01",25.35,25.59,24.99,25.57,1041600.0],["2016-06-02",25.43,25.83,24.99,25.83,830600.0],["2016-06-03",25.77,25.97,25.43,25.94,794900.0],["2016-06-06",26.0,26.53,25.92,26.33,1452800.0],["2016-06-07",26.34,26.42,26.11,26.16,1516600.0],["2016-06-08",26.22,26.4,26.08,26.17,1858000.0],["2016-06-09",26.05,26.32,25.7,26.23,792000.0],["2016-06-10",25.94,26.23,25.89,25.96,717800.0],["2016-06-13",25.82,26.32,25.75,25.94,1282400.0],["2016-06-14",25.99,26.56,25.96,26.28,1023700.0],["2016-06-15",26.29,26.45,26.22,26.28,678600.0],["2016-06-16",26.19,26.35,25.88,26.3,659900.0],["2016-06-17",26.22,26.52,26.19,26.33,1625800.0],["2016-06-20",26.67,27.14,26.54,26.7,1480800.0],["2016-06-21",26.73,26.9,26.53,26.88,1486500.0],["2016-06-22",26.94,27.0,26.7,26.82,1484000.0],["2016-06-23",26.97,27.79,26.74,27.79,1190800.0],["2016-06-24",26.62,26.82,26.0,26.02,5719400.0],["2016-06-27",25.63,25.64,23.97,24.07,4326600.0],["2016-06-28",23.81,24.57,23.65,23.89,2282500.0],["2016-06-29",24.23,24.4,23.9,24.14,2521000.0],["2016-06-30",24.27,24.48,24.0,24.36,3030800.0],["2016-07-01",24.39,24.81,24.34,24.56,1448500.0],["2016-07-05",24.4,24.49,23.95,24.13,1343900.0],["2016-07-06",23.9,24.05,23.69,23.94,2341600.0],["2016-07-07",23.97,24.29,23.82,23.87,1699800.0],["2016-07-08",24.11,24.22,23.78,24.04,4271200.0],["2016-07-11",24.22,24.61,24.01,24.47,1634800.0],["2016-07-12",24.76,25.09,24.6,25.03,1410900.0],["2016-07-13",25.02,25.11,24.89,25.05,1248900.0],["2016-07-14",25.32,25.32,25.0,25.2,862100.0],["2016-07-15",25.29,25.38,25.01,25.32,898500.0],["2016-07-18",25.23,25.77,25.23,25.55,1320200.0],["2016-07-19",25.41,25.82,25.3,25.43,960600.0],["2016-07-20",25.64,26.13,25.5,25.99,1222500.0],["2016-07-21",26.0,26.15,25.87,26.13,1712600.0],["2016-07-22",26.05,26.2,25.77,25.93,894900.0],["2016-07-25",25.88,26.08,25.84,25.88,1019100.0],["2016-07-26",25.97,26.25,25.88,26.14,1106600.0],["2016-07-27",26.14,26.78,26.1,26.74,1665400.0],["2016-07-28",26.74,26.98,26.35,26.35,1594700.0],["2016-07-29",26.41,26.82,26.0,26.44,1665900.0],["2016-08-01",26.38,27.1,26.36,26.85,1758400.0],["2016-08-02",26.88,27.08,25.99,26.05,1570100.0],["2016-08-03",26.66,27.07,26.14,27.0,1820900.0],["2016-08-04",27.0,27.2,26.8,27.14,1039600.0],["2016-08-05",27.33,27.82,27.16,27.79,1558300.0],["2016-08-08",27.79,28.0,27.53,27.74,956700.0],["2016-08-09",27.62,27.9,27.43,27.66,704300.0],["2016-08-10",27.74,27.89,27.51,27.59,665300.0],["2016-08-11",27.49,27.99,27.3,27.94,917600.0],["2016-08-12",27.83,27.95,27.53,27.73,786300.0],["2016-08-15",27.73,28.09,27.73,27.85,1367500.0],["2016-08-16",27.83,28.05,27.37,27.82,986700.0],["2016-08-17",27.76,28.04,27.49,27.49,695200.0],["2016-08-18",27.59,27.78,27.48,27.72,653300.0],["2016-08-19",27.55,27.9,27.47,27.85,1135300.0],["2016-08-22",27.74,27.82,27.4,27.56,967900.0],["2016-08-23",27.59,27.86,27.44,27.84,1277000.0],["2016-08-24",27.85,27.93,27.32,27.36,863000.0],["2016-08-25",27.39,27.55,27.28,27.43,870300.0],["2016-08-26",27.53,27.72,27.39,27.49,960900.0],["2016-08-29",27.45,27.59,27.42,27.5,879100.0],["2016-08-30",27.56,27.71,27.27,27.46,689200.0],["2016-08-31",27.44,27.51,27.3,27.4,794000.0],["2016-09-01",27.37,27.51,27.14,27.34,1180600.0],["2016-09-02",27.39,27.58,27.22,27.43,1195400.0],["2016-09-06",27.47,27.55,27.17,27.55,1358200.0],["2016-09-07",27.44,27.73,27.3,27.42,755500.0],["2016-09-08",27.35,27.37,27.02,27.03,1071600.0],["2016-09-09",26.88,27.08,25.94,26.0,1379100.0],["2016-09-12",25.99,26.66,25.87,26.61,1370800.0],["2016-09-13",26.53,26.58,26.14,26.2,1205800.0],["2016-09-14",26.27,26.37,25.96,26.1,895400.0],["2016-09-15",26.1,26.66,26.1,26.56,511500.0],["2016-09-16",26.5,26.5,26.1,26.16,2032600.0],["2016-09-19",26.36,26.79,26.02,26.68,1369500.0],["2016-09-20",26.87,27.11,26.57,26.86,1758500.0],["2016-09-21",27.03,27.45,26.91,27.4,1092900.0],["2016-09-22",27.5,27.85,27.41,27.7,1298400.0],["2016-09-23",27.55,28.01,27.4,27.96,1579000.0],["2016-09-26",27.88,28.18,27.73,27.95,1242100.0],["2016-09-27",27.88,28.23,27.82,28.19,720100.0],["2016-09-28",28.3,28.48,28.09,28.47,880700.0],["2016-09-29",28.39,28.49,27.92,28.12,876300.0],["2016-09-30",28.31,28.72,28.25,28.56,1200200.0],["2016-10-03",28.51,28.59,28.22,28.38,976900.0],["2016-10-04",28.48,28.62,28.33,28.4,1237300.0],["2016-10-05",28.54,28.7,28.29,28.64,1350800.0],["2016-10-06",28.57,28.85,28.36,28.81,896800.0],["2016-10-07",28.89,28.89,28.16,28.47,1239600.0],["2016-10-10",28.62,28.99,28.58,28.6,726000.0],["2016-10-11",28.67,28.68,27.95,28.15,863600.0],["2016-10-12",28.09,28.45,27.95,28.22,1194400.0],["2016-10-13",27.96,28.45,27.63,28.42,1346400.0],["2016-10-14",28.51,28.82,28.42,28.52,2282300.0],["2016-10-17",28.53,29.03,28.42,29.03,2757600.0],["2016-10-18",29.33,29.38,28.96,29.3,1248400.0],["2016-10-19",29.27,29.56,29.09,29.5,1395100.0],["2016-10-20",29.43,29.7,29.27,29.49,1122900.0],["2016-10-21",29.3,29.38,29.14,29.31,683900.0],["2016-10-24",29.49,29.79,29.21,29.38,664000.0],["2016-10-25",29.31,29.45,28.61,28.64,1331000.0],["2016-10-26",28.48,29.1,28.39,28.7,1222900.0],["2016-10-27",28.57,28.77,27.74,27.84,1719400.0],["2016-10-28",27.8,27.92,27.36,27.55,1978100.0],["2016-10-31",27.64,27.8,27.34,27.64,1557500.0],["2016-11-01",27.7,27.99,26.92,26.98,2510000.0],["2016-11-02",26.02,27.0,25.67,25.68,3551700.0],["2016-11-03",25.6,25.99,25.31,25.34,2006400.0],["2016-11-04",25.35,26.23,25.3,25.87,2790400.0],["2016-11-07",26.3,26.8,26.16,26.79,1937700.0],["2016-11-08",26.89,27.15,26.27,26.66,1274700.0],["2016-11-09",26.57,27.82,26.49,27.49,4136500.0],["2016-11-10",27.87,28.2,27.13,27.14,3313700.0],["2016-11-11",27.0,27.56,26.88,27.4,2907500.0],["2016-11-14",27.5,28.52,27.46,28.48,2480400.0],["2016-11-15",28.56,28.94,27.8,28.66,3489600.0],["2016-11-16",28.57,28.78,27.95,28.01,2108400.0],["2016-11-17",28.14,28.18,27.9,27.95,857400.0],["2016-11-18",28.26,28.26,27.5,27.51,901700.0],["2016-11-21",27.65,27.82,27.44,27.52,1382100.0],["2016-11-22",27.57,27.7,27.37,27.52,1646000.0],["2016-11-23",27.41,28.35,27.18,28.29,1951000.0],["2016-11-25",28.29,28.85,28.02,28.76,812600.0],["2016-11-28",28.6,28.8,28.32,28.43,1168300.0],["2016-11-29",28.4,28.53,28.29,28.34,1413100.0],["2016-11-30",28.5,28.61,28.19,28.19,1212000.0],["2016-12-01",28.23,28.46,27.61,27.67,1757200.0],["2016-12-02",27.74,28.42,27.74,28.09,1419300.0],["2016-12-05",28.23,29.2,28.23,29.0,1753800.0],["2016-12-06",28.91,29.31,28.75,29.23,1394500.0],["2016-12-07",29.13,30.53,29.08,30.26,2598500.0],["2016-12-08",30.35,30.53,29.67,29.77,1642700.0],["2016-12-09",29.8,29.86,29.35,29.39,975400.0],["2016-12-12",29.31,29.57,28.94,29.37,1078400.0],["2016-12-13",29.45,29.93,29.45,29.89,1087300.0],["2016-12-14",29.92,30.1,29.65,29.72,1638000.0],["2016-12-15",29.78,30.48,29.62,30.25,1390500.0],["2016-12-16",30.4,30.8,30.21,30.59,3749600.0],["2016-12-19",30.52,30.72,30.23,30.58,1009900.0],["2016-12-20",30.7,30.79,30.36,30.66,889300.0],["2016-12-21",30.72,30.83,30.45,30.5,1308900.0],["2016-12-22",30.48,30.63,30.12,30.27,956500.0],["2016-12-23",30.24,30.47,30.24,30.42,613400.0],["2016-12-27",30.45,30.8,30.27,30.73,424700.0],["2016-12-28",30.78,30.85,30.16,30.17,537600.0],["2016-12-29",30.24,30.44,29.99,30.22,714700.0],["2016-12-30",30.4,30.42,30.02,30.15,943000.0],["2017-01-03",30.37,30.81,30.02,30.27,1697700.0],["2017-01-04",30.3,31.11,30.25,30.97,1374900.0],["2017-01-05",30.9,31.05,30.38,30.49,1415500.0],["2017-01-06",30.56,30.6,30.27,30.44,949700.0],["2017-01-09",30.46,30.62,30.16,30.25,992500.0],["2017-01-10",30.26,30.43,30.16,30.31,1161600.0],["2017-01-11",30.29,30.43,30.18,30.35,1102800.0],["2017-01-12",30.26,30.62,29.87,30.59,636300.0],["2017-01-13",30.52,30.97,30.11,30.95,717400.0],["2017-01-17",30.84,30.84,30.26,30.33,806400.0],["2017-01-18",30.45,30.8,30.22,30.49,554200.0],["2017-01-19",30.5,30.83,29.87,29.96,1065200.0],["2017-01-20",30.08,30.24,29.78,29.95,1303700.0],["2017-01-23",29.8,29.96,29.4,29.55,1663800.0],["2017-01-24",29.7,30.11,29.51,29.95,1505900.0],["2017-01-25",30.13,30.38,29.93,30.09,1481500.0],["2017-01-26",30.05,30.25,29.55,29.77,1290800.0],["2017-01-27",29.87,30.1,29.73,29.97,574500.0],["2017-01-30",29.43,29.43,28.61,29.34,1740000.0],["2017-01-31",29.29,29.68,29.08,29.62,1108400.0],["2017-02-01",29.84,29.91,29.19,29.62,832800.0],["2017-02-02",29.5,29.91,29.4,29.84,989600.0],["2017-02-03",30.0,30.42,29.99,30.26,780000.0],["2017-02-06",30.12,30.2,29.72,29.89,637000.0],["2017-02-07",29.92,30.11,29.74,30.05,953200.0],["2017-02-08",30.01,30.24,29.71,30.24,1441200.0],["2017-02-09",30.59,32.19,30.59,31.7,2153400.0],["2017-02-10",31.92,32.06,31.28,31.34,1471600.0],["2017-02-13",31.36,31.92,31.21,31.41,1188900.0],["2017-02-14",31.3,31.5,31.02,31.3,817600.0],["2017-02-15",31.26,31.27,30.88,31.0,985800.0],["2017-02-16",31.0,31.03,30.6,30.86,1088600.0],["2017-02-17",30.59,31.18,30.59,31.18,1864800.0],["2017-02-21",31.3,31.54,31.2,31.46,1034600.0],["2017-02-22",31.4,31.46,31.21,31.46,856800.0],["2017-02-23",31.5,31.54,31.2,31.42,740600.0],["2017-02-24",31.07,31.4,31.07,31.4,632600.0],["2017-02-27",31.4,31.49,31.17,31.48,1387800.0],["2017-02-28",31.4,31.49,30.99,31.03,1406700.0],["2017-03-01",31.5,32.03,31.23,32.01,1302900.0],["2017-03-02",32.0,32.02,31.64,31.8,1094800.0],["2017-03-03",31.71,31.84,31.53,31.8,827200.0],["2017-03-06",31.51,31.75,31.41,31.67,880900.0],["2017-03-07",31.66,31.74,31.34,31.52,937900.0],["2017-03-08",31.66,31.66,31.4,31.57,943300.0],["2017-03-09",31.6,31.7,31.33,31.37,1032100.0],["2017-03-10",31.61,31.74,31.4,31.48,1375200.0],["2017-03-13",31.57,31.69,31.12,31.58,557600.0],["2017-03-14",31.45,31.6,31.22,31.51,501600.0],["2017-03-15",31.65,31.97,31.55,31.8,981200.0],["2017-03-16",31.85,32.11,31.69,31.81,628000.0],["2017-03-17",31.88,31.91,31.5,31.72,2314000.0],["2017-03-20",31.67,31.75,31.39,31.73,784100.0],["2017-03-21",31.91,31.91,30.94,31.05,1397200.0],["2017-03-22",30.96,31.2,30.85,31.17,697800.0],["2017-03-23",31.18,31.45,30.91,31.24,746300.0],["2017-03-24",31.33,31.74,31.15,31.32,761300.0],["2017-03-27",30.87,31.42,30.87,31.35,739900.0],["2017-03-28",31.35,31.84,31.26,31.71,707100.0],["2017-03-29",31.75,31.79,31.51,31.67,529200.0],["2017-03-30",31.71,32.34,31.7,32.2,1004400.0],["2017-03-31",32.11,32.16,31.85,32.01,1479900.0],["2017-04-03",32.07,32.19,31.44,31.75,991800.0],["2017-04-04",31.56,31.88,31.09,31.27,1801400.0],["2017-04-05",31.44,31.66,30.97,31.0,1386800.0],["2017-04-06",31.06,31.48,30.9,31.38,413500.0],["2017-04-07",31.29,31.47,31.15,31.21,697300.0],["2017-04-10",31.38,31.68,31.08,31.25,495600.0],["2017-04-11",31.12,31.46,30.92,31.45,935000.0],["2017-04-12",31.39,31.39,30.76,30.84,649000.0],["2017-04-13",30.79,31.07,30.45,30.46,815000.0],["2017-04-17",30.58,30.84,30.53,30.69,808100.0],["2017-04-18",30.55,30.9,30.55,30.87,594400.0],["2017-04-19",31.02,31.18,30.76,30.91,587500.0],["2017-04-20",31.12,31.33,30.82,31.1,962800.0],["2017-04-21",31.19,31.27,30.92,30.95,1269300.0],["2017-04-24",31.45,32.07,31.22,32.05,1091700.0],["2017-04-25",32.35,32.92,32.24,32.74,1525400.0],["2017-04-26",32.75,32.75,32.27,32.34,763300.0],["2017-04-27",32.43,32.73,32.29,32.62,1160100.0],["2017-04-28",34.04,35.66,33.97,35.43,4177900.0],["2017-05-01",35.47,36.06,35.43,35.83,1563600.0],["2017-05-02",35.7,36.15,35.61,36.04,2109700.0],["2017-05-03",35.72,36.1,35.49,35.61,1569600.0],["2017-05-04",35.61,35.89,35.44,35.67,1193200.0],["2017-05-05",35.69,36.02,35.48,36.0,1209800.0],["2017-05-08",35.92,36.14,35.66,35.91,1279900.0],["2017-05-09",35.91,36.13,35.6,35.67,1058000.0],["2017-05-10",35.67,35.89,35.59,35.83,920100.0],["2017-05-11",35.69,35.88,35.31,35.65,1016900.0],["2017-05-12",35.55,35.69,35.36,35.58,691400.0],["2017-05-15",35.71,35.84,35.46,35.63,1088100.0],["2017-05-16",35.65,35.72,35.19,35.59,987200.0],["2017-05-17",35.06,35.29,34.41,34.46,995500.0],["2017-05-18",34.24,34.48,33.83,34.35,1780700.0],["2017-05-19",34.63,35.81,34.37,35.53,1355400.0],["2017-05-22",35.58,35.9,34.51,35.67,712300.0],["2017-05-23",35.77,35.93,35.42,35.86,697200.0],["2017-05-24",35.98,36.02,35.59,35.69,534500.0],["2017-05-25",35.8,36.03,35.65,35.79,476300.0],["2017-05-26",35.81,35.92,35.61,35.76,476300.0],["2017-05-30",35.67,35.98,35.5,35.86,405900.0],["2017-05-31",36.0,36.28,35.28,36.04,1166000.0],["2017-06-01",36.11,36.48,35.91,36.47,831400.0],["2017-06-02",36.54,36.86,36.23,36.74,911300.0],["2017-06-05",36.6,37.15,36.55,37.0,978400.0],["2017-06-06",36.72,37.01,36.1,36.78,960500.0],["2017-06-07",36.8,37.0,36.62,36.91,866800.0],["2017-06-08",36.88,36.93,36.54,36.78,742300.0],["2017-06-09",36.88,37.1,35.87,36.32,880400.0],["2017-06-12",36.26,36.32,35.66,36.31,921900.0],["2017-06-13",36.5,36.78,36.3,36.52,738100.0],["2017-06-14",36.69,37.09,36.05,36.74,866300.0],["2017-06-15",36.37,36.65,36.06,36.39,539800.0],["2017-06-16",36.42,36.75,35.8,36.6,1754300.0],["2017-06-19",36.84,37.18,36.63,37.15,603900.0],["2017-06-20",37.09,37.37,36.45,36.51,683700.0],["2017-06-21",36.64,36.87,36.19,36.33,619000.0],["2017-06-22",36.32,36.72,36.0,36.56,547200.0],["2017-06-23",36.58,36.75,36.43,36.45,1092600.0],["2017-06-26",36.64,36.91,36.39,36.51,513900.0],["2017-06-27",36.4,36.49,35.78,35.8,485100.0],["2017-06-28",36.09,36.33,35.77,36.13,746500.0],["2017-06-29",36.08,36.08,35.31,35.72,656600.0],["2017-06-30",35.97,36.02,35.58,35.67,875700.0],["2017-07-03",35.96,36.24,35.67,35.79,608600.0],["2017-07-05",35.89,36.3,35.75,35.92,888000.0],["2017-07-06",35.64,36.14,35.63,35.69,917500.0],["2017-07-07",35.76,36.99,35.76,36.69,755000.0],["2017-07-10",36.73,37.13,36.63,36.74,849700.0],["2017-07-11",36.7,37.14,36.39,37.01,1073500.0],["2017-07-12",37.29,37.95,36.88,37.36,870700.0],["2017-07-13",37.35,37.44,37.0,37.26,776300.0],["2017-07-14",37.32,37.73,37.22,37.45,545800.0],["2017-07-17",37.44,37.74,37.01,37.23,487000.0],["2017-07-18",37.19,37.31,37.0,37.15,460700.0],["2017-07-19",37.29,37.73,37.19,37.56,426900.0],["2017-07-20",37.61,37.7,37.28,37.55,303700.0],["2017-07-21",37.41,37.72,37.28,37.71,459000.0],["2017-07-24",37.67,38.3,37.67,38.2,690200.0],["2017-07-25",38.41,38.88,38.22,38.79,1586500.0],["2017-07-26",38.77,39.0,38.26,38.36,718900.0],["2017-07-27",38.48,38.64,37.76,37.8,982500.0],["2017-07-28",37.53,37.76,37.34,37.43,915000.0],["2017-07-31",37.49,37.63,37.34,37.43,716200.0],["2017-08-01",37.56,37.65,37.39,37.5,1047400.0],["2017-08-02",37.52,37.97,37.07,37.58,1600000.0],["2017-08-03",38.42,39.45,37.77,37.84,1749600.0],["2017-08-04",37.82,38.1,37.55,37.75,857400.0],["2017-08-07",37.72,38.05,37.57,37.83,877100.0],["2017-08-08",37.86,37.92,37.34,37.45,608700.0],["2017-08-09",37.24,37.38,36.92,37.02,1266800.0],["2017-08-10",36.88,36.97,36.17,36.18,742300.0],["2017-08-11",36.23,36.64,35.98,36.48,1443900.0],["2017-08-14",36.74,37.18,36.65,37.0,1344400.0],["2017-08-15",37.0,37.33,36.76,36.93,1283000.0],["2017-08-16",37.29,37.65,37.22,37.28,1581100.0],["2017-08-17",37.18,37.7,37.17,37.21,1202900.0],["2017-08-18",37.05,37.54,37.04,37.31,783900.0],["2017-08-21",37.28,37.52,37.21,37.46,726000.0],["2017-08-22",37.57,38.21,37.57,38.18,552000.0],["2017-08-23",37.91,38.05,37.62,37.7,1296600.0],["2017-08-24",37.9,38.13,37.85,38.01,643700.0],["2017-08-25",38.2,38.31,38.0,38.13,1111200.0],["2017-08-28",38.25,38.28,37.99,38.09,804500.0],["2017-08-29",38.02,38.12,37.6,38.02,558000.0],["2017-08-30",37.93,38.53,37.91,38.5,575100.0],["2017-08-31",38.59,38.71,38.32,38.68,995700.0],["2017-09-01",38.72,38.84,38.52,38.68,479000.0],["2017-09-05",38.58,38.83,38.22,38.53,1034800.0],["2017-09-06",38.6,38.73,38.44,38.61,1007900.0],["2017-09-07",38.68,38.94,38.49,38.91,667300.0],["2017-09-08",38.88,39.05,38.76,38.87,1035400.0],["2017-09-11",39.13,39.64,38.91,39.55,1078800.0],["2017-09-12",39.78,39.99,39.58,39.88,1042800.0],["2017-09-13",39.8,39.96,39.67,39.87,857600.0],["2017-09-14",39.81,40.06,39.72,39.79,833400.0],["2017-09-15",39.67,39.77,39.37,39.66,1267300.0],["2017-09-18",39.74,40.04,39.69,39.92,1121300.0],["2017-09-19",40.0,40.3,39.79,40.14,1542900.0],["2017-09-20",40.06,40.19,39.44,39.61,903200.0],["2017-09-21",39.62,39.65,39.17,39.45,596000.0],["2017-09-22",39.45,39.87,39.37,39.76,478500.0],["2017-09-25",39.63,39.66,38.92,39.13,1412200.0],["2017-09-26",39.32,39.41,38.96,38.98,973700.0],["2017-09-27",39.19,39.74,39.18,39.55,773900.0],["2017-09-28",39.4,39.55,39.3,39.42,575300.0],["2017-09-29",39.44,39.54,39.19,39.25,988100.0],["2017-10-02",39.25,39.98,39.19,39.88,1247300.0],["2017-10-03",39.97,40.75,39.87,40.7,1197300.0],["2017-10-04",40.65,40.77,40.44,40.67,584600.0],["2017-10-05",40.73,40.8,40.56,40.63,508800.0],["2017-10-06",40.48,40.87,40.34,40.62,1299700.0],["2017-10-09",40.77,40.8,40.53,40.59,464600.0],["2017-10-10",40.68,40.8,40.42,40.59,454700.0],["2017-10-11",40.6,40.72,40.48,40.59,498500.0],["2017-10-12",40.51,40.83,40.45,40.68,572900.0],["2017-10-13",40.8,40.89,40.62,40.63,597500.0],["2017-10-16",40.68,41.03,40.57,40.98,683600.0],["2017-10-17",41.06,41.31,41.0,41.05,667700.0],["2017-10-18",41.04,41.18,40.86,41.03,623600.0],["2017-10-19",40.83,40.95,40.2,40.92,481900.0],["2017-10-20",41.18,41.24,40.96,41.12,681100.0],["2017-10-23",41.2,41.21,40.75,40.78,522600.0],["2017-10-24",41.17,41.24,40.5,41.12,1647200.0],["2017-10-25",41.1,41.49,40.73,41.2,1334200.0],["2017-10-26",41.37,41.59,40.94,41.21,1550600.0],["2017-10-27",42.75,43.97,41.62,42.89,2585300.0],["2017-10-30",42.66,42.72,39.7,40.76,2349300.0],["2017-10-31",41.01,41.25,40.72,40.88,1250300.0],["2017-11-01",41.1,41.1,40.08,40.37,1251500.0],["2017-11-02",40.3,40.46,39.76,39.79,1304400.0],["2017-11-03",39.85,40.21,39.85,40.1,1615600.0],["2017-11-06",40.04,40.71,40.0,40.65,893800.0],["2017-11-07",40.51,40.66,40.1,40.48,848600.0],["2017-11-08",40.45,40.59,40.22,40.42,757500.0],["2017-11-09",40.09,40.56,39.8,40.56,926100.0],["2017-11-10",40.33,40.52,40.2,40.37,927000.0],["2017-11-13",39.95,41.01,39.8,40.99,1226600.0],["2017-11-14",40.76,41.43,40.56,41.3,1241500.0],["2017-11-15",41.31,41.58,40.85,40.94,936800.0],["2017-11-16",41.0,41.66,40.78,41.53,983800.0],["2017-11-17",41.45,41.75,41.31,41.42,983500.0],["2017-11-20",41.42,41.9,40.7,41.79,851100.0],["2017-11-21",41.94,42.47,41.94,42.04,807800.0],["2017-11-22",42.08,42.15,41.79,41.95,1007700.0],["2017-11-24",41.99,42.29,41.63,42.11,354700.0],["2017-11-27",42.34,42.85,42.09,42.42,1042400.0],["2017-11-28",42.65,42.84,42.14,42.4,1056100.0],["2017-11-29",42.42,42.56,41.41,41.44,1316100.0],["2017-11-30",41.55,42.1,41.32,41.99,1596900.0],["2017-12-01",42.1,42.27,41.36,42.0,1298500.0],["2017-12-04",42.5,42.5,41.53,41.61,1147100.0],["2017-12-05",41.62,41.99,41.22,41.23,1106700.0],["2017-12-06",41.19,41.48,40.71,40.73,1061700.0],["2017-12-07",40.69,41.18,40.66,40.87,1193700.0],["2017-12-08",40.68,41.44,40.68,41.21,1043100.0],["2017-12-11",41.25,41.45,40.9,41.19,1142000.0],["2017-12-12",41.23,41.28,40.79,40.8,753400.0],["2017-12-13",40.8,41.2,40.48,40.51,781500.0],["2017-12-14",40.46,40.88,40.17,40.24,1080800.0],["2017-12-15",40.45,40.97,40.11,40.67,2387200.0],["2017-12-18",40.85,41.34,40.82,41.14,972500.0],["2017-12-19",41.14,41.61,41.08,41.23,761200.0],["2017-12-20",41.32,41.51,40.85,40.94,794700.0],["2017-12-21",41.0,41.18,40.44,40.48,699200.0],["2017-12-22",40.51,40.62,40.22,40.51,400400.0],["2017-12-26",40.44,40.55,40.19,40.35,456400.0],["2017-12-27",40.22,40.58,40.0,40.41,369800.0],["2017-12-28",40.47,41.01,40.47,40.97,784800.0],["2017-12-29",41.1,41.26,40.53,40.64,748100.0],["2018-01-02",40.74,41.09,40.59,41.06,879400.0],["2018-01-03",41.19,42.25,41.14,42.19,948400.0],["2018-01-04",42.26,43.07,42.26,42.85,1558800.0],["2018-01-05",43.02,43.35,42.85,43.0,759000.0],["2018-01-08",43.0,43.16,42.7,43.01,880600.0],["2018-01-09",43.17,43.22,42.82,42.86,887000.0],["2018-01-10",41.54,42.92,41.54,42.68,1303000.0],["2018-01-11",42.79,43.01,42.55,42.99,624100.0],["2018-01-12",43.09,43.46,42.91,43.39,502100.0],["2018-01-16",43.49,43.86,43.0,43.12,745500.0],["2018-01-17",43.26,44.11,43.26,43.91,865400.0],["2018-01-18",43.96,44.32,43.78,44.08,776100.0],["2018-01-19",44.3,44.75,44.25,44.59,634500.0],["2018-01-22",44.46,44.73,44.22,44.49,362800.0],["2018-01-23",44.5,45.13,44.42,45.08,785900.0],["2018-01-24",45.15,45.38,44.52,44.83,652100.0],["2018-01-25",45.7,45.7,44.64,45.07,1253300.0],["2018-01-26",45.31,45.31,44.46,44.93,1011200.0],["2018-01-29",44.88,45.08,44.72,44.8,651100.0],["2018-01-30",44.43,44.62,43.94,44.17,751700.0],["2018-01-31",44.5,44.73,44.01,44.1,941000.0],["2018-02-01",43.94,44.58,43.94,44.45,544100.0],["2018-02-02",44.16,44.24,43.24,43.24,693200.0],["2018-02-05",42.84,43.19,40.38,40.59,1570500.0],["2018-02-06",39.79,40.92,39.02,40.32,1694100.0],["2018-02-07",40.05,41.21,39.89,40.82,1825800.0],["2018-02-08",40.91,40.91,39.34,39.34,935500.0],["2018-02-09",40.13,40.69,36.37,38.07,2829000.0],["2018-02-12",38.35,40.2,38.27,40.0,2237100.0],["2018-02-13",39.73,39.91,38.98,39.27,1382600.0],["2018-02-14",39.07,40.16,38.91,40.01,1327000.0],["2018-02-15",40.0,40.04,39.16,39.81,1088800.0],["2018-02-16",39.67,40.02,39.45,39.47,1072400.0],["2018-02-20",39.2,39.49,38.75,38.96,1290900.0],["2018-02-21",39.02,39.21,38.25,38.28,2835000.0],["2018-02-22",38.51,38.81,38.1,38.18,895100.0],["2018-02-23",38.31,38.82,38.29,38.67,1161300.0],["2018-02-26",38.9,39.23,38.45,39.22,1180700.0],["2018-02-27",39.1,39.32,38.35,38.36,767300.0],["2018-02-28",38.47,39.08,37.93,37.93,1904600.0],["2018-03-01",38.03,38.32,37.12,37.42,1032800.0],["2018-03-02",37.05,37.94,36.6,37.78,1059900.0],["2018-03-05",37.65,38.47,37.01,38.34,1198400.0],["2018-03-06",38.45,38.74,38.1,38.38,1063300.0],["2018-03-07",37.9,38.58,37.72,38.46,923100.0],["2018-03-08",38.49,38.53,37.61,38.3,807200.0],["2018-03-09",38.63,39.5,37.86,39.45,1220400.0],["2018-03-12",39.56,40.0,39.22,39.35,929600.0],["2018-03-13",39.56,40.0,38.82,38.92,931000.0],["2018-03-14",39.17,39.17,38.53,38.61,769800.0],["2018-03-15",38.55,38.7,38.08,38.23,878100.0],["2018-03-16",38.21,38.48,38.1,38.34,2251500.0],["2018-03-19",38.16,38.19,37.25,37.49,941700.0],["2018-03-20",37.54,37.79,37.24,37.51,1044400.0],["2018-03-21",37.57,37.95,36.55,37.42,653000.0],["2018-03-22",37.01,37.18,35.74,35.76,1300400.0],["2018-03-23",35.77,36.0,34.55,34.64,1299100.0],["2018-03-26",35.13,35.83,34.92,35.78,1053200.0],["2018-03-27",36.02,36.2,34.8,34.97,981600.0],["2018-03-28",35.04,35.16,34.6,34.77,1425600.0],["2018-03-29",35.0,36.14,34.97,35.88,1069200.0],["2018-04-02",35.69,36.06,34.44,34.92,1140800.0],["2018-04-03",35.18,35.82,34.74,35.24,1501700.0],["2018-04-04",34.59,35.35,34.2,35.29,1022100.0],["2018-04-05",35.4,35.89,35.23,35.74,1720800.0],["2018-04-06",35.5,35.78,34.12,34.35,1214100.0],["2018-04-09",34.58,35.04,34.3,34.33,1020400.0],["2018-04-10",34.95,35.49,34.69,35.03,968600.0],["2018-04-11",34.85,35.15,34.64,34.91,593000.0],["2018-04-12",35.14,35.39,34.95,34.96,963900.0],["2018-04-13",35.17,35.39,34.72,34.88,751700.0],["2018-04-16",35.08,35.4,34.82,35.16,596300.0],["2018-04-17",36.15,37.39,35.91,37.1,1780800.0],["2018-04-18",37.1,37.43,36.01,37.34,1063600.0],["2018-04-19",37.24,37.56,36.68,36.76,857400.0],["2018-04-20",36.77,36.86,36.17,36.57,1163500.0],["2018-04-23",36.77,36.99,35.95,36.13,576800.0],["2018-04-24",36.98,37.44,35.35,35.58,1377300.0],["2018-04-25",35.44,35.58,34.73,34.83,1195700.0],["2018-04-26",34.89,35.2,34.64,35.08,717700.0],["2018-04-27",35.04,35.28,34.63,35.0,938900.0],["2018-04-30",35.2,35.59,34.6,34.6,854200.0],["2018-05-01",34.39,34.76,33.99,34.6,1450800.0],["2018-05-02",34.68,35.04,34.27,34.34,991200.0],["2018-05-03",34.19,34.49,33.68,34.34,886000.0],["2018-05-04",34.26,35.12,34.15,34.89,912500.0],["2018-05-07",35.11,35.68,35.0,35.65,1734800.0],["2018-05-08",32.63,35.44,32.01,35.03,3673100.0],["2018-05-09",34.94,34.94,33.89,33.94,1818800.0],["2018-05-10",34.16,34.74,34.05,34.35,1223500.0],["2018-05-11",34.4,34.93,34.25,34.53,963000.0],["2018-05-14",34.62,35.19,34.32,34.93,1011100.0],["2018-05-15",34.64,34.86,34.42,34.55,1338600.0],["2018-05-16",34.67,35.1,34.36,34.78,1281800.0],["2018-05-17",34.75,35.1,34.55,34.83,1315200.0],["2018-05-18",34.81,34.98,34.4,34.7,1376100.0],["2018-05-21",34.97,35.11,34.76,34.92,1103900.0],["2018-05-22",35.06,35.23,34.57,34.6,1458300.0],["2018-05-23",34.57,34.85,34.47,34.71,1856500.0],["2018-05-24",34.72,34.79,34.44,34.49,933500.0],["2018-05-25",34.4,34.85,34.4,34.68,1211500.0],["2018-05-29",34.56,35.08,34.25,34.42,1396400.0],["2018-05-30",34.62,34.66,34.14,34.18,1690800.0],["2018-05-31",34.19,34.19,32.96,33.06,2530500.0],["2018-06-01",33.35,34.6,33.34,34.41,1718500.0],["2018-06-04",34.54,34.58,34.01,34.13,1415400.0],["2018-06-05",34.2,34.99,33.67,34.78,1147700.0],["2018-06-06",34.23,34.85,34.14,34.81,1176100.0],["2018-06-07",34.76,35.23,34.58,35.04,1328000.0],["2018-06-08",34.8,34.89,34.07,34.52,892400.0],["2018-06-11",34.6,34.7,34.2,34.47,708700.0],["2018-06-12",34.44,34.69,34.25,34.58,668900.0],["2018-06-13",34.71,35.03,34.6,34.69,1361200.0],["2018-06-14",34.95,35.43,34.55,35.4,2163500.0],["2018-06-15",35.25,35.46,34.75,35.44,2828300.0],["2018-06-18",35.08,35.12,34.26,34.32,1535400.0],["2018-06-19",34.0,34.19,33.39,33.56,1628400.0],["2018-06-20",33.8,34.67,33.66,34.64,2173700.0],["2018-06-21",34.73,34.73,34.07,34.25,1348800.0],["2018-06-22",34.48,34.48,33.34,33.34,5207500.0],["2018-06-25",33.1,33.31,32.15,32.66,1850800.0],["2018-06-26",32.73,32.95,32.61,32.78,1832200.0],["2018-06-27",32.96,33.32,32.51,32.53,3020100.0],["2018-06-28",32.49,32.92,32.09,32.74,1775100.0],["2018-06-29",32.83,33.3,32.65,32.84,3872900.0],["2018-07-02",32.6,32.68,32.16,32.5,1109100.0],["2018-07-03",32.63,32.94,32.36,32.41,1232600.0],["2018-07-05",32.55,33.09,32.48,32.97,2304200.0],["2018-07-06",33.02,33.54,32.78,33.49,820100.0],["2018-07-09",33.6,34.16,33.39,33.96,828100.0],["2018-07-10",34.06,34.13,33.75,34.06,1824700.0],["2018-07-11",33.75,33.89,33.03,33.24,970200.0],["2018-07-12",33.5,34.06,33.32,33.92,1128900.0],["2018-07-13",33.96,34.41,33.69,34.36,1148500.0],["2018-07-16",34.33,34.37,33.97,34.12,1189100.0],["2018-07-17",33.92,34.47,33.92,34.43,895400.0],["2018-07-18",34.4,34.65,34.28,34.6,779100.0],["2018-07-19",34.55,34.91,34.47,34.82,958400.0],["2018-07-20",34.76,35.14,34.72,34.85,921100.0],["2018-07-23",34.75,34.94,34.35,34.63,1055900.0],["2018-07-24",34.79,35.11,34.55,34.86,1567300.0],["2018-07-25",34.85,35.6,34.73,35.57,1710200.0],["2018-07-26",35.47,36.25,35.43,35.79,1299800.0],["2018-07-27",35.83,36.01,35.08,35.25,725600.0],["2018-07-30",35.38,35.77,34.92,34.98,827300.0],["2018-07-31",35.1,35.62,34.91,35.3,1439400.0],["2018-08-01",35.23,35.77,35.17,35.24,2565700.0],["2018-08-02",36.79,40.97,36.28,40.65,3359800.0],["2018-08-03",36.79,41.29,36.79,40.53,1691400.0],["2018-08-06",40.44,40.68,38.46,39.06,2394400.0],["2018-08-07",39.12,40.13,39.12,40.06,1950300.0],["2018-08-08",40.05,40.25,39.77,40.11,1294600.0],["2018-08-09",40.09,40.2,39.37,39.48,1696100.0],["2018-08-10",39.23,39.48,38.94,39.19,1061500.0],["2018-08-13",39.29,39.57,38.83,38.98,1618900.0],["2018-08-14",39.11,39.59,38.96,39.48,791000.0],["2018-08-15",39.12,39.34,38.56,39.12,714700.0],["2018-08-16",39.48,39.97,39.24,39.61,776000.0],["2018-08-17",39.46,39.76,39.1,39.53,617300.0],["2018-08-20",39.69,39.7,39.27,39.43,976300.0],["2018-08-21",39.46,40.39,39.46,40.25,1495600.0],["2018-08-22",40.28,40.71,40.21,40.44,946300.0],["2018-08-23",40.43,40.88,40.14,40.59,1538300.0],["2018-08-24",40.79,41.06,40.48,41.0,1255700.0],["2018-08-27",41.2,41.57,41.0,41.49,1099400.0],["2018-08-28",41.81,42.24,41.54,41.87,1344400.0],["2018-08-29",41.91,42.39,41.79,42.32,968600.0],["2018-08-30",42.15,42.36,41.92,42.1,803100.0],["2018-08-31",42.0,42.17,41.85,42.1,954400.0],["2018-09-04",41.81,42.2,41.6,42.19,1027500.0],["2018-09-05",41.91,42.22,41.48,42.14,1201400.0],["2018-09-06",42.1,42.22,41.58,41.97,1097000.0],["2018-09-07",41.74,42.71,41.52,42.42,1655200.0],["2018-09-10",42.51,42.71,42.3,42.56,1155700.0],["2018-09-11",42.54,42.91,42.12,42.86,1089800.0],["2018-09-12",42.43,43.31,42.43,43.28,1131700.0],["2018-09-13",43.56,44.19,43.31,44.03,1226600.0],["2018-09-14",44.05,44.32,43.6,44.11,1270600.0],["2018-09-17",43.93,44.24,43.39,43.56,1284100.0],["2018-09-18",43.78,44.14,43.43,44.1,998000.0],["2018-09-19",44.14,44.2,43.57,43.61,549500.0],["2018-09-20",43.95,43.98,43.46,43.71,980800.0],["2018-09-21",43.72,44.55,43.58,43.64,1670600.0],["2018-09-24",43.41,43.41,42.28,42.6,1497000.0],["2018-09-25",42.66,42.91,42.37,42.66,1096200.0],["2018-09-26",42.81,43.17,42.41,42.79,1094000.0],["2018-09-27",42.92,43.3,42.84,43.25,782900.0],["2018-09-28",43.14,43.72,43.0,43.46,1280200.0],["2018-10-01",43.48,43.72,43.08,43.24,1466400.0],["2018-10-02",43.16,43.4,42.93,43.12,1529400.0],["2018-10-03",43.45,43.45,42.8,43.05,1082700.0],["2018-10-04",42.95,43.13,41.67,42.06,920500.0],["2018-10-05",42.05,42.23,41.24,41.58,795700.0],["2018-10-08",41.5,41.5,40.91,41.16,1103800.0],["2018-10-09",41.15,41.35,40.55,41.24,964600.0],["2018-10-10",41.0,41.22,38.99,39.04,1719700.0],["2018-10-11",38.88,39.22,37.94,37.97,1371500.0],["2018-10-12",38.98,39.44,38.2,38.79,837600.0],["2018-10-15",38.73,38.85,38.24,38.44,717400.0],["2018-10-16",38.87,40.15,38.7,40.06,775700.0],["2018-10-17",40.05,40.15,39.45,40.11,597200.0],["2018-10-18",39.7,39.87,38.64,38.79,1092100.0],["2018-10-19",39.02,39.19,37.97,38.08,716900.0],["2018-10-22",38.18,38.51,37.6,38.31,580100.0],["2018-10-23",37.43,38.32,36.66,38.0,1647400.0],["2018-10-24",37.98,38.16,36.43,36.43,1153800.0],["2018-10-25",36.91,37.64,36.66,37.36,1291700.0],["2018-10-26",36.7,37.87,36.44,37.16,1031700.0],["2018-10-29",37.76,38.24,35.33,35.87,1791600.0],["2018-10-30",35.92,36.81,35.37,36.77,988400.0],["2018-10-31",37.28,37.94,37.07,37.38,888300.0],["2018-11-01",37.67,38.42,37.49,38.05,1426400.0],["2018-11-02",38.29,39.68,37.67,38.18,2367200.0],["2018-11-05",38.16,38.21,35.86,36.26,1497000.0],["2018-11-06",36.13,36.74,35.83,36.44,931300.0],["2018-11-07",36.67,37.7,36.0,37.68,1126200.0],["2018-11-08",37.65,38.15,37.42,37.79,1009100.0],["2018-11-09",37.51,37.62,36.34,36.81,1452700.0],["2018-11-12",36.69,36.69,35.69,35.91,1170800.0],["2018-11-13",35.91,36.68,35.81,35.92,1011300.0],["2018-11-14",36.42,36.6,35.34,35.46,647500.0],["2018-11-15",35.18,36.14,35.01,35.74,1455800.0],["2018-11-16",35.43,36.04,35.22,35.54,1249900.0],["2018-11-19",35.5,35.56,34.82,34.97,1328500.0],["2018-11-20",34.19,35.53,34.0,35.5,1744300.0],["2018-11-21",35.54,36.57,35.01,36.06,2500600.0],["2018-11-23",35.45,36.73,35.41,36.39,540500.0],["2018-11-26",36.93,37.24,36.62,37.18,1486500.0],["2018-11-27",36.85,37.26,36.63,36.92,1060800.0],["2018-11-28",37.12,37.87,36.53,37.76,909900.0],["2018-11-29",37.76,37.93,36.99,37.4,724200.0],["2018-11-30",37.53,38.09,37.39,38.03,1221300.0],["2018-12-03",39.47,40.35,38.86,39.24,1574100.0],["2018-12-04",39.0,39.35,36.89,37.06,973900.0],["2018-12-06",36.19,36.96,35.91,36.92,1726600.0],["2018-12-07",36.74,37.86,35.36,35.49,1055500.0],["2018-12-10",35.48,36.08,35.14,35.65,734400.0],["2018-12-11",36.38,36.51,34.97,35.11,1392500.0],["2018-12-12",35.87,35.96,35.22,35.24,1802000.0],["2018-12-13",35.32,35.56,34.66,34.91,1172900.0],["2018-12-14",34.49,34.93,34.22,34.59,1337600.0],["2018-12-17",34.52,35.07,33.3,33.55,2260900.0],["2018-12-18",33.97,34.28,32.96,33.08,1852200.0],["2018-12-19",33.07,33.56,32.22,32.48,1875600.0],["2018-12-20",32.48,32.59,31.13,31.62,1400600.0],["2018-12-21",31.77,31.77,30.34,30.5,2454000.0],["2018-12-24",30.07,30.57,29.75,30.16,918700.0],["2018-12-26",30.42,31.5,29.83,31.48,1030000.0],["2018-12-27",31.01,32.08,30.68,32.07,1239800.0],["2018-12-28",32.17,32.8,31.74,31.94,1312300.0],["2018-12-31",32.14,32.91,32.04,32.91,1046400.0],["2019-01-02",32.21,32.68,32.01,32.47,852900.0],["2019-01-03",32.09,32.35,30.85,30.93,920300.0],["2019-01-04",31.54,32.34,31.33,32.1,983800.0],["2019-01-07",31.74,32.87,31.06,32.68,835100.0],["2019-01-08",33.06,33.72,32.86,33.62,1002900.0],["2019-01-09",33.77,34.58,33.76,34.34,895500.0],["2019-01-10",34.76,35.32,34.52,35.3,1236400.0],["2019-01-11",35.03,35.33,34.04,35.21,867600.0],["2019-01-14",34.88,35.61,34.64,35.35,1247800.0],["2019-01-15",35.48,35.56,34.89,35.01,749800.0],["2019-01-16",35.02,35.68,35.02,35.17,695300.0],["2019-01-17",35.01,35.86,35.01,35.66,695900.0],["2019-01-18",35.96,36.6,35.69,36.59,629400.0],["2019-01-22",36.3,36.79,35.22,35.56,712500.0],["2019-01-23",35.77,36.23,35.27,35.69,989300.0],["2019-01-24",35.74,36.72,35.63,36.71,864800.0],["2019-01-25",36.98,37.32,36.81,37.22,927900.0],["2019-01-28",36.5,36.5,35.28,35.84,1817200.0],["2019-01-29",35.94,36.58,35.59,36.24,1209000.0],["2019-01-30",36.53,37.44,36.16,37.23,856700.0],["2019-01-31",37.22,37.77,37.05,37.66,887100.0],["2019-02-01",37.66,37.97,37.29,37.91,679300.0],["2019-02-04",37.93,38.25,37.63,37.96,1054400.0],["2019-02-05",37.96,38.37,37.9,38.34,1031200.0],["2019-02-06",38.19,39.18,38.19,38.86,908400.0],["2019-02-07",35.16,38.34,35.0,38.3,2129800.0],["2019-02-08",37.98,38.39,37.22,38.18,2844000.0],["2019-02-11",38.39,38.62,38.2,38.61,844700.0],["2019-02-12",38.77,39.27,38.73,38.98,1037000.0],["2019-02-13",39.08,39.24,38.65,39.01,660400.0],["2019-02-14",38.87,39.22,38.79,38.81,917800.0],["2019-02-15",38.95,39.21,38.93,39.21,652800.0],["2019-02-19",39.03,39.39,38.97,39.39,772900.0],["2019-02-20",39.47,40.01,39.29,39.98,1204100.0],["2019-02-21",39.97,40.0,39.47,39.92,615300.0],["2019-02-22",40.0,40.31,39.76,40.0,768700.0],["2019-02-25",40.19,40.72,40.16,40.55,854700.0],["2019-02-26",40.39,40.55,40.08,40.09,743900.0],["2019-02-27",39.95,40.23,39.5,40.22,610100.0],["2019-02-28",40.0,40.25,39.73,40.01,565700.0],["2019-03-01",40.37,40.58,40.1,40.47,965800.0],["2019-03-04",40.5,40.8,39.7,40.25,1162300.0],["2019-03-05",40.31,40.43,39.96,39.99,625000.0],["2019-03-06",39.94,40.11,39.09,39.39,853500.0],["2019-03-07",39.23,39.3,38.21,38.37,1070900.0],["2019-03-08",38.04,38.19,37.8,38.14,766400.0],["2019-03-11",38.26,38.83,38.2,38.76,725100.0],["2019-03-12",38.96,39.22,38.71,38.9,773800.0],["2019-03-13",39.09,40.0,39.09,39.58,1826800.0],["2019-03-14",39.62,39.88,39.19,39.78,1474200.0],["2019-03-15",40.0,40.43,39.42,39.76,1692300.0],["2019-03-18",39.69,40.18,39.57,40.15,895100.0],["2019-03-19",40.3,40.64,39.53,40.32,863100.0],["2019-03-20",40.21,40.6,39.79,40.23,729400.0],["2019-03-21",40.16,41.0,39.91,40.78,501800.0],["2019-03-22",40.6,40.69,39.32,39.43,1266200.0],["2019-03-25",39.35,39.57,38.91,39.45,827300.0],["2019-03-26",39.75,40.4,39.17,40.13,1044700.0],["2019-03-27",40.11,40.29,39.48,39.85,426700.0],["2019-03-28",39.91,40.43,39.91,40.29,531100.0],["2019-03-29",40.59,40.74,40.21,40.4,965900.0],["2019-04-01",40.77,41.17,40.6,40.98,1455000.0],["2019-04-02",41.05,41.05,40.44,40.69,1348900.0],["2019-04-03",41.0,41.45,40.71,40.85,1202900.0],["2019-04-04",40.93,41.37,40.31,40.56,1067200.0],["2019-04-05",40.75,40.75,40.38,40.5,856100.0],["2019-04-08",40.39,40.89,40.14,40.84,1906300.0],["2019-04-09",40.77,40.95,39.93,40.04,873400.0],["2019-04-10",40.3,41.36,39.68,40.24,926400.0],["2019-04-11",40.3,40.76,40.21,40.7,550300.0],["2019-04-12",40.9,41.16,40.69,40.99,702400.0],["2019-04-15",41.06,41.11,40.44,40.93,719000.0],["2019-04-16",41.16,41.51,40.86,41.34,682800.0],["2019-04-17",41.53,41.61,40.83,41.01,643200.0],["2019-04-18",41.02,41.51,40.7,41.14,1044000.0],["2019-04-22",41.05,41.14,40.42,40.54,705600.0],["2019-04-23",40.69,41.38,40.69,41.11,1188600.0],["2019-04-24",41.13,41.52,41.07,41.07,881500.0],["2019-04-25",40.99,41.11,39.99,40.3,792600.0],["2019-04-26",40.0,40.63,39.89,40.63,1293400.0],["2019-04-29",40.74,40.95,40.34,40.45,771200.0],["2019-04-30",40.44,40.9,40.22,40.82,1298600.0],["2019-05-01",40.91,41.38,40.21,40.46,1068100.0],["2019-05-02",40.99,42.25,40.1,42.12,2135100.0],["2019-05-03",42.2,43.37,42.2,43.35,1407800.0],["2019-05-06",42.35,43.22,41.95,42.89,1330800.0],["2019-05-07",42.52,42.85,42.31,42.65,1409200.0],["2019-05-08",42.43,42.6,42.06,42.19,1505100.0],["2019-05-09",41.68,42.25,41.39,42.13,584700.0],["2019-05-10",41.92,42.31,41.52,42.16,686900.0],["2019-05-13",41.17,41.31,39.83,40.4,1757600.0],["2019-05-14",40.61,41.09,40.55,40.79,794400.0],["2019-05-15",40.6,40.76,40.42,40.47,1634800.0],["2019-05-16",40.64,41.24,40.49,40.99,1042700.0],["2019-05-17",40.58,40.58,40.02,40.06,1963100.0],["2019-05-20",39.64,39.91,39.3,39.51,1620600.0],["2019-05-21",39.97,40.36,39.97,40.36,829400.0],["2019-05-22",40.18,41.05,39.44,40.79,1282000.0],["2019-05-23",40.16,40.49,39.94,40.23,1354200.0],["2019-05-24",40.58,40.95,40.25,40.66,581700.0],["2019-05-28",40.72,41.02,40.47,40.49,1762900.0],["2019-05-29",40.25,40.42,39.62,39.86,846800.0],["2019-05-30",40.07,40.35,39.99,40.24,807000.0],["2019-05-31",39.71,40.2,39.54,39.9,1175400.0],["2019-06-03",39.88,40.29,39.79,40.0,1241500.0],["2019-06-04",40.57,41.36,40.27,41.1,1274700.0],["2019-06-05",41.13,41.8,41.13,41.64,1260800.0],["2019-06-06",41.82,41.94,41.45,41.76,840200.0],["2019-06-07",41.84,42.57,41.84,42.51,1697000.0],["2019-06-10",42.71,43.56,42.59,43.09,1170900.0],["2019-06-11",43.38,43.85,43.1,43.17,984000.0],["2019-06-12",42.93,43.1,42.54,42.6,1362700.0],["2019-06-13",42.84,43.06,42.63,43.06,876900.0],["2019-06-14",42.91,43.0,42.58,42.72,586300.0],["2019-06-17",42.76,43.18,42.73,42.8,755800.0],["2019-06-18",43.01,44.09,42.61,43.93,697300.0],["2019-06-19",43.98,44.08,43.34,43.64,675400.0],["2019-06-20",44.25,44.31,43.36,43.71,1095600.0],["2019-06-21",43.41,43.71,42.97,43.4,1294100.0],["2019-06-24",43.4,43.95,42.92,43.66,622700.0],["2019-06-25",43.82,44.08,43.5,43.65,637700.0],["2019-06-26",43.93,44.14,43.64,43.76,536400.0],["2019-06-27",44.06,44.54,43.28,44.41,687500.0],["2019-06-28",44.53,45.24,44.49,45.11,2196000.0],["2019-07-01",45.79,46.25,45.3,45.78,1008700.0],["2019-07-02",45.81,46.04,45.36,45.85,1012000.0],["2019-07-03",45.99,45.99,45.58,45.94,655500.0],["2019-07-05",45.48,45.53,44.58,45.42,1200800.0],["2019-07-08",45.2,45.41,44.73,44.85,1219500.0],["2019-07-09",44.67,45.21,44.63,45.15,1119600.0],["2019-07-10",44.57,45.15,43.63,43.95,1504700.0],["2019-07-11",44.04,44.27,43.67,43.91,879200.0],["2019-07-12",44.03,44.44,43.95,44.28,856700.0],["2019-07-15",44.62,44.76,44.21,44.5,826000.0],["2019-07-16",44.5,44.61,44.32,44.43,789700.0],["2019-07-17",44.55,44.63,44.14,44.15,991200.0],["2019-07-18",44.2,44.4,43.62,44.12,960300.0],["2019-07-19",44.29,44.59,43.96,43.98,740600.0],["2019-07-22",44.17,44.68,44.15,44.47,539700.0],["2019-07-23",44.81,44.87,44.33,44.84,773600.0],["2019-07-24",44.68,45.31,44.67,45.23,603800.0],["2019-07-25",45.26,45.27,44.39,44.48,722400.0],["2019-07-26",44.49,45.0,44.08,44.83,803800.0],["2019-07-29",44.91,44.96,44.25,44.32,732200.0],["2019-07-30",44.2,44.63,43.89,44.44,956100.0],["2019-07-31",44.53,44.93,42.13,42.26,2099400.0],["2019-08-01",40.84,42.05,37.53,38.13,2871900.0],["2019-08-02",37.59,38.52,37.26,38.41,1734200.0],["2019-08-05",37.62,37.62,36.97,37.16,1655900.0],["2019-08-06",37.35,37.99,37.23,37.89,1459900.0],["2019-08-07",37.39,37.84,37.03,37.56,1316500.0],["2019-08-08",37.85,39.38,37.69,39.34,2116400.0],["2019-08-09",39.04,39.3,38.17,38.26,1253000.0],["2019-08-12",38.0,38.02,37.12,37.21,775600.0],["2019-08-13",36.97,38.45,36.79,37.62,1365800.0],["2019-08-14",36.9,37.1,36.52,36.53,837000.0],["2019-08-15",36.65,36.65,36.11,36.39,912400.0],["2019-08-16",36.67,37.56,36.36,37.33,837300.0],["2019-08-19",38.0,38.3,37.65,37.98,732500.0],["2019-08-20",37.75,37.76,37.23,37.3,856000.0],["2019-08-21",37.67,38.03,37.5,37.8,915900.0],["2019-08-22",37.95,38.08,37.42,37.72,920300.0],["2019-08-23",37.4,37.82,36.36,36.7,1237300.0],["2019-08-26",37.24,37.24,36.15,36.43,1112400.0],["2019-08-27",36.86,36.86,36.03,36.17,1089700.0],["2019-08-28",35.95,36.73,35.86,36.46,581900.0],["2019-08-29",37.0,37.71,37.0,37.52,727600.0],["2019-08-30",37.89,38.1,37.35,37.52,860400.0],["2019-09-03",37.24,37.52,36.69,36.91,1085000.0],["2019-09-04",37.26,37.66,37.09,37.29,641200.0],["2019-09-05",37.83,38.22,37.55,37.89,761100.0],["2019-09-06",38.03,38.23,37.87,37.94,825800.0],["2019-09-09",38.03,38.25,37.6,38.24,960400.0],["2019-09-10",38.14,38.36,37.58,38.36,776500.0],["2019-09-11",38.5,38.69,38.02,38.5,1157800.0],["2019-09-12",38.66,39.3,38.09,38.88,1016800.0],["2019-09-13",39.05,40.07,38.97,40.03,1014500.0],["2019-09-16",39.58,40.03,39.4,39.65,686100.0],["2019-09-17",39.51,39.6,39.13,39.52,680000.0],["2019-09-18",39.54,39.57,38.45,39.13,734100.0],["2019-09-19",39.1,39.24,38.6,38.63,846600.0],["2019-09-20",38.7,39.02,38.24,38.56,2268100.0],["2019-09-23",38.36,38.6,38.07,38.16,1035000.0],["2019-09-24",38.42,38.7,37.73,38.0,1540300.0],["2019-09-25",37.87,38.65,37.61,38.33,2284900.0],["2019-09-26",38.41,39.02,38.1,38.78,1881300.0],["2019-09-27",38.99,39.11,37.55,38.22,953400.0],["2019-09-30",38.44,38.9,38.25,38.81,676500.0],["2019-10-01",39.12,39.4,37.7,37.77,682800.0],["2019-10-02",37.55,37.55,36.64,37.23,762400.0],["2019-10-03",37.28,37.84,36.58,37.81,820900.0],["2019-10-04",37.85,38.13,37.73,38.1,630100.0],["2019-10-07",37.83,38.33,37.16,38.06,1103000.0],["2019-10-08",37.78,37.8,37.14,37.19,1187900.0],["2019-10-09",37.62,37.98,37.32,37.82,496100.0],["2019-10-10",37.78,37.83,37.14,37.45,636000.0],["2019-10-11",38.0,38.56,37.51,37.9,2186300.0],["2019-10-14",37.9,37.99,37.42,37.8,2321600.0],["2019-10-15",37.99,38.93,37.93,38.74,934900.0],["2019-10-16",38.7,39.39,38.46,39.35,1400700.0],["2019-10-17",39.46,40.09,39.38,39.8,1033200.0],["2019-10-18",39.66,40.08,39.39,39.73,728300.0],["2019-10-21",39.99,40.3,39.47,39.67,753000.0],["2019-10-22",39.62,39.76,38.97,38.99,916200.0],["2019-10-23",38.82,39.13,38.49,38.81,1592100.0],["2019-10-24",39.04,39.23,38.32,38.87,1013300.0],["2019-10-25",38.88,39.35,38.88,38.99,1280000.0],["2019-10-28",39.38,39.88,39.0,39.5,1291500.0],["2019-10-29",39.46,39.93,39.14,39.56,676100.0],["2019-10-30",39.53,39.56,38.92,39.3,1490500.0],["2019-10-31",39.44,39.9,38.76,39.84,1609800.0],["2019-11-01",39.73,40.82,39.72,40.82,1372600.0],["2019-11-04",40.92,41.47,40.59,41.15,1399900.0],["2019-11-05",41.26,41.56,40.85,40.98,1371300.0],["2019-11-06",41.0,41.19,40.0,40.13,1218700.0],["2019-11-07",40.34,41.02,40.17,40.83,996800.0],["2019-11-08",40.85,41.19,40.66,40.79,817200.0],["2019-11-11",40.38,40.65,40.01,40.14,590600.0],["2019-11-12",40.03,40.24,38.96,39.19,1293400.0],["2019-11-13",38.97,39.38,38.75,38.92,651700.0],["2019-11-14",38.73,39.32,38.61,39.16,823000.0],["2019-11-15",39.39,39.84,39.35,39.66,680300.0],["2019-11-18",39.21,39.55,38.71,38.91,1179400.0],["2019-11-19",39.0,39.44,38.55,39.37,780900.0],["2019-11-20",39.34,39.91,38.95,39.39,1506800.0],["2019-11-21",39.38,39.51,39.07,39.34,1497400.0],["2019-11-22",39.49,39.57,39.05,39.37,795600.0],["2019-11-25",39.67,40.09,39.28,39.99,900500.0],["2019-11-26",40.1,40.77,39.82,40.74,1886000.0],["2019-11-27",40.91,41.25,40.73,41.08,1107600.0],["2019-11-29",41.05,41.09,40.44,40.53,722700.0],["2019-12-02",40.74,41.05,40.34,40.4,987400.0],["2019-12-03",39.9,40.01,39.48,39.64,764700.0],["2019-12-04",39.79,40.67,39.55,40.05,918400.0],["2019-12-05",40.19,40.34,39.74,40.0,814700.0],["2019-12-06",40.37,40.86,40.3,40.39,661400.0],["2019-12-09",40.31,40.77,40.1,40.63,800600.0],["2019-12-10",40.57,40.58,39.88,39.95,696500.0],["2019-12-11",39.94,40.1,39.47,39.62,708100.0],["2019-12-12",39.69,40.51,39.6,40.46,755200.0],["2019-12-13",40.46,40.71,40.01,40.35,618700.0],["2019-12-16",40.52,40.92,40.21,40.41,746600.0],["2019-12-17",40.45,40.5,39.99,40.15,577000.0],["2019-12-18",40.13,40.18,39.51,39.92,1020600.0],["2019-12-19",39.8,40.96,39.71,40.94,1266700.0],["2019-12-20",41.45,42.0,40.98,41.99,3202300.0],["2019-12-23",42.1,42.46,41.82,42.31,987100.0],["2019-12-24",42.35,42.5,42.21,42.3,690600.0],["2019-12-26",42.34,42.75,42.15,42.26,728600.0],["2019-12-27",42.34,42.45,41.74,41.97,694900.0],["2019-12-30",41.86,41.99,41.5,41.68,728300.0],["2019-12-31",41.65,41.91,41.53,41.69,852000.0],["2020-01-02",41.77,42.26,41.3,41.94,626100.0],["2020-01-03",41.39,41.67,41.27,41.51,447800.0],["2020-01-06",41.02,41.45,40.93,41.31,775400.0],["2020-01-07",41.35,41.51,40.89,41.15,1040600.0],["2020-01-08",41.25,41.55,41.08,41.32,1050500.0],["2020-01-09",41.63,42.59,41.32,42.35,1191700.0],["2020-01-10",42.5,42.68,41.98,42.1,736000.0],["2020-01-13",42.29,42.78,42.15,42.77,624400.0],["2020-01-14",42.6,42.98,42.38,42.72,714600.0],["2020-01-15",42.73,43.23,42.34,42.65,1177600.0],["2020-01-16",42.97,44.01,42.8,43.93,1467000.0],["2020-01-17",44.04,44.22,43.87,44.14,948700.0],["2020-01-21",43.82,44.4,43.82,44.18,976800.0],["2020-01-22",44.4,44.54,44.15,44.24,1112600.0],["2020-01-23",44.09,44.46,43.74,44.39,1187800.0],["2020-01-24",44.55,44.73,43.9,44.08,764800.0],["2020-01-27",43.18,43.46,42.74,43.05,1083600.0],["2020-01-28",43.47,43.87,43.14,43.37,669900.0],["2020-01-29",43.61,43.86,43.41,43.42,712200.0],["2020-01-30",42.91,43.49,42.62,43.43,743300.0],["2020-01-31",43.31,43.49,42.32,42.52,1016400.0],["2020-02-03",42.9,43.74,42.9,43.51,945400.0],["2020-02-04",44.25,44.64,43.89,44.31,683900.0],["2020-02-05",44.94,45.11,44.38,45.01,729900.0],["2020-02-06",45.28,45.56,44.52,44.55,840200.0],["2020-02-07",44.47,44.55,43.24,43.39,811100.0],["2020-02-10",43.17,43.88,42.81,43.83,757100.0],["2020-02-11",44.16,44.51,42.84,43.79,967700.0],["2020-02-12",44.07,44.26,43.64,44.11,1135300.0],["2020-02-13",44.0,44.99,42.0,44.9,1971000.0],["2020-02-14",44.64,45.82,44.22,45.36,1512900.0],["2020-02-18",45.09,45.8,45.05,45.62,1087500.0],["2020-02-19",45.61,46.2,45.52,45.97,1024500.0],["2020-02-20",45.57,46.67,45.56,46.13,1085300.0],["2020-02-21",45.9,46.14,45.12,45.39,815800.0],["2020-02-24",43.71,44.68,43.46,44.27,1001800.0],["2020-02-25",44.57,44.96,42.75,42.84,915900.0],["2020-02-26",43.16,44.2,42.48,42.73,919800.0],["2020-02-27",41.7,42.31,40.07,40.17,1842200.0],["2020-02-28",38.82,40.12,38.31,39.48,3008900.0],["2020-03-02",39.88,41.05,39.01,41.0,1492400.0],["2020-03-03",40.82,41.62,39.55,39.79,1050800.0],["2020-03-04",40.42,40.66,39.12,40.57,1610000.0],["2020-03-05",39.54,40.43,39.51,40.27,3363700.0],["2020-03-06",38.78,40.44,38.41,40.0,4489700.0],["2020-03-09",37.31,38.8,36.01,36.14,2494000.0],["2020-03-10",37.53,37.98,34.9,35.67,3315000.0],["2020-03-11",34.61,34.61,32.55,33.23,2673000.0],["2020-03-12",30.72,32.25,26.55,27.05,2264300.0],["2020-03-13",29.32,30.45,27.37,28.35,4248800.0],["2020-03-16",24.37,26.85,23.15,24.22,2096400.0],["2020-03-17",24.59,24.81,20.79,22.09,4213500.0],["2020-03-18",20.65,22.69,20.01,21.32,2724800.0],["2020-03-19",21.07,25.62,20.95,25.33,6784200.0],["2020-03-20",25.68,28.41,25.03,26.0,5847100.0],["2020-03-23",25.28,27.91,23.79,26.54,4605100.0],["2020-03-24",27.73,29.01,27.68,28.52,1655800.0],["2020-03-25",29.28,29.73,27.29,28.79,1811700.0],["2020-03-26",28.86,30.7,28.43,30.64,1723000.0],["2020-03-27",29.76,30.34,29.03,29.85,2341100.0],["2020-03-30",30.05,31.18,29.36,31.03,1380200.0],["2020-03-31",31.29,32.74,30.72,31.83,1901800.0],["2020-04-01",30.63,31.24,28.82,29.1,4082000.0],["2020-04-02",28.79,30.26,28.64,29.89,1960700.0],["2020-04-03",29.6,30.07,27.79,28.46,1772100.0],["2020-04-06",29.9,31.55,29.79,31.14,1835600.0],["2020-04-07",32.69,33.48,31.88,32.01,1170200.0],["2020-04-08",32.49,33.68,31.84,33.24,867100.0],["2020-04-09",34.01,34.71,33.5,34.46,1271800.0],["2020-04-13",34.2,34.2,32.01,32.19,775500.0],["2020-04-14",32.03,33.07,32.03,32.57,1879200.0],["2020-04-15",31.65,32.34,30.87,32.19,975100.0],["2020-04-16",32.37,32.65,31.15,31.34,2402700.0],["2020-04-17",32.23,32.78,31.48,32.46,1450300.0],["2020-04-20",32.08,33.14,30.93,32.32,1154100.0],["2020-04-21",31.77,32.06,31.39,31.68,766400.0],["2020-04-22",32.34,32.49,31.75,32.18,561600.0],["2020-04-23",32.55,33.37,32.44,32.91,949800.0],["2020-04-24",33.2,33.35,32.01,32.63,826000.0],["2020-04-27",32.97,34.54,32.79,34.35,792300.0],["2020-04-28",35.4,35.73,34.23,34.23,875500.0],["2020-04-29",34.83,36.05,34.79,35.71,968600.0],["2020-04-30",35.14,35.47,34.45,34.63,1298100.0],["2020-05-01",33.93,33.97,32.64,32.86,834400.0],["2020-05-04",32.49,32.96,31.65,32.11,2009300.0],["2020-05-05",32.64,33.42,32.26,32.83,1440900.0],["2020-05-06",33.51,33.53,31.67,31.86,1339800.0],["2020-05-07",33.45,36.98,32.49,36.45,1751200.0],["2020-05-08",37.39,37.63,36.08,37.0,1039900.0],["2020-05-11",35.97,37.45,35.25,37.11,1424500.0],["2020-05-12",37.37,37.37,35.45,35.5,806600.0],["2020-05-13",35.16,36.08,33.84,34.37,740200.0],["2020-05-14",33.84,34.95,33.11,34.88,1778500.0],["2020-05-15",34.66,35.42,34.38,35.4,884100.0],["2020-05-18",36.63,38.79,35.89,38.64,1367700.0],["2020-05-19",38.62,40.15,38.2,39.24,2278100.0],["2020-05-20",39.82,40.87,38.53,39.53,1373400.0],["2020-05-21",39.4,39.87,38.91,39.38,972800.0],["2020-05-22",39.37,39.69,38.73,39.33,514200.0],["2020-05-26",40.6,41.84,39.6,41.22,1730800.0],["2020-05-27",41.84,42.66,41.31,42.54,996200.0],["2020-05-28",42.59,43.56,41.74,41.99,1407700.0],["2020-05-29",40.57,40.78,38.75,39.12,2349900.0],["2020-06-01",39.33,40.3,38.87,40.07,944600.0],["2020-06-02",40.32,40.96,39.89,40.38,891800.0],["2020-06-03",40.88,42.34,40.55,42.22,2012500.0],["2020-06-04",42.04,43.16,41.82,43.06,1648600.0],["2020-06-05",44.67,45.33,43.6,45.12,2172800.0],["2020-06-08",44.8,45.26,44.17,45.18,1356800.0],["2020-06-09",44.1,44.98,43.25,43.93,1576000.0],["2020-06-10",44.1,44.72,43.13,43.99,1264800.0],["2020-06-11",42.23,42.8,40.84,40.98,2070200.0],["2020-06-12",42.67,42.68,40.25,41.13,1991300.0],["2020-06-15",40.11,42.36,39.71,42.23,952600.0],["2020-06-16",43.92,43.92,42.03,43.01,1104000.0],["2020-06-17",43.26,43.56,42.65,43.02,808000.0],["2020-06-18",42.8,43.28,42.0,43.0,808200.0],["2020-06-19",43.58,44.04,42.52,43.0,1599200.0],["2020-06-22",43.0,43.49,42.32,43.3,563400.0],["2020-06-23",43.89,43.89,43.3,43.66,1714200.0],["2020-06-24",43.68,43.68,42.24,42.67,844300.0],["2020-06-25",42.42,43.19,41.79,43.17,633900.0],["2020-06-26",42.96,43.16,42.05,42.37,1915200.0],["2020-06-29",42.92,43.22,42.13,42.64,1115400.0],["2020-06-30",42.57,43.44,42.4,43.19,775600.0],["2020-07-01",43.17,43.5,42.69,42.75,679100.0],["2020-07-02",43.54,44.15,42.31,42.52,989300.0],["2020-07-06",43.54,43.89,42.99,43.43,823900.0],["2020-07-07",43.03,43.75,41.98,42.04,854300.0],["2020-07-08",42.17,43.29,41.71,42.4,811400.0],["2020-07-09",42.56,42.71,41.69,42.38,923100.0],["2020-07-10",42.54,42.76,42.08,42.54,550400.0],["2020-07-13",42.88,43.2,41.65,41.66,926600.0],["2020-07-14",41.52,43.07,41.34,42.99,880400.0],["2020-07-15",43.81,44.45,43.43,44.31,872100.0],["2020-07-16",44.14,44.14,43.23,43.51,451500.0],["2020-07-17",43.72,44.38,43.59,43.95,431800.0],["2020-07-20",43.93,44.45,43.78,44.36,569400.0],["2020-07-21",44.87,45.45,44.44,44.84,1089700.0],["2020-07-22",44.67,45.1,44.17,44.44,865900.0],["2020-07-23",44.43,45.77,44.43,45.31,1313600.0],["2020-07-24",44.95,45.04,43.93,44.03,790300.0],["2020-07-27",44.03,45.21,43.92,45.06,588200.0],["2020-07-28",45.07,45.49,44.69,44.72,674500.0],["2020-07-29",44.76,45.75,44.76,45.57,713400.0],["2020-07-30",44.88,45.64,44.5,45.54,558400.0],["2020-07-31",45.69,45.79,44.35,44.51,1559500.0],["2020-08-03",45.11,45.64,44.86,45.54,1075300.0],["2020-08-04",45.46,45.63,44.78,45.13,842000.0],["2020-08-05",45.82,46.15,45.28,45.92,1918500.0],["2020-08-06",47.42,50.3,47.2,49.05,2554300.0],["2020-08-07",48.86,49.39,48.45,49.17,1167700.0],["2020-08-10",49.28,49.48,48.23,48.41,1035400.0],["2020-08-11",48.54,48.93,47.86,47.96,1257200.0],["2020-08-12",48.23,49.59,47.96,49.51,1070500.0],["2020-08-13",49.16,50.49,49.09,50.06,1200200.0],["2020-08-14",49.76,50.77,48.72,50.38,986200.0],["2020-08-17",50.61,51.32,50.4,50.83,784900.0],["2020-08-18",51.0,51.96,50.9,51.76,1384000.0],["2020-08-19",51.65,51.66,50.6,50.66,1175400.0],["2020-08-20",50.11,50.81,50.0,50.64,681900.0],["2020-08-21",50.34,51.04,50.27,50.7,1087800.0],["2020-08-24",51.02,52.23,50.7,52.19,1800900.0],["2020-08-25",52.09,52.62,51.79,52.57,712900.0],["2020-08-26",53.06,53.73,52.5,52.6,666600.0],["2020-08-27",52.76,52.76,51.55,52.04,702300.0],["2020-08-28",52.0,52.19,51.6,52.02,617700.0],["2020-08-31",52.38,52.75,51.94,52.41,902000.0],["2020-09-01",52.67,53.47,52.1,53.41,542300.0],["2020-09-02",53.78,54.51,52.96,54.31,728800.0],["2020-09-03",54.13,54.13,50.66,50.9,1220300.0],["2020-09-04",51.04,51.53,49.07,49.96,914700.0],["2020-09-08",49.02,50.01,48.51,49.14,1007900.0],["2020-09-09",49.98,50.37,49.48,50.11,881000.0],["2020-09-10",50.51,50.78,49.04,49.16,783500.0],["2020-09-11",49.76,50.8,49.32,50.16,726300.0],["2020-09-14",50.48,50.84,50.04,50.43,661200.0],["2020-09-15",51.12,52.21,50.84,52.08,631900.0],["2020-09-16",52.55,52.73,51.24,51.31,859300.0],["2020-09-17",50.24,50.72,49.65,49.79,884700.0],["2020-09-18",50.21,50.35,48.83,49.35,1981300.0],["2020-09-21",48.29,48.37,47.27,47.8,1016200.0],["2020-09-22",48.26,48.75,47.96,48.55,851900.0],["2020-09-23",49.25,49.25,47.64,47.64,760000.0],["2020-09-24",47.36,47.61,46.82,47.08,1594800.0],["2020-09-25",47.01,47.85,46.78,47.85,2060700.0],["2020-09-28",48.8,49.19,48.55,48.7,1032900.0],["2020-09-29",48.62,49.21,48.22,48.92,970400.0],["2020-09-30",49.0,49.85,48.49,48.7,1144100.0],["2020-10-01",48.76,49.68,48.63,48.87,895100.0],["2020-10-02",47.97,49.62,47.51,49.33,646200.0],["2020-10-05",49.71,51.13,49.69,50.72,905300.0],["2020-10-06",50.72,50.88,48.88,48.93,1201800.0],["2020-10-07",49.72,50.67,49.51,50.51,1543500.0],["2020-10-08",50.92,51.59,50.83,51.1,787600.0],["2020-10-09",51.52,52.09,51.27,51.38,777100.0],["2020-10-12",51.62,52.61,51.4,52.31,636800.0],["2020-10-13",52.0,52.64,51.64,51.72,725500.0],["2020-10-14",51.89,52.35,50.51,50.54,546000.0],["2020-10-15",50.06,52.59,49.58,52.29,1398900.0],["2020-10-16",52.66,53.29,52.2,52.34,798100.0],["2020-10-19",52.41,53.2,51.76,51.97,734300.0],["2020-10-20",52.51,52.89,51.83,51.92,569100.0],["2020-10-21",52.22,52.96,50.61,50.74,970800.0],["2020-10-22",51.01,51.79,50.01,50.94,1473400.0],["2020-10-23",51.14,51.31,49.37,50.08,1186300.0],["2020-10-26",49.27,49.67,48.51,49.23,764500.0],["2020-10-27",49.56,51.1,49.23,50.66,1663600.0],["2020-10-28",49.49,49.55,47.76,47.88,662400.0],["2020-10-29",47.74,48.98,47.24,48.48,876200.0],["2020-10-30",48.38,49.57,47.19,48.13,1299200.0],["2020-11-02",49.13,50.79,48.58,50.74,1106300.0],["2020-11-03",51.65,53.18,51.49,52.68,1829800.0],["2020-11-04",52.08,53.25,50.51,53.03,1117700.0],["2020-11-05",54.73,58.25,53.4,55.83,1963000.0],["2020-11-06",56.32,56.37,55.22,56.0,951400.0],["2020-11-09",58.67,60.32,57.24,57.54,1598400.0],["2020-11-10",57.66,58.34,56.94,58.25,850700.0],["2020-11-11",58.54,60.0,57.08,57.4,820000.0],["2020-11-12",56.88,57.61,56.26,56.89,1564400.0],["2020-11-13",57.64,58.3,57.1,58.11,1011700.0],["2020-11-16",59.0,59.02,57.53,58.59,1078300.0],["2020-11-17",57.77,58.15,57.13,57.31,1169200.0],["2020-11-18",57.31,57.6,56.33,56.85,1424400.0],["2020-11-19",56.52,57.8,56.01,57.74,689400.0],["2020-11-20",57.8,58.56,57.41,58.31,942600.0],["2020-11-23",59.0,59.51,58.12,58.96,691300.0],["2020-11-24",59.68,61.09,59.24,60.59,1131700.0],["2020-11-25",60.32,60.51,59.09,59.39,649900.0],["2020-11-27",59.77,60.49,59.44,60.45,562500.0],["2020-11-30",60.2,60.26,59.0,59.87,1173200.0],["2020-12-01",60.28,61.46,60.01,60.73,1777200.0],["2020-12-02",60.73,61.27,60.12,60.67,890900.0],["2020-12-03",60.93,61.99,60.7,61.01,647600.0],["2020-12-04",61.34,63.3,61.01,63.02,778800.0],["2020-12-07",63.23,63.84,62.41,63.08,554100.0],["2020-12-08",63.36,63.9,62.64,63.1,1057400.0],["2020-12-09",63.24,64.13,62.74,63.24,1155500.0],["2020-12-10",62.91,62.91,61.74,62.38,771700.0],["2020-12-11",62.36,63.26,61.96,62.84,725700.0],["2020-12-14",63.87,65.24,63.47,64.64,1116100.0],["2020-12-15",65.35,65.7,64.11,65.3,783200.0],["2020-12-16",65.93,66.04,65.03,65.62,934200.0],["2020-12-17",65.94,66.2,65.42,65.97,959400.0],["2020-12-18",66.75,67.03,65.55,66.15,2366500.0],["2020-12-21",65.03,66.64,64.37,66.63,715700.0],["2020-12-22",66.72,67.48,65.74,66.18,573100.0],["2020-12-23",66.46,67.0,66.03,66.58,383800.0],["2020-12-24",66.88,66.88,66.12,66.65,148800.0],["2020-12-28",67.59,67.86,66.4,66.43,479100.0],["2020-12-29",67.2,67.93,65.52,65.77,473400.0],["2020-12-30",66.23,67.23,66.14,66.33,586200.0],["2020-12-31",66.51,67.27,65.93,66.77,699200.0],["2021-01-04",67.58,67.75,65.28,66.29,924300.0],["2021-01-05",65.95,68.15,65.95,66.85,1427200.0],["2021-01-06",69.35,69.47,67.51,68.41,1703800.0],["2021-01-07",68.77,71.96,68.49,71.84,1175100.0],["2021-01-08",74.0,74.0,71.32,72.32,989800.0],["2021-01-11",70.95,73.15,70.35,73.08,877800.0],["2021-01-12",72.99,73.9,71.79,71.91,1234400.0],["2021-01-13",71.69,71.91,69.72,70.02,1462400.0],["2021-01-14",72.56,72.56,69.74,69.87,2026200.0],["2021-01-15",69.55,70.21,68.22,69.46,1007100.0],["2021-01-19",68.89,71.99,68.87,69.19,4082400.0],["2021-01-20",70.26,71.67,69.24,71.42,53094000.0],["2021-01-21",72.8,72.8,69.71,70.31,2860600.0],["2021-01-22",69.79,70.88,69.12,70.76,1511000.0],["2021-01-25",72.41,72.41,69.98,70.86,1569700.0],["2021-01-26",71.02,71.22,69.42,69.67,1072800.0],["2021-01-27",68.2,68.48,65.65,66.65,1500200.0],["2021-01-28",67.9,68.84,67.5,67.63,1895800.0],["2021-01-29",67.52,67.64,65.37,65.91,2094800.0],["2021-02-01",67.11,68.01,66.09,67.72,1292700.0],["2021-02-02",72.1,72.22,69.88,70.81,1710700.0],["2021-02-03",71.68,71.82,70.13,70.6,1273900.0],["2021-02-04",71.0,71.85,70.5,71.43,1078100.0],["2021-02-05",71.65,72.65,71.43,72.27,1263100.0],["2021-02-08",73.17,74.0,72.85,73.99,1331400.0],["2021-02-09",74.28,74.79,73.44,74.72,1097400.0],["2021-02-10",75.01,75.7,73.77,73.99,1211900.0],["2021-02-11",73.79,74.9,71.71,73.04,1641600.0],["2021-02-12",72.48,74.05,72.12,73.97,1154600.0],["2021-02-16",74.82,76.5,74.76,75.17,1477000.0],["2021-02-17",74.54,74.77,71.93,72.48,1288700.0],["2021-02-18",71.95,72.81,71.56,72.5,1388700.0],["2021-02-19",73.25,74.35,72.8,72.99,1270900.0],["2021-02-22",72.69,73.16,71.85,72.52,1100800.0],["2021-02-23",71.13,73.87,69.08,73.63,2490400.0],["2021-02-24",73.0,76.27,72.72,76.05,1590400.0],["2021-02-25",75.68,75.96,73.15,73.64,1552400.0],["2021-02-26",73.81,74.73,72.96,74.14,1543700.0],["2021-03-01",75.22,77.63,74.89,77.56,1428300.0],["2021-03-02",76.96,77.69,75.53,75.57,1429800.0],["2021-03-03",74.56,75.49,73.23,74.08,1203800.0],["2021-03-04",73.4,73.94,68.75,70.37,2227200.0],["2021-03-05",71.25,71.48,66.95,70.67,2659600.0],["2021-03-08",71.0,71.74,69.42,69.54,1880300.0],["2021-03-09",70.81,71.99,69.86,70.37,1838200.0],["2021-03-10",70.79,71.98,70.46,70.87,1721700.0],["2021-03-11",72.11,74.55,72.11,74.23,1125400.0],["2021-03-12",73.05,74.0,72.6,73.87,779900.0],["2021-03-15",74.65,75.48,74.03,75.48,979900.0],["2021-03-16",75.82,76.38,75.12,75.7,1274300.0],["2021-03-17",74.97,76.77,74.43,76.69,1100200.0],["2021-03-18",75.34,76.75,74.6,74.62,1520700.0],["2021-03-19",74.41,75.34,73.6,74.68,2810100.0],["2021-03-22",74.87,75.81,74.11,75.18,2159600.0],["2021-03-23",75.0,75.21,70.77,71.19,1420700.0],["2021-03-24",71.69,71.97,70.74,70.93,1196900.0],["2021-03-25",70.44,72.68,69.29,72.29,1447800.0],["2021-03-26",72.79,74.74,72.43,74.7,998500.0],["2021-03-29",74.03,75.85,73.45,75.28,1784600.0],["2021-03-30",76.35,77.64,75.5,76.04,1908900.0],["2021-03-31",77.17,78.67,76.84,77.79,1988900.0],["2021-04-01",79.14,81.09,78.0,80.74,2967300.0],["2021-04-05",83.01,84.76,82.22,83.74,3196900.0],["2021-04-06",84.26,84.87,82.29,82.92,2791100.0],["2021-04-07",82.76,82.83,79.66,79.74,1879100.0],["2021-04-08",81.19,81.26,80.07,80.4,2406600.0],["2021-04-09",80.01,80.78,79.71,80.4,1161800.0],["2021-04-12",79.89,81.34,79.85,81.3,1032900.0],["2021-04-13",81.36,82.5,80.91,81.64,1346800.0],["2021-04-14",81.36,82.68,80.84,81.14,844700.0],["2021-04-15",81.49,82.96,81.35,82.05,1577600.0],["2021-04-16",82.62,83.07,81.67,81.97,1447800.0],["2021-04-19",81.29,82.07,80.33,80.97,1011200.0],["2021-04-20",80.37,80.75,78.6,79.42,858300.0],["2021-04-21",79.06,81.05,78.91,81.0,843700.0],["2021-04-22",81.0,82.35,80.32,81.34,996700.0],["2021-04-23",81.71,82.99,81.71,82.54,782100.0],["2021-04-26",83.0,84.34,82.74,84.12,1256800.0],["2021-04-27",84.6,84.71,83.33,84.06,860600.0],["2021-04-28",83.44,83.89,82.7,83.46,578500.0],["2021-04-29",84.15,84.27,83.06,83.66,1466500.0],["2021-04-30",82.88,83.43,81.53,82.0,1228900.0],["2021-05-03",82.58,82.76,80.45,81.2,1432800.0],["2021-05-04",80.5,80.57,78.58,79.93,1345200.0],["2021-05-05",80.76,81.91,79.91,81.11,1622300.0],["2021-05-06",79.01,79.68,75.1,75.92,3160800.0],["2021-05-07",76.41,79.44,76.41,79.33,1904500.0],["2021-05-10",78.79,79.16,77.42,77.74,1347000.0],["2021-05-11",75.46,77.11,75.16,76.47,1712400.0],["2021-05-12",75.18,76.19,73.79,73.84,1584800.0],["2021-05-13",73.98,75.27,73.42,74.29,1470200.0],["2021-05-14",75.0,76.69,74.59,76.31,1489800.0],["2021-05-17",75.9,76.96,75.6,76.23,1027700.0],["2021-05-18",76.31,76.63,75.43,75.46,1388100.0],["2021-05-19",73.92,74.98,73.54,74.77,1347700.0],["2021-05-20",74.96,77.07,74.83,76.76,1072800.0],["2021-05-21",77.17,78.13,76.53,76.72,1492100.0],["2021-05-24",77.22,78.32,76.98,77.94,846400.0],["2021-05-25",77.91,78.87,77.88,78.29,1367100.0],["2021-05-26",78.28,79.09,78.02,78.16,1127000.0],["2021-05-27",78.63,78.63,77.53,78.11,2493400.0],["2021-05-28",78.78,78.85,77.31,77.79,1319400.0],["2021-06-01",79.0,80.55,78.24,78.43,1414000.0],["2021-06-02",78.42,79.04,77.75,78.43,1251200.0],["2021-06-03",77.59,78.26,77.0,77.85,1167100.0],["2021-06-04",78.13,80.07,78.06,79.82,1208800.0],["2021-06-07",79.56,79.91,77.99,78.22,1291400.0],["2021-06-08",78.89,79.07,77.81,78.38,1678200.0],["2021-06-09",78.9,78.9,78.12,78.16,679300.0],["2021-06-10",78.28,78.93,77.46,78.76,705900.0],["2021-06-11",79.35,79.61,78.36,78.61,1071900.0],["2021-06-14",78.94,79.32,77.94,78.79,1200000.0],["2021-06-15",78.81,78.81,77.85,78.19,826700.0],["2021-06-16",78.29,78.89,77.52,78.27,819400.0],["2021-06-17",78.12,78.67,77.29,78.2,754100.0],["2021-06-18",78.09,78.6,76.82,77.87,2859500.0],["2021-06-21",78.05,79.47,77.29,78.96,1143400.0],["2021-06-22",78.75,79.55,78.36,79.4,680300.0],["2021-06-23",79.38,79.85,79.04,79.24,779800.0],["2021-06-24",79.78,80.54,79.29,80.49,839600.0],["2021-06-25",80.97,81.42,80.58,81.05,2549200.0],["2021-06-28",81.35,81.67,80.91,81.66,786400.0],["2021-06-29",81.88,83.0,81.7,82.73,966700.0],["2021-06-30",82.7,82.88,81.53,81.83,952300.0],["2021-07-01",81.8,82.47,81.61,82.45,669400.0],["2021-07-02",82.99,82.99,82.14,82.57,569700.0],["2021-07-06",82.54,82.8,82.18,82.73,1004300.0],["2021-07-07",82.61,83.39,81.68,82.91,610100.0],["2021-07-08",81.59,82.42,80.35,81.49,700400.0],["2021-07-09",82.2,83.58,81.72,83.26,1002000.0],["2021-07-12",83.56,84.22,83.32,84.05,742700.0],["2021-07-13",84.05,84.22,82.55,82.66,650200.0],["2021-07-14",83.25,83.83,81.95,82.4,517700.0],["2021-07-15",81.96,82.24,80.34,80.94,650700.0],["2021-07-16",81.34,81.59,79.1,79.22,876700.0],["2021-07-19",77.94,79.07,77.77,78.71,955700.0],["2021-07-20",79.06,81.43,78.69,80.69,940300.0],["2021-07-21",81.12,82.45,80.96,82.44,657800.0],["2021-07-22",82.81,82.88,81.95,82.33,483600.0],["2021-07-23",82.87,83.75,82.34,83.45,641600.0],["2021-07-26",83.58,83.8,82.54,83.23,477100.0],["2021-07-27",82.7,83.09,81.1,82.49,668100.0],["2021-07-28",82.46,84.54,82.22,84.12,732700.0],["2021-07-29",84.7,86.14,84.5,85.49,757400.0],["2021-07-30",84.9,85.72,84.58,85.5,890900.0],["2021-08-02",86.68,86.84,85.2,85.31,753000.0],["2021-08-03",85.44,86.06,84.39,85.81,1088300.0],["2021-08-04",86.54,87.08,85.35,86.73,1043400.0],["2021-08-05",87.14,89.62,86.07,89.42,1738100.0],["2021-08-06",89.74,90.25,87.94,89.36,1089600.0],["2021-08-09",89.17,89.83,88.44,89.18,907900.0],["2021-08-10",89.26,89.88,88.53,88.99,906900.0],["2021-08-11",89.0,89.46,88.39,89.09,939800.0],["2021-08-12",88.98,89.19,88.1,88.61,891600.0],["2021-08-13",88.69,89.1,88.09,88.9,830700.0],["2021-08-16",88.89,90.25,88.27,90.08,1088700.0],["2021-08-17",89.46,89.96,87.89,88.6,1226600.0],["2021-08-18",88.5,89.95,88.21,88.79,1281000.0],["2021-08-19",88.25,89.43,86.96,88.93,1889700.0],["2021-08-20",89.0,90.76,88.69,90.59,1109600.0],["2021-08-23",90.74,92.46,90.59,92.09,1030500.0],["2021-08-24",92.15,93.07,91.96,92.66,1120800.0],["2021-08-25",92.51,94.23,92.3,94.21,852100.0],["2021-08-26",94.0,94.77,93.5,94.36,837900.0],["2021-08-27",94.53,96.38,94.49,95.71,995600.0],["2021-08-30",96.14,96.49,95.33,95.72,682700.0],["2021-08-31",95.77,96.17,94.05,94.22,1685300.0],["2021-09-01",94.31,94.8,93.57,93.75,2269200.0],["2021-09-02",94.4,95.0,94.04,94.36,1760600.0],["2021-09-03",94.41,95.95,93.93,94.86,1422100.0],["2021-09-07",94.71,95.22,93.98,94.58,1186200.0],["2021-09-08",94.1,94.23,92.53,93.9,1391600.0],["2021-09-09",94.09,94.71,93.62,93.65,1081300.0],["2021-09-10",94.12,94.83,93.55,93.88,847800.0],["2021-09-13",94.47,94.64,91.07,91.81,1143700.0],["2021-09-14",91.8,92.67,90.96,91.31,920800.0],["2021-09-15",91.75,92.05,90.97,91.9,1058100.0],["2021-09-16",91.75,92.07,91.0,91.95,925700.0],["2021-09-17",91.49,91.63,89.5,90.59,2800200.0],["2021-09-20",89.05,89.53,87.62,89.11,1856100.0],["2021-09-21",90.0,90.22,88.31,88.97,846100.0],["2021-09-22",89.58,91.0,89.45,90.54,684800.0],["2021-09-23",88.34,90.48,88.34,89.59,1540700.0],["2021-09-24",88.75,89.43,87.54,87.7,1614600.0],["2021-09-27",87.45,87.61,86.02,86.63,1876700.0],["2021-09-28",85.68,86.15,83.68,84.36,1444300.0],["2021-09-29",84.62,85.42,84.08,84.31,1301900.0],["2021-09-30",84.8,85.1,82.23,82.25,1481800.0],["2021-10-01",82.66,84.51,81.94,84.14,1423200.0],["2021-10-04",83.81,83.81,81.01,81.37,1025200.0],["2021-10-05",81.86,83.3,81.47,82.31,1044800.0],["2021-10-06",81.68,81.91,80.19,81.86,901800.0],["2021-10-07",82.5,83.63,82.5,82.9,602600.0],["2021-10-08",83.0,83.24,81.88,81.93,637900.0],["2021-10-11",81.49,81.78,80.34,80.38,740200.0],["2021-10-12",81.08,81.77,80.43,80.68,763500.0],["2021-10-13",81.25,81.88,80.7,81.09,628900.0],["2021-10-14",82.12,83.8,82.1,83.62,722600.0],["2021-10-15",84.64,85.38,84.27,84.93,880400.0],["2021-10-18",84.5,85.34,84.2,85.2,532500.0],["2021-10-19",85.76,87.33,85.69,87.04,790000.0],["2021-10-20",86.96,87.0,85.8,86.51,578900.0],["2021-10-21",86.44,87.74,86.2,87.69,543900.0],["2021-10-22",87.79,88.63,86.99,87.12,680300.0],["2021-10-25",87.31,88.1,86.47,86.95,1043500.0],["2021-10-26",87.32,87.87,86.36,86.41,497200.0],["2021-10-27",86.51,86.97,85.7,85.73,622600.0],["2021-10-28",86.0,87.74,85.92,87.7,695500.0],["2021-10-29",87.01,88.14,86.78,87.37,619400.0],["2021-11-01",87.41,88.2,86.73,87.25,1100100.0],["2021-11-02",87.6,89.31,87.08,88.43,832000.0],["2021-11-03",88.46,88.64,87.16,88.13,944300.0],["2021-11-04",91.16,91.96,86.08,86.61,1205500.0],["2021-11-05",87.01,87.27,85.46,86.38,1211700.0],["2021-11-08",87.66,89.74,87.0,89.17,1477800.0],["2021-11-09",88.67,90.19,87.44,88.4,1208900.0],["2021-11-10",88.19,88.62,84.93,85.46,1274300.0],["2021-11-11",85.84,86.75,84.92,85.45,896400.0],["2021-11-12",85.89,86.77,85.04,86.69,888300.0],["2021-11-15",86.98,87.87,86.82,87.31,889500.0],["2021-11-16",86.91,89.53,86.91,89.28,1130300.0],["2021-11-17",89.28,89.59,87.86,88.65,769300.0],["2021-11-18",88.62,88.62,86.75,87.8,921700.0],["2021-11-19",87.99,89.32,87.68,88.65,1093500.0],["2021-11-22",88.83,89.79,86.88,86.92,1331400.0],["2021-11-23",86.24,86.24,83.95,85.83,1341500.0],["2021-11-24",85.61,86.48,84.38,86.23,1303400.0],["2021-11-26",85.03,85.89,82.94,83.41,718800.0],["2021-11-29",84.58,86.74,83.78,86.53,1261900.0],["2021-11-30",86.35,87.37,85.52,85.87,2667200.0],["2021-12-01",87.62,88.21,83.94,84.01,1894700.0],["2021-12-02",83.97,86.82,83.67,86.29,1144500.0],["2021-12-03",86.92,87.47,82.79,83.77,2032900.0],["2021-12-06",84.43,84.61,82.5,83.5,1935000.0],["2021-12-07",84.83,87.69,84.58,87.6,1271300.0],["2021-12-08",87.5,88.62,86.91,88.37,774300.0],["2021-12-09",87.95,89.3,86.79,86.91,746600.0],["2021-12-10",87.67,88.34,85.28,86.09,904000.0],["2021-12-13",86.09,86.68,84.54,86.07,973200.0],["2021-12-14",85.02,85.55,82.63,83.87,1016400.0],["2021-12-15",84.5,87.24,83.04,87.18,1146600.0],["2021-12-16",87.5,88.6,84.17,84.77,1658900.0],["2021-12-17",84.93,86.95,83.87,85.43,3007400.0],["2021-12-20",83.74,84.68,82.0,83.69,1084400.0],["2021-12-21",84.61,86.38,83.68,86.34,993600.0],["2021-12-22",86.36,86.71,84.95,85.88,830200.0],["2021-12-23",86.03,86.82,85.88,86.11,835200.0],["2021-12-27",86.57,88.89,86.57,88.65,596900.0],["2021-12-28",88.7,88.9,87.6,87.73,489900.0],["2021-12-29",87.73,87.86,86.85,87.4,485500.0],["2021-12-30",87.51,88.67,87.36,87.5,415800.0],["2021-12-31",87.31,88.08,87.14,87.19,405900.0],["2022-01-03",87.45,88.06,86.1,86.68,774200.0],["2022-01-04",86.75,86.95,83.99,85.11,1386000.0],["2022-01-05",84.62,85.05,81.56,81.61,1112800.0],["2022-01-06",81.4,83.03,80.51,82.03,1337900.0],["2022-01-07",81.6,82.06,78.92,79.14,1351500.0],["2022-01-10",77.98,78.82,76.2,78.77,1501000.0],["2022-01-11",78.9,79.56,76.86,79.49,1222900.0],["2022-01-12",80.08,80.99,78.73,79.16,870900.0],["2022-01-13",79.79,79.96,75.65,75.94,2135200.0],["2022-01-14",75.42,77.27,74.71,75.92,1408900.0],["2022-01-18",74.35,75.85,73.46,74.78,1850300.0],["2022-01-19",75.3,76.49,73.86,73.94,1582700.0],["2022-01-20",74.5,75.68,72.49,72.66,1130600.0],["2022-01-21",72.34,73.41,70.57,70.62,1216100.0],["2022-01-24",69.7,72.73,67.56,72.52,2177200.0],["2022-01-25",71.11,72.12,69.26,70.37,2033600.0],["2022-01-26",71.75,72.64,67.56,68.42,2143800.0],["2022-01-27",69.75,70.63,66.53,67.13,2118200.0],["2022-01-28",67.61,70.31,66.18,70.26,2263500.0],["2022-01-31",70.54,72.74,70.54,72.16,2170600.0],["2022-02-01",72.79,73.16,71.0,72.98,1424900.0],["2022-02-02",73.31,73.72,72.38,72.9,1369800.0],["2022-02-03",71.69,72.47,70.53,70.74,1370700.0],["2022-02-04",70.27,71.44,69.38,70.47,2305300.0],["2022-02-07",71.06,71.58,69.87,70.4,2089300.0],["2022-02-08",70.54,71.83,69.74,71.6,1713200.0],["2022-02-09",71.7,72.94,70.3,71.45,2562300.0],["2022-02-10",69.13,72.59,67.55,68.53,2479900.0],["2022-02-11",68.81,70.34,65.94,66.42,2170900.0],["2022-02-14",66.77,67.8,65.0,65.85,1299400.0],["2022-02-15",67.17,68.49,66.71,68.36,1441400.0],["2022-02-16",67.66,68.99,67.03,68.59,1896700.0],["2022-02-17",69.01,69.01,67.56,68.06,2194500.0],["2022-02-18",67.93,69.36,67.69,68.35,1809700.0],["2022-02-22",67.88,68.86,66.74,67.07,1745200.0],["2022-02-23",67.63,68.26,64.41,64.68,1446900.0],["2022-02-24",63.07,67.63,62.32,67.57,3347300.0],["2022-02-25",67.92,69.97,67.15,69.89,1569000.0],["2022-02-28",68.75,70.63,68.63,69.75,1760800.0],["2022-03-01",69.3,70.23,68.1,68.7,1677000.0],["2022-03-02",68.96,69.91,68.6,69.41,2190900.0],["2022-03-03",70.09,70.35,67.81,68.05,2336700.0],["2022-03-04",67.6,68.11,66.11,66.48,1727400.0],["2022-03-07",66.58,66.95,63.51,63.54,2001900.0],["2022-03-08",63.41,66.16,62.88,64.43,1562000.0],["2022-03-09",66.21,67.96,65.63,67.71,1439700.0],["2022-03-10",66.04,67.16,65.36,66.61,913700.0],["2022-03-11",67.57,67.74,65.41,65.47,926600.0],["2022-03-14",65.82,65.97,63.7,64.23,1306900.0],["2022-03-15",65.1,66.38,64.82,66.22,899800.0],["2022-03-16",67.35,68.9,66.39,68.27,1505900.0],["2022-03-17",67.53,70.21,67.01,70.1,1335800.0],["2022-03-18",69.02,71.95,69.02,71.81,2191200.0],["2022-03-21",71.28,71.5,69.85,70.78,1819000.0],["2022-03-22",70.91,71.93,70.66,71.28,799000.0],["2022-03-23",70.7,70.7,69.4,69.47,610300.0],["2022-03-24",70.01,71.16,69.08,71.14,991800.0],["2022-03-25",71.39,72.0,70.9,71.6,795900.0],["2022-03-28",71.53,71.89,70.18,71.85,762100.0],["2022-03-29",73.07,73.69,72.41,73.56,669700.0],["2022-03-30",73.04,73.47,72.33,72.91,800500.0],["2022-03-31",72.92,73.39,72.11,72.14,1102600.0],["2022-04-01",72.5,72.98,71.72,72.78,1270100.0],["2022-04-04",73.1,74.69,73.0,74.61,1086500.0],["2022-04-05",74.17,74.87,72.88,73.25,1253200.0],["2022-04-06",71.99,72.03,69.36,70.96,1724600.0],["2022-04-07",70.46,73.17,70.46,72.63,1325600.0],["2022-04-08",72.48,72.73,71.59,72.11,851800.0],["2022-04-11",71.39,71.81,70.11,70.86,1338200.0],["2022-04-12",71.8,72.16,69.17,69.59,791500.0],["2022-04-13",69.46,70.0,69.0,69.37,806000.0],["2022-04-14",69.64,69.95,67.42,67.47,876500.0],["2022-04-18",67.4,67.66,66.23,67.06,647100.0],["2022-04-19",66.93,69.39,66.9,69.31,529600.0],["2022-04-20",69.92,70.88,69.35,70.36,546500.0],["2022-04-21",70.68,71.45,68.61,68.95,545000.0],["2022-04-22",68.58,68.92,66.31,66.39,555400.0],["2022-04-25",66.04,68.51,65.57,68.47,648400.0],["2022-04-26",67.9,68.19,65.61,65.64,561700.0],["2022-04-27",65.76,66.95,65.46,66.06,701800.0],["2022-04-28",66.93,68.31,65.99,67.95,783100.0],["2022-04-29",67.46,68.47,66.57,66.7,955500.0],["2022-05-02",66.51,67.52,65.07,67.22,853200.0],["2022-05-03",67.05,68.03,66.68,67.17,665900.0],["2022-05-04",67.04,70.14,66.35,69.96,1765600.0],["2022-05-05",67.96,68.69,62.0,63.27,1541100.0],["2022-05-06",62.39,65.68,59.89,64.08,1672500.0],["2022-05-09",62.87,63.6,61.76,61.96,1314900.0],["2022-05-10",63.45,63.79,60.52,61.89,1475900.0],["2022-05-11",61.17,63.46,60.93,61.53,1840200.0],["2022-05-12",60.58,63.36,60.27,62.68,1878300.0],["2022-05-13",63.27,66.22,63.27,65.92,1266700.0],["2022-05-16",65.33,66.31,64.66,65.3,936600.0],["2022-05-17",66.71,67.39,65.74,67.31,840500.0],["2022-05-18",66.18,66.69,64.34,64.76,1116400.0],["2022-05-19",64.33,65.9,64.3,65.03,1182800.0],["2022-05-20",65.65,66.15,63.25,65.23,1317400.0],["2022-05-23",66.27,67.43,64.85,67.0,1357300.0],["2022-05-24",66.34,66.78,64.78,65.56,1618800.0],["2022-05-25",65.12,66.52,64.86,65.55,1495800.0],["2022-05-26",65.47,67.5,65.47,67.14,1012500.0],["2022-05-27",67.64,69.27,67.64,69.23,1126600.0],["2022-05-31",69.0,69.2,67.54,68.05,2368900.0],["2022-06-01",68.63,69.06,66.8,67.24,979400.0],["2022-06-02",67.29,70.27,66.87,70.2,1124100.0],["2022-06-03",69.12,69.48,67.9,68.63,746900.0],["2022-06-06",69.38,69.73,68.15,68.35,828700.0],["2022-06-07",67.63,68.92,67.05,68.77,535000.0],["2022-06-08",68.47,68.63,66.98,67.15,629600.0],["2022-06-09",66.65,66.97,65.02,65.04,1131800.0],["2022-06-10",63.91,63.91,62.34,62.52,1548300.0],["2022-06-13",60.87,61.46,59.03,59.36,1214900.0],["2022-06-14",59.86,60.29,58.67,59.16,907800.0],["2022-06-15",59.76,60.71,58.52,59.79,1780100.0],["2022-06-16",58.56,58.56,55.65,56.05,1536900.0],["2022-06-17",56.26,57.75,55.85,57.49,1991500.0],["2022-06-21",58.49,59.2,58.42,58.84,1143100.0],["2022-06-22",58.26,59.15,57.5,58.51,1348900.0],["2022-06-23",58.91,59.67,58.16,59.43,1444400.0],["2022-06-24",60.23,61.16,59.92,61.01,1558600.0],["2022-06-27",60.97,61.32,59.98,60.17,1098200.0],["2022-06-28",60.36,60.92,58.81,59.06,1243400.0],["2022-06-29",59.13,59.21,57.8,59.1,938400.0],["2022-06-30",58.2,58.98,57.58,58.23,1578800.0],["2022-07-01",58.21,58.76,56.86,57.99,977300.0],["2022-07-05",56.79,58.44,56.03,58.44,866300.0],["2022-07-06",58.79,58.97,57.77,58.49,868100.0],["2022-07-07",58.95,60.55,58.07,60.31,1527500.0],["2022-07-08",59.84,59.98,58.69,59.76,1082800.0],["2022-07-11",59.27,59.53,58.26,58.89,921000.0],["2022-07-12",58.96,59.42,57.37,57.52,981800.0],["2022-07-13",56.39,57.64,55.73,57.42,685000.0],["2022-07-14",56.73,57.28,55.35,56.97,1049800.0],["2022-07-15",57.57,58.78,57.46,58.68,605900.0],["2022-07-18",59.1,59.39,57.99,58.3,686700.0],["2022-07-19",59.37,60.98,59.21,60.88,685200.0],["2022-07-20",60.92,63.12,60.9,62.92,615000.0],["2022-07-21",63.14,64.5,63.09,64.49,742800.0],["2022-07-22",64.29,64.73,62.84,63.15,617300.0],["2022-07-25",63.04,64.25,62.65,64.18,1786800.0],["2022-07-26",64.07,64.17,63.54,64.13,894000.0],["2022-07-27",64.61,66.17,64.49,65.84,817100.0],["2022-07-28",65.84,67.74,65.53,67.71,630700.0],["2022-07-29",67.19,69.68,66.59,69.43,1153200.0],["2022-08-01",68.52,69.98,68.12,69.72,1180300.0],["2022-08-02",69.03,69.81,68.47,68.55,1145900.0],["2022-08-03",66.79,69.95,65.81,69.73,935500.0],["2022-08-04",69.9,70.54,69.49,70.3,995000.0],["2022-08-05",67.32,69.24,65.5,68.1,1553400.0],["2022-08-08",68.45,69.11,67.86,68.24,985000.0],["2022-08-09",67.6,68.69,67.29,68.1,879700.0],["2022-08-10",69.19,70.39,67.08,70.0,851900.0],["2022-08-11",70.6,71.3,69.95,70.32,918400.0],["2022-08-12",70.74,71.76,70.58,71.74,683000.0],["2022-08-15",71.56,72.24,71.07,71.68,670500.0],["2022-08-16",71.12,72.09,70.86,71.91,664100.0],["2022-08-17",71.15,71.24,70.26,70.61,661400.0],["2022-08-18",70.39,71.58,70.21,71.44,505500.0],["2022-08-19",70.53,70.82,69.88,70.01,1016100.0],["2022-08-22",68.98,69.0,67.03,67.25,753500.0],["2022-08-23",67.0,67.89,66.94,66.96,573000.0],["2022-08-24",66.96,68.25,66.96,68.17,670100.0],["2022-08-25",68.49,69.42,67.68,69.4,664000.0],["2022-08-26",69.22,69.44,65.98,66.0,908600.0],["2022-08-29",65.27,65.85,64.72,64.81,599000.0],["2022-08-30",64.94,65.33,63.71,63.91,633600.0],["2022-08-31",64.53,64.77,62.67,63.25,1639800.0],["2022-09-01",62.54,62.98,61.9,62.8,1041800.0],["2022-09-02",63.82,64.02,61.81,62.12,809400.0],["2022-09-06",62.19,62.19,60.04,60.22,1380200.0],["2022-09-07",60.39,62.52,59.98,62.29,1059300.0],["2022-09-08",61.1,61.66,60.58,61.39,1343600.0],["2022-09-09",61.8,63.23,61.8,63.08,785300.0],["2022-09-12",63.41,64.44,63.34,64.43,931100.0],["2022-09-13",62.44,63.1,61.45,61.68,1235600.0],["2022-09-14",61.71,62.13,60.41,61.22,1067800.0],["2022-09-15",61.09,61.61,59.36,59.42,1140800.0],["2022-09-16",58.96,58.96,58.06,58.68,1700900.0],["2022-09-19",58.01,59.21,57.85,58.92,1141300.0],["2022-09-20",58.42,58.86,57.31,58.46,1227400.0],["2022-09-21",58.84,59.48,57.35,57.37,702800.0],["2022-09-22",56.97,57.41,56.43,56.79,1159300.0],["2022-09-23",56.45,56.79,55.43,56.38,1219700.0],["2022-09-26",56.34,57.21,55.19,55.44,840700.0],["2022-09-27",56.2,56.73,54.66,55.25,732400.0],["2022-09-28",55.34,57.28,55.11,56.92,891600.0],["2022-09-29",55.93,56.05,54.81,55.26,1379000.0],["2022-09-30",55.45,56.13,54.18,54.27,1345200.0],["2022-10-03",54.81,56.65,54.6,56.22,1290100.0],["2022-10-04",57.56,58.88,57.3,58.79,2017200.0],["2022-10-05",57.86,58.48,57.09,57.61,7074500.0],["2022-10-06",57.52,58.25,57.29,57.73,936700.0],["2022-10-07",56.61,56.61,54.35,54.61,856300.0],["2022-10-10",54.92,54.92,53.29,53.82,743100.0],["2022-10-11",53.62,53.72,51.99,52.49,881500.0],["2022-10-12",52.49,52.65,51.96,52.0,863300.0],["2022-10-13",50.41,54.03,49.99,53.48,1204800.0],["2022-10-14",54.23,54.61,52.19,52.3,871400.0],["2022-10-17",53.68,54.68,53.4,54.5,1348900.0],["2022-10-18",56.09,56.72,55.45,55.76,1203600.0],["2022-10-19",55.09,55.43,54.33,54.83,619500.0],["2022-10-20",54.7,55.6,53.34,53.49,687400.0],["2022-10-21",53.88,55.98,53.38,55.88,832300.0],["2022-10-24",56.01,56.41,55.41,56.1,755600.0],["2022-10-25",56.29,58.2,56.29,58.15,697800.0],["2022-10-26",58.14,59.24,57.8,58.03,569500.0],["2022-10-27",58.57,59.73,57.99,58.24,858700.0],["2022-10-28",58.38,60.42,58.26,60.24,792800.0],["2022-10-31",59.58,60.43,59.37,60.16,1137300.0],["2022-11-01",60.68,60.94,59.84,59.89,926900.0],["2022-11-02",60.16,60.16,53.62,53.65,1937200.0],["2022-11-03",52.94,52.94,50.65,52.06,1523100.0],["2022-11-04",53.28,53.94,52.57,53.79,2008800.0],["2022-11-07",54.0,57.46,53.74,57.2,6269300.0],["2022-11-08",57.57,57.99,54.38,54.65,1489900.0],["2022-11-09",54.11,54.22,53.29,54.05,1081600.0],["2022-11-10",56.88,59.26,56.88,59.16,1280500.0],["2022-11-11",59.33,62.4,59.33,62.0,1285700.0],["2022-11-14",61.41,61.73,59.27,59.3,1497500.0],["2022-11-15",60.5,60.68,59.31,59.83,1025700.0],["2022-11-16",59.65,59.65,58.59,58.68,759400.0],["2022-11-17",57.95,57.95,56.76,57.77,710200.0],["2022-11-18",58.95,58.95,57.49,57.99,574900.0],["2022-11-21",57.48,57.72,56.58,57.01,1534100.0],["2022-11-22",57.45,57.88,56.19,57.78,750700.0],["2022-11-23",58.07,59.1,57.97,58.71,730600.0],["2022-11-25",58.53,58.8,58.12,58.54,362300.0],["2022-11-28",57.76,58.3,57.22,57.46,869700.0],["2022-11-29",57.85,57.85,55.79,56.39,832500.0],["2022-11-30",56.53,59.91,55.95,59.75,2121800.0],["2022-12-01",59.9,62.0,59.9,61.12,1301900.0],["2022-12-02",59.56,61.23,59.56,61.04,633800.0],["2022-12-05",60.35,60.72,59.55,59.85,1112000.0],["2022-12-06",59.76,59.86,58.08,58.54,1283700.0],["2022-12-07",57.9,58.62,56.95,57.48,1397100.0],["2022-12-08",57.91,58.13,57.15,57.71,973400.0],["2022-12-09",57.71,58.39,56.34,57.5,1751200.0],["2022-12-12",57.5,58.88,57.19,58.78,1188900.0],["2022-12-13",53.31,56.54,53.31,55.03,3277900.0],["2022-12-14",54.86,56.04,53.73,54.56,1823700.0],["2022-12-15",54.11,54.11,51.73,51.87,1465000.0],["2022-12-16",51.2,51.25,49.33,49.83,3236800.0],["2022-12-19",50.08,50.08,49.17,49.56,1477400.0],["2022-12-20",49.39,49.86,48.84,49.15,1087200.0],["2022-12-21",49.49,50.26,49.01,49.81,1474700.0],["2022-12-22",49.09,49.2,47.52,48.73,1020600.0],["2022-12-23",48.57,48.9,48.1,48.54,593900.0],["2022-12-27",48.52,49.44,48.08,49.02,736400.0],["2022-12-28",49.0,49.53,48.5,48.56,976400.0],["2022-12-29",49.3,50.72,48.52,50.48,845200.0],["2022-12-30",49.98,50.63,49.33,50.56,800900.0],["2023-01-03",51.11,51.71,50.03,50.6,920500.0],["2023-01-04",51.41,51.7,50.02,50.8,1729000.0],["2023-01-05",50.18,50.74,49.8,50.12,840500.0],["2023-01-06",50.87,51.56,50.27,51.5,1316300.0],["2023-01-09",52.29,53.24,51.76,52.24,1523700.0],["2023-01-10",52.3,52.85,51.82,52.5,1370200.0],["2023-01-11",52.99,53.81,52.63,53.26,1436000.0],["2023-01-12",53.43,54.42,52.82,54.14,2822600.0],["2023-01-13",53.7,54.57,52.69,54.51,842500.0],["2023-01-17",54.7,55.58,54.48,55.43,1012300.0],["2023-01-18",55.75,56.47,54.32,54.36,783800.0],["2023-01-19",53.86,54.64,53.56,54.2,712500.0],["2023-01-20",54.24,55.85,54.24,55.79,803200.0],["2023-01-23",56.01,57.07,55.73,56.84,827300.0],["2023-01-24",56.48,56.93,56.18,56.28,605700.0],["2023-01-25",55.36,56.61,55.0,56.57,723200.0],["2023-01-26",57.23,57.48,56.25,57.21,591900.0],["2023-01-27",57.01,58.18,56.71,58.01,815000.0],["2023-01-30",57.28,58.01,57.02,57.09,1039600.0],["2023-01-31",57.03,58.11,56.78,58.06,945500.0],["2023-02-01",58.0,60.56,57.98,60.19,1001500.0],["2023-02-02",61.26,62.01,60.82,61.71,1039000.0],["2023-02-03",60.45,61.44,60.23,60.3,683100.0],["2023-02-06",59.37,59.65,58.62,58.94,772600.0],["2023-02-07",58.53,59.7,58.07,59.63,1356600.0],["2023-02-08",58.31,58.92,55.97,56.24,2830600.0],["2023-02-09",57.05,58.72,57.0,57.45,2007400.0],["2023-02-10",56.73,57.18,55.23,55.68,1836800.0],["2023-02-13",55.73,56.3,54.77,56.06,1453400.0],["2023-02-14",55.66,56.44,55.13,55.61,1269500.0],["2023-02-15",55.12,56.4,54.95,56.21,2174500.0],["2023-02-16",55.29,55.8,54.94,54.97,901900.0],["2023-02-17",54.78,55.27,53.73,55.2,882100.0],["2023-02-21",54.32,54.54,52.9,53.12,1077800.0],["2023-02-22",53.04,53.32,52.57,52.98,1307700.0],["2023-02-23",53.38,53.6,52.19,52.93,952900.0],["2023-02-24",52.25,52.33,51.29,51.78,1242600.0],["2023-02-27",52.26,52.26,51.5,51.67,878400.0],["2023-02-28",51.34,52.81,51.27,52.06,2673700.0],["2023-03-01",51.98,52.62,51.81,52.33,1145600.0],["2023-03-02",51.97,52.24,51.52,52.23,1121300.0],["2023-03-03",52.57,54.27,52.43,54.04,1268100.0],["2023-03-06",54.24,54.3,52.91,53.05,913900.0],["2023-03-07",51.82,52.22,50.91,51.16,1539500.0],["2023-03-08",51.14,51.44,50.58,51.1,1288300.0],["2023-03-09",51.03,51.4,49.68,49.76,1627200.0],["2023-03-10",49.54,49.66,48.0,48.28,1620600.0],["2023-03-13",47.62,48.14,47.09,47.68,1599700.0],["2023-03-14",48.51,48.97,47.83,48.45,1380500.0],["2023-03-15",47.83,49.02,47.22,48.94,1677300.0],["2023-03-16",48.72,49.75,48.64,49.45,1520300.0],["2023-03-17",49.13,49.16,48.13,48.75,3108500.0],["2023-03-20",48.81,49.1,48.48,48.98,1066300.0],["2023-03-21",49.39,50.03,49.07,49.9,825300.0],["2023-03-22",49.78,50.3,48.51,48.53,878000.0],["2023-03-23",48.82,49.73,48.35,48.69,900800.0],["2023-03-24",48.5,49.54,48.16,49.44,1303500.0],["2023-03-27",49.78,50.21,49.23,49.72,968300.0],["2023-03-28",49.67,49.95,49.32,49.9,830200.0],["2023-03-29",50.44,51.47,50.44,51.44,1090700.0],["2023-03-30",52.04,52.29,51.02,51.31,2344700.0],["2023-03-31",51.57,52.47,51.45,52.42,1580600.0],["2023-04-03",51.91,52.24,51.46,51.75,1027400.0],["2023-04-04",51.65,52.04,50.09,50.34,1155100.0],["2023-04-05",50.33,50.33,49.08,49.16,1001800.0],["2023-04-06",48.8,49.31,48.18,48.96,1477900.0],["2023-04-10",48.56,49.69,48.26,49.68,1094000.0],["2023-04-11",49.92,50.05,49.29,49.67,1249600.0],["2023-04-12",50.36,50.55,49.04,49.11,1102500.0],["2023-04-13",49.52,49.88,49.09,49.78,846900.0],["2023-04-14",49.62,50.23,48.55,48.93,783800.0],["2023-04-17",48.83,48.9,48.34,48.69,1054700.0],["2023-04-18",49.06,49.36,48.07,48.27,1656100.0],["2023-04-19",47.89,48.23,47.46,47.6,1376000.0],["2023-04-20",47.04,47.56,46.85,47.23,1034900.0],["2023-04-21",47.23,47.6,46.92,47.46,846300.0],["2023-04-24",47.46,47.63,46.95,47.51,937300.0],["2023-04-25",47.14,47.14,45.67,45.82,1095600.0],["2023-04-26",45.8,46.5,45.56,46.15,958600.0],["2023-04-27",46.51,46.68,46.04,46.66,891900.0],["2023-04-28",46.69,47.25,46.69,47.1,942200.0],["2023-05-01",47.17,47.46,46.78,46.91,1323400.0],["2023-05-02",46.71,46.75,45.43,45.98,1835600.0],["2023-05-03",47.09,48.57,46.13,47.41,2550600.0],["2023-05-04",47.28,47.76,46.82,47.6,1558900.0],["2023-05-05",48.49,48.6,47.67,48.05,1242700.0],["2023-05-08",48.06,48.19,47.45,47.55,924100.0],["2023-05-09",47.01,47.51,46.92,47.29,925300.0],["2023-05-10",47.71,47.89,46.96,47.66,866100.0],["2023-05-11",47.46,47.74,46.52,46.74,825900.0],["2023-05-12",46.9,46.95,46.34,46.74,897500.0],["2023-05-15",46.82,47.92,46.47,47.81,734100.0],["2023-05-16",47.5,47.75,46.61,46.7,1052600.0],["2023-05-17",47.08,48.33,46.84,48.13,1018000.0],["2023-05-18",48.29,48.96,47.82,48.82,832200.0],["2023-05-19",48.87,48.87,47.61,47.86,977800.0],["2023-05-22",47.86,48.74,47.44,48.62,797300.0],["2023-05-23",48.14,48.81,47.39,47.53,922500.0],["2023-05-24",47.06,47.25,46.1,46.55,995000.0],["2023-05-25",46.91,46.92,45.93,46.4,834600.0],["2023-05-26",46.63,47.4,46.59,47.19,961000.0],["2023-05-30",47.75,47.93,47.17,47.46,1028000.0],["2023-05-31",47.08,47.67,46.41,46.67,2571300.0],["2023-06-01",46.85,48.27,46.67,48.03,1530600.0],["2023-06-02",48.51,49.7,48.3,49.56,1269500.0],["2023-06-05",49.5,49.56,48.41,48.52,889800.0],["2023-06-06",48.36,49.84,48.23,49.58,751300.0],["2023-06-07",49.85,51.41,49.78,51.17,1357800.0],["2023-06-08",51.01,51.37,50.59,50.7,1202700.0],["2023-06-09",50.91,51.19,49.96,50.11,848100.0],["2023-06-12",50.25,51.08,50.0,51.01,738800.0],["2023-06-13",51.31,52.58,51.31,52.03,1789800.0],["2023-06-14",52.07,52.6,51.82,51.92,1257100.0],["2023-06-15",51.5,53.18,51.35,52.92,1099800.0],["2023-06-16",53.36,53.43,52.64,52.67,1928900.0],["2023-06-20",52.09,52.37,51.33,51.58,989200.0],["2023-06-21",51.12,51.32,50.56,50.67,1216000.0],["2023-06-22",50.46,50.59,49.64,50.51,806500.0],["2023-06-23",49.76,49.99,49.45,49.55,1113900.0],["2023-06-26",49.76,50.86,49.66,50.61,896400.0],["2023-06-27",50.62,51.77,50.34,51.67,805100.0],["2023-06-28",51.52,52.44,51.42,52.28,1058400.0],["2023-06-29",52.05,53.11,51.93,52.77,1370400.0],["2023-06-30",53.29,53.68,52.93,52.94,1104100.0],["2023-07-03",52.52,52.76,52.0,52.18,632100.0],["2023-07-05",51.9,52.41,51.26,52.16,880300.0],["2023-07-06",51.19,51.38,50.68,51.28,1015800.0],["2023-07-07",51.34,52.43,51.13,52.07,722300.0],["2023-07-10",51.84,52.99,51.84,52.81,587400.0],["2023-07-11",53.0,53.41,52.78,53.14,607700.0],["2023-07-12",53.85,53.95,53.42,53.8,880300.0],["2023-07-13",54.0,54.15,53.74,53.99,634300.0],["2023-07-14",53.78,53.78,53.01,53.4,732100.0],["2023-07-17",53.4,53.99,53.2,53.72,594500.0],["2023-07-18",53.5,53.84,52.74,53.04,1011800.0],["2023-07-19",53.05,53.72,52.89,53.67,1178100.0],["2023-07-20",53.39,53.39,52.16,52.37,670200.0],["2023-07-21",52.76,53.08,52.45,52.75,768700.0],["2023-07-24",52.81,53.36,52.81,52.95,754900.0],["2023-07-25",53.11,53.96,53.11,53.81,680600.0],["2023-07-26",53.54,54.27,53.27,53.94,947600.0],["2023-07-27",54.38,54.42,53.31,53.36,964400.0],["2023-07-28",53.98,54.17,52.8,53.07,1027400.0],["2023-07-31",53.11,53.9,53.11,53.8,927400.0],["2023-08-01",53.22,53.62,52.83,53.53,1362900.0],["2023-08-02",53.06,54.02,52.7,53.76,1739600.0],["2023-08-03",52.54,55.7,52.54,55.51,2943100.0],["2023-08-04",55.51,56.16,54.31,55.77,3074400.0],["2023-08-07",55.85,55.95,54.09,55.07,1521500.0],["2023-08-08",54.66,54.66,54.12,54.53,1381100.0],["2023-08-09",54.4,54.79,54.03,54.41,1408900.0],["2023-08-10",54.71,55.68,54.57,55.26,1986900.0],["2023-08-11",55.62,55.71,55.11,55.59,2015700.0],["2023-08-14",55.35,55.88,55.23,55.52,1507000.0],["2023-08-15",55.04,55.75,54.95,55.64,1510200.0],["2023-08-16",55.25,55.58,53.97,54.1,2035800.0],["2023-08-17",54.37,54.77,53.39,53.41,1064400.0],["2023-08-18",52.66,53.01,52.35,52.78,1215300.0],["2023-08-21",52.65,53.39,52.37,52.88,907200.0],["2023-08-22",53.0,53.11,52.11,52.12,1108100.0],["2023-08-23",52.19,53.24,51.78,53.22,1137200.0],["2023-08-24",53.29,53.48,52.25,52.26,891100.0],["2023-08-25",52.36,52.56,51.55,52.15,1382200.0],["2023-08-28",52.46,53.31,52.39,53.26,813900.0],["2023-08-29",53.19,54.57,52.76,54.24,1266700.0],["2023-08-30",54.0,54.59,54.0,54.25,989900.0],["2023-08-31",54.37,55.27,54.37,54.79,1658500.0],["2023-09-01",55.35,55.78,54.92,55.06,1049600.0],["2023-09-05",54.79,54.93,53.1,53.47,1032700.0],["2023-09-06",53.35,53.55,52.55,53.04,1122800.0],["2023-09-07",52.41,52.41,51.65,52.04,1019200.0],["2023-09-08",52.0,52.28,50.86,50.98,1113500.0],["2023-09-11",51.28,51.38,50.71,50.79,921400.0],["2023-09-12",50.34,51.09,50.17,50.49,905000.0],["2023-09-13",50.35,50.79,50.19,50.37,1031600.0],["2023-09-14",50.54,51.92,50.54,51.69,1698500.0],["2023-09-15",51.59,51.66,51.16,51.34,2194300.0],["2023-09-18",51.2,52.22,51.2,52.12,1013700.0],["2023-09-19",52.2,52.57,51.73,52.31,1019600.0],["2023-09-20",52.72,53.27,52.26,52.27,1343500.0],["2023-09-21",51.75,51.83,50.83,50.86,1481400.0],["2023-09-22",51.08,51.49,50.19,50.22,1217700.0],["2023-09-25",50.12,50.76,49.91,50.16,789600.0],["2023-09-26",49.83,50.09,49.07,49.16,788600.0],["2023-09-27",49.5,49.75,48.8,49.21,890900.0],["2023-09-28",49.55,53.11,49.55,52.41,2735200.0],["2023-09-29",54.15,55.54,53.79,53.86,2734000.0],["2023-10-02",53.53,53.68,52.55,52.84,1570700.0],["2023-10-03",52.62,52.91,51.61,51.75,1537000.0],["2023-10-04",51.95,52.44,51.48,52.3,1978200.0],["2023-10-05",52.34,52.67,51.1,51.4,1005700.0],["2023-10-06",51.09,51.84,50.57,51.34,1228600.0],["2023-10-09",50.91,51.94,50.72,51.82,1947400.0],["2023-10-10",51.91,52.62,51.84,52.07,1219300.0],["2023-10-11",52.21,52.78,52.15,52.53,652100.0],["2023-10-12",52.62,52.67,49.99,50.28,1008100.0],["2023-10-13",50.28,50.51,49.71,49.91,980200.0],["2023-10-16",50.15,50.79,49.73,50.7,797300.0],["2023-10-17",50.13,51.2,50.02,50.49,1109400.0],["2023-10-18",50.04,51.84,49.5,51.57,2827200.0],["2023-10-19",51.73,51.99,49.35,49.53,1300700.0],["2023-10-20",49.4,49.41,48.53,48.79,1036200.0],["2023-10-23",48.68,49.26,48.25,48.41,612500.0],["2023-10-24",48.59,49.0,48.14,48.45,703400.0],["2023-10-25",48.0,48.0,46.92,47.24,1058000.0],["2023-10-26",47.29,47.94,46.83,46.85,1225500.0],["2023-10-27",46.92,47.0,45.81,46.08,1663700.0],["2023-10-30",46.26,46.58,45.68,46.36,1654000.0],["2023-10-31",46.32,47.19,46.17,47.13,1245400.0],["2023-11-01",45.65,46.25,39.57,40.96,5519000.0],["2023-11-02",41.28,42.53,40.72,41.84,2529900.0],["2023-11-03",42.66,43.62,42.3,42.41,1396200.0],["2023-11-06",42.49,42.65,41.56,41.81,1693700.0],["2023-11-07",41.81,43.34,41.64,42.45,1861300.0],["2023-11-08",42.45,43.31,41.96,42.02,1506700.0],["2023-11-09",42.18,42.33,41.19,41.23,1604900.0],["2023-11-10",41.32,41.85,40.87,41.85,1378700.0],["2023-11-13",41.53,41.65,40.79,40.82,1665300.0],["2023-11-14",41.95,42.63,41.43,42.54,4342800.0],["2023-11-15",42.62,43.91,42.54,43.37,1915400.0],["2023-11-16",43.16,43.59,42.56,42.81,2363900.0],["2023-11-17",43.34,43.7,42.83,43.33,1832200.0],["2023-11-20",43.38,44.15,43.33,43.93,1401500.0],["2023-11-21",43.61,43.69,42.85,43.25,1042500.0],["2023-11-22",43.52,43.89,43.28,43.68,868900.0],["2023-11-24",43.6,44.22,43.52,44.14,425300.0],["2023-11-27",43.76,44.42,43.7,44.4,1513400.0],["2023-11-28",44.28,44.69,44.05,44.66,2274600.0],["2023-11-29",45.02,46.17,44.89,45.92,2983900.0],["2023-11-30",46.01,46.47,45.75,46.4,3463200.0],["2023-12-01",46.28,47.5,46.14,47.36,1642900.0],["2023-12-04",47.09,47.6,46.51,46.81,1417600.0],["2023-12-05",46.41,46.41,45.61,45.94,1203900.0],["2023-12-06",46.4,47.06,46.09,46.21,802900.0],["2023-12-07",46.33,46.87,46.06,46.75,940400.0],["2023-12-08",46.57,47.48,46.28,46.9,924900.0],["2023-12-11",46.85,48.72,46.71,48.05,2275900.0],["2023-12-12",48.1,48.55,47.67,48.09,2001200.0],["2023-12-13",47.96,49.6,47.2,49.22,1390600.0],["2023-12-14",49.98,51.85,49.9,51.78,2331500.0],["2023-12-15",51.33,51.84,51.0,51.77,4135800.0],["2023-12-18",51.85,51.95,51.34,51.65,1848700.0],["2023-12-19",51.96,52.7,51.83,52.44,1876600.0],["2023-12-20",52.22,52.86,51.39,51.42,848400.0],["2023-12-21",52.01,52.4,51.59,52.36,924800.0],["2023-12-22",52.51,53.03,52.0,52.44,785200.0],["2023-12-26",52.46,53.27,52.44,53.19,735300.0],["2023-12-27",53.32,53.74,53.15,53.33,727400.0],["2023-12-28",53.35,53.65,53.08,53.64,1269600.0],["2023-12-29",53.45,53.86,53.13,53.2,769600.0],["2024-01-02",52.6,52.74,52.03,52.45,1145000.0],["2024-01-03",52.05,52.05,50.51,50.58,777900.0],["2024-01-04",50.42,51.47,50.23,51.02,1146400.0],["2024-01-05",50.79,51.49,50.38,50.77,1125100.0],["2024-01-08",50.77,51.69,50.48,51.64,603500.0],["2024-01-09",51.05,51.45,50.71,51.14,892300.0],["2024-01-10",50.98,51.15,50.52,50.95,683800.0],["2024-01-11",50.95,51.54,50.77,51.5,686500.0],["2024-01-12",51.83,51.99,50.78,51.26,710200.0],["2024-01-16",50.82,50.89,50.06,50.31,1576600.0],["2024-01-17",49.69,50.0,48.74,49.3,893400.0],["2024-01-18",49.45,49.77,48.6,49.4,1066400.0],["2024-01-19",49.77,50.15,48.99,50.01,817900.0],["2024-01-22",50.4,51.06,50.24,50.48,665700.0],["2024-01-23",50.73,51.33,50.45,51.22,1495400.0],["2024-01-24",51.56,51.61,50.68,50.74,1065100.0],["2024-01-25",51.24,51.78,51.02,51.69,855600.0],["2024-01-26",51.75,51.93,50.93,50.98,742100.0],["2024-01-29",50.88,51.66,50.6,51.58,930200.0],["2024-01-30",52.19,52.97,51.86,52.84,2083800.0],["2024-01-31",52.51,52.51,50.86,50.86,1555600.0],["2024-02-01",50.93,52.52,50.59,52.39,1097500.0],["2024-02-02",51.97,52.87,51.66,52.59,940000.0],["2024-02-05",52.06,52.18,51.08,51.64,1351600.0],["2024-02-06",51.87,52.15,51.49,51.69,865300.0],["2024-02-07",51.75,52.0,51.17,51.91,1486000.0],["2024-02-08",51.91,52.39,51.68,52.08,1031300.0],["2024-02-09",52.09,52.64,51.73,52.51,1597400.0],["2024-02-12",49.79,55.5,49.6,54.69,3722300.0],["2024-02-13",54.75,57.15,54.56,55.96,4016700.0],["2024-02-14",56.32,58.3,56.31,58.21,3573500.0],["2024-02-15",59.03,60.41,59.0,60.15,2447200.0],["2024-02-16",59.75,60.89,59.68,60.29,1990000.0],["2024-02-20",59.58,60.6,59.44,60.13,2131800.0],["2024-02-21",59.81,60.65,59.59,60.31,1954900.0],["2024-02-22",60.67,61.92,60.05,61.4,1798300.0],["2024-02-23",61.57,62.11,61.03,61.46,1314800.0],["2024-02-26",61.22,62.37,61.15,61.81,1422900.0],["2024-02-27",62.1,62.49,61.37,61.78,1116400.0],["2024-02-28",61.33,62.46,60.7,60.91,1573200.0],["2024-02-29",61.05,61.47,60.72,61.19,2728500.0],["2024-03-01",61.24,62.39,60.77,62.35,1660200.0],["2024-03-04",62.3,62.7,61.84,62.55,958500.0],["2024-03-05",62.24,62.93,61.54,61.79,1138300.0],["2024-03-06",62.19,62.67,61.76,62.43,1045800.0],["2024-03-07",62.59,63.07,62.25,62.5,878500.0],["2024-03-08",63.01,63.89,62.72,63.09,1617800.0],["2024-03-11",63.09,63.57,62.44,62.84,1050700.0],["2024-03-12",62.93,63.93,62.73,63.42,1073400.0],["2024-03-13",63.45,63.81,63.13,63.33,1137300.0],["2024-03-14",63.47,63.47,61.61,62.33,1467800.0],["2024-03-15",61.88,62.66,61.88,62.07,2861500.0],["2024-03-18",62.43,62.99,62.14,62.45,1019900.0],["2024-03-19",62.22,63.56,61.95,63.47,1166500.0],["2024-03-20",63.57,63.95,62.9,63.74,911400.0],["2024-03-21",64.0,65.55,63.81,64.69,1114800.0],["2024-03-22",64.4,64.71,64.11,64.2,715100.0],["2024-03-25",64.18,64.36,62.98,63.1,1091500.0],["2024-03-26",63.3,64.55,63.13,63.44,1460300.0],["2024-03-27",63.61,64.18,62.48,63.3,2220100.0],["2024-03-28",63.38,64.63,62.63,64.36,2964500.0],["2024-04-01",64.19,64.27,63.12,63.17,910000.0],["2024-04-02",62.79,62.99,62.2,62.83,861800.0],["2024-04-03",62.46,63.49,62.0,62.35,1296300.0],["2024-04-04",63.01,63.63,61.44,61.49,1208700.0],["2024-04-05",61.25,61.74,60.85,61.45,2794000.0],["2024-04-08",61.78,62.56,61.59,62.18,3046800.0],["2024-04-09",62.5,63.16,62.13,62.97,1533700.0],["2024-04-10",61.53,62.13,61.15,61.52,977800.0],["2024-04-11",61.78,62.24,61.37,62.03,1333700.0],["2024-04-12",61.36,61.52,60.23,60.54,1030500.0],["2024-04-15",61.14,61.4,59.25,59.41,1018400.0],["2024-04-16",59.08,59.32,58.61,58.92,897300.0],["2024-04-17",59.43,59.54,58.44,58.49,852500.0],["2024-04-18",58.53,58.69,57.75,57.86,905900.0],["2024-04-19",58.04,58.61,57.73,57.97,843200.0],["2024-04-22",58.78,59.26,58.05,58.94,861300.0],["2024-04-23",58.84,60.0,58.76,59.69,808700.0],["2024-04-24",59.53,59.89,58.97,59.51,1061000.0],["2024-04-25",59.01,59.23,58.3,59.21,1637900.0],["2024-04-26",59.43,60.41,59.28,60.15,790700.0],["2024-04-29",60.14,60.71,60.14,60.67,817700.0],["2024-04-30",60.23,60.8,59.67,60.07,1290000.0],["2024-05-01",60.09,60.09,58.56,58.59,1074100.0],["2024-05-02",58.96,60.22,58.32,60.09,1676700.0],["2024-05-03",60.09,60.27,55.44,55.93,3315500.0],["2024-05-06",56.83,56.83,55.23,56.2,3006000.0],["2024-05-07",56.58,58.04,56.41,57.0,2326100.0],["2024-05-08",56.55,56.76,55.82,56.54,1471200.0],["2024-05-09",56.55,57.03,56.44,56.78,1286600.0],["2024-05-10",56.96,57.27,56.49,56.8,1034700.0],["2024-05-13",57.18,57.66,57.01,57.06,1066100.0],["2024-05-14",57.55,57.87,57.04,57.09,1175700.0],["2024-05-15",57.54,57.76,57.07,57.68,1119100.0],["2024-05-16",57.38,57.68,56.88,57.25,1880800.0],["2024-05-17",57.71,57.71,56.47,57.09,1180700.0],["2024-05-20",56.93,57.43,56.71,57.32,1075700.0],["2024-05-21",56.79,57.48,56.79,57.3,967900.0],["2024-05-22",57.48,58.62,57.42,57.6,2216900.0],["2024-05-23",57.69,57.69,56.69,56.87,847700.0],["2024-05-24",57.37,57.37,56.62,56.8,671200.0],["2024-05-28",56.8,56.8,55.69,55.82,976600.0],["2024-05-29",55.27,56.16,55.14,55.7,1036600.0],["2024-05-30",55.81,56.02,55.43,55.5,973600.0],["2024-05-31",55.49,55.9,54.8,55.68,1994300.0],["2024-06-03",55.68,55.92,53.9,54.5,1409300.0],["2024-06-04",54.26,54.56,53.92,54.0,918600.0],["2024-06-05",54.35,54.66,53.91,54.44,1428300.0],["2024-06-06",54.44,55.6,54.05,55.57,1779700.0],["2024-06-07",55.2,55.65,54.46,54.99,1520400.0],["2024-06-10",54.62,55.5,54.39,55.36,1509600.0],["2024-06-11",55.28,55.57,54.89,55.3,5166800.0],["2024-06-12",56.23,56.66,55.76,56.09,1289700.0],["2024-06-13",55.98,55.98,55.22,55.72,755700.0],["2024-06-14",55.42,55.42,54.16,54.81,1013800.0],["2024-06-17",54.81,55.78,54.38,55.72,1180400.0],["2024-06-18",55.72,55.72,55.08,55.51,1148500.0],["2024-06-20",55.73,55.99,55.12,55.75,1050800.0],["2024-06-21",55.72,56.35,55.09,56.14,3544000.0],["2024-06-24",56.01,56.92,55.8,56.13,922200.0],["2024-06-25",55.98,56.3,55.04,55.54,843100.0],["2024-06-26",55.28,55.51,54.39,55.18,929900.0],["2024-06-27",54.27,55.61,54.27,55.42,700400.0],["2024-06-28",55.57,56.24,55.3,55.92,1390800.0],["2024-07-01",55.86,56.0,55.33,55.69,1413200.0],["2024-07-02",55.86,56.9,55.54,56.22,935500.0],["2024-07-03",56.27,56.51,55.51,55.51,839400.0],["2024-07-05",55.55,56.16,55.22,55.89,717700.0],["2024-07-08",56.12,56.7,55.79,56.29,742200.0],["2024-07-09",56.2,56.2,55.18,55.23,754400.0],["2024-07-10",55.32,55.65,54.97,55.35,849100.0],["2024-07-11",55.81,56.46,55.46,56.25,938100.0],["2024-07-12",56.51,57.82,56.22,57.35,971700.0],["2024-07-15",57.35,57.89,57.0,57.29,851700.0],["2024-07-16",57.55,58.71,57.28,58.61,786800.0],["2024-07-17",58.32,59.0,58.09,58.15,852700.0],["2024-07-18",57.98,58.52,57.1,57.27,1311500.0],["2024-07-19",57.47,57.57,55.69,55.98,845100.0],["2024-07-22",56.4,57.32,56.21,57.3,778800.0],["2024-07-23",57.16,57.51,56.96,57.11,678200.0],["2024-07-24",57.11,57.49,55.58,55.7,1321300.0],["2024-07-25",55.7,55.88,54.66,54.7,2067500.0],["2024-07-26",54.92,55.39,54.57,55.36,1258000.0],["2024-07-29",55.54,55.54,54.79,55.0,944700.0],["2024-07-30",55.46,55.71,53.93,54.2,1506200.0],["2024-07-31",54.91,55.45,54.42,54.54,2281700.0],["2024-08-01",54.54,54.71,52.38,52.51,1576900.0],["2024-08-02",51.39,51.48,50.03,50.86,2058100.0],["2024-08-05",49.47,50.28,48.65,49.82,2171700.0],["2024-08-06",50.35,52.72,49.84,51.53,2698600.0],["2024-08-07",52.06,53.12,50.52,50.59,2821200.0],["2024-08-08",50.77,51.74,50.76,51.54,1289300.0],["2024-08-09",51.61,51.95,51.03,51.65,1286600.0],["2024-08-12",51.53,52.45,51.3,52.11,2137700.0],["2024-08-13",52.47,53.42,52.22,52.64,1423600.0],["2024-08-14",52.74,53.49,52.54,53.17,1230500.0],["2024-08-15",54.0,54.13,53.46,54.04,1403000.0],["2024-08-16",53.78,54.7,53.46,54.37,840100.0],["2024-08-19",54.74,55.95,54.72,55.89,1236100.0],["2024-08-20",56.0,56.4,55.87,56.09,1180800.0],["2024-08-21",56.38,56.59,55.88,56.48,705500.0],["2024-08-22",56.48,56.74,55.92,56.05,863700.0],["2024-08-23",56.56,57.08,56.4,56.99,696500.0],["2024-08-26",57.08,57.46,56.62,56.71,552400.0],["2024-08-27",56.31,56.73,56.11,56.6,659600.0],["2024-08-28",56.5,56.83,56.04,56.13,798300.0],["2024-08-29",56.2,57.09,55.91,56.35,795800.0],["2024-08-30",56.81,57.01,56.45,56.69,1581300.0],["2024-09-03",56.1,56.5,54.78,54.94,1328900.0],["2024-09-04",54.81,55.59,54.76,55.49,1325600.0],["2024-09-05",55.35,55.88,55.01,55.78,1294400.0],["2024-09-06",55.81,55.97,54.09,54.15,2296700.0],["2024-09-09",54.73,55.58,54.11,54.31,1185600.0],["2024-09-10",54.42,55.32,53.82,55.22,1385000.0],["2024-09-11",55.13,55.61,53.57,54.91,1125200.0],["2024-09-12",55.11,55.8,54.76,55.68,880200.0],["2024-09-13",55.96,56.78,55.93,56.5,750200.0],["2024-09-16",56.59,58.7,56.59,58.41,1284100.0],["2024-09-17",58.5,59.09,58.12,58.31,1070700.0],["2024-09-18",58.49,59.12,57.69,58.05,1020700.0],["2024-09-19",59.5,60.63,59.04,60.2,1410700.0],["2024-09-20",59.88,59.93,57.93,58.57,4155800.0],["2024-09-23",58.85,59.09,58.33,58.57,983000.0],["2024-09-24",58.67,58.91,58.09,58.52,994600.0],["2024-09-25",58.38,59.41,58.38,59.12,1751600.0],["2024-09-26",59.83,60.72,59.78,60.51,1803700.0],["2024-09-27",60.94,62.64,60.88,61.65,2065900.0],["2024-09-30",61.35,62.14,61.1,62.09,1648200.0],["2024-10-01",61.8,61.8,60.03,60.79,2284900.0],["2024-10-02",60.76,62.87,60.65,62.48,2491300.0],["2024-10-03",62.07,62.64,61.3,61.59,1479800.0],["2024-10-04",62.48,62.6,61.33,62.14,1110200.0],["2024-10-07",61.97,62.1,61.16,61.51,1093600.0],["2024-10-08",61.29,61.68,61.15,61.48,950100.0],["2024-10-09",61.64,62.54,61.36,62.23,770100.0],["2024-10-10",62.04,62.08,61.31,61.74,1027200.0],["2024-10-11",61.72,63.21,61.72,63.01,1436400.0],["2024-10-14",62.98,63.26,62.54,63.05,725600.0],["2024-10-15",63.09,63.33,61.64,61.72,874100.0],["2024-10-16",61.75,61.99,61.02,61.07,930800.0],["2024-10-17",61.17,61.5,60.57,61.43,799000.0],["2024-10-18",61.62,61.86,61.25,61.77,755100.0],["2024-10-21",61.77,61.78,60.67,60.77,540300.0],["2024-10-22",60.3,60.63,60.11,60.21,666600.0],["2024-10-23",60.1,60.5,59.52,60.3,726700.0],["2024-10-24",60.6,60.95,60.05,60.56,904400.0],["2024-10-25",60.82,61.25,60.8,60.9,725100.0],["2024-10-28",61.19,61.86,61.09,61.35,748700.0],["2024-10-29",61.03,61.83,61.0,61.66,874100.0],["2024-10-30",61.63,62.17,61.32,61.36,923200.0],["2024-10-31",61.31,61.52,60.33,60.5,1120500.0],["2024-11-01",60.64,61.85,60.46,61.21,896200.0],["2024-11-04",60.83,61.84,60.75,61.31,838400.0],["2024-11-05",60.99,61.62,60.48,61.62,1173500.0],["2024-11-06",65.01,73.17,65.01,72.64,4368900.0],["2024-11-07",72.65,73.09,71.31,72.14,1719700.0],["2024-11-08",71.37,73.03,71.17,72.65,1395700.0],["2024-11-11",73.0,73.81,72.39,73.36,918500.0],["2024-11-12",73.27,74.22,72.58,72.81,1287000.0],["2024-11-13",72.7,73.21,72.21,72.61,1430900.0],["2024-11-14",71.95,72.56,70.59,70.74,949900.0],["2024-11-15",70.29,70.88,69.57,70.62,1155000.0],["2024-11-18",70.69,70.81,69.44,69.88,1420000.0],["2024-11-19",69.06,70.0,68.91,69.67,1189600.0],["2024-11-20",70.0,70.51,69.14,70.48,1263300.0],["2024-11-21",70.5,72.13,70.4,71.43,1643300.0],["2024-11-22",71.32,72.52,71.0,72.32,1519600.0],["2024-11-25",72.65,74.12,72.44,72.95,1597800.0],["2024-11-26",72.68,72.8,72.19,72.37,1006100.0],["2024-11-27",72.4,72.82,72.15,72.43,917400.0],["2024-11-29",72.29,73.42,72.27,72.97,561100.0],["2024-12-02",72.91,73.37,72.34,73.08,1151800.0],["2024-12-03",73.17,74.56,72.83,73.95,1520000.0],["2024-12-04",76.9,76.97,74.39,75.28,2152700.0],["2024-12-05",75.58,75.79,74.48,75.4,1817000.0],["2024-12-06",75.73,75.92,74.58,74.86,1131500.0],["2024-12-09",74.98,75.61,74.01,74.61,1000700.0],["2024-12-10",74.84,75.79,73.81,74.12,1394200.0],["2024-12-11",74.33,74.47,73.33,73.96,1429200.0],["2024-12-12",73.62,75.56,73.62,74.87,1856200.0],["2024-12-13",74.41,74.97,73.26,73.59,1086900.0],["2024-12-16",74.05,74.98,73.72,74.24,1368800.0],["2024-12-17",73.77,73.87,72.53,72.89,1218300.0],["2024-12-18",73.0,73.71,70.44,70.69,1665500.0],["2024-12-19",70.88,71.58,70.53,70.74,1406700.0],["2024-12-20",70.43,72.1,70.05,71.64,3454400.0],["2024-12-23",71.65,71.83,70.59,71.17,854500.0],["2024-12-24",70.96,71.97,70.96,71.87,268800.0],["2024-12-26",71.51,72.39,71.36,72.3,500500.0],["2024-12-27",71.75,72.56,70.88,71.2,608600.0],["2024-12-30",70.55,71.16,69.65,70.43,754900.0],["2024-12-31",70.68,71.03,70.31,70.66,672700.0],["2025-01-02",70.71,71.08,69.23,69.71,1340500.0],["2025-01-03",70.28,70.82,69.71,70.57,939000.0],["2025-01-06",70.62,72.28,70.3,71.1,1412000.0],["2025-01-07",71.26,73.16,71.26,72.02,2115100.0],["2025-01-08",71.42,72.65,71.03,72.54,1153700.0],["2025-01-10",71.66,72.38,70.05,70.23,1714800.0],["2025-01-13",69.21,70.4,68.49,70.27,1033500.0],["2025-01-14",70.28,72.07,70.22,71.56,1173300.0],["2025-01-15",72.95,73.18,72.17,72.72,823800.0],["2025-01-16",72.85,74.13,72.72,73.9,1114700.0],["2025-01-17",74.94,75.13,74.15,74.92,1010700.0],["2025-01-21",75.5,76.51,75.31,76.43,1341800.0],["2025-01-22",76.74,77.73,76.16,77.4,1098600.0],["2025-01-23",77.12,77.57,76.44,77.49,1210400.0],["2025-01-24",77.5,77.78,77.0,77.42,895300.0],["2025-01-27",75.31,76.83,75.31,75.96,2052100.0],["2025-01-28",76.03,76.03,74.45,75.27,1303400.0],["2025-01-29",75.42,75.58,74.41,74.77,1212500.0],["2025-01-30",75.69,76.32,74.97,75.38,1305500.0],["2025-01-31",75.27,76.33,74.47,74.96,1373700.0],["2025-02-03",73.86,74.39,72.39,74.12,1553400.0],["2025-02-04",73.72,74.45,73.64,74.35,1654900.0],["2025-02-05",74.51,75.17,74.11,75.07,1224900.0],["2025-02-06",75.38,75.65,74.75,75.37,1206800.0],["2025-02-07",75.38,75.66,74.05,74.36,906100.0],["2025-02-10",74.76,74.76,74.11,74.36,834600.0],["2025-02-11",73.7,74.64,73.66,73.83,830700.0],["2025-02-12",72.8,73.44,72.05,73.29,891200.0],["2025-02-13",73.72,73.72,72.62,73.66,1154200.0],["2025-02-14",73.65,74.41,73.42,74.29,1229300.0],["2025-02-18",74.49,75.15,73.82,75.14,2385500.0],["2025-02-19",75.92,76.88,75.05,75.57,2454300.0],["2025-02-20",76.13,76.39,72.36,73.21,1997300.0],["2025-02-21",73.24,74.63,71.11,71.47,1852400.0],["2025-02-24",71.77,71.95,69.86,70.93,1416700.0],["2025-02-25",71.08,72.19,70.88,71.36,2066700.0],["2025-02-26",71.62,72.31,71.3,71.39,1724600.0],["2025-02-27",71.35,72.67,70.51,70.68,1833400.0],["2025-02-28",70.85,72.18,70.72,71.98,2966500.0],["2025-03-03",72.51,73.04,69.42,69.68,1878500.0],["2025-03-04",68.98,69.74,67.08,68.45,2016700.0],["2025-03-05",68.28,69.8,68.11,69.49,2160800.0],["2025-03-06",68.51,69.45,67.38,67.65,1751200.0],["2025-03-07",67.28,69.33,66.36,69.06,2360400.0],["2025-03-10",68.08,68.81,65.88,66.51,1998500.0],["2025-03-11",66.79,67.94,65.76,66.49,2221300.0],["2025-03-12",67.42,68.31,66.89,67.36,1808100.0],["2025-03-13",67.04,68.23,66.07,66.39,1996400.0],["2025-03-14",67.4,69.78,67.25,69.39,1878200.0],["2025-03-17",69.33,71.35,69.09,70.25,2284200.0],["2025-03-18",69.95,71.03,69.78,70.19,2036300.0],["2025-03-19",70.24,72.59,70.19,71.64,2041600.0],["2025-03-20",70.99,71.9,70.6,70.68,1790700.0],["2025-03-21",69.94,70.74,69.59,70.54,3049900.0],["2025-03-24",72.0,72.46,71.52,72.07,1167900.0],["2025-03-25",72.07,72.27,70.23,70.48,1268900.0],["2025-03-26",70.52,70.88,68.76,68.94,932700.0],["2025-03-27",68.5,68.54,67.04,67.98,1242300.0],["2025-03-28",67.88,67.94,65.34,65.52,1409600.0],["2025-03-31",64.69,65.94,63.76,65.65,1704700.0],["2025-04-01",65.08,65.75,64.18,65.38,1955800.0],["2025-04-02",64.47,66.82,64.47,66.51,1289700.0],["2025-04-03",63.58,63.58,59.44,60.28,1812100.0],["2025-04-04",58.01,58.5,55.45,56.51,1922300.0],["2025-04-07",54.97,58.32,52.91,56.02,4607700.0],["2025-04-08",58.19,58.73,54.16,55.12,1697700.0],["2025-04-09",54.3,62.0,53.63,61.49,2375200.0],["2025-04-10",58.66,59.4,56.2,58.04,1791600.0],["2025-04-11",57.45,58.54,56.19,58.22,1759100.0],["2025-04-14",59.51,60.13,58.57,59.49,1204500.0],["2025-04-15",59.52,60.26,59.24,59.59,994800.0],["2025-04-16",58.55,59.02,57.43,58.28,1163900.0],["2025-04-17",58.96,58.96,57.99,58.23,1252200.0],["2025-04-21",57.53,57.71,55.55,56.22,820400.0],["2025-04-22",56.99,58.24,56.33,58.01,1291200.0],["2025-04-23",60.16,61.75,59.3,59.51,1228000.0],["2025-04-24",59.6,61.73,59.6,61.65,1251000.0],["2025-04-25",61.18,62.02,61.09,61.71,844000.0],["2025-04-28",61.81,62.49,60.78,61.45,1438400.0],["2025-04-29",61.17,62.26,60.89,61.95,1146400.0],["2025-04-30",60.61,62.3,60.18,62.14,1702100.0],["2025-05-01",62.68,63.45,62.09,62.54,1131200.0],["2025-05-02",63.76,64.7,63.4,64.59,1160200.0],["2025-05-05",63.79,64.7,63.79,64.09,1027900.0],["2025-05-06",63.33,64.02,62.93,63.32,1216200.0],["2025-05-07",63.45,66.83,62.0,66.3,3181300.0],["2025-05-08",67.03,68.01,66.21,67.38,2481000.0],["2025-05-09",67.93,68.31,67.4,68.12,1729300.0],["2025-05-12",71.65,71.97,70.4,70.54,1876600.0],["2025-05-13",70.6,71.84,70.6,71.25,1278600.0],["2025-05-14",71.53,72.24,70.96,71.27,1324900.0],["2025-05-15",71.16,71.66,70.74,71.24,791700.0],["2025-05-16",71.24,72.04,70.83,71.89,1025500.0],["2025-05-19",70.73,71.87,70.73,71.69,985100.0],["2025-05-20",71.54,72.39,71.5,72.31,1566500.0],["2025-05-21",71.69,72.3,70.56,70.76,868400.0],["2025-05-22",70.54,71.24,70.15,70.79,864700.0],["2025-05-23",69.52,70.79,69.33,70.55,929200.0],["2025-05-27",71.53,72.2,70.89,71.92,1588300.0],["2025-05-28",72.0,72.22,71.41,71.51,984300.0],["2025-05-29",71.53,71.78,71.04,71.66,991500.0],["2025-05-30",71.3,71.54,70.47,71.27,2798400.0],["2025-06-02",70.94,71.27,69.79,70.84,1519000.0],["2025-06-03",70.87,72.2,70.65,71.72,1511200.0],["2025-06-04",72.25,72.25,71.14,71.67,1289700.0],["2025-06-05",71.82,71.93,70.75,71.16,1243900.0],["2025-06-06",72.0,72.36,70.57,72.22,914300.0],["2025-06-09",72.57,72.7,72.12,72.36,894400.0],["2025-06-10",72.47,72.99,72.22,72.8,943600.0],["2025-06-11",73.16,73.5,72.37,72.54,1241200.0],["2025-06-12",72.37,72.83,71.94,72.36,645800.0],["2025-06-13",71.1,72.12,70.01,71.08,753200.0],["2025-06-16",71.68,73.16,71.55,72.88,1479300.0],["2025-06-17",72.18,72.82,71.5,71.76,916400.0],["2025-06-18",71.83,72.48,71.58,71.7,1129200.0],["2025-06-20",72.05,72.21,71.11,71.81,3786600.0],["2025-06-23",71.62,72.74,71.18,72.71,897900.0],["2025-06-24",73.21,73.82,72.84,73.71,1006000.0],["2025-06-25",73.88,74.33,73.38,74.12,1156700.0],["2025-06-26",74.5,75.28,74.03,75.03,988400.0],["2025-06-27",75.12,75.83,74.8,75.65,2107900.0],["2025-06-30",75.71,76.35,75.13,75.98,1543100.0],["2025-07-01",75.49,77.06,75.31,76.46,3098800.0],["2025-07-02",76.49,77.89,76.26,77.86,1004400.0],["2025-07-03",78.05,78.99,77.89,78.88,805600.0],["2025-07-07",78.2,79.32,78.05,78.63,1269800.0],["2025-07-08",78.86,79.58,78.83,79.32,2027900.0],["2025-07-09",79.8,79.8,78.22,79.62,1319500.0],["2025-07-10",79.88,81.66,79.41,80.83,1546900.0],["2025-07-11",80.19,80.38,79.68,79.99,1207100.0],["2025-07-14",79.91,80.32,79.44,80.2,944200.0],["2025-07-15",80.61,80.63,79.42,79.47,1623800.0],["2025-07-16",79.93,80.78,79.14,80.67,1376600.0],["2025-07-17",80.47,82.14,80.03,82.02,1517900.0],["2025-07-18",82.44,82.44,81.69,82.04,1597200.0],["2025-07-21",82.04,82.25,81.21,81.43,2088600.0],["2025-07-22",80.56,82.66,80.27,82.52,1775700.0],["2025-07-23",82.34,83.81,82.3,83.62,2836900.0],["2025-07-24",83.22,84.31,82.57,84.19,1585700.0],["2025-07-25",84.54,85.3,84.07,85.24,1873700.0],["2025-07-28",85.31,86.42,84.65,85.07,2783900.0],["2025-07-29",85.22,85.86,83.75,84.69,1905600.0],["2025-07-30",84.84,85.84,84.37,85.19,2541600.0],["2025-07-31",85.08,85.99,83.63,83.89,2034400.0],["2025-08-01",82.49,82.74,80.23,82.64,2156200.0],["2025-08-04",83.26,84.37,82.49,84.25,1876300.0],["2025-08-05",84.25,84.29,82.11,82.7,2127700.0],["2025-08-06",86.17,87.5,81.42,84.13,3352300.0],["2025-08-07",85.04,85.42,81.85,82.52,2236600.0],["2025-08-08",83.19,84.65,82.29,83.77,2390700.0],["2025-08-11",83.77,84.64,82.37,82.59,1728500.0],["2025-08-12",82.93,83.65,82.06,83.61,1554600.0],["2025-08-13",83.87,84.55,83.44,84.47,1569700.0],["2025-08-14",84.12,84.12,83.24,83.67,1283900.0],["2025-08-15",83.74,83.74,81.89,82.24,2024600.0],["2025-08-18",81.71,82.85,81.22,82.8,1445100.0],["2025-08-19",82.88,83.66,80.92,81.12,2139500.0],["2025-08-20",81.12,81.12,78.79,80.2,1449300.0],["2025-08-21",79.84,80.48,79.46,80.27,1032900.0],["2025-08-22",80.91,83.03,80.55,82.58,880300.0],["2025-08-25",82.44,82.94,81.38,81.43,949100.0],["2025-08-26",81.38,81.63,80.57,81.44,3727600.0],["2025-08-27",81.55,82.31,81.45,82.18,1245000.0],["2025-08-28",82.41,82.81,82.16,82.21,957300.0],["2025-08-29",82.16,82.19,80.63,80.82,1210100.0],["2025-09-02",79.64,80.25,78.22,78.57,1938100.0],["2025-09-03",78.18,78.64,77.88,78.6,1513900.0],["2025-09-04",78.95,79.74,78.37,79.71,1217000.0],["2025-09-05",80.02,80.96,79.51,80.74,1332300.0],["2025-09-08",81.05,81.36,80.3,81.29,1131700.0],["2025-09-09",81.31,81.49,79.78,80.06,1086700.0],["2025-09-10",80.06,81.14,79.7,80.16,1428100.0],["2025-09-11",80.76,83.68,80.44,82.85,1773900.0],["2025-09-12",82.69,82.69,80.46,80.88,1027600.0],["2025-09-15",80.88,82.04,80.56,81.01,981500.0],["2025-09-16",80.9,81.26,80.46,80.89,1191100.0],["2025-09-17",80.99,81.29,78.77,79.64,1146100.0],["2025-09-18",80.11,81.84,80.03,81.66,1363500.0],["2025-09-19",82.47,83.18,81.51,82.78,2726700.0],["2025-09-22",82.61,82.62,80.78,82.15,1167800.0],["2025-09-23",82.28,82.72,81.21,82.04,1187400.0],["2025-09-24",82.08,82.08,79.71,79.88,1462800.0],["2025-09-25",79.07,80.09,78.28,79.98,1287500.0],["2025-09-26",80.3,81.34,79.81,81.24,1043800.0],["2025-09-29",82.0,82.48,81.55,81.95,2092800.0],["2025-09-30",81.8,82.28,80.72,81.65,1224900.0],["2025-10-01",81.06,81.09,78.81,79.41,2293800.0],["2025-10-02",79.64,80.36,79.27,80.21,1488100.0],["2025-10-03",80.65,81.33,80.33,80.72,1158800.0],["2025-10-06",80.99,81.54,80.33,80.81,890500.0],["2025-10-07",81.38,81.38,79.05,79.3,1126500.0],["2025-10-08",79.73,81.05,79.43,80.47,1003100.0],["2025-10-09",80.4,80.55,78.67,79.19,931600.0],["2025-10-10",79.37,79.54,75.47,75.63,955900.0],["2025-10-13",76.65,77.4,76.28,77.06,759300.0],["2025-10-14",75.65,78.65,75.4,78.04,1073800.0],["2025-10-15",79.24,79.66,77.64,78.72,876000.0],["2025-10-16",78.96,79.11,77.43,77.87,978400.0],["2025-10-17",77.9,78.25,76.8,77.4,818000.0],["2025-10-20",78.14,79.03,77.55,78.58,1398700.0],["2025-10-21",78.58,80.01,78.28,79.65,811000.0],["2025-10-22",79.44,80.32,78.59,79.1,1614200.0],["2025-10-23",79.22,81.15,78.5,80.7,1717300.0],["2025-10-24",81.98,82.19,81.11,81.42,1003300.0],["2025-10-27",82.22,82.47,80.5,81.12,1087300.0],["2025-10-28",81.12,81.62,80.35,80.5,1496000.0],["2025-10-29",80.25,80.94,78.82,79.39,1523300.0],["2025-10-30",79.29,80.45,78.64,78.87,1180200.0],["2025-10-31",78.91,80.51,78.82,79.75,1376000.0],["2025-11-03",79.8,79.94,78.62,79.57,1547100.0],["2025-11-04",78.88,79.27,77.9,78.6,1831000.0],["2025-11-05",76.33,81.53,75.0,80.57,2161700.0],["2025-11-06",81.0,81.21,78.11,78.82,1573000.0],["2025-11-07",78.57,79.39,77.83,78.9,1096700.0],["2025-11-10",79.54,80.33,79.09,79.7,1302800.0],["2025-11-11",79.5,80.19,79.17,79.58,840000.0],["2025-11-12",79.98,82.6,79.74,82.19,1717000.0],["2025-11-13",81.5,82.55,76.83,77.02,1488100.0],["2025-11-14",76.55,78.09,75.58,77.56,1190000.0],["2025-11-17",76.83,77.37,75.28,75.55,1263500.0],["2025-11-18",75.23,76.08,74.77,75.42,1232200.0],["2025-11-19",75.35,76.52,75.26,75.76,898600.0],["2025-11-20",77.63,78.0,74.66,74.82,993900.0],["2025-11-21",74.94,77.38,74.5,77.03,1255100.0],["2025-11-24",77.19,79.44,77.12,79.06,2446100.0],["2025-11-25",79.5,81.66,79.39,80.85,1167900.0],["2025-11-26",80.87,82.07,80.62,81.27,1024100.0],["2025-11-28",81.8,81.99,81.17,81.42,446000.0],["2025-12-01",80.52,82.28,79.97,81.67,1150100.0],["2025-12-02",81.97,82.72,81.27,82.23,1105500.0],["2025-12-03",82.28,82.95,81.43,82.34,1305300.0],["2025-12-04",82.19,83.31,82.03,82.3,1411000.0],["2025-12-05",83.82,84.42,82.88,83.52,1204200.0],["2025-12-08",83.42,83.91,81.34,81.77,1389000.0],["2025-12-09",81.39,82.4,81.31,81.44,1033300.0],["2025-12-10",81.05,82.93,80.99,82.46,1029700.0],["2025-12-11",81.94,83.37,81.41,83.34,961600.0],["2025-12-12",83.49,83.65,80.04,80.26,1268100.0],["2025-12-15",80.73,81.31,80.01,80.17,1243100.0],["2025-12-16",80.45,81.34,79.84,80.5,1175700.0],["2025-12-17",80.45,80.88,78.38,78.89,1568800.0],["2025-12-18",79.83,80.69,79.38,79.91,1611800.0],["2025-12-19",79.68,81.38,79.68,80.88,3079800.0],["2025-12-22",81.09,82.29,80.97,81.95,925000.0],["2025-12-23",81.75,82.17,80.47,80.5,1598800.0],["2025-12-24",80.66,80.71,79.92,80.01,513200.0],["2025-12-26",79.9,80.44,79.68,80.2,603000.0],["2025-12-29",79.96,80.48,79.59,79.99,872300.0],["2025-12-30",79.74,79.96,79.47,79.56,804900.0],["2025-12-31",79.45,79.69,78.34,78.35,1064600.0],["2026-01-02",78.86,78.95,76.72,78.33,2549700.0],["2026-01-05",78.34,80.26,78.34,79.27,1715200.0],["2026-01-06",79.0,81.58,78.62,81.55,1288700.0],["2026-01-07",81.55,81.95,79.62,80.18,1157900.0],["2026-01-08",79.72,80.15,79.1,79.51,1490200.0],["2026-01-09",79.56,80.82,79.56,80.61,1163500.0],["2026-01-12",80.07,81.22,79.68,80.8,881000.0],["2026-01-13",80.88,81.61,79.7,80.24,1277100.0],["2026-01-14",80.11,80.45,78.89,79.76,1210700.0],["2026-01-15",80.17,80.43,78.47,78.57,1724500.0],["2026-01-16",78.46,78.83,73.52,73.89,3318500.0],["2026-01-20",72.4,72.97,69.51,69.59,3594700.0],["2026-01-21",70.22,71.2,69.26,70.24,2970000.0],["2026-01-22",70.7,71.71,70.51,71.48,2271500.0],["2026-01-23",71.15,71.62,70.67,71.19,1847800.0],["2026-01-26",71.32,71.92,71.0,71.38,1719200.0],["2026-01-27",71.55,71.77,69.97,70.01,1805000.0],["2026-01-28",70.21,70.64,69.81,70.07,2122700.0],["2026-01-29",69.84,70.5,67.26,68.37,3846900.0],["2026-01-30",67.9,68.26,67.03,67.6,2490700.0],["2026-02-02",68.1,68.8,67.54,67.88,2325600.0],["2026-02-03",67.88,68.08,64.05,64.62,2614800.0],["2026-02-04",63.9,65.67,63.66,65.04,4084200.0],["2026-02-05",64.64,65.31,63.52,63.98,2034000.0],["2026-02-06",65.11,66.33,64.58,66.15,1991100.0],["2026-02-09",65.78,67.5,65.37,66.93,2177700.0],["2026-02-10",65.41,69.04,64.75,68.88,4569400.0],["2026-02-11",68.85,69.23,64.81,65.13,3532200.0],["2026-02-12",65.74,67.86,65.13,66.01,3542300.0],["2026-02-13",66.25,67.47,65.88,66.4,2889700.0],["2026-02-17",65.56,66.42,64.5,65.63,2879700.0],["2026-02-18",65.64,67.39,65.62,66.91,1766600.0],["2026-02-19",66.36,67.44,65.98,67.39,1498900.0],["2026-02-20",67.04,69.05,66.95,67.62,1472700.0],["2026-02-23",67.01,67.19,64.85,65.42,1830600.0],["2026-02-24",65.48,67.39,65.29,66.74,1469500.0],["2026-02-25",67.11,67.77,66.22,67.14,1276800.0],["2026-02-26",67.63,68.27,66.86,68.23,1657600.0],["2026-02-27",67.02,67.27,65.15,66.87,2278000.0],["2026-03-02",65.54,68.54,65.54,68.41,2354300.0],["2026-03-03",66.86,69.34,66.44,69.16,2370000.0],["2026-03-04",69.41,70.07,69.07,69.92,1579300.0],["2026-03-05",69.22,70.82,69.07,70.46,1946300.0],["2026-03-06",68.97,70.33,68.78,70.08,2014600.0],["2026-03-09",69.23,70.76,67.93,70.45,1800700.0],["2026-03-10",70.45,70.73,67.92,68.99,1431200.0],["2026-03-11",68.92,69.67,67.14,67.6,1540100.0],["2026-03-12",66.73,67.8,65.74,66.16,2170100.0],["2026-03-13",66.51,67.17,65.57,66.47,1412300.0],["2026-03-16",67.32,67.99,66.4,66.6,1377300.0],["2026-03-17",67.06,68.42,66.43,67.09,1130100.0],["2026-03-18",66.43,66.98,65.24,65.53,2391400.0],["2026-03-19",64.94,67.22,64.74,66.68,2178900.0],["2026-03-20",66.51,66.51,65.07,65.71,3673400.0],["2026-03-23",67.28,67.99,66.79,66.83,2078100.0],["2026-03-24",65.99,65.99,64.59,65.38,2191400.0],["2026-03-25",66.21,66.75,64.5,65.87,1417300.0],["2026-03-26",65.4,66.65,65.14,65.45,1420400.0],["2026-03-27",64.59,65.38,62.7,62.97,1671300.0],["2026-03-30",63.71,64.14,62.01,62.54,2366100.0],["2026-03-31",63.01,65.44,62.74,65.23,1807800.0],["2026-04-01",65.62,65.91,63.97,65.08,1870500.0],["2026-04-02",64.01,66.31,63.74,65.12,1268400.0],["2026-04-06",65.07,65.47,64.64,65.07,1261000.0],["2026-04-07",64.58,65.03,63.46,64.21,2029800.0],["2026-04-08",67.0,67.73,66.68,66.74,1589500.0],["2026-04-09",66.1,66.13,64.25,65.42,1565700.0],["2026-04-10",65.42,65.53,63.77,64.77,1640000.0],["2026-04-13",64.58,67.0,64.37,66.89,1940300.0],["2026-04-14",66.94,67.92,65.71,66.51,1563200.0],["2026-04-15",66.51,67.49,66.15,66.79,1463800.0],["2026-04-16",67.01,67.79,66.72,67.67,1576900.0],["2026-04-17",69.55,70.14,68.91,69.29,1520000.0],["2026-04-20",68.74,69.82,68.46,69.5,1105600.0],["2026-04-21",69.56,70.8,68.9,68.97,1481900.0],["2026-04-22",69.38,70.04,68.63,69.09,1121500.0],["2026-04-23",68.02,68.29,65.84,67.04,1483800.0],["2026-04-24",67.29,67.57,66.58,67.35,1292200.0],["2026-04-27",67.23,67.9,66.49,67.17,1627700.0],["2026-04-28",67.3,67.98,66.48,66.64,1691600.0],["2026-04-29",66.2,66.54,65.83,66.28,1267000.0],["2026-04-30",66.18,67.39,65.64,67.32,1698600.0],["2026-05-01",68.57,68.9,66.76,68.42,2028200.0],["2026-05-04",68.18,69.06,67.89,68.52,1743600.0],["2026-05-05",68.58,69.13,67.69,68.37,1659300.0],["2026-05-06",69.79,69.79,63.23,63.42,4416900.0],["2026-05-07",64.7,64.92,61.6,61.85,3707000.0],["2026-05-08",61.63,61.96,59.85,60.8,3066500.0],["2026-05-11",60.4,60.68,57.28,58.04,2618400.0],["2026-05-12",58.13,58.27,56.36,56.51,2573000.0],["2026-05-13",56.34,56.86,54.6,54.9,2374800.0],["2026-05-14",55.46,56.31,54.99,55.76,3291400.0],["2026-05-15",55.83,56.18,54.84,55.13,2356600.0],["2026-05-18",55.15,55.61,54.65,55.02,2200400.0],["2026-05-19",55.03,56.4,54.22,54.56,3618200.0],["2026-05-20",54.3,56.01,52.8,55.97,3021600.0],["2026-05-21",55.13,56.28,54.83,55.97,2497200.0],["2026-05-22",56.09,57.74,56.07,56.34,2181400.0],["2026-05-26",56.18,56.64,55.0,56.34,2406600.0],["2026-05-27",56.1,56.23,54.46,54.88,2271800.0],["2026-05-28",54.69,55.37,54.12,54.92,2465000.0],["2026-05-29",54.82,56.86,54.16,56.41,6189700.0],["2026-06-01",56.77,58.3,56.08,58.15,3780500.0],["2026-06-02",57.52,57.96,55.97,57.74,2847200.0],["2026-06-03",57.2,57.2,55.21,55.52,2365700.0],["2026-06-04",56.23,57.35,55.61,55.7,2707800.0],["2026-06-05",55.69,55.82,53.79,54.19,2362900.0],["2026-06-08",54.19,54.31,53.47,53.63,3206100.0],["2026-06-09",53.63,54.37,51.92,52.95,3674100.0],["2026-06-10",52.16,52.64,50.57,50.6,3106300.0],["2026-06-11",50.47,50.69,48.9,50.0,3161600.0],["2026-06-12",50.0,50.57,49.17,50.42,2706800.0],["2026-06-15",51.27,51.53,49.88,50.21,3107200.0],["2026-06-16",50.24,51.61,49.9,50.78,3179000.0],["2026-06-17",50.22,51.57,48.78,48.87,3598000.0],["2026-06-18",49.01,49.58,47.92,49.16,9376200.0],["2026-06-22",48.71,49.91,48.46,49.23,3334100.0],["2026-06-23",49.25,49.94,48.72,49.19,2933100.0],["2026-06-24",49.14,50.75,48.88,50.14,3260800.0],["2026-06-25",49.83,50.84,49.24,50.24,2605600.0],["2026-06-26",50.08,51.12,50.08,50.7,4295400.0],["2026-06-29",51.23,51.53,49.98,50.77,3069100.0],["2026-06-30",50.34,51.36,50.04,51.18,2654400.0],["2026-07-01",51.88,53.57,51.77,52.58,4416700.0],["2026-07-02",52.95,53.55,52.63,53.04,3028800.0],["2026-07-06",52.67,53.45,52,52.47,2591746.258862],["2026-07-07",53.59,54.54,52.9,53.73,3619045.13096],["2026-07-08",53.16,53.36,51.835,52.4,3017968.651792],["2026-07-09",51.97,52.89,51.07,52.71,2460879.181427],["2026-07-10",53.57,53.88,52.38,52.82,1992271.191158],["2026-07-13",52.99,53.75,51.84,52.29,1921854.844063],["2026-07-14",51,52.365,50.64,51.58,1939322.782945],["2026-07-15",51.79,52.995,51.65,51.92,1757034.148394],["2026-07-16",52.22,53.87,51.71,53.75,2068742.526696],["2026-07-17",53.44,54.28,52.66,52.72,3011614.123661],["2026-07-20",52.4,53.64,51.255,53.21,3326422.997222],["2026-07-21",52.31,53.22,51.715,51.85,1696155.287996],["2026-07-22",51.64,51.64,49.605,50.1,2412589.126517],["2026-07-23",50.42,51.51,49.55,50.35,2674454.154412],["2026-07-24",50.8,53.15,50.47,52.91,3079143.34705],["2026-07-27",53.83,55.99,53.83,55.77,2933584.477822],["2026-07-28",56.09,58.46,56.09,58.38,3365836.749152],["2026-07-29",58.03,59.495,57.53,58.24,2686059.341285],["2026-07-30",57.285,57.445,55.67,57.06,2282812.663967],["2026-07-31",56.75,57.71,55.93,56.58,2585643.861453],["2026-08-03",57.63,58.57,57.03,57.79,2427391.51425],["2026-08-04",57.36,60.06,56.81,59.81,2582464.791432],["2026-08-05",59.81,59.9788,58.31,58.58,2943765.562495],["2026-08-06",57.86,58.76,57.4,58.55,1496938.130268],["2026-08-07",58.8,59.87,58.33,59.51,2116335.755313],["2026-08-10",58.79,59.77,58.75,58.99,446968.940904],["2026-08-11",58.3,58.93,57.15,57.98,2262822.653148],["2026-08-12",59.41,62,55.86,56.35,4785268.668954],["2026-08-13",56.91,57.8,54.71,57.54,4559305.131004],["2026-08-14",57.63,57.935,55.73,57.6,4142807.145907]]}