{"t":"ACIW","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1995-02-24",3.1042,3.1042,2.9583,2.9792,18890400.0],["1995-02-27",3.0,3.0833,3.0,3.0417,2052600.0],["1995-02-28",3.0625,3.0625,2.9792,2.9792,3112800.0],["1995-03-01",2.9792,3.0417,2.9792,3.0417,604200.0],["1995-03-02",3.0417,3.0417,2.9792,3.0417,244200.0],["1995-03-03",3.0,3.4583,3.0,3.3542,2022600.0],["1995-03-06",3.3125,3.5417,3.2708,3.4375,784200.0],["1995-03-07",3.4375,3.4792,3.2917,3.375,636000.0],["1995-03-08",3.3333,3.4167,3.2917,3.375,451200.0],["1995-03-09",3.2917,3.375,3.2917,3.375,417600.0],["1995-03-10",3.375,3.375,3.2917,3.3125,155400.0],["1995-03-13",3.2917,3.4375,3.2917,3.4375,361200.0],["1995-03-14",3.375,3.4375,3.3333,3.3542,271800.0],["1995-03-15",3.3542,3.4167,3.3542,3.3958,84600.0],["1995-03-16",3.3542,3.4167,3.3542,3.375,649800.0],["1995-03-17",3.4167,3.4167,3.375,3.375,205200.0],["1995-03-20",3.4167,3.4167,3.3542,3.3542,461400.0],["1995-03-21",3.375,3.4583,3.375,3.375,187800.0],["1995-03-22",3.4375,3.4375,3.2708,3.2708,462600.0],["1995-03-23",3.2292,3.3125,3.2292,3.2917,370200.0],["1995-03-24",3.25,3.3125,3.25,3.3125,125400.0],["1995-03-27",3.25,3.3125,3.25,3.3125,165000.0],["1995-03-28",3.3333,3.5625,3.3125,3.5,486000.0],["1995-03-29",3.5833,3.9167,3.4583,3.5,1274400.0],["1995-03-30",3.5625,3.5833,3.4792,3.5625,336000.0],["1995-03-31",3.5625,3.5625,3.4792,3.4792,269400.0],["1995-04-03",3.5,3.5208,3.4792,3.5208,44400.0],["1995-04-04",3.5208,3.5208,3.4688,3.4688,204000.0],["1995-04-05",3.4375,3.4583,3.3958,3.3958,61200.0],["1995-04-06",3.3958,3.3958,3.3333,3.3958,115800.0],["1995-04-07",3.3333,3.4167,3.3333,3.3958,93600.0],["1995-04-10",3.4583,3.4583,3.3958,3.4583,120000.0],["1995-04-11",3.4167,3.4583,3.3958,3.4583,97800.0],["1995-04-12",3.3958,3.4583,3.3333,3.3333,136200.0],["1995-04-13",3.3333,3.3958,3.3333,3.3333,28200.0],["1995-04-17",3.3958,3.3958,3.3125,3.3333,142200.0],["1995-04-18",3.3333,3.3333,3.1875,3.25,121200.0],["1995-04-19",3.1875,3.25,3.1667,3.1667,85800.0],["1995-04-20",3.1875,3.2083,3.1458,3.1458,88200.0],["1995-04-21",3.2083,3.3125,3.125,3.2812,627000.0],["1995-04-24",3.25,3.2917,3.25,3.2917,37200.0],["1995-04-25",3.3125,3.3125,3.25,3.2917,79800.0],["1995-04-26",3.25,3.3125,3.25,3.3125,70200.0],["1995-04-27",3.25,3.3542,3.25,3.3333,101400.0],["1995-04-28",3.3958,3.4583,3.3125,3.4375,234600.0],["1995-05-01",3.3958,3.6042,3.3958,3.6042,246600.0],["1995-05-02",3.6042,3.6042,3.5417,3.5417,80400.0],["1995-05-03",3.6042,3.6042,3.5417,3.5417,3600.0],["1995-05-04",3.6042,3.7083,3.4792,3.4792,289800.0],["1995-05-05",3.4792,3.5208,3.4167,3.4792,36000.0],["1995-05-08",3.4167,3.4583,3.2083,3.3125,154800.0],["1995-05-09",3.25,3.3333,3.25,3.25,36600.0],["1995-05-10",3.3333,3.3333,3.25,3.25,4200.0],["1995-05-11",3.3333,3.3333,3.3333,3.3333,19800.0],["1995-05-12",3.25,3.3333,3.25,3.3333,35400.0],["1995-05-15",3.25,3.4375,3.25,3.3958,169800.0],["1995-05-16",3.4792,3.7083,3.4792,3.625,345000.0],["1995-05-17",3.6667,3.6667,3.5208,3.5208,248400.0],["1995-05-18",3.6042,3.6042,3.4792,3.5208,70200.0],["1995-05-19",3.3958,3.4375,3.3542,3.4167,40200.0],["1995-05-22",3.4167,3.4167,3.3542,3.375,9000.0],["1995-05-23",3.4375,3.7292,3.4375,3.5,547800.0],["1995-05-24",3.4583,3.5,3.4167,3.4167,196200.0],["1995-05-25",3.4583,3.5,3.4167,3.5,65400.0],["1995-05-26",3.5,3.5,3.4167,3.5,21600.0],["1995-05-30",3.4167,3.5,3.4167,3.4167,35400.0],["1995-05-31",3.5,3.625,3.5,3.5833,252000.0],["1995-06-01",3.625,3.625,3.5417,3.5833,145800.0],["1995-06-02",3.5417,3.5833,3.5,3.5208,297600.0],["1995-06-05",3.5833,3.7708,3.5208,3.7708,204000.0],["1995-06-06",3.7083,3.7917,3.7083,3.75,319800.0],["1995-06-07",3.7917,3.7917,3.5833,3.5833,208800.0],["1995-06-08",3.5833,3.7917,3.5833,3.7083,81600.0],["1995-06-09",3.7708,3.7708,3.7083,3.7083,35400.0],["1995-06-12",3.7708,3.7708,3.7083,3.7708,323400.0],["1995-06-13",3.7083,3.7708,3.6875,3.6875,324600.0],["1995-06-14",3.75,3.7917,3.6875,3.7917,339000.0],["1995-06-15",3.7917,3.875,3.75,3.8542,322200.0],["1995-06-16",3.7917,3.875,3.7917,3.875,12600.0],["1995-06-19",3.875,3.875,3.7917,3.8542,19200.0],["1995-06-20",3.875,3.9792,3.7917,3.9792,240600.0],["1995-06-21",3.9792,4.3542,3.8958,4.2917,704400.0],["1995-06-22",4.2292,4.3958,4.2292,4.3958,331800.0],["1995-06-23",4.3125,4.4583,4.3125,4.3958,201000.0],["1995-06-26",4.375,4.4375,4.3542,4.3542,49800.0],["1995-06-27",4.3542,4.3542,4.3125,4.3542,44400.0],["1995-06-28",4.2708,4.3542,4.2708,4.2708,188400.0],["1995-06-29",4.3333,4.3333,4.2708,4.2917,132600.0],["1995-06-30",4.3125,4.3125,4.2292,4.2917,228600.0],["1995-07-03",4.3125,4.3125,4.3125,4.3125,13800.0],["1995-07-05",4.25,4.25,4.1667,4.1667,636600.0],["1995-07-06",4.1667,4.2292,4.1667,4.2292,136800.0],["1995-07-07",4.1667,4.2292,4.1667,4.1667,30600.0],["1995-07-10",4.1875,4.2708,4.1875,4.2083,78600.0],["1995-07-11",4.1875,4.2917,4.1875,4.2917,103800.0],["1995-07-12",4.3125,4.3125,4.3125,4.3125,1800.0],["1995-07-13",4.3125,4.3125,4.2292,4.3125,12000.0],["1995-07-14",4.2708,4.3125,4.2292,4.3125,63000.0],["1995-07-17",4.2708,4.4792,4.2708,4.4167,187800.0],["1995-07-18",4.4583,4.5417,4.4583,4.5417,16800.0],["1995-07-19",4.4167,4.5,4.3333,4.3958,112200.0],["1995-07-20",4.5,4.5208,4.4167,4.5208,160800.0],["1995-07-21",4.5833,4.6667,4.5417,4.6667,170400.0],["1995-07-24",4.6667,4.6667,4.5833,4.625,88200.0],["1995-07-25",4.5833,4.6667,4.5833,4.5833,26400.0],["1995-07-26",4.5833,4.625,4.5833,4.5833,144600.0],["1995-07-27",4.5833,4.625,4.5833,4.5833,18000.0],["1995-07-28",4.6042,4.6667,4.5833,4.625,15600.0],["1995-07-31",4.5833,4.6667,4.5833,4.5833,48000.0],["1995-08-01",4.5833,4.625,4.4792,4.4792,36600.0],["1995-08-02",4.4792,4.5,4.3542,4.3542,33600.0],["1995-08-03",4.1458,4.2292,4.1458,4.1667,12000.0],["1995-08-04",4.1875,4.1875,4.1458,4.1667,108000.0],["1995-08-07",4.25,4.25,4.1667,4.1667,46200.0],["1995-08-08",4.0833,4.4167,4.0833,4.1667,24600.0],["1995-08-09",4.0,4.2083,4.0,4.0,19200.0],["1995-08-10",4.0417,4.25,3.9583,3.9583,7458000.0],["1995-08-11",3.9583,4.0417,3.9583,3.9583,799200.0],["1995-08-14",4.0417,4.1667,3.9583,4.1458,1187400.0],["1995-08-15",4.2083,4.25,4.0833,4.1667,702600.0],["1995-08-16",4.0833,4.1667,4.0,4.0,273000.0],["1995-08-17",4.0,4.25,4.0,4.25,741000.0],["1995-08-18",4.125,4.25,4.0833,4.1667,283200.0],["1995-08-21",4.0417,4.1667,3.9167,4.0625,181800.0],["1995-08-22",4.0625,4.0625,3.9167,3.9167,66000.0],["1995-08-23",3.9167,4.0625,3.9167,4.0625,48600.0],["1995-08-24",3.9167,4.0625,3.9167,3.9167,77400.0],["1995-08-25",4.0625,4.0625,3.9167,4.0625,187200.0],["1995-08-28",4.0,4.0833,3.9583,4.0833,1107600.0],["1995-08-29",3.9583,4.0833,3.9583,4.0625,289800.0],["1995-08-30",3.9583,3.9792,3.9583,3.9583,13800.0],["1995-08-31",3.9583,4.2083,3.9583,4.0833,525000.0],["1995-09-01",4.0833,4.125,4.0417,4.0625,139800.0],["1995-09-05",4.0417,4.2083,4.0417,4.1667,73800.0],["1995-09-06",4.2083,4.4583,4.0417,4.3125,831600.0],["1995-09-07",4.4583,4.4583,4.2917,4.2917,453600.0],["1995-09-08",4.3333,4.4583,4.2917,4.4583,183000.0],["1995-09-11",4.3333,4.4583,4.2917,4.4375,702000.0],["1995-09-12",4.2917,4.4583,4.2917,4.2917,201600.0],["1995-09-13",4.2917,4.4583,4.2917,4.375,133200.0],["1995-09-14",4.2917,4.4583,4.2917,4.4583,25800.0],["1995-09-15",4.2917,4.4583,4.2917,4.2917,190200.0],["1995-09-18",4.4583,4.4583,4.2917,4.2917,53400.0],["1995-09-19",4.2917,4.4583,4.2917,4.2917,268200.0],["1995-09-20",4.2917,4.4583,4.2917,4.3542,138600.0],["1995-09-21",4.2917,4.4583,4.2917,4.375,64800.0],["1995-09-22",4.3333,4.4583,4.2917,4.3542,63000.0],["1995-09-25",4.4583,4.4583,4.2917,4.2917,43800.0],["1995-09-26",4.2917,4.375,4.2917,4.3333,144000.0],["1995-09-27",4.2917,4.4583,4.2917,4.2917,76800.0],["1995-09-28",4.2917,4.4583,4.2917,4.4583,22200.0],["1995-09-29",4.2917,4.4583,4.2917,4.4583,109800.0],["1995-10-02",4.4583,4.4583,4.2917,4.2917,3148800.0],["1995-10-03",4.2917,4.375,4.2083,4.2083,1328400.0],["1995-10-04",4.2083,4.25,4.2083,4.2292,219600.0],["1995-10-05",4.2083,4.375,4.2083,4.2083,6600.0],["1995-10-06",4.2083,4.375,4.2083,4.2083,91200.0],["1995-10-09",4.2083,4.25,4.2083,4.2292,232800.0],["1995-10-10",4.1667,4.3333,4.1667,4.1667,346800.0],["1995-10-11",4.3333,4.3333,4.1667,4.3333,25200.0],["1995-10-12",4.3333,4.3333,4.1667,4.1667,16800.0],["1995-10-13",4.1667,4.3333,4.1667,4.2917,184200.0],["1995-10-16",4.25,4.25,4.1667,4.1667,90600.0],["1995-10-17",4.1667,4.3333,4.1667,4.3333,22200.0],["1995-10-18",4.1667,4.3333,4.1667,4.1875,37200.0],["1995-10-19",4.3333,4.3333,4.2083,4.3333,7200.0],["1995-10-20",4.3333,4.3333,4.1667,4.3333,55800.0],["1995-10-23",4.1667,4.3333,4.1667,4.2292,19200.0],["1995-10-24",4.375,4.375,4.2083,4.2083,18600.0],["1995-10-25",4.25,4.375,4.25,4.375,26400.0],["1995-10-26",4.25,4.375,4.25,4.2917,244800.0],["1995-10-27",4.25,4.3333,4.25,4.3333,8400.0],["1995-10-30",4.25,4.375,4.25,4.25,15000.0],["1995-10-31",4.4167,4.4167,4.25,4.3333,36000.0],["1995-11-01",4.3333,4.4583,4.2917,4.4583,75000.0],["1995-11-02",4.3542,4.9792,4.3542,4.9792,297600.0],["1995-11-03",4.7083,4.7917,4.5833,4.6667,171600.0],["1995-11-06",4.6667,4.8333,4.4167,4.4167,302400.0],["1995-11-07",4.5417,4.5417,4.4167,4.5417,236400.0],["1995-11-08",4.5,4.5833,4.5,4.5208,1174800.0],["1995-11-09",4.5,4.5833,4.5,4.5833,364200.0],["1995-11-10",4.5,4.5833,4.5,4.5,20400.0],["1995-11-13",4.5833,4.5833,4.5,4.5,268800.0],["1995-11-14",4.5208,4.5417,4.375,4.375,313200.0],["1995-11-15",4.5,4.5,4.5,4.5,21600.0],["1995-11-16",4.375,4.5,4.375,4.4167,28200.0],["1995-11-17",4.5,4.5,4.375,4.375,43200.0],["1995-11-20",4.4167,4.5,4.375,4.5,28200.0],["1995-11-21",4.4792,4.5,4.375,4.5,21000.0],["1995-11-22",4.5,4.5,4.4167,4.4792,96600.0],["1995-11-24",4.4167,4.4167,4.4167,4.4167,9000.0],["1995-11-27",4.5,4.5,4.4167,4.4167,23400.0],["1995-11-28",4.5417,4.5417,4.4792,4.4792,11400.0],["1995-11-29",4.4167,4.5417,4.4167,4.5,85200.0],["1995-11-30",4.5417,4.6667,4.5,4.5417,46800.0],["1995-12-01",4.5417,4.8333,4.5417,4.7083,210000.0],["1995-12-04",4.7083,5.0,4.6667,4.875,112200.0],["1995-12-05",5.1667,5.2083,5.0,5.0417,472800.0],["1995-12-06",5.1667,5.3333,5.1667,5.1667,255000.0],["1995-12-07",5.125,5.25,5.125,5.125,586200.0],["1995-12-08",5.125,5.25,5.125,5.2083,61200.0],["1995-12-11",5.2083,5.25,5.125,5.25,54600.0],["1995-12-12",5.125,5.1875,5.125,5.1458,178800.0],["1995-12-13",5.25,5.25,5.0833,5.1667,44400.0],["1995-12-14",5.25,5.25,5.0833,5.0833,40800.0],["1995-12-15",5.0833,5.3333,5.0833,5.3333,78600.0],["1995-12-18",5.1667,5.1875,4.9583,4.9792,433200.0],["1995-12-19",5.125,5.125,4.9583,4.9583,25200.0],["1995-12-20",5.0417,5.125,5.0417,5.0625,140400.0],["1995-12-21",5.125,5.125,4.9583,4.9583,3000.0],["1995-12-22",4.9583,5.0,4.9583,4.9583,12600.0],["1995-12-26",4.9583,4.9583,4.9583,4.9583,4200.0],["1995-12-27",4.9583,5.5417,4.9583,5.375,174000.0],["1995-12-28",5.5,5.5,5.3333,5.4583,81000.0],["1995-12-29",5.3542,5.625,5.3333,5.625,501600.0],["1996-01-02",5.4583,5.625,5.4583,5.4583,29400.0],["1996-01-03",5.5,5.9167,5.5,5.9167,177600.0],["1996-01-04",6.0417,6.1667,5.875,6.0,555000.0],["1996-01-05",5.9583,6.125,5.9583,6.0417,534000.0],["1996-01-08",6.0833,6.0833,6.0833,6.0833,3000.0],["1996-01-09",6.0833,6.0833,5.9583,5.9583,32400.0],["1996-01-10",6.0,6.0,5.8333,5.875,349800.0],["1996-01-11",5.9167,6.0,5.9167,6.0,519600.0],["1996-01-12",5.9167,6.0833,5.9167,6.0833,13200.0],["1996-01-15",5.9167,6.0833,5.9167,5.9167,9600.0],["1996-01-16",6.0833,6.0833,5.8333,5.9583,55200.0],["1996-01-17",5.75,5.9583,5.75,5.8333,280800.0],["1996-01-18",5.875,5.9583,5.875,5.9167,379200.0],["1996-01-19",5.7917,5.875,5.7917,5.8125,202800.0],["1996-01-22",5.7083,5.7292,5.7083,5.7083,21600.0],["1996-01-23",5.7083,5.875,5.7083,5.875,471600.0],["1996-01-24",5.7083,5.9167,5.7083,5.8333,448200.0],["1996-01-25",5.9167,5.9583,5.75,5.8333,148800.0],["1996-01-26",5.9583,6.125,5.8333,5.9792,931200.0],["1996-01-29",6.0208,6.0625,5.9792,6.0208,981000.0],["1996-01-30",5.9167,6.0625,5.9167,5.9167,194400.0],["1996-01-31",5.8333,5.8333,5.6667,5.7708,354000.0],["1996-02-01",5.8333,5.875,5.7917,5.8542,719400.0],["1996-02-02",5.875,5.875,5.7083,5.75,273600.0],["1996-02-05",5.7917,5.9583,5.7917,5.7917,175200.0],["1996-02-06",5.875,5.9583,5.7917,5.9583,741600.0],["1996-02-07",5.9583,5.9583,5.8333,5.9375,505200.0],["1996-02-08",5.9583,5.9583,5.8333,5.9583,1018200.0],["1996-02-09",5.9167,6.0417,5.8333,6.0417,2910000.0],["1996-02-12",5.875,6.0417,5.875,5.875,297000.0],["1996-02-13",5.9167,6.0417,5.875,6.0,261600.0],["1996-02-14",6.0417,6.0417,5.875,6.0417,51000.0],["1996-02-15",5.875,6.0417,5.875,6.0,125400.0],["1996-02-16",6.0417,6.0417,5.875,5.875,21600.0],["1996-02-20",5.875,5.9167,5.75,5.8125,341400.0],["1996-02-21",5.875,5.875,5.7917,5.8333,106200.0],["1996-02-22",5.9167,5.9167,5.5417,5.5417,688800.0],["1996-02-23",5.5417,5.7083,5.5417,5.5417,1056600.0],["1996-02-26",5.5417,5.7083,5.4583,5.4583,145800.0],["1996-02-27",5.5417,5.625,5.4583,5.625,600000.0],["1996-02-28",5.625,5.9167,5.4583,5.8333,742200.0],["1996-02-29",5.8542,5.9583,5.7917,5.875,601200.0],["1996-03-01",5.9583,5.9583,5.7917,5.875,63600.0],["1996-03-04",5.7917,5.875,5.7083,5.75,315000.0],["1996-03-05",5.7292,5.875,5.7083,5.875,252000.0],["1996-03-06",5.875,5.875,5.7083,5.875,16200.0],["1996-03-07",5.7083,5.875,5.7083,5.8333,261600.0],["1996-03-08",5.8333,5.8333,5.7083,5.7083,40200.0],["1996-03-11",5.8333,6.0,5.75,5.9167,655800.0],["1996-03-12",5.875,6.0417,5.875,5.9167,814200.0],["1996-03-13",6.0417,6.25,5.875,6.2083,223800.0],["1996-03-14",6.2083,6.2083,5.9583,6.125,144600.0],["1996-03-15",6.0833,6.0833,5.9583,5.9583,62400.0],["1996-03-18",5.9583,6.0417,5.9167,6.0,90000.0],["1996-03-19",6.0417,6.0417,5.7917,5.7917,235800.0],["1996-03-20",5.8333,5.8333,5.7917,5.8333,38400.0],["1996-03-21",6.2708,6.875,6.1667,6.7083,2539200.0],["1996-03-22",6.7083,6.7083,6.5417,6.6667,530400.0],["1996-03-25",6.5417,6.7083,6.5417,6.7083,159000.0],["1996-03-26",6.5417,6.7083,6.5417,6.6667,134400.0],["1996-03-27",6.5417,6.5417,6.5417,6.5417,23400.0],["1996-03-28",6.5417,6.7083,6.5417,6.7083,29400.0],["1996-03-29",6.7917,6.7917,6.625,6.7917,27000.0],["1996-04-01",6.625,6.7917,6.625,6.75,15600.0],["1996-04-02",7.1667,7.5,7.0,7.3333,302400.0],["1996-04-03",7.5,7.8333,7.5,7.6667,757800.0],["1996-04-04",7.6667,7.9583,7.6667,7.9583,267600.0],["1996-04-08",7.6667,8.0417,7.3333,8.0208,648000.0],["1996-04-09",8.0,9.2292,8.0,9.2292,881400.0],["1996-04-10",9.25,9.25,8.2708,8.4167,2241600.0],["1996-04-11",8.5,8.8333,8.5,8.8333,744600.0],["1996-04-12",8.875,9.25,8.7083,9.1875,600600.0],["1996-04-15",9.125,9.25,8.9167,8.9271,538800.0],["1996-04-16",8.9167,9.0625,8.8958,8.9583,489600.0],["1996-04-17",8.8958,9.0625,8.7292,8.7292,121800.0],["1996-04-18",8.6667,8.8333,8.5,8.6667,382200.0],["1996-04-19",8.9583,8.9583,8.7917,8.7917,213000.0],["1996-04-22",9.0833,9.25,9.0417,9.1875,1194000.0],["1996-04-23",9.25,9.25,9.0833,9.25,286800.0],["1996-04-24",9.2083,9.25,9.0833,9.25,370200.0],["1996-04-25",9.375,9.5417,9.3542,9.5,735600.0],["1996-04-26",9.4792,9.5417,9.375,9.5,1072200.0],["1996-04-29",9.375,9.5208,9.0833,9.0833,478200.0],["1996-04-30",8.9167,9.0,8.9167,8.9167,546600.0],["1996-05-01",8.9583,8.9583,8.2917,8.5,470400.0],["1996-05-02",8.6667,8.6667,8.3333,8.3333,94800.0],["1996-05-03",8.4167,8.5,8.25,8.3333,86400.0],["1996-05-06",8.2083,8.25,7.9792,8.1667,532800.0],["1996-05-07",8.0417,8.3333,8.0417,8.0833,751800.0],["1996-05-08",8.1667,8.25,7.9583,7.9583,312600.0],["1996-05-09",8.0,8.125,8.0,8.125,230400.0],["1996-05-10",8.0417,8.125,8.0417,8.0417,104400.0],["1996-05-13",8.0417,8.375,8.0417,8.375,1064400.0],["1996-05-14",8.5417,8.875,8.4583,8.75,1690800.0],["1996-05-15",8.875,9.0,8.75,8.9167,1212000.0],["1996-05-16",8.9167,9.5833,8.8333,9.4375,1080000.0],["1996-05-17",9.3333,9.75,9.3333,9.5,228000.0],["1996-05-20",9.4167,9.625,9.4167,9.5833,115800.0],["1996-05-21",9.4583,9.5833,9.3333,9.4167,268800.0],["1996-05-22",9.25,9.4167,9.25,9.3125,306600.0],["1996-05-23",9.25,9.4167,9.25,9.25,261600.0],["1996-05-24",9.25,9.3542,9.25,9.2708,356400.0],["1996-05-28",9.25,9.3333,9.25,9.2917,148800.0],["1996-05-29",9.4167,9.4167,9.1667,9.2917,218400.0],["1996-05-30",9.375,9.375,9.25,9.25,31200.0],["1996-05-31",9.25,9.375,9.25,9.375,96000.0],["1996-06-03",9.2917,9.375,9.25,9.2708,146400.0],["1996-06-04",9.4167,9.4167,9.25,9.4167,214200.0],["1996-06-05",9.5,9.5833,9.4167,9.5,388200.0],["1996-06-06",9.5833,9.5833,9.4167,9.5833,561000.0],["1996-06-07",9.4167,9.5833,9.4167,9.5625,1330200.0],["1996-06-10",9.5833,9.5833,9.3333,9.3333,2283000.0],["1996-06-11",9.4792,9.5,9.3333,9.4792,418800.0],["1996-06-12",9.5,10.25,9.5,10.0833,979800.0],["1996-06-13",10.2083,10.5417,10.2083,10.4167,2172600.0],["1996-06-14",10.25,10.375,10.2083,10.2292,468600.0],["1996-06-17",10.375,10.375,10.2083,10.3125,730800.0],["1996-06-18",10.3333,10.5417,10.1667,10.2083,766200.0],["1996-06-19",10.2083,10.3333,10.0,10.125,1172400.0],["1996-06-20",10.0,10.0,9.4583,9.5208,703800.0],["1996-06-21",9.625,9.625,9.4583,9.4583,588600.0],["1996-06-24",9.4583,9.7917,9.4583,9.7083,813000.0],["1996-06-25",9.7917,10.2917,9.7917,10.25,613800.0],["1996-06-26",10.25,10.3333,10.0,10.25,850200.0],["1996-06-27",10.3333,10.5208,10.25,10.4583,186000.0],["1996-06-28",10.4167,11.3333,10.3333,11.1667,2221800.0],["1996-07-01",11.2083,12.0417,11.0833,11.7917,975600.0],["1996-07-02",12.3333,13.5,11.8333,12.6667,528600.0],["1996-07-03",12.5,12.7083,11.5833,12.7083,325200.0],["1996-07-05",12.3333,12.7083,12.2083,12.2083,110100.0],["1996-07-08",12.0,12.5,12.0,12.3333,110100.0],["1996-07-09",12.1667,12.6667,12.1667,12.5833,270000.0],["1996-07-10",12.5833,12.5833,11.75,12.1875,330600.0],["1996-07-11",11.6667,11.7083,9.625,10.5833,1062600.0],["1996-07-12",10.5,11.0,9.8333,9.8333,402600.0],["1996-07-15",9.75,10.1667,8.8333,9.25,337500.0],["1996-07-16",9.25,9.25,8.25,9.0,303300.0],["1996-07-17",9.4167,9.4167,8.8333,9.0833,398700.0],["1996-07-18",9.3333,10.5833,9.1667,10.4167,473400.0],["1996-07-19",10.8333,10.8333,9.9167,10.5833,48600.0],["1996-07-22",10.0833,10.8333,10.0,10.6667,72300.0],["1996-07-23",10.3333,10.8333,9.5833,10.0,554400.0],["1996-07-24",9.1667,10.0833,8.8333,10.0833,498900.0],["1996-07-25",10.1667,10.7917,9.6667,10.75,203700.0],["1996-07-26",11.25,11.25,10.125,10.5,178200.0],["1996-07-29",10.3333,10.5,10.0,10.2917,71400.0],["1996-07-30",10.0,10.3333,10.0,10.3333,66600.0],["1996-07-31",10.0,10.5,10.0,10.5,87600.0],["1996-08-01",10.5,10.5,10.0,10.3333,265800.0],["1996-08-02",10.5,10.5833,10.0,10.375,286500.0],["1996-08-05",10.4167,10.4167,9.6667,10.0,110700.0],["1996-08-06",10.0833,10.0833,9.6667,9.9583,133800.0],["1996-08-07",10.0,10.1667,9.75,10.1667,93000.0],["1996-08-08",10.0,10.25,9.75,9.875,143700.0],["1996-08-09",10.25,10.25,9.75,10.0,60600.0],["1996-08-12",9.75,10.0,9.5417,9.7292,224100.0],["1996-08-13",9.4167,9.6667,9.4167,9.5,68400.0],["1996-08-14",9.9167,9.9167,9.625,9.7917,584700.0],["1996-08-15",9.7083,9.8333,9.4167,9.6667,441000.0],["1996-08-16",9.8333,9.8333,9.5833,9.5833,144000.0],["1996-08-19",9.5833,9.8333,9.5,9.5,47700.0],["1996-08-20",9.6667,10.0,9.5833,10.0,6600.0],["1996-08-21",9.5833,10.0,9.5833,9.6667,181800.0],["1996-08-22",9.5833,10.0,9.5833,9.7917,729000.0],["1996-08-23",9.75,10.0,9.5,9.6667,301800.0],["1996-08-26",9.6667,10.0,9.6667,10.0,12900.0],["1996-08-27",10.0,10.1667,9.8333,10.1667,128400.0],["1996-08-28",9.9583,10.6667,9.75,10.4167,455400.0],["1996-08-29",10.5833,10.6667,10.1667,10.2292,429600.0],["1996-08-30",10.25,10.4167,10.1667,10.1667,110100.0],["1996-09-03",10.1667,10.1667,9.8333,10.0,423600.0],["1996-09-04",10.0833,10.4167,10.0,10.3333,257700.0],["1996-09-05",10.2083,10.3333,10.0833,10.0833,245400.0],["1996-09-06",10.375,10.375,10.0,10.1667,604500.0],["1996-09-09",10.3333,10.3333,10.0833,10.2917,83400.0],["1996-09-10",10.0833,10.3333,10.0833,10.0833,42600.0],["1996-09-11",10.0833,10.3333,10.0833,10.0833,43500.0],["1996-09-12",10.0833,10.3333,10.0833,10.25,294300.0],["1996-09-13",10.3333,10.5,10.0833,10.0833,330000.0],["1996-09-16",10.3333,10.3333,10.0833,10.2917,541200.0],["1996-09-17",10.2917,10.3333,10.25,10.3333,262500.0],["1996-09-18",10.3333,10.6667,10.25,10.5,550500.0],["1996-09-19",10.5,10.5833,10.5,10.5417,336000.0],["1996-09-20",10.5,12.1667,10.5,11.8333,627600.0],["1996-09-23",11.8333,12.75,11.8333,12.75,387300.0],["1996-09-24",13.1667,14.0833,12.8333,14.0833,588000.0],["1996-09-25",14.6667,15.1667,14.25,14.4167,818100.0],["1996-09-26",14.4167,15.25,14.4167,14.75,318000.0],["1996-09-27",14.7865,15.0,14.75,14.9583,342900.0],["1996-09-30",14.3333,14.6667,13.9583,14.0833,263100.0],["1996-10-01",14.25,14.25,13.0,14.0833,361800.0],["1996-10-02",14.1667,14.5833,13.9583,14.3333,150600.0],["1996-10-03",14.3333,14.4167,14.0833,14.1667,52500.0],["1996-10-04",14.1667,14.2083,14.0833,14.0833,91800.0],["1996-10-07",14.0,14.0,13.1667,13.8333,241500.0],["1996-10-08",14.0,14.25,13.9167,14.0625,91800.0],["1996-10-09",14.0,14.1667,13.5,13.7708,191100.0],["1996-10-10",13.4167,13.5,13.4167,13.5,8100.0],["1996-10-11",13.4167,13.8333,13.3333,13.7917,363600.0],["1996-10-14",13.6667,13.8333,13.5833,13.7083,336300.0],["1996-10-15",13.6667,13.75,13.5833,13.6667,203100.0],["1996-10-16",13.7917,14.1667,13.6667,13.8333,306600.0],["1996-10-17",13.875,14.25,13.875,14.125,182100.0],["1996-10-18",13.9167,15.0833,13.9167,15.0833,103800.0],["1996-10-21",14.6667,15.0833,14.3333,14.3333,66000.0],["1996-10-22",14.25,14.6667,13.25,13.75,230100.0],["1996-10-23",13.25,14.1667,13.25,13.8333,605100.0],["1996-10-24",13.7917,14.5833,13.7917,14.0,102600.0],["1996-10-25",14.0,14.0417,13.625,13.625,213600.0],["1996-10-28",13.8333,14.125,12.6667,13.0417,781800.0],["1996-10-29",13.1667,13.1667,12.3333,12.5,194700.0],["1996-10-30",12.4167,13.1667,12.25,13.1667,202200.0],["1996-10-31",13.25,14.0833,13.25,13.8333,452100.0],["1996-11-01",13.5,13.5,12.4167,13.0417,1434000.0],["1996-11-04",13.1667,13.1667,12.4167,12.4167,90300.0],["1996-11-05",12.6667,12.6667,12.4167,12.6667,11400.0],["1996-11-06",12.6667,12.6667,12.0,12.2083,942000.0],["1996-11-07",12.25,12.3333,11.9167,11.9167,1078500.0],["1996-11-08",11.9167,12.125,11.4167,11.6667,455100.0],["1996-11-11",11.4167,11.75,11.125,11.4167,328200.0],["1996-11-12",11.25,11.6667,11.0833,11.5,1243800.0],["1996-11-13",11.8333,12.0833,11.4583,12.0833,103800.0],["1996-11-14",12.0833,12.6667,12.0833,12.5,186000.0],["1996-11-15",12.3333,12.3333,11.5833,11.7083,422700.0],["1996-11-18",11.8333,13.1667,11.75,12.6667,461400.0],["1996-11-19",12.9167,12.9167,12.5833,12.7083,57000.0],["1996-11-20",12.6667,12.6667,12.25,12.375,215700.0],["1996-11-21",12.5833,12.5833,12.3333,12.5,18900.0],["1996-11-22",12.5,12.5833,12.3333,12.4167,167700.0],["1996-11-25",12.3333,12.5833,12.3333,12.5833,184500.0],["1996-11-26",12.5833,12.8333,12.3333,12.75,71100.0],["1996-11-27",12.6667,13.0,12.0833,12.2917,186900.0],["1996-11-29",12.0833,12.4167,12.0833,12.0833,19200.0],["1996-12-02",12.4167,12.4167,12.0833,12.4167,36900.0],["1996-12-03",12.4167,12.5833,12.1667,12.3333,217800.0],["1996-12-04",12.5,12.5,12.1667,12.2917,394200.0],["1996-12-05",12.25,12.5,12.25,12.25,93000.0],["1996-12-06",12.25,12.25,11.9167,12.0,396000.0],["1996-12-09",11.9167,12.4167,11.9167,12.0,86100.0],["1996-12-10",11.9167,12.3333,11.6667,11.8333,680700.0],["1996-12-11",11.5,11.75,11.4167,11.5,100800.0],["1996-12-12",11.4167,11.5417,11.4167,11.4167,28800.0],["1996-12-13",11.4167,11.4167,10.8333,11.125,219300.0],["1996-12-16",11.1667,11.1667,10.75,10.8333,256200.0],["1996-12-17",11.25,11.25,10.75,10.9167,141900.0],["1996-12-18",10.8333,11.5833,10.75,11.5,643200.0],["1996-12-19",11.5833,11.5833,10.8333,11.25,533400.0],["1996-12-20",11.3333,11.3333,10.9167,11.25,279300.0],["1996-12-23",11.0833,11.1667,11.0,11.125,77700.0],["1996-12-24",11.0417,11.125,11.0,11.125,49500.0],["1996-12-26",10.9792,10.9792,10.8333,10.8333,9600.0],["1996-12-27",11.125,11.125,10.8333,11.0833,100800.0],["1996-12-30",11.0208,11.0833,10.9167,11.0,77700.0],["1996-12-31",10.9167,11.0833,10.8333,11.0833,76500.0],["1997-01-02",11.0833,11.4167,10.9167,11.3333,465900.0],["1997-01-03",11.5833,11.5833,11.2917,11.5,296100.0],["1997-01-06",11.5,11.8333,11.4167,11.4167,277200.0],["1997-01-07",11.5833,11.75,11.4167,11.4167,48600.0],["1997-01-08",11.5,11.625,11.3333,11.5,53100.0],["1997-01-09",11.5833,11.5833,10.6667,10.75,1348200.0],["1997-01-10",10.6667,11.1667,10.6667,10.75,128700.0],["1997-01-13",10.75,10.9167,10.75,10.7917,142200.0],["1997-01-14",10.9167,11.0833,10.75,11.0833,506400.0],["1997-01-15",10.8333,11.25,10.8333,11.0,52800.0],["1997-01-16",11.1667,11.3333,11.0,11.125,84000.0],["1997-01-17",10.8333,11.25,10.75,10.8333,60000.0],["1997-01-20",11.1667,11.1667,10.7917,11.0417,49200.0],["1997-01-21",11.1667,11.1667,10.8333,10.9583,204300.0],["1997-01-22",10.7917,11.5417,10.7917,11.25,150000.0],["1997-01-23",11.5833,11.5833,11.25,11.25,125400.0],["1997-01-24",11.25,11.2917,10.8333,10.9583,238200.0],["1997-01-27",10.9167,11.1667,10.75,10.75,114600.0],["1997-01-28",10.75,10.9167,10.625,10.625,207000.0],["1997-01-29",10.5833,10.6667,8.875,8.875,833700.0],["1997-01-30",9.4167,9.5,8.5,8.8542,3799800.0],["1997-01-31",8.9167,9.0417,8.8333,8.875,1152900.0],["1997-02-03",8.9167,8.9167,8.3333,8.625,480900.0],["1997-02-04",8.6667,9.1667,8.4583,9.1667,672900.0],["1997-02-05",9.625,10.3333,9.625,9.6667,1064400.0],["1997-02-06",10.0,10.0,9.5,9.5,306000.0],["1997-02-07",9.75,9.75,9.3333,9.5,377700.0],["1997-02-10",9.5833,9.75,9.4167,9.5833,968700.0],["1997-02-11",9.7083,9.7083,9.3333,9.3333,641700.0],["1997-02-12",9.5417,9.8333,9.4167,9.8333,1110300.0],["1997-02-13",9.8333,9.8333,9.4583,9.5833,227700.0],["1997-02-14",9.5417,9.6667,9.4167,9.625,137700.0],["1997-02-18",9.625,9.6667,9.3333,9.5,461700.0],["1997-02-19",9.5417,9.7083,9.375,9.5,159600.0],["1997-02-20",9.6667,9.7083,9.4583,9.5833,149400.0],["1997-02-21",9.5,9.5833,9.25,9.3333,77700.0],["1997-02-24",9.5833,9.5833,9.0833,9.0833,464700.0],["1997-02-25",9.0833,9.1667,8.9583,9.0,363000.0],["1997-02-26",9.1667,9.1667,8.75,9.0,270000.0],["1997-02-27",8.8333,9.0,8.75,8.875,313800.0],["1997-02-28",8.75,8.875,8.625,8.6667,385800.0],["1997-03-03",8.625,8.875,8.2917,8.3542,472200.0],["1997-03-04",8.375,8.375,8.2917,8.3333,349500.0],["1997-03-05",8.625,8.625,8.0,8.125,181500.0],["1997-03-06",8.0,8.4583,8.0,8.25,59700.0],["1997-03-07",8.4583,9.0833,8.25,9.0,789000.0],["1997-03-10",8.9167,9.4583,8.9167,9.2083,343800.0],["1997-03-11",9.3333,9.5,9.0,9.25,383100.0],["1997-03-12",9.0,9.1667,8.7083,8.75,1049400.0],["1997-03-13",8.9167,8.9583,8.6667,8.6667,290700.0],["1997-03-14",8.875,9.6667,8.4583,8.625,589200.0],["1997-03-17",8.625,8.8333,8.4583,8.6667,358800.0],["1997-03-18",8.8333,8.8333,8.5833,8.6667,24300.0],["1997-03-19",8.8333,8.8333,8.4375,8.4583,358200.0],["1997-03-20",8.4167,8.75,8.4167,8.4167,453600.0],["1997-03-21",8.5,9.0833,8.5,8.5833,387000.0],["1997-03-24",8.5,8.8333,8.5,8.75,255900.0],["1997-03-25",8.7083,8.9583,8.6667,8.9167,48900.0],["1997-03-26",8.9167,9.0,8.75,9.0,252000.0],["1997-03-27",8.8333,9.2917,8.8333,9.0417,274800.0],["1997-03-31",9.0417,9.1667,9.0417,9.1667,90900.0],["1997-04-01",8.8333,9.0,8.7917,8.9583,681000.0],["1997-04-02",8.8333,8.8333,8.0,8.25,746400.0],["1997-04-03",8.2292,8.2917,7.75,7.75,502800.0],["1997-04-04",7.9167,8.9167,7.6667,8.7917,783600.0],["1997-04-07",8.7917,9.4167,8.6458,9.0417,637200.0],["1997-04-08",9.125,9.2083,8.7917,9.0,423300.0],["1997-04-09",9.125,9.3333,9.0833,9.1667,302400.0],["1997-04-10",9.1667,9.5,9.0833,9.4583,492900.0],["1997-04-11",9.2083,9.4167,9.2083,9.2083,541500.0],["1997-04-14",9.2083,9.4167,9.2083,9.2083,150000.0],["1997-04-15",9.5833,9.875,9.4583,9.75,434700.0],["1997-04-16",9.7083,9.75,9.5,9.5833,194100.0],["1997-04-17",9.75,9.8333,9.625,9.7917,440100.0],["1997-04-18",10.0,10.1667,9.5,9.75,360600.0],["1997-04-21",9.9167,10.0833,9.75,9.9167,654000.0],["1997-04-22",9.9583,10.0833,9.8333,10.0,176400.0],["1997-04-23",10.0,10.0833,9.8333,10.0,346800.0],["1997-04-24",10.0833,10.2917,10.0417,10.125,458100.0],["1997-04-25",10.0833,10.0833,9.75,9.9167,283500.0],["1997-04-28",9.9167,10.0417,9.9167,10.0417,32400.0],["1997-04-29",10.0312,10.25,9.9583,10.0833,443700.0],["1997-04-30",10.0,10.0833,9.875,10.0,924600.0],["1997-05-01",9.8333,10.0,9.6667,9.8333,96300.0],["1997-05-02",9.9167,9.9167,9.5833,9.7083,944400.0],["1997-05-05",9.6667,10.9583,9.6667,10.5,950400.0],["1997-05-06",10.5,11.4167,10.5,10.9167,585900.0],["1997-05-07",10.75,10.8333,10.4167,10.6667,485700.0],["1997-05-08",10.75,10.8333,9.9375,10.25,161400.0],["1997-05-09",10.125,10.375,9.875,10.0417,438900.0],["1997-05-12",10.0417,10.2083,9.9583,10.0833,213900.0],["1997-05-13",10.0,10.7292,10.0,10.6875,586800.0],["1997-05-14",10.5417,11.5,10.5417,11.3333,689700.0],["1997-05-15",11.4167,12.0833,11.3333,11.9167,986400.0],["1997-05-16",11.75,12.5,11.6667,12.3333,1120800.0],["1997-05-19",12.3333,12.375,11.875,12.25,235500.0],["1997-05-20",12.0,13.1667,12.0,12.9167,961200.0],["1997-05-21",12.9167,13.4167,12.7917,13.125,623700.0],["1997-05-22",13.1667,13.375,12.875,13.1667,525600.0],["1997-05-23",13.125,13.4167,12.3333,12.9167,459900.0],["1997-05-27",13.0,13.0417,12.7083,13.0417,265500.0],["1997-05-28",13.0417,13.8333,13.0,13.6667,258900.0],["1997-05-29",13.6667,13.8333,13.4167,13.6667,467700.0],["1997-05-30",13.125,14.25,12.8333,14.0,408600.0],["1997-06-02",13.75,14.3333,13.6667,14.3333,332700.0],["1997-06-03",13.75,14.2083,13.625,14.0417,423300.0],["1997-06-04",13.9583,14.0417,13.5833,13.5833,139500.0],["1997-06-05",13.4167,13.5833,12.75,13.0833,192000.0],["1997-06-06",13.0,13.125,12.625,12.9167,174000.0],["1997-06-09",13.0,13.25,12.75,13.1875,323100.0],["1997-06-10",13.25,14.0,13.125,13.75,369600.0],["1997-06-11",13.6667,13.7917,13.25,13.25,288300.0],["1997-06-12",13.2083,13.4167,12.9167,13.3333,95400.0],["1997-06-13",13.4167,13.5833,13.1667,13.4167,214500.0],["1997-06-16",13.5,13.5,12.9167,13.0833,231900.0],["1997-06-17",13.125,13.1667,12.75,12.8333,350100.0],["1997-06-18",12.6667,13.0833,12.5833,12.9167,591600.0],["1997-06-19",12.9583,13.5,12.5833,13.125,953100.0],["1997-06-20",13.2083,13.5,13.0,13.3333,280800.0],["1997-06-23",13.5833,13.5833,13.0,13.0833,736500.0],["1997-06-24",12.9167,13.2083,12.6667,12.75,127200.0],["1997-06-25",12.8333,12.8333,11.625,12.125,426000.0],["1997-06-26",12.3333,12.3333,11.5833,11.6667,401700.0],["1997-06-27",11.6667,11.9167,11.5,11.625,965100.0],["1997-06-30",11.6667,11.75,11.375,11.5,374400.0],["1997-07-01",11.5417,11.7917,11.5,11.6667,367500.0],["1997-07-02",11.5417,11.75,11.5,11.7083,392400.0],["1997-07-03",11.7083,11.7083,11.625,11.7083,112500.0],["1997-07-07",11.625,11.8333,11.625,11.7292,265500.0],["1997-07-08",11.7083,11.75,11.4583,11.4583,288600.0],["1997-07-09",11.5833,11.5833,11.3333,11.3333,333900.0],["1997-07-10",11.4167,11.4167,10.4167,10.8333,1591500.0],["1997-07-11",10.9375,11.25,10.9167,11.1042,1250100.0],["1997-07-14",11.125,11.875,11.0833,11.875,1567500.0],["1997-07-15",12.5833,13.2917,12.5833,12.7917,2334000.0],["1997-07-16",12.9167,13.2917,12.5833,12.8333,1114200.0],["1997-07-17",12.8333,12.8333,12.3333,12.6667,811800.0],["1997-07-18",12.5,12.6667,12.2083,12.25,392700.0],["1997-07-21",12.25,12.25,11.7083,11.875,592200.0],["1997-07-22",11.8333,12.2083,11.8333,12.1458,263700.0],["1997-07-23",12.25,12.375,12.0833,12.0833,228300.0],["1997-07-24",12.3333,12.3333,11.9583,12.0208,206100.0],["1997-07-25",12.2917,12.8333,12.0833,12.4167,1162500.0],["1997-07-28",12.3333,12.75,12.125,12.5833,1232700.0],["1997-07-29",12.5,12.625,12.375,12.5417,416100.0],["1997-07-30",12.5,12.5833,12.2917,12.5,1575900.0],["1997-07-31",12.4583,12.5,12.3333,12.3333,334200.0],["1997-08-01",12.3125,12.3333,12.125,12.25,448200.0],["1997-08-04",12.125,12.2083,11.8333,11.875,2047500.0],["1997-08-05",11.9583,12.125,11.3333,12.0833,1586400.0],["1997-08-06",12.0,12.375,12.0,12.2292,983700.0],["1997-08-07",12.1667,12.5417,12.1667,12.4167,346200.0],["1997-08-08",12.3333,12.5,11.9375,11.9792,263700.0],["1997-08-11",12.125,12.125,11.75,11.9583,329700.0],["1997-08-12",11.9583,12.2917,11.9167,12.0,606600.0],["1997-08-13",12.0417,12.0417,11.875,11.8958,658800.0],["1997-08-14",11.9167,11.9167,11.4167,11.5833,306900.0],["1997-08-15",11.5833,11.5833,10.8958,11.0,509100.0],["1997-08-18",11.0417,11.125,10.75,10.8333,181500.0],["1997-08-19",10.8333,11.125,10.4167,10.9167,1379400.0],["1997-08-20",10.9167,11.1667,10.9167,11.1667,1420500.0],["1997-08-21",11.1667,11.2708,10.875,11.2708,1554300.0],["1997-08-22",11.25,11.4167,11.2083,11.4167,921000.0],["1997-08-25",11.4583,12.0417,11.3333,11.6667,1415100.0],["1997-08-26",11.625,11.7917,11.625,11.7083,452700.0],["1997-08-27",11.6458,11.75,11.5417,11.75,361500.0],["1997-08-28",11.6458,11.7917,11.5417,11.5417,193200.0],["1997-08-29",11.5417,11.875,11.5,11.5417,206400.0],["1997-09-02",11.5833,12.0,11.5833,11.6667,291000.0],["1997-09-03",11.7917,12.1667,11.6667,11.8333,875700.0],["1997-09-04",11.8333,12.2083,11.8333,12.2083,309600.0],["1997-09-05",12.25,12.375,11.7917,12.3333,387600.0],["1997-09-08",12.25,12.5833,12.25,12.5417,446400.0],["1997-09-09",12.5,12.7083,12.5,12.6667,379800.0],["1997-09-10",12.5833,12.5833,12.0833,12.1667,300600.0],["1997-09-11",12.1667,12.5833,12.0833,12.2917,228000.0],["1997-09-12",12.4583,12.7083,12.3333,12.6667,617400.0],["1997-09-15",12.75,12.75,12.3333,12.6042,932100.0],["1997-09-16",12.7083,12.7083,12.4583,12.5,422400.0],["1997-09-17",12.5833,12.6667,12.0833,12.1042,524400.0],["1997-09-18",12.0833,12.3333,12.0,12.1667,314400.0],["1997-09-19",12.125,12.5,11.9167,12.3333,315000.0],["1997-09-22",12.375,12.75,12.375,12.6667,592500.0],["1997-09-23",12.8333,13.0,12.5833,12.7917,705600.0],["1997-09-24",12.9583,12.9583,12.7917,12.8958,539700.0],["1997-09-25",12.9167,12.9167,12.8333,12.8333,435000.0],["1997-09-26",13.0,13.0417,12.9167,13.0417,317400.0],["1997-09-29",13.0,13.0833,12.9583,13.0833,293400.0],["1997-09-30",13.0833,13.625,13.0,13.5417,1315800.0],["1997-10-01",13.625,14.0417,13.5833,14.0417,939900.0],["1997-10-02",14.0417,14.2917,14.0,14.2708,447600.0],["1997-10-03",14.4167,14.5,14.0,14.1667,427500.0],["1997-10-06",14.125,14.4583,14.125,14.4167,394200.0],["1997-10-07",14.4167,14.5,14.0417,14.5,242100.0],["1997-10-08",14.5833,14.5833,14.375,14.375,226200.0],["1997-10-09",14.2917,14.625,14.0833,14.3333,403800.0],["1997-10-10",14.1667,14.5417,13.9583,14.0208,418800.0],["1997-10-13",13.9583,14.5417,13.9583,14.4167,461700.0],["1997-10-14",14.5,14.5417,14.3333,14.375,289200.0],["1997-10-15",14.5,14.7083,14.25,14.625,564000.0],["1997-10-16",14.4583,14.625,14.2083,14.3958,90000.0],["1997-10-17",14.375,14.4583,13.9583,14.3333,618300.0],["1997-10-20",14.2917,14.7083,14.2083,14.6667,471900.0],["1997-10-21",14.6667,15.0,14.6667,14.75,814800.0],["1997-10-22",14.75,14.8385,14.5833,14.8333,285300.0],["1997-10-23",14.4167,14.8333,14.25,14.5625,279900.0],["1997-10-24",14.75,14.7917,14.5833,14.6458,368700.0],["1997-10-27",14.1667,14.7917,13.875,13.875,663900.0],["1997-10-28",13.8333,13.8333,13.3333,13.4792,3135000.0],["1997-10-29",13.6667,13.9167,13.5833,13.7708,1898100.0],["1997-10-30",13.5417,13.7917,13.5417,13.6875,645000.0],["1997-10-31",14.0,14.0,12.5417,13.0417,1758300.0],["1997-11-03",13.0,13.2083,12.8333,13.0,1086000.0],["1997-11-04",13.1667,13.375,12.9792,13.3333,1146300.0],["1997-11-05",13.25,13.3333,12.9792,13.0,526500.0],["1997-11-06",13.0833,13.25,12.9167,12.9583,427500.0],["1997-11-07",12.875,13.0417,12.6667,13.0,219000.0],["1997-11-10",13.125,13.25,13.0,13.0,270000.0],["1997-11-11",13.0833,13.2083,12.9167,13.125,117300.0],["1997-11-12",12.9167,13.0833,12.9167,12.9583,446100.0],["1997-11-13",12.9583,13.1146,12.9583,13.1146,422700.0],["1997-11-14",13.25,13.3333,13.125,13.125,430200.0],["1997-11-17",13.125,13.2917,12.9167,13.0208,786000.0],["1997-11-18",13.0208,13.2917,13.0208,13.1458,678900.0],["1997-11-19",13.125,13.2917,13.125,13.125,207300.0],["1997-11-20",13.125,13.25,13.125,13.2083,643500.0],["1997-11-21",13.25,13.3333,13.1667,13.2917,748800.0],["1997-11-24",13.1667,13.3333,13.0,13.0417,599100.0],["1997-11-25",13.0208,13.2083,13.0,13.1875,473700.0],["1997-11-26",13.0833,13.2083,12.9583,12.9583,153300.0],["1997-11-28",13.1667,13.1667,12.9167,12.9271,44400.0],["1997-12-01",13.0,13.1667,12.9167,13.0417,499800.0],["1997-12-02",13.0833,13.0833,12.8333,12.8958,416100.0],["1997-12-03",12.875,13.0,12.8333,12.8958,74700.0],["1997-12-04",12.9583,13.2917,12.875,13.2083,618900.0],["1997-12-05",13.0,13.2917,13.0,13.2917,299400.0],["1997-12-08",13.2917,13.2917,13.0208,13.1667,336600.0],["1997-12-09",13.0208,13.1771,12.9167,12.9583,319800.0],["1997-12-10",12.9167,13.0,12.875,12.9583,107400.0],["1997-12-11",12.9583,12.9583,12.375,12.5417,719400.0],["1997-12-12",12.5417,12.5833,12.25,12.375,753300.0],["1997-12-15",12.375,12.5,12.0417,12.2083,599100.0],["1997-12-16",12.0833,12.5,12.0833,12.4167,659100.0],["1997-12-17",12.5,12.5625,12.3333,12.3333,1406700.0],["1997-12-18",12.3333,12.5417,12.3333,12.3958,360600.0],["1997-12-19",12.3333,12.625,12.1667,12.625,541800.0],["1997-12-22",12.5417,12.9167,12.5417,12.8125,497700.0],["1997-12-23",12.7917,12.875,12.6667,12.8333,189600.0],["1997-12-24",12.6667,12.8333,12.5417,12.625,189000.0],["1997-12-26",12.625,12.7083,12.5417,12.5833,36900.0],["1997-12-29",12.75,12.8333,12.5833,12.8333,99300.0],["1997-12-30",12.75,12.875,12.5833,12.7917,813900.0],["1997-12-31",12.75,12.7917,12.5,12.6667,273300.0],["1998-01-02",12.7292,12.7292,12.3125,12.3125,464100.0],["1998-01-05",12.5833,12.7917,12.5,12.5417,331500.0],["1998-01-06",12.375,12.375,12.2083,12.2917,148200.0],["1998-01-07",12.2292,12.25,11.7917,11.9583,600600.0],["1998-01-08",12.0,12.125,11.875,11.9583,276000.0],["1998-01-09",12.125,12.125,11.8021,11.8125,135300.0],["1998-01-12",11.5833,11.75,11.3333,11.5417,303000.0],["1998-01-13",11.625,12.3229,11.625,12.3229,668400.0],["1998-01-14",12.3333,12.3333,12.0833,12.0833,118800.0],["1998-01-15",12.2917,12.3333,12.125,12.2292,332100.0],["1998-01-16",12.2083,12.4583,12.2083,12.375,298200.0],["1998-01-20",12.4167,12.75,12.4167,12.5417,516600.0],["1998-01-21",12.6667,12.6667,12.1667,12.5833,526200.0],["1998-01-22",12.5417,13.0833,12.5417,12.9167,981000.0],["1998-01-23",13.0,13.2083,12.875,12.9792,314700.0],["1998-01-26",13.125,13.3333,13.0833,13.1667,559200.0],["1998-01-27",13.1667,13.3333,12.9583,13.2812,376500.0],["1998-01-28",13.2083,13.4167,13.2083,13.375,774000.0],["1998-01-29",13.3333,13.5417,13.2917,13.3958,926100.0],["1998-01-30",13.4167,13.6667,13.3333,13.5,305100.0],["1998-02-02",13.5833,14.0,13.4167,13.8333,1056900.0],["1998-02-03",13.6667,13.875,13.625,13.7917,793800.0],["1998-02-04",13.7917,13.9167,13.6667,13.875,492600.0],["1998-02-05",13.8333,14.0417,13.8333,13.9792,174600.0],["1998-02-06",14.0,14.0833,13.7083,13.7083,353700.0],["1998-02-09",13.7083,13.7812,13.4167,13.75,301200.0],["1998-02-10",13.5833,14.1667,13.5833,14.0417,432600.0],["1998-02-11",14.2083,14.25,13.75,14.2083,698700.0],["1998-02-12",14.1667,14.25,13.9583,14.0,775800.0],["1998-02-13",13.9167,14.125,13.9167,14.0833,747300.0],["1998-02-17",14.0,14.3333,13.9583,14.2083,534000.0],["1998-02-18",14.0833,14.2083,13.9167,13.9792,410400.0],["1998-02-19",13.9167,14.0833,13.9167,13.9792,285300.0],["1998-02-20",13.9583,14.0833,13.9583,14.0833,492600.0],["1998-02-23",14.0833,14.4583,14.0833,14.25,518700.0],["1998-02-24",14.25,14.3333,14.125,14.2083,225300.0],["1998-02-25",14.1667,14.25,14.0417,14.1042,101100.0],["1998-02-26",13.9583,14.2917,13.9583,14.25,154800.0],["1998-02-27",14.2917,14.5,14.0833,14.5,447000.0],["1998-03-02",14.4167,14.5,14.25,14.3333,186900.0],["1998-03-03",14.25,14.3333,14.2083,14.2083,408300.0],["1998-03-04",14.2083,14.2917,13.75,13.8958,256500.0],["1998-03-05",13.75,14.0833,13.5417,14.0,287100.0],["1998-03-06",13.875,14.0,13.6667,13.7708,406500.0],["1998-03-09",13.6667,13.8333,13.6667,13.7292,395400.0],["1998-03-10",13.6667,13.875,13.6667,13.7812,130500.0],["1998-03-11",13.7917,14.0,13.7917,14.0,520200.0],["1998-03-12",14.0,14.0,13.2083,13.25,689700.0],["1998-03-13",13.5,13.8333,13.25,13.5417,741600.0],["1998-03-16",13.625,13.9167,13.625,13.8542,1053600.0],["1998-03-17",13.75,13.875,13.5,13.6042,1146000.0],["1998-03-18",13.5417,13.6667,13.375,13.4688,680100.0],["1998-03-19",13.5,13.5,13.2917,13.375,210600.0],["1998-03-20",13.4167,13.4167,13.2708,13.3125,395100.0],["1998-03-23",13.25,13.375,12.9583,12.9583,347400.0],["1998-03-24",13.0,13.0833,12.6667,12.7708,435000.0],["1998-03-25",12.7917,12.8542,12.7083,12.75,496500.0],["1998-03-26",12.75,13.2917,12.75,12.9583,967200.0],["1998-03-27",13.0417,13.25,12.75,12.9167,692400.0],["1998-03-30",12.9167,13.0833,12.9167,13.0417,648000.0],["1998-03-31",13.0417,13.0417,12.875,12.9583,942600.0],["1998-04-01",13.0417,13.0417,12.9167,12.9583,261000.0],["1998-04-02",12.9583,13.0417,12.875,12.875,99900.0],["1998-04-03",12.875,13.2917,12.875,13.2292,2583300.0],["1998-04-06",13.25,13.2917,13.1667,13.1979,464100.0],["1998-04-07",13.1875,13.375,13.0521,13.125,492900.0],["1998-04-08",13.1667,13.4583,13.0833,13.2917,1151700.0],["1998-04-09",13.375,13.375,13.25,13.3333,602100.0],["1998-04-13",13.3542,13.625,13.3021,13.5417,594600.0],["1998-04-14",13.5,13.5417,12.4167,12.6667,1035900.0],["1998-04-15",12.7917,12.8333,12.5,12.5104,689100.0],["1998-04-16",12.5417,13.0417,12.5,12.9583,1559700.0],["1998-04-17",12.9583,13.0417,12.7708,12.9167,176700.0],["1998-04-20",13.0,13.0417,12.875,13.0,380100.0],["1998-04-21",13.0,13.2083,12.9167,13.1667,890700.0],["1998-04-22",13.2083,13.4792,13.1667,13.25,750900.0],["1998-04-23",13.25,13.3333,13.0417,13.2292,411600.0],["1998-04-24",13.3333,13.5417,13.1927,13.3542,522000.0],["1998-04-27",13.25,13.3333,13.0417,13.3333,364200.0],["1998-04-28",13.3333,14.3333,13.2917,14.3333,818700.0],["1998-04-29",14.3333,14.3333,13.9479,14.1042,434100.0],["1998-04-30",14.0,14.1458,13.9167,14.0,120600.0],["1998-05-01",13.9583,14.1667,13.5,13.5833,175800.0],["1998-05-04",13.6667,13.75,13.5,13.5833,99300.0],["1998-05-05",13.7083,13.7083,13.5,13.5,258300.0],["1998-05-06",13.4167,13.5417,13.4167,13.4375,872100.0],["1998-05-07",13.4167,13.625,13.375,13.625,54600.0],["1998-05-08",13.5833,14.0,13.5625,13.6667,252000.0],["1998-05-11",13.5833,13.875,13.4167,13.4792,267900.0],["1998-05-12",13.6667,14.125,13.5,14.125,486600.0],["1998-05-13",14.0,14.0,13.25,13.3333,411300.0],["1998-05-14",13.2083,13.4792,13.2083,13.4167,477600.0],["1998-05-15",13.5,13.75,13.25,13.3333,279900.0],["1998-05-18",13.5417,13.5833,12.9583,13.0,466800.0],["1998-05-19",13.1667,13.4167,13.0,13.3438,46800.0],["1998-05-20",13.375,13.4583,13.0,13.0417,171600.0],["1998-05-21",13.0417,13.375,13.0417,13.25,437100.0],["1998-05-22",13.2917,13.2917,13.0,13.0417,372900.0],["1998-05-26",13.1927,13.2917,13.0417,13.0833,311400.0],["1998-05-27",13.0833,13.25,12.6667,12.8333,342600.0],["1998-05-28",12.7083,13.0833,12.7083,12.9167,191100.0],["1998-05-29",12.8333,13.5417,12.8333,13.5,145500.0],["1998-06-01",13.375,13.75,13.375,13.75,260100.0],["1998-06-02",13.6458,13.7917,13.3333,13.3542,426600.0],["1998-06-03",13.3333,13.5417,13.0417,13.0417,228600.0],["1998-06-04",13.2083,13.2083,12.875,12.875,231600.0],["1998-06-05",12.9583,12.9583,12.6875,12.8333,783300.0],["1998-06-08",12.7083,12.875,12.6667,12.7917,812100.0],["1998-06-09",12.7917,13.0833,12.7917,13.0,791700.0],["1998-06-10",12.9167,12.9375,12.7083,12.7083,136800.0],["1998-06-11",12.7083,12.8958,12.6667,12.8958,144900.0],["1998-06-12",12.7917,12.9583,12.375,12.375,165000.0],["1998-06-15",12.25,12.625,12.25,12.4583,217200.0],["1998-06-16",12.4167,12.5833,12.2917,12.5417,289200.0],["1998-06-17",12.5,13.2708,12.5,13.2708,225000.0],["1998-06-18",13.0833,13.125,12.8125,12.9375,273300.0],["1998-06-19",12.9583,13.0,12.2917,12.4583,387900.0],["1998-06-22",12.5833,13.0,12.3333,12.875,305100.0],["1998-06-23",12.8125,13.25,12.8125,13.1875,414900.0],["1998-06-24",13.2292,13.8333,12.9583,13.5833,613500.0],["1998-06-25",13.5417,13.8542,13.2083,13.2083,339300.0],["1998-06-26",13.1875,13.3125,13.0833,13.25,167700.0],["1998-06-29",13.25,13.3333,13.125,13.125,455100.0],["1998-06-30",13.0417,13.1667,12.75,12.8333,513300.0],["1998-07-01",12.8958,13.0,12.6667,12.7292,474000.0],["1998-07-02",12.7292,12.75,12.2917,12.5,524100.0],["1998-07-06",12.4167,12.5417,12.3333,12.5,699600.0],["1998-07-07",12.5,12.625,12.4583,12.625,478800.0],["1998-07-08",12.625,12.6875,12.25,12.2917,198000.0],["1998-07-09",12.375,12.5,12.3125,12.4375,264000.0],["1998-07-10",12.5417,12.75,12.4583,12.5833,584400.0],["1998-07-13",12.5833,12.5833,12.25,12.3333,612900.0],["1998-07-14",12.3542,12.4583,12.3333,12.375,370200.0],["1998-07-15",12.375,12.5,11.8333,12.0833,1233600.0],["1998-07-16",12.125,12.125,11.5,11.6042,1279800.0],["1998-07-17",11.625,11.6667,11.125,11.5833,3963600.0],["1998-07-20",11.6667,11.6667,11.0417,11.5417,943800.0],["1998-07-21",11.5417,11.5417,11.0417,11.25,2685900.0],["1998-07-22",11.3333,12.4583,11.2917,12.25,1988100.0],["1998-07-23",12.2083,12.8125,11.8333,11.875,544200.0],["1998-07-24",12.0833,13.5417,12.0833,12.75,2047800.0],["1998-07-27",12.8542,13.3542,12.5833,13.2917,1383000.0],["1998-07-28",13.25,13.375,13.0208,13.1875,448800.0],["1998-07-29",13.125,13.2917,12.875,13.0,900000.0],["1998-07-30",13.1667,13.1667,12.6667,12.7917,310200.0],["1998-07-31",12.875,13.0417,12.75,12.875,272700.0],["1998-08-03",12.8333,12.8333,12.4583,12.5208,1291500.0],["1998-08-04",12.6042,12.6042,12.4792,12.5,298200.0],["1998-08-05",12.5,12.7083,12.5,12.5833,570000.0],["1998-08-06",12.5833,12.7708,12.4583,12.6458,439800.0],["1998-08-07",12.75,12.9167,12.5417,12.7292,350100.0],["1998-08-10",12.625,12.7917,12.4583,12.5625,545700.0],["1998-08-11",12.5,12.5,12.2083,12.3333,273000.0],["1998-08-12",12.4583,12.6823,12.2917,12.6458,789900.0],["1998-08-13",12.5833,12.7083,12.375,12.5625,320400.0],["1998-08-14",12.5417,12.6667,12.3333,12.3542,137100.0],["1998-08-17",12.2917,12.7083,12.25,12.625,258900.0],["1998-08-18",12.7083,12.8333,12.5417,12.7917,337800.0],["1998-08-19",12.75,12.8958,12.2083,12.4167,980400.0],["1998-08-20",12.4167,12.4583,12.25,12.2917,292200.0],["1998-08-21",12.2083,12.2917,11.9583,12.2292,525300.0],["1998-08-24",12.2083,12.4792,11.9792,12.1042,370800.0],["1998-08-25",12.1667,12.3333,12.0417,12.0417,386400.0],["1998-08-26",12.0,12.0208,11.7083,11.875,442200.0],["1998-08-27",11.6667,11.6667,11.4583,11.4792,401700.0],["1998-08-28",11.4583,11.5417,11.125,11.2708,710700.0],["1998-08-31",11.3542,11.3542,10.8229,11.0417,471000.0],["1998-09-01",11.1667,11.5417,10.8542,11.3333,821400.0],["1998-09-02",11.2917,11.375,10.9583,10.9583,523800.0],["1998-09-03",11.0833,11.125,10.8542,10.9167,1047000.0],["1998-09-04",11.0833,11.0833,10.9583,10.9583,155100.0],["1998-09-08",11.0833,11.4167,11.0,11.1667,829500.0],["1998-09-09",11.1667,11.375,11.0417,11.3125,373200.0],["1998-09-10",11.3333,11.375,11.1667,11.3125,196800.0],["1998-09-11",11.2917,11.5208,11.2917,11.5,409800.0],["1998-09-14",11.5,11.7917,11.5,11.7917,551700.0],["1998-09-15",11.7917,11.9583,11.5,11.9167,809700.0],["1998-09-16",11.9583,11.9792,11.8125,11.9375,524700.0],["1998-09-17",11.8958,11.8958,11.6667,11.7292,278100.0],["1998-09-18",11.8333,11.8333,11.6875,11.7917,439800.0],["1998-09-21",11.5417,11.8125,11.5,11.7917,585000.0],["1998-09-22",11.7917,12.2083,11.7917,12.1667,1119300.0],["1998-09-23",12.2083,12.2083,11.8333,12.0,1375200.0],["1998-09-24",11.9792,12.125,11.8333,11.8333,312000.0],["1998-09-25",11.8333,12.0833,11.7708,12.0417,824400.0],["1998-09-28",12.0417,12.1667,11.9583,12.0,381600.0],["1998-09-29",11.9583,12.0,11.4583,11.5625,549300.0],["1998-09-30",11.4167,11.8333,11.3333,11.8333,469200.0],["1998-10-01",11.8333,11.8333,11.5833,11.625,483300.0],["1998-10-02",11.625,11.7083,11.375,11.5,179700.0],["1998-10-05",11.3333,11.375,10.7083,10.8333,798900.0],["1998-10-06",11.0,11.0,9.0208,9.2083,3549600.0],["1998-10-07",9.125,9.5833,9.0417,9.1667,1167000.0],["1998-10-08",9.1667,10.0052,9.125,10.0,434100.0],["1998-10-09",10.2292,11.2917,10.1458,11.2292,628800.0],["1998-10-12",11.25,11.4167,11.0,11.0,692100.0],["1998-10-13",10.9583,10.9583,10.1875,10.375,854100.0],["1998-10-14",10.5,10.5,10.2917,10.5,392100.0],["1998-10-15",10.5,10.7083,10.3333,10.6667,1011900.0],["1998-10-16",10.8333,11.5417,10.7083,11.2083,364500.0],["1998-10-19",11.25,11.7917,11.1667,11.6042,870900.0],["1998-10-20",11.5417,11.9583,11.5,11.625,952500.0],["1998-10-21",11.5833,11.8333,11.5625,11.6667,672300.0],["1998-10-22",11.6667,11.75,11.5833,11.6875,749100.0],["1998-10-23",11.6667,11.75,11.625,11.7083,252600.0],["1998-10-26",11.6667,12.0833,11.625,11.8958,839700.0],["1998-10-27",11.8333,11.8958,11.5833,11.7083,391200.0],["1998-10-28",11.7083,11.7292,11.5417,11.6042,87000.0],["1998-10-29",11.75,11.7917,11.5417,11.75,412800.0],["1998-10-30",11.4167,12.0833,11.25,12.0312,6257100.0],["1998-11-02",12.0833,12.25,12.0,12.25,1356000.0],["1998-11-03",12.25,12.25,12.0,12.0,941400.0],["1998-11-04",12.0833,12.4583,11.9583,12.1667,2046300.0],["1998-11-05",12.0417,12.375,12.0417,12.3333,1052700.0],["1998-11-06",12.3333,12.75,12.25,12.6667,1332300.0],["1998-11-09",12.4583,12.625,12.2917,12.5,1329600.0],["1998-11-10",12.5,12.5,12.3333,12.3333,263100.0],["1998-11-11",12.375,12.4688,12.125,12.125,760500.0],["1998-11-12",12.2083,12.75,12.1667,12.6667,739800.0],["1998-11-13",12.7083,12.7083,12.25,12.25,391500.0],["1998-11-16",12.5417,12.6667,12.5,12.5,361200.0],["1998-11-17",12.4167,12.4167,12.2917,12.375,329100.0],["1998-11-18",12.3333,12.4167,12.2917,12.375,291000.0],["1998-11-19",12.375,12.7083,12.2917,12.6458,554700.0],["1998-11-20",12.625,13.0,12.625,12.75,536100.0],["1998-11-23",12.75,12.8958,12.7083,12.875,488400.0],["1998-11-24",12.8333,13.125,12.7083,13.0417,524100.0],["1998-11-25",13.0833,13.1667,12.9583,13.1667,227700.0],["1998-11-27",13.1667,13.2708,12.8333,12.8333,228300.0],["1998-11-30",12.8542,13.0,12.6667,12.6667,141000.0],["1998-12-01",12.5833,12.6667,12.375,12.5833,361200.0],["1998-12-02",12.5833,12.9167,12.5,12.875,88200.0],["1998-12-03",12.75,12.8333,12.5,12.5,205500.0],["1998-12-04",12.5833,12.7917,12.5,12.7917,798000.0],["1998-12-07",12.8333,13.4583,12.8333,13.375,1366500.0],["1998-12-08",13.4583,14.0417,13.4583,13.8542,782400.0],["1998-12-09",13.875,13.875,13.4583,13.8125,599400.0],["1998-12-10",13.5833,13.8958,13.3958,13.5,352500.0],["1998-12-11",13.4583,13.5833,13.2083,13.5833,127800.0],["1998-12-14",13.5417,13.5417,13.2083,13.2083,423300.0],["1998-12-15",13.25,13.7917,13.25,13.5,596100.0],["1998-12-16",13.3333,13.4167,13.25,13.2917,834300.0],["1998-12-17",13.3021,14.4583,13.3021,14.2292,1174800.0],["1998-12-18",14.2083,14.4375,14.125,14.2917,863100.0],["1998-12-21",14.25,14.4167,14.1667,14.4167,233400.0],["1998-12-22",14.4167,14.9792,14.4167,14.8333,265500.0],["1998-12-23",14.7917,15.0,14.7083,14.7917,108000.0],["1998-12-24",15.0,15.0,14.7917,15.0,54900.0],["1998-12-28",14.9167,15.6667,14.9167,15.625,369900.0],["1998-12-29",15.5833,16.125,15.5833,16.0833,234300.0],["1998-12-30",16.1667,16.1667,15.9167,15.9792,175500.0],["1998-12-31",15.9375,16.8333,15.9375,16.6667,345900.0],["1999-01-04",16.625,17.0,15.9167,15.9167,474300.0],["1999-01-05",15.9792,16.0417,14.6667,15.1667,659100.0],["1999-01-06",15.2917,16.1667,15.1667,16.1667,370500.0],["1999-01-07",16.0417,16.1667,15.5,16.1667,424800.0],["1999-01-08",16.0,16.9167,16.0,16.5417,560700.0],["1999-01-11",16.5,16.625,16.3333,16.3333,346200.0],["1999-01-12",16.3333,16.5833,16.25,16.2708,247800.0],["1999-01-13",16.0417,16.4583,15.875,16.3958,156900.0],["1999-01-14",16.2083,16.4583,14.9792,15.4375,480000.0],["1999-01-15",15.3333,16.5,15.2917,16.4583,450900.0],["1999-01-19",16.625,16.7083,16.0625,16.5625,177300.0],["1999-01-20",16.5833,16.75,16.125,16.125,208200.0],["1999-01-21",16.0,16.3333,15.2917,15.2917,352800.0],["1999-01-22",15.2917,15.2917,14.9167,15.125,1289100.0],["1999-01-25",15.0,15.5417,15.0,15.4583,1020300.0],["1999-01-26",15.5,16.9583,15.3333,16.8333,597600.0],["1999-01-27",16.9167,16.9167,16.0833,16.125,1167900.0],["1999-01-28",16.3333,16.3333,15.875,15.9583,673200.0],["1999-01-29",15.9583,16.0833,15.7083,15.875,368700.0],["1999-02-01",15.9167,16.0833,15.5833,15.875,1641300.0],["1999-02-02",15.6667,15.875,14.6458,15.4583,557700.0],["1999-02-03",15.4167,15.4167,14.9167,15.125,638100.0],["1999-02-04",15.1667,15.1667,14.5,14.6667,594000.0],["1999-02-05",14.875,14.875,13.7083,14.25,1095000.0],["1999-02-08",14.4167,14.4167,13.8333,14.0833,933000.0],["1999-02-09",14.0417,14.25,13.8542,13.9167,1947900.0],["1999-02-10",14.0417,14.0417,13.5417,13.8333,1037700.0],["1999-02-11",13.8333,13.875,13.375,13.5833,916800.0],["1999-02-12",13.5625,13.5625,13.0833,13.375,1765500.0],["1999-02-16",13.375,13.4583,13.2917,13.3542,1396500.0],["1999-02-17",13.375,13.375,13.0417,13.1042,566700.0],["1999-02-18",13.375,13.375,13.0,13.2083,1345200.0],["1999-02-19",13.375,13.375,12.9583,13.3333,758700.0],["1999-02-22",13.3333,13.375,13.1667,13.3125,1183500.0],["1999-02-23",13.375,13.625,13.125,13.5833,462900.0],["1999-02-24",13.5833,14.0833,13.5,13.5833,1472100.0],["1999-02-25",13.5833,13.5833,13.125,13.3333,317400.0],["1999-02-26",13.4167,13.4167,13.0625,13.1042,280200.0],["1999-03-01",13.125,13.625,13.0417,13.4167,495900.0],["1999-03-02",13.5,13.5417,13.4167,13.5208,403200.0],["1999-03-03",13.5,13.5,12.901,13.0,1530600.0],["1999-03-04",13.1667,13.2083,12.7917,13.0417,1169100.0],["1999-03-05",13.0,13.1875,12.9583,13.1667,974100.0],["1999-03-08",13.1667,13.2083,12.8958,12.9583,1397400.0],["1999-03-09",12.9583,13.0417,12.875,12.9167,1399800.0],["1999-03-10",12.9583,12.9583,12.5833,12.75,1241700.0],["1999-03-11",12.7917,12.9167,12.7083,12.8333,1540200.0],["1999-03-12",12.7917,12.875,12.5,12.5833,808800.0],["1999-03-15",12.625,12.9167,12.5,12.9167,3469200.0],["1999-03-16",13.2083,13.2917,13.0417,13.1875,572400.0],["1999-03-17",13.2083,13.25,12.9583,13.0,897600.0],["1999-03-18",12.9167,13.0417,12.7292,13.0,535800.0],["1999-03-19",12.9583,12.9583,12.1458,12.2292,629400.0],["1999-03-22",12.3125,12.375,12.1667,12.2083,1235400.0],["1999-03-23",12.125,12.2292,11.6667,11.9167,429600.0],["1999-03-24",11.9167,12.0833,11.7917,11.9167,261900.0],["1999-03-25",12.1458,12.1458,11.9167,11.9583,648000.0],["1999-03-26",11.9583,12.125,11.8542,12.0417,783000.0],["1999-03-29",12.125,12.2083,11.6667,12.0417,1050000.0],["1999-03-30",11.9167,12.2083,11.9167,12.0,260700.0],["1999-03-31",12.0208,12.0208,11.875,12.0,820800.0],["1999-04-01",12.0417,12.0625,11.4948,11.6458,930000.0],["1999-04-05",11.6667,11.6667,10.5,11.1042,5325000.0],["1999-04-06",11.3542,12.4583,11.2917,12.4375,2655300.0],["1999-04-07",12.625,12.75,12.25,12.4583,960900.0],["1999-04-08",12.4375,12.4375,11.125,11.875,2569800.0],["1999-04-09",11.8333,12.125,11.4167,12.125,1182000.0],["1999-04-12",11.7917,11.875,11.6458,11.875,1009500.0],["1999-04-13",12.0,12.5,11.8333,12.4583,1200900.0],["1999-04-14",12.6667,13.3333,12.25,12.6875,898500.0],["1999-04-15",12.6667,13.4167,10.7917,13.25,620400.0],["1999-04-16",13.25,13.25,11.7917,12.375,1189500.0],["1999-04-19",12.5417,12.6667,12.4167,12.4583,310500.0],["1999-04-20",12.5417,12.625,12.0,12.2083,396300.0],["1999-04-21",12.2083,12.2917,11.9583,12.0833,645600.0],["1999-04-22",12.3333,12.4167,12.0417,12.3333,345600.0],["1999-04-23",11.0,11.0,8.6667,10.3333,12686400.0],["1999-04-26",10.4583,10.7917,10.2083,10.625,1285500.0],["1999-04-27",10.625,10.625,10.2083,10.4792,1076400.0],["1999-04-28",10.5,11.1667,10.4583,11.0,1811400.0],["1999-04-29",11.0,11.0833,10.7708,10.8333,1798800.0],["1999-04-30",10.7708,10.9583,10.5833,10.8125,1966200.0],["1999-05-03",10.8333,10.875,10.6667,10.7917,873900.0],["1999-05-04",10.7917,10.9583,10.7083,10.75,1207800.0],["1999-05-05",10.7083,10.7917,10.625,10.7083,1177200.0],["1999-05-06",10.7083,10.75,10.4583,10.6042,2223000.0],["1999-05-07",10.5833,10.6667,10.3333,10.5,881400.0],["1999-05-10",10.5417,10.5833,10.25,10.3958,3836400.0],["1999-05-11",10.3333,10.9375,10.3333,10.8542,1395300.0],["1999-05-12",10.7917,11.1875,10.625,11.0,1571100.0],["1999-05-13",10.9167,11.1875,10.7917,11.1875,443700.0],["1999-05-14",11.0,11.4167,10.75,11.0,507900.0],["1999-05-17",10.75,10.875,10.625,10.875,1009500.0],["1999-05-18",10.9167,11.0417,10.7917,10.9792,149400.0],["1999-05-19",11.0417,11.2917,10.9583,11.125,274800.0],["1999-05-20",11.2083,11.25,11.0833,11.1667,210600.0],["1999-05-21",10.75,11.25,10.5833,11.0417,2327100.0],["1999-05-24",11.0208,11.125,10.4583,10.5,1946400.0],["1999-05-25",10.5208,10.7917,10.125,10.6667,916800.0],["1999-05-26",10.7083,10.7917,10.5,10.7292,726900.0],["1999-05-27",10.6667,10.7292,10.25,10.2917,468000.0],["1999-05-28",10.3021,10.9167,10.2708,10.625,868500.0],["1999-06-01",10.625,10.9167,10.625,10.8542,333300.0],["1999-06-02",10.8125,10.8333,10.625,10.75,970800.0],["1999-06-03",10.6667,10.9167,10.625,10.6667,1201800.0],["1999-06-04",10.625,10.9167,10.625,10.8333,452100.0],["1999-06-07",10.8333,11.0833,10.7917,11.0312,735000.0],["1999-06-08",11.0,11.0833,10.9792,11.0833,707700.0],["1999-06-09",11.0625,11.4583,11.0625,11.3542,502200.0],["1999-06-10",11.3333,11.375,11.2083,11.375,921900.0],["1999-06-11",11.4167,11.6667,11.3333,11.5625,1406700.0],["1999-06-14",11.5833,11.625,11.25,11.2917,773700.0],["1999-06-15",11.3333,11.4167,11.2083,11.3958,566400.0],["1999-06-16",11.4583,11.75,11.4583,11.6875,849600.0],["1999-06-17",11.75,11.75,11.5833,11.6042,1018200.0],["1999-06-18",11.6875,11.7083,11.3333,11.5,892200.0],["1999-06-21",11.5,11.5417,11.2917,11.4167,473100.0],["1999-06-22",11.4167,11.6667,11.3333,11.5833,517500.0],["1999-06-23",11.9375,12.25,11.75,11.9167,1668600.0],["1999-06-24",11.875,12.4792,11.875,12.3333,1620600.0],["1999-06-25",12.3333,12.4375,12.2083,12.25,1216500.0],["1999-06-28",12.2917,12.7083,12.25,12.6667,1620900.0],["1999-06-29",12.7083,13.0,12.5417,12.8542,1638300.0],["1999-06-30",12.9583,13.5833,12.8333,13.0,6854700.0],["1999-07-01",12.9167,13.2917,12.8333,12.9167,1376700.0],["1999-07-02",12.875,13.1667,12.6667,12.9583,424200.0],["1999-07-06",13.0417,13.4583,13.0417,13.375,1356300.0],["1999-07-07",13.2917,13.375,13.1042,13.125,1875900.0],["1999-07-08",13.1042,13.125,12.875,12.8958,1728600.0],["1999-07-09",12.8125,12.9167,12.5833,12.7917,1578300.0],["1999-07-12",12.7292,13.0417,12.7083,13.0,1068900.0],["1999-07-13",12.875,12.9375,12.75,12.7917,1397100.0],["1999-07-14",12.8333,12.875,12.7083,12.8021,349500.0],["1999-07-15",12.7292,12.8333,12.6042,12.6667,612300.0],["1999-07-16",12.7083,12.9583,12.625,12.8333,1130100.0],["1999-07-19",12.8438,12.8958,12.125,12.1875,700800.0],["1999-07-20",12.1667,12.25,11.9792,11.9792,649800.0],["1999-07-21",12.1667,12.1667,11.9792,12.1667,1005000.0],["1999-07-22",12.1667,12.2708,11.875,12.0208,521100.0],["1999-07-23",11.6667,11.7917,10.1667,10.4167,11091000.0],["1999-07-26",10.375,10.5417,10.25,10.4583,1130400.0],["1999-07-27",10.4583,10.6667,10.4167,10.4792,2292900.0],["1999-07-28",10.5833,10.6667,10.4583,10.4792,1941300.0],["1999-07-29",10.4167,10.4375,10.1667,10.1667,1954800.0],["1999-07-30",10.2083,10.25,10.1667,10.2083,1594500.0],["1999-08-02",10.1875,10.1875,9.9583,10.0,1376700.0],["1999-08-03",10.125,10.125,9.4167,9.5208,1469700.0],["1999-08-04",9.4583,9.625,9.0,9.2083,1878300.0],["1999-08-05",9.2083,9.3333,9.1458,9.2917,1067100.0],["1999-08-06",9.3333,9.4792,9.2083,9.2708,952200.0],["1999-08-09",9.3333,9.7917,9.2083,9.6875,2536500.0],["1999-08-10",9.7083,10.0625,9.6667,10.0,2172300.0],["1999-08-11",10.0833,10.0833,9.9583,10.0208,727500.0],["1999-08-12",10.0833,10.375,10.0,10.0417,845400.0],["1999-08-13",10.0625,10.5,10.0417,10.1667,791100.0],["1999-08-16",10.1667,10.4167,10.1667,10.2292,1430100.0],["1999-08-17",10.2292,10.375,10.0417,10.3333,1578300.0],["1999-08-18",10.2812,10.6667,10.2292,10.5417,535800.0],["1999-08-19",10.3854,11.1667,10.3125,11.0417,1704000.0],["1999-08-20",11.0417,11.2708,11.0,11.125,966300.0],["1999-08-23",11.1667,11.3125,10.9167,11.1667,1403700.0],["1999-08-24",11.0833,11.1667,10.5,10.6042,852000.0],["1999-08-25",10.5,10.5417,10.0625,10.25,1782300.0],["1999-08-26",10.2083,10.3333,10.0,10.2917,1115700.0],["1999-08-27",10.2292,10.2292,9.7917,9.8125,1353600.0],["1999-08-30",9.8542,10.125,9.8333,9.9583,1764600.0],["1999-08-31",10.0,10.0417,9.7917,9.8125,1373100.0],["1999-09-01",9.9375,10.125,9.8854,10.125,894900.0],["1999-09-02",9.9271,9.9375,9.5833,9.6875,1797300.0],["1999-09-03",10.0,10.0208,9.9583,10.0,693600.0],["1999-09-07",10.0,10.0208,9.9792,10.0,530700.0],["1999-09-08",9.9583,10.0417,9.75,9.7708,1575900.0],["1999-09-09",9.875,10.0,9.7917,9.9375,1212900.0],["1999-09-10",10.0,10.0833,9.9792,10.0833,1367100.0],["1999-09-13",10.0833,10.125,10.0417,10.0625,740700.0],["1999-09-14",10.0417,10.3542,10.0417,10.3125,883800.0],["1999-09-15",10.375,10.4167,10.2917,10.3125,977400.0],["1999-09-16",10.2917,10.3125,9.9167,10.0625,1898100.0],["1999-09-17",10.1562,10.1562,9.625,9.9375,1698600.0],["1999-09-20",9.9167,10.0,9.5,9.5312,1215600.0],["1999-09-21",9.4167,9.4583,8.5208,8.6042,3492300.0],["1999-09-22",8.3333,9.1042,8.0625,8.875,4607700.0],["1999-09-23",9.2292,9.6667,8.7292,8.8333,3347400.0],["1999-09-24",8.8333,9.0208,8.375,8.5208,2211300.0],["1999-09-27",8.6667,9.2917,8.625,9.0833,1947900.0],["1999-09-28",9.1667,9.375,9.0,9.3333,951300.0],["1999-09-29",9.25,9.375,8.9583,8.9792,1569600.0],["1999-09-30",9.1875,9.2083,8.6667,8.9792,1526400.0],["1999-10-01",8.7292,8.9167,8.4167,8.625,2086800.0],["1999-10-04",8.625,8.75,8.5625,8.625,668700.0],["1999-10-05",8.6667,8.9167,8.5833,8.6667,1055700.0],["1999-10-06",8.7396,9.2917,8.7396,9.2083,1091400.0],["1999-10-07",9.1875,9.3333,9.0,9.3125,1568400.0],["1999-10-08",9.3333,9.3333,8.9167,8.9583,885600.0],["1999-10-11",8.9583,9.5,8.9167,9.4792,1110000.0],["1999-10-12",9.2708,9.625,9.0,9.5104,1533000.0],["1999-10-13",9.375,9.5,9.125,9.1875,868800.0],["1999-10-14",9.1667,9.2188,8.3333,8.8333,1954500.0],["1999-10-15",8.625,8.8125,8.25,8.6667,1303500.0],["1999-10-18",8.4375,8.5625,8.2917,8.4375,1166400.0],["1999-10-19",8.5521,8.625,8.3333,8.3333,1234800.0],["1999-10-20",8.4688,8.7917,8.4583,8.5417,1129500.0],["1999-10-21",8.375,10.0,8.3333,9.9792,6481500.0],["1999-10-22",10.0208,10.0208,9.4583,9.5208,1147500.0],["1999-10-25",9.4583,9.6875,9.1667,9.2083,1744500.0],["1999-10-26",9.3333,10.875,9.25,10.0208,2734800.0],["1999-10-27",9.9167,10.5,9.2917,10.125,2664300.0],["1999-10-28",10.2917,10.4167,9.7083,9.75,1551900.0],["1999-10-29",9.8333,11.0417,9.7917,10.25,6033600.0],["1999-11-01",10.1562,10.6667,10.1042,10.5833,2049300.0],["1999-11-02",10.5729,11.5833,10.5,11.2917,5231100.0],["1999-11-03",11.3958,12.25,11.375,12.0,4059600.0],["1999-11-04",12.2083,12.3333,11.2083,11.5417,3404100.0],["1999-11-05",11.7083,11.8333,11.1667,11.375,945900.0],["1999-11-08",11.3958,11.7083,11.25,11.5417,945300.0],["1999-11-09",11.5,11.6667,11.2083,11.3542,944400.0],["1999-11-10",11.1667,11.4167,10.75,11.0417,3030600.0],["1999-11-11",11.2083,11.2917,10.2083,10.6458,1785600.0],["1999-11-12",10.9167,11.1667,10.4583,10.9167,1177500.0],["1999-11-15",11.0417,11.1667,10.7917,11.0625,439800.0],["1999-11-16",11.1667,11.9583,11.0833,11.25,1064100.0],["1999-11-17",11.3542,11.625,11.0,11.0833,1199400.0],["1999-11-18",10.9792,11.4167,10.9167,11.2917,962700.0],["1999-11-19",11.3229,12.1667,11.25,11.8125,1694100.0],["1999-11-22",11.8333,12.0,11.6667,11.75,928200.0],["1999-11-23",11.7604,11.9167,11.2708,11.3333,1165500.0],["1999-11-24",11.375,11.8333,11.25,11.5417,777600.0],["1999-11-26",11.5938,11.875,11.5625,11.6458,148500.0],["1999-11-29",11.75,11.75,11.1042,11.3125,627900.0],["1999-11-30",11.3125,11.8333,11.0833,11.6458,804600.0],["1999-12-01",11.5729,11.9167,11.4167,11.5417,1070700.0],["1999-12-02",11.5104,11.7083,11.4792,11.7083,678000.0],["1999-12-03",11.7083,12.2083,11.6667,11.8542,1127700.0],["1999-12-06",11.625,11.875,11.2917,11.625,603300.0],["1999-12-07",11.6875,11.9167,11.5833,11.8333,336600.0],["1999-12-08",11.7708,12.2083,11.375,11.5625,409500.0],["1999-12-09",11.5,11.75,11.3542,11.6042,424200.0],["1999-12-10",11.75,11.7917,11.2708,11.625,690300.0],["1999-12-13",11.5833,11.6875,11.2083,11.4583,622200.0],["1999-12-14",11.4583,11.5,10.5833,10.6667,1633200.0],["1999-12-15",6.875,9.4792,6.75,9.1875,22557900.0],["1999-12-16",9.125,9.1667,8.4167,8.6458,5478300.0],["1999-12-17",8.6458,9.125,8.625,8.9167,4764900.0],["1999-12-20",8.9896,9.5104,8.9583,9.0,4431600.0],["1999-12-21",8.9375,9.0,8.8542,8.9167,3949200.0],["1999-12-22",8.9167,9.1667,8.6667,8.75,1696200.0],["1999-12-23",8.7083,9.0625,8.6667,8.875,1854600.0],["1999-12-27",8.875,9.0625,8.8333,9.0417,1870200.0],["1999-12-28",9.0208,9.2292,8.9583,9.0625,1192800.0],["1999-12-29",9.0625,9.125,8.875,9.0,1337400.0],["1999-12-30",9.1667,9.3333,9.0,9.1667,1271700.0],["1999-12-31",9.2083,9.4792,9.0833,9.3333,1333800.0],["2000-01-03",9.3333,9.375,8.9167,8.9375,1335300.0],["2000-01-04",8.8333,8.9167,8.1042,8.3333,2669400.0],["2000-01-05",8.25,8.3333,8.0,8.0625,2554200.0],["2000-01-06",8.0,8.1667,7.9583,7.9792,2390400.0],["2000-01-07",7.9792,8.0,7.7917,7.8125,3169800.0],["2000-01-10",7.9167,8.375,7.7083,8.1875,4111500.0],["2000-01-11",8.125,8.375,7.9792,8.0208,2459400.0],["2000-01-12",8.3125,8.3125,7.9583,7.9792,2915100.0],["2000-01-13",8.0208,8.25,8.0,8.2292,2906400.0],["2000-01-14",8.0625,8.5833,7.9167,8.5417,3642000.0],["2000-01-18",8.5,9.125,8.2917,9.0625,4053900.0],["2000-01-19",9.0417,9.875,9.0208,9.7708,5184600.0],["2000-01-20",9.9062,9.9583,8.8125,8.9583,2309400.0],["2000-01-21",8.6667,8.8333,7.5,8.2708,11151600.0],["2000-01-24",8.3021,8.5833,7.6667,7.9167,2319900.0],["2000-01-25",8.1875,8.2917,7.5,7.6458,2370900.0],["2000-01-26",7.5833,7.6667,7.25,7.2917,2370600.0],["2000-01-27",7.3958,7.3958,7.1667,7.2917,1847700.0],["2000-01-28",7.2917,7.3542,7.0833,7.125,2541000.0],["2000-01-31",7.2812,7.3333,6.8333,7.1667,2073000.0],["2000-02-01",7.1042,7.5417,7.0833,7.3958,1637100.0],["2000-02-02",7.5,7.5,7.0417,7.1875,1748700.0],["2000-02-03",7.2917,7.5417,7.1458,7.4583,1821000.0],["2000-02-04",7.4583,7.5625,7.2708,7.3542,1095900.0],["2000-02-07",7.375,7.8958,7.3333,7.6667,1428900.0],["2000-02-08",7.6979,8.125,7.6875,8.0833,3111300.0],["2000-02-09",8.0833,8.5417,8.0417,8.5,5347200.0],["2000-02-10",8.4375,8.5,8.0,8.2708,1881900.0],["2000-02-11",8.2708,8.375,7.2292,7.3958,3960600.0],["2000-02-14",7.5,7.7083,7.3333,7.7083,2977200.0],["2000-02-15",7.6458,7.7292,6.75,7.625,2394000.0],["2000-02-16",7.5833,8.2292,7.5833,7.7708,2726700.0],["2000-02-17",7.7708,12.8958,7.7396,9.3333,12286200.0],["2000-02-18",10.6667,11.6667,9.5208,9.9583,8315700.0],["2000-02-22",10.1667,10.5417,8.6042,8.6667,3626400.0],["2000-02-23",8.9167,9.625,8.7917,9.25,2372700.0],["2000-02-24",13.3333,16.0417,12.7917,13.2917,33636600.0],["2000-02-25",13.25,13.75,12.7917,13.2083,5767800.0],["2000-02-28",13.0312,13.3125,12.5,13.2708,4527600.0],["2000-02-29",13.2708,15.2083,13.25,15.0417,6858600.0],["2000-03-01",15.25,15.6667,14.5417,15.3542,5983800.0],["2000-03-02",14.8958,15.0417,14.3125,14.4792,1912200.0],["2000-03-03",14.4792,14.8125,14.0833,14.2292,2018400.0],["2000-03-06",14.1667,14.1667,13.4167,13.6458,1528800.0],["2000-03-07",13.5833,13.9583,13.2917,13.375,3372000.0],["2000-03-08",13.3333,13.5,12.2917,12.6667,3645900.0],["2000-03-09",12.6667,13.2083,12.5,13.0417,1260600.0],["2000-03-10",13.0625,13.2083,11.7917,11.9583,1719000.0],["2000-03-13",11.2917,11.875,10.5,10.7708,1905600.0],["2000-03-14",10.7917,11.8333,10.7083,10.9167,1954500.0],["2000-03-15",10.9167,10.9792,9.9167,10.0208,2262600.0],["2000-03-16",10.4583,11.0,10.0833,10.8542,2756700.0],["2000-03-17",10.5938,11.7917,10.5833,11.3333,1608900.0],["2000-03-20",11.2917,11.3542,10.0,10.0833,1663800.0],["2000-03-21",10.0104,10.125,9.2917,9.8125,2494200.0],["2000-03-22",10.0833,11.0417,9.9583,10.6042,2420700.0],["2000-03-23",10.9583,10.9583,10.0417,10.2917,1242900.0],["2000-03-24",10.3958,10.3958,9.5833,9.8958,2037000.0],["2000-03-27",9.8333,9.8958,9.3125,9.375,1706700.0],["2000-03-28",9.3333,9.625,9.0417,9.1667,815400.0],["2000-03-29",9.1771,9.3333,8.6042,9.1042,1597200.0],["2000-03-30",9.0833,9.375,9.0729,9.2708,1524600.0],["2000-03-31",9.625,9.7917,9.5,9.625,2403900.0],["2000-04-03",9.6562,9.6667,9.125,9.1458,1306800.0],["2000-04-04",9.1875,9.2448,8.8125,8.8333,2063700.0],["2000-04-05",8.75,9.4167,8.625,9.1458,2259300.0],["2000-04-06",9.2292,9.9792,9.1875,9.375,1705200.0],["2000-04-07",9.5625,9.7917,9.3333,9.3958,2874900.0],["2000-04-10",9.3958,9.5625,8.4792,8.4792,1434000.0],["2000-04-11",8.4688,9.0417,8.4167,8.875,962100.0],["2000-04-12",8.9479,9.0417,8.4583,8.4792,727200.0],["2000-04-13",8.7708,8.7708,8.1875,8.2083,998400.0],["2000-04-14",8.0833,8.0833,7.5,7.5833,1574700.0],["2000-04-17",8.0625,8.2917,7.3958,7.6667,851100.0],["2000-04-18",7.875,8.5208,7.7292,8.5,1809900.0],["2000-04-19",8.6042,8.9167,8.5,8.625,787200.0],["2000-04-20",8.5833,8.625,8.2917,8.375,947100.0],["2000-04-24",8.3854,8.3854,7.9583,8.0625,1813200.0],["2000-04-25",8.125,8.5625,8.1042,8.3333,1431000.0],["2000-04-26",5.0,5.3333,4.2917,4.4375,34236000.0],["2000-04-27",4.3542,5.1875,4.25,5.0417,11316000.0],["2000-04-28",5.125,5.8333,4.6667,5.4375,7946100.0],["2000-05-01",5.7292,6.0833,5.4115,5.6458,5676600.0],["2000-05-02",5.7917,5.7917,5.5,5.5417,3639300.0],["2000-05-03",5.5417,5.5417,5.2083,5.2292,2705400.0],["2000-05-04",5.2083,5.7083,5.2083,5.6458,2010300.0],["2000-05-05",5.6458,5.875,5.5417,5.5833,745800.0],["2000-05-08",5.4583,5.6667,5.4375,5.6042,1543800.0],["2000-05-09",5.6667,5.6875,5.4375,5.4792,1030200.0],["2000-05-10",5.4792,5.5,5.2917,5.3125,1117500.0],["2000-05-11",5.3125,5.4167,5.25,5.3125,1232700.0],["2000-05-12",5.2708,5.4583,5.0625,5.1042,594300.0],["2000-05-15",5.2083,5.2292,4.8333,4.9375,3051300.0],["2000-05-16",4.9792,5.1042,4.9792,5.0,1296900.0],["2000-05-17",4.9792,5.0208,4.7917,4.9792,1906200.0],["2000-05-18",5.0417,5.0417,4.7917,4.7917,490200.0],["2000-05-19",4.7812,4.875,4.625,4.625,1487400.0],["2000-05-22",4.6667,4.7083,4.5,4.5208,1030200.0],["2000-05-23",4.6458,4.7292,4.5208,4.6667,1854300.0],["2000-05-24",4.6667,4.7292,4.3333,4.375,4582200.0],["2000-05-25",4.4583,4.5833,4.25,4.25,1328100.0],["2000-05-26",4.2917,4.2917,3.7917,3.875,1788900.0],["2000-05-30",4.0,4.0625,3.8125,4.0208,1442400.0],["2000-05-31",4.0208,4.0417,3.9583,4.0417,980100.0],["2000-06-01",4.0833,4.5,4.0625,4.4375,1363500.0],["2000-06-02",4.4583,4.8958,4.4583,4.5833,2958900.0],["2000-06-05",4.6042,4.8542,4.6042,4.75,1879500.0],["2000-06-06",4.7604,4.9583,4.6667,4.6667,746400.0],["2000-06-07",4.7604,4.9583,4.6875,4.9167,2145000.0],["2000-06-08",5.0,5.2917,4.9896,5.1458,1509300.0],["2000-06-09",5.6042,6.25,5.375,6.0625,3620700.0],["2000-06-12",6.0625,6.1042,5.3333,5.6458,1611900.0],["2000-06-13",5.6354,5.7083,5.5,5.6458,1130400.0],["2000-06-14",5.6667,5.7083,5.5833,5.6458,613200.0],["2000-06-15",5.6667,5.75,5.5417,5.625,1684800.0],["2000-06-16",5.625,5.7292,5.625,5.6875,1407600.0],["2000-06-19",5.6979,5.75,5.6667,5.6875,829800.0],["2000-06-20",5.6771,5.8333,5.625,5.8333,741000.0],["2000-06-21",5.7917,5.9167,5.6667,5.7917,258600.0],["2000-06-22",5.75,5.9167,5.625,5.625,240600.0],["2000-06-23",5.7083,5.7292,5.4375,5.7083,1127100.0],["2000-06-26",5.7083,5.8958,5.6042,5.7917,499500.0],["2000-06-27",5.5833,5.7292,5.5,5.6458,1014600.0],["2000-06-28",5.5833,5.6667,5.5417,5.6458,940200.0],["2000-06-29",5.625,5.75,5.3542,5.375,311100.0],["2000-06-30",5.5208,5.7083,5.4167,5.7083,993300.0],["2000-07-03",5.6667,5.7083,5.5833,5.625,384900.0],["2000-07-05",5.5625,5.625,5.375,5.375,859500.0],["2000-07-06",5.3958,5.5156,5.125,5.4375,872700.0],["2000-07-07",5.375,5.7708,5.2917,5.7708,523800.0],["2000-07-10",5.625,5.8125,5.5417,5.6875,775800.0],["2000-07-11",5.6042,5.8125,5.6042,5.7292,769500.0],["2000-07-12",5.8542,6.0833,5.7083,6.0833,892200.0],["2000-07-13",6.1042,7.0417,6.0,6.7917,3227700.0],["2000-07-14",6.7917,7.4375,6.7917,7.3542,2255400.0],["2000-07-17",7.1562,7.2083,6.6042,6.6042,1103700.0],["2000-07-18",6.6354,6.6458,6.375,6.5833,465900.0],["2000-07-19",6.5417,6.5417,6.0,6.0417,954900.0],["2000-07-20",6.0417,6.2917,5.7917,6.25,711600.0],["2000-07-21",6.25,6.5417,6.0417,6.5,584400.0],["2000-07-24",6.5208,6.6667,6.375,6.5417,1529100.0],["2000-07-25",6.4792,6.4792,6.0833,6.0833,622500.0],["2000-07-26",6.1042,6.3333,6.0,6.2292,445800.0],["2000-07-27",6.1354,6.3542,6.0417,6.2292,351300.0],["2000-07-28",6.2083,6.2292,5.7917,5.8125,287100.0],["2000-07-31",5.7917,6.1875,5.75,5.8958,535200.0],["2000-08-01",5.8125,6.2083,5.75,5.9583,188400.0],["2000-08-02",5.875,6.25,5.875,6.1458,316200.0],["2000-08-03",6.0,6.1667,5.75,6.1458,411000.0],["2000-08-04",6.0729,6.3333,5.9583,6.125,617100.0],["2000-08-07",6.2917,6.2917,5.9583,6.2083,150600.0],["2000-08-08",6.125,6.25,5.9167,6.2292,192000.0],["2000-08-09",6.1667,6.2917,5.9583,6.125,156000.0],["2000-08-10",6.2083,6.2292,5.9167,5.9167,120000.0],["2000-08-11",5.9167,6.1667,5.9167,6.1458,238800.0],["2000-08-14",5.9583,6.2292,5.875,6.2083,520800.0],["2000-08-15",6.1667,6.5,6.1667,6.4583,1109700.0],["2000-08-16",6.4583,6.5,6.2917,6.3333,1484400.0],["2000-08-17",6.4896,6.5,6.2083,6.2708,187500.0],["2000-08-18",6.1979,6.2917,6.1667,6.1667,528900.0],["2000-08-21",6.1667,6.1667,5.8333,5.9792,336000.0],["2000-08-22",5.7917,6.0208,5.7917,5.8333,505200.0],["2000-08-23",5.7917,5.9167,5.7917,5.8542,199800.0],["2000-08-24",5.8542,6.0208,5.7917,5.9792,601200.0],["2000-08-25",6.0208,6.2292,5.8333,6.1042,805500.0],["2000-08-28",6.1146,6.4167,6.0,6.2448,360300.0],["2000-08-29",6.1667,6.3333,6.0833,6.2292,267000.0],["2000-08-30",6.2292,6.4583,6.1458,6.2917,191100.0],["2000-08-31",6.3333,6.375,6.0833,6.125,395700.0],["2000-09-01",6.1458,6.3125,6.0417,6.1875,345000.0],["2000-09-05",6.0417,6.4167,6.0,6.2083,1863300.0],["2000-09-06",6.2083,6.2917,6.0833,6.1042,384600.0],["2000-09-07",6.2292,6.3125,5.875,5.8958,730200.0],["2000-09-08",5.8958,6.1667,5.8542,6.0625,1275600.0],["2000-09-11",6.0208,6.0417,5.9167,5.9583,751800.0],["2000-09-12",5.8958,6.0417,5.8958,5.8958,225000.0],["2000-09-13",5.9583,6.25,5.2083,5.3229,1657800.0],["2000-09-14",5.4167,5.7708,5.2917,5.75,1141800.0],["2000-09-15",5.4479,5.6458,5.3542,5.3958,486300.0],["2000-09-18",5.7917,5.9583,5.0625,5.25,708300.0],["2000-09-19",4.9896,5.4375,4.9792,5.25,1770900.0],["2000-09-20",5.2917,5.3125,5.125,5.1667,300600.0],["2000-09-21",5.0625,5.1458,4.9167,5.0,834000.0],["2000-09-22",4.8333,5.1667,4.75,5.1667,518700.0],["2000-09-25",5.0312,5.3333,5.0312,5.3229,304500.0],["2000-09-26",5.1875,5.3958,5.1875,5.25,897900.0],["2000-09-27",5.25,5.3333,5.1875,5.25,356100.0],["2000-09-28",5.2708,5.6667,5.2708,5.6667,600000.0],["2000-09-29",5.5417,5.5625,5.0833,5.4167,699300.0],["2000-10-02",5.4167,5.4167,4.8958,4.9167,428100.0],["2000-10-03",5.0104,5.0208,4.625,4.625,357900.0],["2000-10-04",4.6406,4.8333,4.5,4.6458,479700.0],["2000-10-05",4.6667,4.7917,4.5833,4.625,204300.0],["2000-10-06",4.5833,4.6667,4.4167,4.4167,544800.0],["2000-10-09",4.5417,4.7292,4.4167,4.7292,394200.0],["2000-10-10",4.6667,4.75,4.25,4.3333,314100.0],["2000-10-11",4.3333,4.375,4.2083,4.3333,455700.0],["2000-10-12",4.3385,4.4583,4.25,4.2917,215100.0],["2000-10-13",4.2552,5.3333,4.25,5.25,1277400.0],["2000-10-16",5.2135,5.2135,4.5,4.5156,1178100.0],["2000-10-17",4.724,4.7917,4.2708,4.375,321300.0],["2000-10-18",4.4167,4.5625,4.2083,4.5625,397800.0],["2000-10-19",4.5469,4.8958,4.5417,4.8333,217800.0],["2000-10-20",4.8438,5.5833,4.5625,5.4583,633900.0],["2000-10-23",5.5208,5.625,5.125,5.1875,448200.0],["2000-10-24",5.1667,5.5417,5.1667,5.375,628500.0],["2000-10-25",5.3333,5.5,5.2917,5.375,360600.0],["2000-10-26",5.3125,5.4375,4.875,5.0,880800.0],["2000-10-27",4.4167,4.5417,3.7292,4.2292,1308300.0],["2000-10-30",4.25,4.4167,4.1667,4.4167,2075400.0],["2000-10-31",4.375,4.5833,4.3542,4.5,451800.0],["2000-11-01",4.5,5.2917,4.4583,4.8125,936000.0],["2000-11-02",4.8177,5.3125,4.8125,5.2292,738300.0],["2000-11-03",5.2083,5.7083,4.9167,5.0,963000.0],["2000-11-06",5.125,5.3125,4.9792,5.0417,1096800.0],["2000-11-07",5.0469,5.1042,4.75,5.0833,748200.0],["2000-11-08",5.0677,5.1042,4.9167,4.9792,675300.0],["2000-11-09",5.0208,5.0208,4.8333,4.9583,283200.0],["2000-11-10",4.8542,4.9583,4.625,4.625,561900.0],["2000-11-13",4.6302,4.9167,4.6042,4.8958,1000200.0],["2000-11-14",4.8125,4.9792,4.6875,4.8542,1152600.0],["2000-11-15",4.8333,5.0417,4.8333,5.0417,443100.0],["2000-11-16",4.8958,5.0417,4.8958,4.9792,520500.0],["2000-11-17",5.0208,5.0417,4.9167,4.9583,232800.0],["2000-11-20",4.8333,5.0208,4.8333,4.9583,192300.0],["2000-11-21",4.9583,5.0208,4.7292,4.8333,907500.0],["2000-11-22",4.8333,4.8542,4.7083,4.8125,757200.0],["2000-11-24",4.8438,4.875,4.625,4.875,229800.0],["2000-11-27",4.8333,4.875,4.5417,4.5417,495600.0],["2000-11-28",4.526,5.6667,4.25,5.4896,1413000.0],["2000-11-29",5.1667,5.25,4.4167,4.75,526200.0],["2000-11-30",4.6667,4.75,4.5417,4.625,620700.0],["2000-12-01",4.5938,5.0625,4.5417,4.8125,495300.0],["2000-12-04",4.7917,4.9115,4.6667,4.6875,294600.0],["2000-12-05",4.75,5.0833,4.7083,5.0833,382500.0],["2000-12-06",5.0417,5.2292,5.0,5.0833,603000.0],["2000-12-07",5.0417,5.1458,4.9375,5.0208,458100.0],["2000-12-08",5.1042,5.3333,5.0833,5.2708,613800.0],["2000-12-11",5.25,5.375,5.1562,5.2917,1161300.0],["2000-12-12",5.1562,5.3333,5.125,5.1875,187800.0],["2000-12-13",5.2083,5.2083,4.875,4.8958,397200.0],["2000-12-14",4.8385,5.1458,4.6875,5.0,570300.0],["2000-12-15",4.9583,5.0,4.6458,4.8125,1302900.0],["2000-12-18",4.7708,5.0,4.3125,4.375,533700.0],["2000-12-19",4.375,4.375,4.0,4.0833,803100.0],["2000-12-20",3.8333,4.0833,3.7083,3.7083,840300.0],["2000-12-21",3.6875,4.4792,3.5833,4.3958,1653300.0],["2000-12-22",4.3333,4.5625,4.0,4.125,1391100.0],["2000-12-26",4.1458,4.2292,4.0833,4.1458,540300.0],["2000-12-27",4.0052,4.2083,3.875,4.0417,514800.0],["2000-12-28",3.9375,4.125,3.7083,3.9896,1407900.0],["2000-12-29",3.875,3.8958,3.5833,3.8542,1650900.0],["2001-01-02",3.8542,4.0,3.7292,3.8333,396300.0],["2001-01-03",3.8333,4.625,3.7708,4.5625,1318200.0],["2001-01-04",4.5729,4.5781,3.875,4.2083,499200.0],["2001-01-05",4.375,4.375,4.0833,4.1667,1985400.0],["2001-01-08",4.0625,4.1667,3.7917,3.9792,720900.0],["2001-01-09",3.9167,4.2083,3.9167,4.0417,1357500.0],["2001-01-10",4.0833,4.3333,3.9167,4.25,1326000.0],["2001-01-11",4.0,4.3542,4.0,4.2917,387000.0],["2001-01-12",4.2292,4.5208,4.2292,4.4583,1362900.0],["2001-01-16",4.3958,4.5417,4.3125,4.5417,465000.0],["2001-01-17",4.4583,4.6042,4.4583,4.5469,336600.0],["2001-01-18",4.5573,4.6875,4.5208,4.5208,495600.0],["2001-01-19",4.6615,4.6615,3.7917,3.9167,2028900.0],["2001-01-22",3.9167,4.0,3.75,3.8125,669000.0],["2001-01-23",3.8125,3.9583,3.7708,3.8958,732600.0],["2001-01-24",3.974,3.9792,3.75,3.7917,250500.0],["2001-01-25",3.8125,3.875,3.75,3.8125,425100.0],["2001-01-26",3.8333,3.8542,3.7083,3.75,276000.0],["2001-01-29",3.8125,3.875,3.6875,3.7708,2169300.0],["2001-01-30",3.9062,3.9375,3.75,3.8542,446400.0],["2001-01-31",3.8542,3.9167,3.7083,3.8125,665700.0],["2001-02-01",3.7135,4.0833,3.6667,3.8958,622500.0],["2001-02-02",3.8958,3.9792,3.7708,3.7708,699600.0],["2001-02-05",3.7917,3.8333,3.6875,3.75,213900.0],["2001-02-06",3.7292,3.8542,3.6458,3.7708,270600.0],["2001-02-07",3.7917,3.8125,3.6875,3.6875,623700.0],["2001-02-08",3.7292,3.9167,3.7292,3.8958,1171500.0],["2001-02-09",3.8333,4.0,3.7917,3.8125,779400.0],["2001-02-12",3.8125,3.8542,3.6667,3.7083,1479300.0],["2001-02-13",3.7031,3.8333,3.625,3.6875,317700.0],["2001-02-14",3.625,3.6667,3.5,3.5625,391800.0],["2001-02-15",3.5625,3.6875,3.5625,3.6667,563100.0],["2001-02-16",3.6615,3.6875,3.6042,3.625,692100.0],["2001-02-20",3.6667,3.6667,3.4375,3.4375,461400.0],["2001-02-21",3.4167,3.5208,3.375,3.4167,396300.0],["2001-02-22",3.4167,3.4792,3.2708,3.2917,336600.0],["2001-02-23",3.3385,3.3854,3.0,3.0938,1190100.0],["2001-02-26",3.1667,3.2292,3.0833,3.2292,244200.0],["2001-02-27",3.2292,3.2292,3.0417,3.0417,413400.0],["2001-02-28",3.0729,3.1979,3.0417,3.125,760200.0],["2001-03-01",3.0833,3.1667,2.9583,3.0208,897900.0],["2001-03-02",3.0417,3.1667,2.8958,3.0208,340800.0],["2001-03-05",3.0208,3.0417,2.9583,2.9583,299100.0],["2001-03-06",2.9635,3.0625,2.8958,2.9948,1913700.0],["2001-03-07",2.9896,3.0208,2.9375,3.0,894300.0],["2001-03-08",3.0,3.0208,2.9583,2.9792,675000.0],["2001-03-09",2.9896,2.9896,2.9062,2.9583,351300.0],["2001-03-12",2.9271,3.0,2.8958,2.9062,245100.0],["2001-03-13",2.9167,3.0,2.7917,3.0,490200.0],["2001-03-14",2.7812,2.875,2.6875,2.7188,668100.0],["2001-03-15",2.8854,2.8958,2.7083,2.7708,1922100.0],["2001-03-16",2.7917,2.7917,2.5,2.5417,808200.0],["2001-03-19",2.5938,2.599,2.2604,2.4167,1183200.0],["2001-03-20",2.4948,2.6875,2.4167,2.625,592200.0],["2001-03-21",2.4583,2.5417,2.3333,2.4792,447300.0],["2001-03-22",2.4271,2.4792,2.1979,2.375,520800.0],["2001-03-23",2.375,2.5208,2.375,2.4271,615300.0],["2001-03-26",2.4583,2.5417,2.4375,2.4583,310800.0],["2001-03-27",2.4375,2.6875,2.375,2.5833,455400.0],["2001-03-28",2.5,2.5104,2.3125,2.3333,157500.0],["2001-03-29",2.3333,2.3542,2.0833,2.125,330900.0],["2001-03-30",2.3333,2.4167,2.1667,2.3854,1095000.0],["2001-04-02",2.3333,2.5208,2.3125,2.4583,447000.0],["2001-04-03",1.9167,2.1042,1.8958,1.9531,968700.0],["2001-04-04",2.125,2.3125,1.8958,2.25,628800.0],["2001-04-05",2.25,2.5833,2.2083,2.4792,1167300.0],["2001-04-06",2.375,2.4792,2.3333,2.3333,855600.0],["2001-04-09",2.3167,2.52,2.3167,2.5133,349200.0],["2001-04-10",2.5133,2.7367,2.5,2.6467,4102200.0],["2001-04-11",2.65,2.6967,2.5333,2.5333,629700.0],["2001-04-12",2.53,2.5433,2.3467,2.4467,330900.0],["2001-04-16",2.4833,2.6667,2.4733,2.6133,1507200.0],["2001-04-17",2.5,2.6233,2.4833,2.6,1079100.0],["2001-04-18",2.6,2.6667,2.5833,2.6367,696000.0],["2001-04-19",2.6667,2.8,2.6667,2.7833,456000.0],["2001-04-20",2.7467,2.7833,2.6167,2.66,969600.0],["2001-04-23",2.6667,2.6667,2.5033,2.5467,329400.0],["2001-04-24",2.5533,2.67,2.5233,2.55,155700.0],["2001-04-25",2.5467,2.69,2.5167,2.61,229800.0],["2001-04-26",2.61,2.74,2.5867,2.67,361500.0],["2001-04-27",2.6767,2.8667,2.6667,2.8333,374700.0],["2001-04-30",2.8467,2.95,2.8133,2.8133,391200.0],["2001-05-01",2.81,2.85,2.7833,2.7833,359700.0],["2001-05-02",2.7967,3.8167,2.7967,3.5767,1701000.0],["2001-05-03",3.3767,3.5,3.3167,3.35,578400.0],["2001-05-04",3.3433,3.4,3.3133,3.3667,489000.0],["2001-05-07",3.37,3.5233,3.3133,3.4967,577200.0],["2001-05-08",3.5,3.7167,3.5,3.6567,945000.0],["2001-05-09",3.7167,3.7167,3.5367,3.6,686700.0],["2001-05-10",3.7133,3.85,3.6667,3.7967,2305800.0],["2001-05-11",3.85,4.04,3.8333,4.01,1021500.0],["2001-05-14",4.0033,4.39,4.0033,4.36,1453800.0],["2001-05-15",4.3667,4.3667,4.0867,4.1667,944400.0],["2001-05-16",4.1833,4.22,4.15,4.21,829500.0],["2001-05-17",4.2033,4.4333,4.1833,4.3933,1197000.0],["2001-05-18",4.45,4.59,4.35,4.4,385200.0],["2001-05-21",4.4,4.8767,4.3,4.8167,620400.0],["2001-05-22",4.8167,5.0333,4.59,4.5967,449700.0],["2001-05-23",4.5767,4.62,4.29,4.3333,411000.0],["2001-05-24",4.3667,4.6533,4.2833,4.62,522600.0],["2001-05-25",4.61,4.65,4.3333,4.36,164700.0],["2001-05-29",4.33,4.34,4.2,4.2333,344100.0],["2001-05-30",4.22,4.22,4.0833,4.0833,402900.0],["2001-05-31",4.1333,4.1333,3.6867,3.8333,1520100.0],["2001-06-01",3.7867,4.0933,3.7867,4.0033,479700.0],["2001-06-04",4.0,4.0833,3.9833,4.0833,237900.0],["2001-06-05",3.9733,4.45,3.9733,4.3167,720300.0],["2001-06-06",4.2967,4.35,4.26,4.26,253200.0],["2001-06-07",4.0233,4.2567,3.99,4.2233,303300.0],["2001-06-08",4.28,4.38,4.0967,4.2833,215400.0],["2001-06-11",4.2767,4.3167,4.0833,4.1833,168300.0],["2001-06-12",4.1667,4.24,4.0067,4.24,177900.0],["2001-06-13",4.2,4.25,4.07,4.1033,178500.0],["2001-06-14",4.1367,4.1367,3.9033,3.9333,173700.0],["2001-06-15",3.9667,4.0367,3.9667,4.0067,686400.0],["2001-06-18",4.0067,4.0767,3.94,3.9567,134400.0],["2001-06-19",3.9633,4.0,3.6967,3.7467,722700.0],["2001-06-20",3.7467,3.76,3.4133,3.46,561900.0],["2001-06-21",3.4267,3.6467,3.4267,3.5467,885300.0],["2001-06-22",3.5333,3.5967,3.4767,3.5733,212700.0],["2001-06-25",3.5767,3.61,3.4867,3.5167,806100.0],["2001-06-26",3.5067,4.0533,3.4833,4.0,954900.0],["2001-06-27",3.9867,4.02,3.86,3.9333,273300.0],["2001-06-28",3.9533,4.1167,3.9367,4.0433,629100.0],["2001-06-29",4.0533,5.1667,3.9433,4.75,1079400.0],["2001-07-02",4.2033,4.3433,4.0867,4.1533,506100.0],["2001-07-03",4.1367,4.2733,4.0667,4.2333,307500.0],["2001-07-05",4.1833,4.29,4.0,4.0067,261000.0],["2001-07-06",4.01,4.03,3.81,3.81,171900.0],["2001-07-09",3.87,4.1367,3.7667,3.8,594900.0],["2001-07-10",3.5,3.6,3.0833,3.2667,1463700.0],["2001-07-11",3.3,3.37,3.27,3.3367,1532100.0],["2001-07-12",3.35,3.8433,3.3433,3.7733,656700.0],["2001-07-13",3.76,3.89,3.7,3.87,651300.0],["2001-07-16",3.8867,3.89,3.6067,3.75,425400.0],["2001-07-17",3.7167,3.8067,3.5833,3.7833,711900.0],["2001-07-18",3.72,3.8,3.59,3.59,676800.0],["2001-07-19",3.6633,3.7033,3.5667,3.6133,243000.0],["2001-07-20",3.56,3.6667,3.5133,3.6033,631500.0],["2001-07-23",3.6,3.7233,3.5467,3.72,549900.0],["2001-07-24",3.7267,3.7733,3.6,3.7733,646200.0],["2001-07-25",3.71,3.88,3.66,3.8633,395400.0],["2001-07-26",3.8567,3.9333,3.6667,3.9333,238800.0],["2001-07-27",3.7933,4.0,3.7233,4.0,331800.0],["2001-07-30",3.99,4.0,3.8167,3.8833,279900.0],["2001-07-31",3.8833,4.03,3.6733,3.7333,574800.0],["2001-08-01",3.7967,3.8167,3.6233,3.6667,639900.0],["2001-08-02",3.66,3.79,3.6367,3.7667,140100.0],["2001-08-03",3.78,3.78,3.7167,3.78,808500.0],["2001-08-06",3.7667,3.85,3.7033,3.7467,564600.0],["2001-08-07",3.7333,3.7633,3.5933,3.67,410400.0],["2001-08-08",3.6667,3.7367,3.3333,3.3433,1430100.0],["2001-08-09",3.58,3.8567,3.4867,3.5467,537300.0],["2001-08-10",3.54,3.6633,3.54,3.5633,400200.0],["2001-08-13",3.5533,3.8033,3.5367,3.7167,148200.0],["2001-08-14",3.68,3.8467,3.6167,3.6333,539700.0],["2001-08-15",3.5833,3.6333,3.5833,3.6133,2369400.0],["2001-08-16",3.5767,3.71,3.55,3.6667,609300.0],["2001-08-17",3.57,3.6267,3.5333,3.54,990600.0],["2001-08-20",3.5433,3.7367,3.54,3.6167,555000.0],["2001-08-21",3.6267,3.7333,3.5433,3.5567,119700.0],["2001-08-22",3.58,3.6133,3.34,3.5967,378300.0],["2001-08-23",3.6133,3.6833,3.5567,3.5733,320700.0],["2001-08-24",3.5633,3.68,3.42,3.6667,351000.0],["2001-08-27",3.6733,3.7667,3.6433,3.71,781200.0],["2001-08-28",3.71,3.71,3.6667,3.6833,353700.0],["2001-08-29",3.6667,3.7,3.57,3.6833,445800.0],["2001-08-30",3.6667,3.6833,3.45,3.53,118200.0],["2001-08-31",3.4433,3.75,3.4433,3.7367,211200.0],["2001-09-04",3.75,3.9267,3.6367,3.6367,269100.0],["2001-09-05",3.6233,3.6467,3.35,3.3667,190200.0],["2001-09-06",3.37,3.4333,3.2433,3.36,233100.0],["2001-09-07",3.2333,3.3567,3.0333,3.15,125400.0],["2001-09-10",3.1333,3.15,3.0,3.0833,163500.0],["2001-09-17",3.01,3.0333,2.6833,2.6833,288600.0],["2001-09-18",2.6833,3.0833,2.6833,2.7667,155400.0],["2001-09-19",2.6867,2.8233,2.3533,2.6,164700.0],["2001-09-20",2.5167,2.65,2.3033,2.3233,310200.0],["2001-09-21",2.2233,2.4233,2.09,2.42,908700.0],["2001-09-24",2.35,2.47,2.2633,2.3667,392700.0],["2001-09-25",2.3667,2.38,2.0,2.2633,544500.0],["2001-09-26",2.3067,2.3067,1.9833,2.0867,438300.0],["2001-09-27",2.1667,2.1667,1.9667,2.0933,636600.0],["2001-09-28",2.1567,2.2567,2.0233,2.0933,912900.0],["2001-10-01",2.2567,2.2567,1.9367,2.1867,1063800.0],["2001-10-02",2.2133,2.2333,2.0,2.0833,1328100.0],["2001-10-03",2.0833,2.3067,2.06,2.2333,1074900.0],["2001-10-04",2.3,2.9333,2.3,2.65,1167000.0],["2001-10-05",2.5867,2.87,2.4167,2.6867,441300.0],["2001-10-08",2.68,2.9,2.68,2.8533,407100.0],["2001-10-09",2.8967,3.03,2.75,3.0,369900.0],["2001-10-10",3.02,3.25,3.02,3.1633,387600.0],["2001-10-11",3.1667,3.3667,3.1667,3.25,211800.0],["2001-10-12",3.29,3.3833,3.1,3.33,354900.0],["2001-10-15",3.29,3.43,3.2533,3.37,314700.0],["2001-10-16",3.3267,3.45,3.24,3.4267,264600.0],["2001-10-17",3.4633,3.5,3.1767,3.3,501900.0],["2001-10-18",3.28,3.33,3.2033,3.2467,232500.0],["2001-10-19",3.25,3.4,3.2333,3.3633,492000.0],["2001-10-22",3.3167,3.4667,3.3167,3.38,379200.0],["2001-10-23",3.3567,3.6,3.3333,3.5467,654300.0],["2001-10-24",3.5333,3.6433,3.4567,3.4567,621900.0],["2001-10-25",3.4533,3.6233,3.3367,3.6233,435900.0],["2001-10-26",3.6133,3.7333,3.4933,3.6433,335100.0],["2001-10-29",3.6167,3.6633,3.2633,3.3033,391200.0],["2001-10-30",3.34,3.34,3.1333,3.1867,339300.0],["2001-10-31",3.37,3.4967,3.24,3.24,570300.0],["2001-11-01",3.3,3.48,3.2633,3.4333,1169100.0],["2001-11-02",3.4067,3.5,3.35,3.4167,287100.0],["2001-11-05",3.44,3.52,3.3667,3.4067,903600.0],["2001-11-06",3.5233,3.62,3.4533,3.5667,534900.0],["2001-11-07",3.6467,3.6833,3.55,3.67,550200.0],["2001-11-08",3.6667,3.7467,3.5367,3.5667,556800.0],["2001-11-09",3.65,3.6933,3.4667,3.6633,578400.0],["2001-11-12",3.5667,3.8,3.4867,3.6,388500.0],["2001-11-13",3.6667,3.7467,3.6,3.6467,936300.0],["2001-11-14",3.6967,3.6967,3.5433,3.6467,808200.0],["2001-11-15",3.6667,3.6967,3.5667,3.5767,382500.0],["2001-11-16",3.5533,3.6567,3.55,3.62,298800.0],["2001-11-19",3.6333,4.05,3.6333,4.0167,2209500.0],["2001-11-20",3.8267,3.9933,3.7033,3.7833,2077800.0],["2001-11-21",3.77,3.9433,3.71,3.9433,702600.0],["2001-11-23",3.9467,4.1433,3.9467,4.0867,735300.0],["2001-11-26",4.1333,4.1333,3.85,3.95,512700.0],["2001-11-27",3.9367,3.96,3.82,3.9267,355500.0],["2001-11-28",3.9167,3.9233,3.6833,3.6833,326100.0],["2001-11-29",3.71,3.94,3.71,3.9133,355800.0],["2001-11-30",3.9467,4.15,3.8333,4.14,765600.0],["2001-12-03",4.15,4.2,3.94,3.9533,269700.0],["2001-12-04",3.99,4.0667,3.9167,4.0433,979500.0],["2001-12-05",4.05,4.2667,4.05,4.18,1389600.0],["2001-12-06",4.2167,4.6467,4.1667,4.5433,1842900.0],["2001-12-07",4.55,4.6167,4.4033,4.58,735300.0],["2001-12-10",4.5367,4.5833,4.4333,4.5,654000.0],["2001-12-11",4.52,4.5533,4.31,4.4433,304800.0],["2001-12-12",4.4767,4.6733,4.42,4.65,854400.0],["2001-12-13",4.6667,4.6667,4.47,4.5333,496800.0],["2001-12-14",4.5667,4.5667,4.2633,4.3533,804600.0],["2001-12-17",4.3667,4.6933,4.33,4.6933,323700.0],["2001-12-18",4.59,4.7,4.4567,4.5333,340800.0],["2001-12-19",4.46,4.4833,4.25,4.2967,1024500.0],["2001-12-20",4.2667,4.3533,4.1333,4.2033,452400.0],["2001-12-21",3.8833,4.2333,3.8833,4.1267,1569300.0],["2001-12-24",4.0833,4.2833,4.0833,4.2333,187800.0],["2001-12-26",4.1167,4.3667,4.1167,4.2833,83700.0],["2001-12-27",4.2333,4.3433,4.1733,4.22,309600.0],["2001-12-28",4.2167,4.2833,4.0333,4.1733,293100.0],["2001-12-31",4.1133,4.1667,3.8967,4.0867,786300.0],["2002-01-02",4.05,4.1667,3.9,3.9533,636300.0],["2002-01-03",3.4633,3.6,3.2533,3.5033,4278000.0],["2002-01-04",3.5067,3.9567,3.5033,3.95,576300.0],["2002-01-07",3.8933,3.93,3.7167,3.7167,472200.0],["2002-01-08",3.7633,3.9433,3.71,3.9,182700.0],["2002-01-09",3.83,4.0433,3.83,3.9233,553200.0],["2002-01-10",3.9133,3.9167,3.73,3.76,157200.0],["2002-01-11",3.91,3.95,3.7067,3.7233,369000.0],["2002-01-14",3.7733,3.8233,3.72,3.7367,525600.0],["2002-01-15",3.72,3.76,3.7,3.7333,266700.0],["2002-01-16",3.7467,3.7533,3.4933,3.4933,302400.0],["2002-01-17",3.5933,3.6967,3.4867,3.6967,501900.0],["2002-01-18",3.61,3.7133,3.46,3.5833,595800.0],["2002-01-22",3.6367,3.7267,3.5033,3.5033,243900.0],["2002-01-23",3.5067,3.7267,3.4867,3.6567,162600.0],["2002-01-24",3.6667,3.7133,3.5433,3.6767,1067400.0],["2002-01-25",3.6667,3.8,3.6633,3.6867,408900.0],["2002-01-28",3.6967,3.8033,3.6367,3.78,365700.0],["2002-01-29",3.7033,3.75,3.6367,3.6467,181800.0],["2002-01-30",3.7,3.7,3.5167,3.6267,522300.0],["2002-01-31",3.5467,3.6833,3.51,3.58,459000.0],["2002-02-01",3.5033,3.57,3.26,3.3167,1352700.0],["2002-02-04",3.3533,3.3767,3.2367,3.2867,1065600.0],["2002-02-05",3.2367,3.34,3.2067,3.3,758100.0],["2002-02-06",3.3333,3.3567,3.2033,3.3567,339900.0],["2002-02-07",3.2833,3.3667,3.1567,3.2333,251100.0],["2002-02-08",3.2967,3.33,3.1967,3.3167,297600.0],["2002-02-11",3.3133,3.3733,3.3067,3.3467,166500.0],["2002-02-12",3.3433,3.38,3.26,3.3033,656400.0],["2002-02-13",3.3,3.4033,3.3,3.35,319200.0],["2002-02-14",3.3633,3.4133,3.2533,3.2667,377400.0],["2002-02-15",3.2733,3.36,3.2733,3.3167,427500.0],["2002-02-19",3.28,3.3333,3.2667,3.2667,199800.0],["2002-02-20",3.2467,3.3333,3.2467,3.3167,354600.0],["2002-02-21",3.2467,3.32,3.1167,3.1667,885600.0],["2002-02-22",3.2433,3.3633,3.1833,3.3633,608400.0],["2002-02-25",3.2767,3.4367,3.2733,3.4367,700200.0],["2002-02-26",3.4167,3.4167,3.2833,3.3167,580800.0],["2002-02-27",3.3933,3.4267,3.3267,3.3533,219000.0],["2002-02-28",3.41,3.4167,3.2933,3.3167,243900.0],["2002-03-01",3.35,3.3733,3.3233,3.35,246300.0],["2002-03-04",3.3767,3.3767,3.33,3.35,720600.0],["2002-03-05",3.3367,3.3733,3.2967,3.3167,381300.0],["2002-03-06",3.3433,3.38,3.3133,3.3733,851700.0],["2002-03-07",3.3333,3.4067,3.3333,3.3333,578400.0],["2002-03-08",3.39,3.48,3.3167,3.4333,3306300.0],["2002-03-11",3.4367,3.5,3.35,3.3933,1630200.0],["2002-03-12",3.3933,3.41,3.2667,3.2833,532800.0],["2002-03-13",3.2667,3.3633,3.2633,3.33,275700.0],["2002-03-14",3.3267,3.4167,3.31,3.4,228300.0],["2002-03-15",3.33,3.3733,3.1033,3.1633,1985100.0],["2002-03-18",3.18,3.3133,3.13,3.21,1416600.0],["2002-03-19",3.2067,3.3667,3.0767,3.36,3055500.0],["2002-03-20",3.3333,3.5467,3.2867,3.4,575400.0],["2002-03-21",3.4633,3.5567,3.4,3.5133,312000.0],["2002-03-22",3.5633,3.6467,3.51,3.57,332100.0],["2002-03-25",3.5533,3.6267,3.3667,3.38,198000.0],["2002-03-26",3.4167,3.6267,3.38,3.5233,355500.0],["2002-03-27",3.5233,3.7133,3.5233,3.7133,270600.0],["2002-03-28",3.7433,3.8,3.6833,3.8,440700.0],["2002-04-01",3.82,3.8333,3.4733,3.6933,267900.0],["2002-04-02",3.7367,3.78,3.67,3.7333,305700.0],["2002-04-03",3.74,3.78,3.4667,3.4733,559500.0],["2002-04-04",3.4667,3.8233,3.4667,3.7767,365700.0],["2002-04-05",3.7733,3.9567,3.69,3.69,241200.0],["2002-04-08",3.69,3.8533,3.57,3.82,187800.0],["2002-04-09",3.7867,3.9067,3.6033,3.6033,264600.0],["2002-04-10",3.5933,3.86,3.55,3.8533,313800.0],["2002-04-11",3.8567,3.86,3.4833,3.4833,269700.0],["2002-04-12",3.5,3.9,3.5,3.9,395400.0],["2002-04-15",3.8633,4.0633,3.8233,3.8833,669000.0],["2002-04-16",3.8667,4.2567,3.8367,4.0133,1189200.0],["2002-04-17",3.9667,4.2,3.9667,4.0667,203700.0],["2002-04-18",4.1333,4.1667,3.85,3.9267,192600.0],["2002-04-19",3.9,4.05,3.9,4.0233,216000.0],["2002-04-22",4.02,4.09,3.84,3.95,131700.0],["2002-04-23",3.8833,4.0433,3.8833,4.0433,128100.0],["2002-04-24",4.0167,4.1667,3.8133,3.8233,266700.0],["2002-04-25",3.8167,3.94,3.7133,3.94,528900.0],["2002-04-26",3.75,3.9767,3.5533,3.6467,371100.0],["2002-04-29",3.4867,3.65,3.46,3.62,384300.0],["2002-04-30",3.62,3.91,3.5867,3.8667,786000.0],["2002-05-01",3.7,3.7,3.39,3.63,403800.0],["2002-05-02",3.68,3.7567,3.55,3.74,411000.0],["2002-05-03",3.74,3.8533,3.6967,3.8533,220500.0],["2002-05-06",3.8433,3.8433,3.5833,3.5833,230100.0],["2002-05-07",3.5967,3.6167,3.5,3.5067,213300.0],["2002-05-08",3.5333,3.6767,3.5,3.6733,411000.0],["2002-05-09",3.6667,3.6667,3.53,3.5367,199200.0],["2002-05-10",3.55,3.6,3.3433,3.4,217200.0],["2002-05-13",3.4367,3.51,3.3367,3.39,714600.0],["2002-05-14",3.4267,3.55,3.3933,3.4933,731100.0],["2002-05-15",3.4833,3.5433,3.4533,3.5333,1419300.0],["2002-05-16",3.5,3.5333,3.4567,3.5133,671700.0],["2002-05-17",3.4833,3.5833,3.4833,3.52,309300.0],["2002-05-20",3.5033,3.5633,3.4633,3.48,369600.0],["2002-05-21",3.4967,3.5333,3.4833,3.5233,314700.0],["2002-05-22",3.5133,3.6967,3.5067,3.6667,1370700.0],["2002-05-23",3.6833,3.73,3.5467,3.65,524400.0],["2002-05-24",3.65,3.6667,3.6433,3.6633,290100.0],["2002-05-28",3.6533,3.7,3.65,3.69,283500.0],["2002-05-29",3.6667,3.7,3.5833,3.6667,504300.0],["2002-05-30",3.6667,3.7167,3.65,3.6833,616200.0],["2002-05-31",3.6867,3.7133,3.6633,3.6833,492600.0],["2002-06-03",3.6833,3.7567,3.5833,3.6833,511200.0],["2002-06-04",3.6667,3.75,3.64,3.6667,827700.0],["2002-06-05",3.6967,3.7167,3.65,3.6667,616800.0],["2002-06-06",3.67,3.6967,3.5667,3.5667,371400.0],["2002-06-07",3.5833,3.6867,3.3833,3.6767,308400.0],["2002-06-10",3.67,3.74,3.6233,3.6833,364500.0],["2002-06-11",3.6867,3.8133,3.6367,3.7267,881700.0],["2002-06-12",3.6833,3.8,3.6233,3.7667,496200.0],["2002-06-13",3.74,3.74,3.5733,3.6133,960000.0],["2002-06-14",3.65,3.6867,3.5333,3.6333,677100.0],["2002-06-17",3.5733,3.7467,3.5667,3.7067,271200.0],["2002-06-18",3.6833,3.75,3.65,3.7,242100.0],["2002-06-19",3.6833,3.76,3.55,3.65,438000.0],["2002-06-20",3.6333,3.7433,3.6333,3.7333,373800.0],["2002-06-21",3.6167,3.7133,3.61,3.6933,612600.0],["2002-06-24",3.6767,3.75,3.5667,3.7133,312000.0],["2002-06-25",3.67,3.87,3.6667,3.7,584100.0],["2002-06-26",3.6633,3.8667,3.5267,3.7633,685200.0],["2002-06-27",3.8133,3.9167,3.6233,3.8333,343200.0],["2002-06-28",3.7333,4.0733,3.73,3.92,1028100.0],["2002-07-01",3.81,4.1,3.81,3.9733,594900.0],["2002-07-02",3.9733,4.0167,3.7867,3.9833,385200.0],["2002-07-03",3.9667,4.0033,3.7333,3.83,260100.0],["2002-07-05",3.8467,3.9167,3.79,3.9167,262500.0],["2002-07-08",3.9467,3.9667,3.6833,3.6867,587700.0],["2002-07-09",3.6767,3.8233,3.63,3.6833,345900.0],["2002-07-10",3.65,3.8167,3.6,3.6633,558000.0],["2002-07-11",3.66,3.6833,3.5067,3.5667,397200.0],["2002-07-12",3.5633,3.6333,3.3867,3.3867,575700.0],["2002-07-15",3.4,3.43,3.17,3.2167,744300.0],["2002-07-16",3.19,3.4167,3.1667,3.29,203700.0],["2002-07-17",3.3333,3.4467,3.3233,3.4133,281100.0],["2002-07-18",3.4167,3.4667,3.33,3.3367,234600.0],["2002-07-19",3.33,3.3967,3.29,3.33,327900.0],["2002-07-22",3.3267,3.48,3.2333,3.36,360900.0],["2002-07-23",3.3,3.47,3.0633,3.0933,515700.0],["2002-07-24",3.0133,3.13,2.7767,3.0167,963300.0],["2002-07-25",3.0167,3.15,2.7933,2.8667,356400.0],["2002-07-26",2.8233,3.0133,2.8233,2.9333,138900.0],["2002-07-29",2.8333,3.3333,2.83,3.2667,291900.0],["2002-07-30",3.3167,3.3333,2.99,3.1267,1228500.0],["2002-07-31",3.1667,3.3533,3.0033,3.0033,546000.0],["2002-08-01",3.0033,3.3067,3.0033,3.2367,318600.0],["2002-08-02",3.3167,3.4667,3.2833,3.4633,486000.0],["2002-08-05",3.3667,3.4833,3.3667,3.3767,423300.0],["2002-08-06",3.4,3.46,3.25,3.3067,1179300.0],["2002-08-07",3.3167,3.3833,3.22,3.38,281100.0],["2002-08-08",3.3433,3.37,3.2467,3.33,370800.0],["2002-08-09",3.27,3.37,3.1167,3.3233,382200.0],["2002-08-12",3.2933,3.33,3.2233,3.28,65100.0],["2002-08-13",3.17,3.36,3.1667,3.2,345900.0],["2002-08-14",3.2033,3.6033,3.1733,3.5733,344700.0],["2002-08-15",2.5,3.2467,2.4333,2.8333,5036400.0],["2002-08-16",2.8267,2.8667,2.75,2.8567,1623600.0],["2002-08-19",2.8333,2.8367,2.78,2.8333,432000.0],["2002-08-20",2.8133,2.8433,2.7,2.7467,290700.0],["2002-08-21",2.76,2.86,2.7133,2.8367,507600.0],["2002-08-22",2.7967,2.8633,2.7833,2.8333,240000.0],["2002-08-23",2.8433,2.8433,2.7333,2.7333,183300.0],["2002-08-26",2.7333,2.7433,2.65,2.6733,441900.0],["2002-08-27",2.6467,2.6767,2.5,2.59,633000.0],["2002-08-28",2.5,2.5,2.07,2.1667,1771800.0],["2002-08-29",2.1433,2.64,2.0067,2.4633,638100.0],["2002-08-30",2.3833,2.91,2.3833,2.8667,463200.0],["2002-09-03",2.6967,2.8333,2.47,2.4867,307500.0],["2002-09-04",2.4633,2.6433,2.3667,2.4967,454200.0],["2002-09-05",2.3933,2.58,2.39,2.4433,209700.0],["2002-09-06",2.4133,2.5133,2.2633,2.47,257100.0],["2002-09-09",2.5,2.5467,2.2667,2.4067,170400.0],["2002-09-10",2.4033,2.4667,2.3667,2.37,365100.0],["2002-09-11",2.3867,2.5567,2.3067,2.3833,246900.0],["2002-09-12",2.3033,2.4033,2.2033,2.2867,219900.0],["2002-09-13",2.26,2.3333,2.1867,2.2667,137100.0],["2002-09-16",2.2333,2.4,2.2333,2.3433,178500.0],["2002-09-17",2.35,2.36,2.2833,2.3233,824100.0],["2002-09-18",2.35,2.4667,2.3,2.44,460800.0],["2002-09-19",2.3667,2.4467,2.3333,2.41,546300.0],["2002-09-20",2.5167,2.5667,2.4167,2.4167,1266000.0],["2002-09-23",2.4167,2.4167,2.2433,2.25,240900.0],["2002-09-24",2.28,2.28,2.1767,2.2433,140100.0],["2002-09-25",2.2633,2.29,2.1167,2.25,285900.0],["2002-09-26",2.2767,2.3267,2.2367,2.3133,109200.0],["2002-09-27",2.3133,2.3333,2.1833,2.1833,111600.0],["2002-09-30",2.1867,2.1867,2.0,2.0667,567300.0],["2002-10-01",2.07,2.2933,2.0333,2.2867,321600.0],["2002-10-02",2.2,2.3967,2.2,2.3,177300.0],["2002-10-03",2.28,2.28,2.0,2.0467,336000.0],["2002-10-04",2.0933,2.0933,2.0167,2.05,178200.0],["2002-10-07",2.0467,2.07,2.02,2.03,237300.0],["2002-10-08",2.02,2.0433,1.96,2.04,171000.0],["2002-10-09",2.0233,2.03,1.8233,1.8633,175800.0],["2002-10-10",1.8133,1.8567,1.6033,1.6667,479400.0],["2002-10-11",1.6667,1.7667,1.6667,1.7467,230700.0],["2002-10-14",1.7,1.8067,1.7,1.7667,448500.0],["2002-10-15",1.78,1.9633,1.7633,1.9633,174600.0],["2002-10-16",1.8933,1.96,1.84,1.85,428100.0],["2002-10-17",1.93,2.0,1.8933,1.9367,205800.0],["2002-10-18",1.9567,2.26,1.9567,2.2367,171600.0],["2002-10-21",2.2167,2.2733,2.15,2.2067,111600.0],["2002-10-22",2.1433,2.21,2.1433,2.2067,108300.0],["2002-10-23",2.1667,2.39,2.1667,2.3667,118200.0],["2002-10-24",2.34,2.4367,2.23,2.35,468600.0],["2002-10-25",2.3333,2.3967,2.2067,2.25,211800.0],["2002-10-28",2.2933,2.45,2.2167,2.2167,131700.0],["2002-10-29",2.2167,2.22,2.08,2.2167,173700.0],["2002-10-30",2.1633,2.2633,2.1433,2.25,94200.0],["2002-10-31",2.2767,2.4933,2.2767,2.4867,371700.0],["2002-11-01",2.4,2.6633,2.3933,2.65,219000.0],["2002-11-04",2.6667,2.8333,2.6233,2.75,242400.0],["2002-11-05",3.0467,3.48,2.89,3.3533,2327400.0],["2002-11-06",3.4333,3.6,3.2267,3.3467,894000.0],["2002-11-07",3.35,3.5967,3.25,3.47,436500.0],["2002-11-08",3.4167,3.5,3.3167,3.36,286800.0],["2002-11-11",3.3267,3.3833,3.2,3.2133,413400.0],["2002-11-12",3.2167,3.35,3.1333,3.2,531000.0],["2002-11-13",3.3133,3.3333,3.1667,3.3233,598800.0],["2002-11-14",3.3333,3.3633,3.2633,3.35,308700.0],["2002-11-15",3.3667,3.3667,3.25,3.3533,351300.0],["2002-11-18",3.3333,3.3333,3.15,3.1667,311100.0],["2002-11-19",3.1667,3.1667,2.9167,2.9833,342300.0],["2002-11-20",2.9167,2.9533,2.1667,2.45,1194900.0],["2002-11-21",2.4467,2.7,2.42,2.6667,807300.0],["2002-11-22",2.6333,2.7367,2.51,2.6267,439200.0],["2002-11-25",2.6233,2.64,2.3133,2.41,421500.0],["2002-11-26",2.4133,2.5167,2.32,2.3433,562800.0],["2002-11-27",2.4133,2.4833,2.3,2.3667,468600.0],["2002-11-29",2.3167,2.4967,2.3167,2.4,905400.0],["2002-12-02",2.3667,2.5667,2.3667,2.4633,405900.0],["2002-12-03",2.5,2.61,2.3,2.34,675000.0],["2002-12-04",2.35,2.3767,2.2667,2.3133,331800.0],["2002-12-05",2.3267,2.3333,2.2,2.2667,318600.0],["2002-12-06",2.2067,2.2767,2.19,2.24,202200.0],["2002-12-09",2.2367,2.24,2.1,2.1367,412500.0],["2002-12-10",2.1567,2.25,1.9833,2.0067,1248300.0],["2002-12-11",2.0,2.0833,1.9667,2.0033,944400.0],["2002-12-12",1.9667,2.2233,1.9667,2.2167,306600.0],["2002-12-13",2.23,2.23,2.0067,2.0167,369900.0],["2002-12-16",2.01,2.3333,2.0,2.3333,303900.0],["2002-12-17",2.36,2.3733,2.25,2.3267,358500.0],["2002-12-18",2.2767,2.3133,2.25,2.2567,171900.0],["2002-12-19",2.2333,2.3567,2.2333,2.3033,279000.0],["2002-12-20",2.25,2.59,2.25,2.34,551100.0],["2002-12-23",2.33,2.4733,2.2533,2.3333,344700.0],["2002-12-24",2.33,2.48,2.3167,2.3833,657900.0],["2002-12-26",2.3333,2.35,2.2333,2.33,306900.0],["2002-12-27",2.19,2.4,2.15,2.3333,262200.0],["2002-12-30",2.3167,2.4167,2.1167,2.12,759300.0],["2002-12-31",2.1233,2.2267,2.1,2.1667,442800.0],["2003-01-02",2.2,2.37,2.12,2.35,331800.0],["2003-01-03",2.33,2.37,2.2067,2.2433,408600.0],["2003-01-06",2.2167,2.3167,2.18,2.2767,208800.0],["2003-01-07",2.2833,2.35,2.17,2.3067,277800.0],["2003-01-08",2.3267,2.33,2.21,2.25,567300.0],["2003-01-09",2.28,2.3233,2.2233,2.3033,532500.0],["2003-01-10",2.27,2.3833,2.27,2.32,329100.0],["2003-01-13",2.4,2.43,2.2833,2.3333,318300.0],["2003-01-14",2.3233,2.41,2.3033,2.35,775800.0],["2003-01-15",2.4067,2.41,2.1067,2.1067,1667400.0],["2003-01-16",2.2333,2.3,2.1733,2.2667,973800.0],["2003-01-17",2.3067,2.3067,2.1,2.1667,350400.0],["2003-01-21",2.1667,2.2367,2.0833,2.1667,302700.0],["2003-01-22",2.1167,2.2767,2.1,2.2633,1234500.0],["2003-01-23",2.2733,2.3433,2.24,2.3433,605400.0],["2003-01-24",2.3433,2.4333,2.2833,2.35,780000.0],["2003-01-27",2.3333,2.38,2.2767,2.2833,330900.0],["2003-01-28",2.3267,2.37,2.2733,2.37,468900.0],["2003-01-29",2.4067,2.4067,2.2967,2.3333,538800.0],["2003-01-30",2.33,2.3567,2.29,2.3333,633000.0],["2003-01-31",2.33,2.4167,2.2433,2.25,626700.0],["2003-02-03",2.25,2.3233,2.1567,2.27,494400.0],["2003-02-04",2.2667,2.2833,1.9333,2.1033,838800.0],["2003-02-05",2.1167,2.1967,2.04,2.09,367500.0],["2003-02-06",2.0667,2.1433,1.9833,2.0667,412800.0],["2003-02-07",2.0967,2.1467,2.0267,2.1433,959400.0],["2003-02-10",2.1567,2.2333,2.1167,2.2333,805200.0],["2003-02-11",2.0467,2.1667,1.6533,1.7067,2546400.0],["2003-02-12",1.6667,1.8,1.42,1.73,1345500.0],["2003-02-13",1.7333,1.9833,1.6767,1.9733,755700.0],["2003-02-14",2.1333,2.1533,2.0,2.0367,1343100.0],["2003-02-18",2.0267,2.0667,1.8833,2.0,393300.0],["2003-02-19",1.9667,2.05,1.9667,1.9867,394200.0],["2003-02-20",1.9667,2.0067,1.8633,1.9867,610800.0],["2003-02-21",1.95,2.05,1.9333,2.0033,304200.0],["2003-02-24",1.8533,2.0,1.8533,1.97,339600.0],["2003-02-25",1.9667,2.0233,1.9433,2.0,206100.0],["2003-02-26",2.0167,2.0167,1.7833,1.8533,329100.0],["2003-02-27",1.8333,1.9933,1.8333,1.9733,419100.0],["2003-02-28",1.95,2.0,1.8867,1.9033,223500.0],["2003-03-03",1.9433,2.0133,1.9,2.0133,309000.0],["2003-03-04",1.97,2.0167,1.9533,2.0,399600.0],["2003-03-05",2.0,2.0333,1.91,1.9167,345000.0],["2003-03-06",1.89,2.0633,1.89,2.0267,718800.0],["2003-03-07",1.93,2.0833,1.93,2.0133,485100.0],["2003-03-10",2.0833,2.0833,1.92,1.9533,132300.0],["2003-03-11",1.9533,2.0567,1.9167,2.0067,653700.0],["2003-03-12",1.9333,2.0667,1.9333,2.02,444300.0],["2003-03-13",2.0033,2.05,1.98,2.0333,490500.0],["2003-03-14",2.0333,2.0967,1.9867,2.0067,378000.0],["2003-03-17",1.9767,2.1333,1.8667,2.1333,497700.0],["2003-03-18",2.07,2.16,2.0533,2.0833,389700.0],["2003-03-19",2.0267,2.1233,2.0,2.0533,321300.0],["2003-03-20",2.0,2.0867,1.9767,2.0167,377400.0],["2003-03-21",2.1667,2.1667,2.0067,2.14,452100.0],["2003-03-24",2.1333,2.1333,2.01,2.01,267000.0],["2003-03-25",2.06,2.06,1.9633,2.0033,721800.0],["2003-03-26",2.0,2.0667,1.85,1.94,873300.0],["2003-03-27",1.8467,2.0133,1.75,2.0,269100.0],["2003-03-28",1.94,2.03,1.9267,1.97,165000.0],["2003-03-31",1.9333,2.0667,1.8567,1.98,695700.0],["2003-04-01",1.93,2.0267,1.9267,2.0267,748800.0],["2003-04-02",2.0333,2.0667,2.0,2.05,558300.0],["2003-04-03",2.0267,2.1167,1.99,2.0,244500.0],["2003-04-04",1.99,2.0767,1.9233,1.9967,242700.0],["2003-04-07",2.05,2.09,1.96,2.0,261000.0],["2003-04-08",2.0,2.05,1.9467,1.99,93300.0],["2003-04-09",1.9467,2.0267,1.8933,1.9167,201900.0],["2003-04-10",1.9233,1.94,1.7933,1.8067,308700.0],["2003-04-11",1.8067,1.96,1.7867,1.9433,256800.0],["2003-04-14",1.98,1.99,1.9333,1.95,185100.0],["2003-04-15",1.95,1.9833,1.9333,1.98,295800.0],["2003-04-16",2.0,2.0633,1.9833,2.0333,248700.0],["2003-04-17",2.1333,2.1467,2.0167,2.0667,228000.0],["2003-04-21",2.1367,2.1367,2.01,2.0533,173700.0],["2003-04-22",2.0333,2.0667,2.0167,2.0233,293700.0],["2003-04-23",2.0067,2.0533,2.0,2.05,171600.0],["2003-04-24",2.0233,2.0867,1.98,1.9967,289800.0],["2003-04-25",1.9633,2.04,1.95,2.0367,337200.0],["2003-04-28",2.0367,2.2667,2.0,2.22,523800.0],["2003-04-29",2.2567,2.4067,2.22,2.3833,468300.0],["2003-04-30",2.3567,2.41,2.2767,2.3167,457800.0],["2003-05-01",2.2833,2.3167,2.27,2.3033,260700.0],["2003-05-02",2.2733,2.56,2.2733,2.53,505500.0],["2003-05-05",2.5333,2.6667,2.45,2.6667,655200.0],["2003-05-06",2.7033,2.8033,2.65,2.7867,610500.0],["2003-05-07",2.75,2.75,2.5967,2.6367,523500.0],["2003-05-08",2.3733,2.6533,2.35,2.5567,398400.0],["2003-05-09",2.5333,2.6667,2.5333,2.6533,184200.0],["2003-05-12",2.6667,2.72,2.6367,2.7067,245400.0],["2003-05-13",2.73,2.7633,2.6333,2.6833,419700.0],["2003-05-14",2.7533,2.7533,2.65,2.7067,733200.0],["2003-05-15",2.7367,2.8867,2.69,2.8333,1179600.0],["2003-05-16",2.8033,2.9433,2.8,2.8133,474300.0],["2003-05-19",2.75,2.7633,2.7333,2.7367,700800.0],["2003-05-20",2.7367,2.8667,2.7067,2.7367,412800.0],["2003-05-21",2.7633,2.7633,2.7233,2.7367,527400.0],["2003-05-22",2.7333,2.8333,2.7333,2.7967,531000.0],["2003-05-23",2.7767,2.88,2.7367,2.8433,134400.0],["2003-05-27",2.8933,2.9667,2.82,2.89,361500.0],["2003-05-28",2.9633,3.0733,2.8867,2.9833,763200.0],["2003-05-29",3.0033,3.1267,2.9533,3.0,398100.0],["2003-05-30",3.0167,3.0933,2.89,3.0133,443700.0],["2003-06-02",3.05,3.0667,2.9367,2.97,460500.0],["2003-06-03",2.9767,2.9767,2.8233,2.9133,470700.0],["2003-06-04",2.9333,2.9633,2.88,2.92,477300.0],["2003-06-05",2.8967,3.2033,2.8967,3.19,557100.0],["2003-06-06",3.2067,3.54,3.18,3.2567,1705500.0],["2003-06-09",3.24,3.2667,3.0667,3.2167,1005600.0],["2003-06-10",3.2167,3.4167,3.1667,3.3633,533400.0],["2003-06-11",3.34,3.4333,3.3,3.4,469800.0],["2003-06-12",3.4333,3.4333,3.3233,3.3733,757200.0],["2003-06-13",3.43,3.44,3.25,3.3833,462300.0],["2003-06-16",3.3333,3.4467,3.3167,3.4133,367500.0],["2003-06-17",3.38,3.44,3.34,3.43,476700.0],["2003-06-18",3.4067,3.4333,3.3333,3.4167,504900.0],["2003-06-19",3.41,3.43,3.2833,3.3333,238800.0],["2003-06-20",3.3567,3.6667,3.22,3.22,1109700.0],["2003-06-23",3.2467,3.3333,3.2,3.24,675900.0],["2003-06-24",3.23,3.31,3.1767,3.19,785400.0],["2003-06-25",3.1667,3.2267,3.1167,3.1233,467400.0],["2003-06-26",3.1567,3.24,3.1167,3.1933,330000.0],["2003-06-27",3.1133,3.2167,3.0667,3.0767,446100.0],["2003-06-30",3.0667,3.1833,2.98,3.0167,951000.0],["2003-07-01",3.0033,3.0833,2.9,3.0767,422100.0],["2003-07-02",3.0867,3.16,3.0167,3.09,382500.0],["2003-07-03",3.0267,3.1533,2.9333,3.0433,184500.0],["2003-07-07",3.05,3.1633,3.05,3.08,743400.0],["2003-07-08",3.1167,3.4,3.0867,3.3667,720300.0],["2003-07-09",3.3167,3.4167,3.24,3.2733,387600.0],["2003-07-10",3.2267,3.4167,3.2233,3.3033,369600.0],["2003-07-11",3.3633,3.3667,3.26,3.3133,162600.0],["2003-07-14",3.3167,3.4167,3.3167,3.3367,251100.0],["2003-07-15",3.3667,3.4167,3.3033,3.4133,525000.0],["2003-07-16",3.4067,3.4067,3.3233,3.3633,246600.0],["2003-07-17",3.3833,3.4133,3.2267,3.2267,428100.0],["2003-07-18",3.2133,3.3333,3.1867,3.33,248700.0],["2003-07-21",3.32,3.4,3.1667,3.2133,452700.0],["2003-07-22",3.2567,3.33,3.1167,3.24,245400.0],["2003-07-23",3.2133,3.38,3.1367,3.3533,127200.0],["2003-07-24",3.4,3.4,3.1567,3.2067,227400.0],["2003-07-25",3.24,3.3233,3.12,3.3067,413100.0],["2003-07-28",3.3167,3.4,3.18,3.2767,274800.0],["2003-07-29",3.26,3.38,3.1967,3.2533,238800.0],["2003-07-30",3.2167,3.5433,3.2167,3.5,1133100.0],["2003-07-31",3.5533,4.08,3.55,4.0333,3936600.0],["2003-08-01",3.99,4.3333,3.9733,4.1333,1480200.0],["2003-08-04",4.1233,4.2333,3.8667,4.0133,1486200.0],["2003-08-05",3.9833,4.1067,3.9833,4.0333,534300.0],["2003-08-06",4.0167,4.0967,3.94,3.9467,561600.0],["2003-08-07",3.9233,4.05,3.8167,4.02,294000.0],["2003-08-08",4.01,4.0833,3.9667,3.9667,316200.0],["2003-08-11",3.7967,3.8633,3.4167,3.6267,2006400.0],["2003-08-12",3.6167,3.8333,3.6167,3.8333,771900.0],["2003-08-13",3.8667,3.8667,3.7167,3.7933,367500.0],["2003-08-14",3.7367,3.8567,3.7367,3.8333,534300.0],["2003-08-15",3.85,3.8633,3.7667,3.7667,196800.0],["2003-08-18",3.8667,3.9333,3.8367,3.9,377400.0],["2003-08-19",3.93,3.98,3.8367,3.9133,432900.0],["2003-08-20",3.9133,3.97,3.8867,3.95,1053900.0],["2003-08-21",3.95,4.1667,3.89,4.1667,1207800.0],["2003-08-22",4.1667,4.17,3.9967,4.0633,912600.0],["2003-08-25",4.0367,4.2967,4.0167,4.2067,1775100.0],["2003-08-26",4.2,4.4,4.2,4.37,2638200.0],["2003-08-27",4.3267,4.5,4.3267,4.4933,3851700.0],["2003-08-28",4.49,4.8067,4.4533,4.6833,3268800.0],["2003-08-29",4.75,4.85,4.56,4.7533,1381500.0],["2003-09-02",4.75,5.25,4.6867,5.1667,3812700.0],["2003-09-03",5.25,5.2967,5.09,5.1667,1956000.0],["2003-09-04",5.1333,5.43,5.05,5.43,3806700.0],["2003-09-05",5.43,5.7267,5.3033,5.44,3221400.0],["2003-09-08",5.5333,5.5833,5.2667,5.38,2447700.0],["2003-09-09",5.33,5.6067,5.2633,5.5933,1653300.0],["2003-09-10",5.5933,5.5933,5.1033,5.3367,2324400.0],["2003-09-11",5.5,5.5,5.1567,5.25,1243500.0],["2003-09-12",5.2,5.48,5.1267,5.3833,675300.0],["2003-09-15",5.51,5.59,5.3167,5.37,967500.0],["2003-09-16",5.45,5.9467,5.4333,5.84,2182200.0],["2003-09-17",5.9233,6.0,5.6667,5.7467,1274700.0],["2003-09-18",5.9667,5.9667,5.7133,5.81,758700.0],["2003-09-19",5.77,5.9167,5.6667,5.85,1344000.0],["2003-09-22",5.8233,5.92,5.6167,5.6267,1560300.0],["2003-09-23",5.7833,5.97,5.63,5.89,2369400.0],["2003-09-24",5.9333,5.9467,5.7167,5.7867,1269000.0],["2003-09-25",5.7133,5.83,5.19,5.38,1495500.0],["2003-09-26",5.6,5.6667,5.2433,5.2933,2106900.0],["2003-09-29",5.6667,6.0167,5.5833,5.8,1885500.0],["2003-09-30",5.8167,5.8333,5.4767,5.52,1070400.0],["2003-10-01",5.6767,5.8267,5.6567,5.7267,987000.0],["2003-10-02",5.7967,5.91,5.66,5.7933,1245900.0],["2003-10-03",5.8733,5.96,5.7167,5.7267,874800.0],["2003-10-06",5.9467,5.98,5.7667,5.98,1819200.0],["2003-10-07",6.0467,6.47,6.0167,6.44,2937300.0],["2003-10-08",6.5567,6.6433,6.2,6.46,1385100.0],["2003-10-09",6.4667,6.6533,6.1967,6.4333,1809600.0],["2003-10-10",6.5567,6.5567,6.2567,6.2867,971100.0],["2003-10-13",6.3967,6.75,6.3867,6.7433,1054500.0],["2003-10-14",6.78,6.8,6.6467,6.7967,1029900.0],["2003-10-15",6.8,6.9167,6.6333,6.6533,610500.0],["2003-10-16",6.5033,6.58,6.2033,6.23,1255800.0],["2003-10-17",6.3,6.36,5.8533,6.0,909300.0],["2003-10-20",5.9767,6.2733,5.9033,6.1667,659700.0],["2003-10-21",6.1567,6.5467,6.1033,6.42,699900.0],["2003-10-22",6.4967,6.4967,6.1733,6.2033,537000.0],["2003-10-23",6.1667,6.1967,5.8333,5.9867,626400.0],["2003-10-24",6.0267,6.1533,5.9133,6.1,742500.0],["2003-10-27",6.24,6.3533,6.06,6.3267,614700.0],["2003-10-28",6.1133,6.4333,6.0833,6.3667,671100.0],["2003-10-29",6.6133,6.76,6.4933,6.5533,1375800.0],["2003-10-30",6.64,6.7233,6.47,6.6767,1139100.0],["2003-10-31",6.64,6.72,6.5733,6.6167,1010700.0],["2003-11-03",6.6133,6.72,6.4467,6.6667,1339800.0],["2003-11-04",6.4267,6.72,6.3533,6.67,1135800.0],["2003-11-05",6.6533,6.8567,6.5533,6.8233,1329300.0],["2003-11-06",6.9033,6.9067,6.66,6.7333,904800.0],["2003-11-07",6.66,6.77,6.5867,6.6667,826200.0],["2003-11-10",6.5433,6.6067,6.3967,6.5,559500.0],["2003-11-11",6.5667,6.7367,6.3567,6.6867,978600.0],["2003-11-12",6.68,6.7167,6.55,6.6,1099800.0],["2003-11-13",6.6033,6.68,6.53,6.65,679200.0],["2003-11-14",6.6833,6.7833,6.5767,6.6333,1080000.0],["2003-11-17",6.5733,6.6633,5.9167,6.1633,1430400.0],["2003-11-18",6.2667,6.2667,6.0433,6.0567,1401600.0],["2003-11-19",6.1333,6.1667,6.0667,6.1167,1273800.0],["2003-11-20",6.1033,6.23,5.9733,5.9967,1141200.0],["2003-11-21",6.05,6.2233,5.8567,6.1367,785100.0],["2003-11-24",6.21,6.5033,6.2033,6.49,850500.0],["2003-11-25",6.33,6.5633,6.23,6.4433,1095300.0],["2003-11-26",6.4967,6.57,6.3333,6.5,885600.0],["2003-11-28",6.4433,6.6267,6.4,6.5667,413400.0],["2003-12-01",6.43,6.6667,6.42,6.6667,794100.0],["2003-12-02",6.6133,6.78,6.5167,6.6133,1119300.0],["2003-12-03",6.7167,6.75,6.5767,6.7333,1294800.0],["2003-12-04",6.7233,6.7533,6.4167,6.7167,918000.0],["2003-12-05",6.7633,6.8333,6.41,6.5767,691200.0],["2003-12-08",6.6267,6.7433,6.5267,6.65,930300.0],["2003-12-09",6.7233,6.7667,6.4,6.4333,499800.0],["2003-12-10",6.4667,6.5667,6.3333,6.4267,458700.0],["2003-12-11",6.2833,6.73,6.2467,6.73,668400.0],["2003-12-12",6.7333,7.2567,6.6533,7.0633,2322900.0],["2003-12-15",7.1767,7.1833,6.45,6.6467,915600.0],["2003-12-16",6.5167,6.9167,6.5,6.85,1149600.0],["2003-12-17",6.9,7.0,6.6667,6.99,635400.0],["2003-12-18",6.9333,7.1133,6.8433,6.8933,1281000.0],["2003-12-19",7.0367,7.0867,6.84,7.0767,747900.0],["2003-12-22",7.0167,7.2067,6.85,7.2067,712800.0],["2003-12-23",7.21,7.22,6.98,7.1867,334500.0],["2003-12-24",7.15,7.2433,6.98,7.1767,244800.0],["2003-12-26",7.2,7.25,7.0667,7.0667,209400.0],["2003-12-29",7.09,7.7667,6.9833,7.6,1355100.0],["2003-12-30",7.58,7.6767,7.4133,7.4733,643800.0],["2003-12-31",7.52,7.67,7.25,7.4233,874800.0],["2004-01-02",7.4167,7.6667,7.41,7.5333,453000.0],["2004-01-05",7.4233,7.7167,7.4067,7.65,1400400.0],["2004-01-06",7.5667,8.01,7.5,7.9767,1146900.0],["2004-01-07",7.8533,8.36,7.8333,8.18,2063100.0],["2004-01-08",8.23,8.2333,8.0267,8.1133,804900.0],["2004-01-09",7.9367,8.0,7.5667,7.5667,1030800.0],["2004-01-12",7.55,7.8733,7.54,7.8733,991500.0],["2004-01-13",7.8967,7.9333,7.58,7.6667,780900.0],["2004-01-14",7.75,7.8333,7.5867,7.7067,743400.0],["2004-01-15",7.6167,7.6833,7.4167,7.6167,1275000.0],["2004-01-16",7.6467,7.6667,7.2433,7.3967,612300.0],["2004-01-20",7.45,7.5067,7.34,7.3667,1851900.0],["2004-01-21",7.31,7.49,7.2967,7.43,751500.0],["2004-01-22",7.45,7.7733,7.14,7.16,1047900.0],["2004-01-23",7.1533,7.5,7.1533,7.42,750300.0],["2004-01-26",7.4867,7.4867,7.19,7.3167,567600.0],["2004-01-27",7.27,7.3133,6.6,6.9633,989100.0],["2004-01-28",7.3167,8.2,7.3,7.4667,2969400.0],["2004-01-29",7.5633,7.7267,7.42,7.7267,1282500.0],["2004-01-30",7.51,7.8433,7.48,7.4833,1010400.0],["2004-02-02",7.5567,7.5867,7.1233,7.19,1086900.0],["2004-02-03",7.3067,7.5167,7.21,7.3733,711900.0],["2004-02-04",7.49,7.49,6.7433,6.8033,764100.0],["2004-02-05",6.8367,6.9567,6.7333,6.7333,493500.0],["2004-02-06",6.84,7.2133,6.7333,7.0667,763500.0],["2004-02-09",6.9667,7.3767,6.8633,7.31,930000.0],["2004-02-10",7.2767,7.3333,6.8033,7.0667,829500.0],["2004-02-11",7.1267,7.2867,6.9833,7.24,378300.0],["2004-02-12",7.2333,7.3667,7.1667,7.22,584700.0],["2004-02-13",7.19,7.3667,7.02,7.0567,524100.0],["2004-02-17",7.0533,7.3333,7.0,7.2233,483300.0],["2004-02-18",7.2467,7.2533,6.98,6.98,250800.0],["2004-02-19",7.0767,7.3167,6.88,6.9033,644400.0],["2004-02-20",6.94,6.9433,6.21,6.39,1325400.0],["2004-02-23",6.32,6.59,6.32,6.49,1757100.0],["2004-02-24",6.5333,6.57,6.3133,6.5533,1026900.0],["2004-02-25",6.5233,6.5767,6.1733,6.18,1687800.0],["2004-02-26",6.25,6.34,6.1,6.1133,1875900.0],["2004-02-27",6.1467,6.2667,5.9967,5.9967,2001900.0],["2004-03-01",6.12,6.2133,5.8667,6.1833,1641900.0],["2004-03-02",6.12,6.25,5.9833,6.0133,1118400.0],["2004-03-03",5.9767,6.2533,5.9767,6.2,1416300.0],["2004-03-04",6.2,6.2567,6.1633,6.2267,631500.0],["2004-03-05",6.2667,6.7467,6.2167,6.6067,1302900.0],["2004-03-08",6.66,6.7967,6.39,6.5333,1614300.0],["2004-03-09",6.6167,6.7267,6.5,6.5833,891000.0],["2004-03-10",6.6567,6.7167,6.4467,6.55,753900.0],["2004-03-11",6.4733,6.7233,6.3667,6.46,791700.0],["2004-03-12",6.52,6.6233,6.3667,6.5967,640200.0],["2004-03-15",6.5233,6.5733,6.2,6.3167,619800.0],["2004-03-16",6.3667,6.45,6.0333,6.1533,495600.0],["2004-03-17",6.23,6.4067,6.1667,6.3833,566100.0],["2004-03-18",6.3833,6.4267,6.1733,6.3967,420600.0],["2004-03-19",6.4733,6.5067,6.3,6.4133,752100.0],["2004-03-22",6.34,6.37,6.0233,6.1667,625500.0],["2004-03-23",6.16,6.73,6.16,6.4267,1083300.0],["2004-03-24",6.4433,6.5733,6.35,6.46,530400.0],["2004-03-25",6.5833,6.8333,6.45,6.8233,843900.0],["2004-03-26",6.8,7.1433,6.6367,7.03,894300.0],["2004-03-29",7.0767,7.3867,7.0233,7.32,1261200.0],["2004-03-30",7.5967,7.8333,7.5067,7.7033,1533600.0],["2004-03-31",7.71,7.8367,7.6067,7.7133,913800.0],["2004-04-01",7.7867,7.8967,7.5967,7.8633,728400.0],["2004-04-02",7.91,8.1233,7.8167,7.9067,1171500.0],["2004-04-05",7.86,7.9567,7.5,7.87,1303800.0],["2004-04-06",7.74,7.83,7.57,7.6133,459600.0],["2004-04-07",7.58,7.7,7.4167,7.64,352200.0],["2004-04-08",7.75,7.81,7.5467,7.6167,409500.0],["2004-04-12",7.6667,7.67,7.44,7.5133,678300.0],["2004-04-13",7.5867,8.49,7.5167,8.2467,4522800.0],["2004-04-14",8.1833,8.22,7.6667,7.85,1773900.0],["2004-04-15",7.84,8.0167,6.97,7.4833,1339800.0],["2004-04-16",7.3833,7.83,7.1367,7.57,895500.0],["2004-04-19",7.5967,7.7733,7.5033,7.6633,473100.0],["2004-04-20",7.6167,8.1233,7.4067,7.41,960600.0],["2004-04-21",7.5,7.83,7.5,7.6333,818400.0],["2004-04-22",7.6433,7.9567,7.5,7.5467,786000.0],["2004-04-23",7.5133,7.8567,7.48,7.8333,1093500.0],["2004-04-26",7.7133,8.1933,7.6933,7.82,1210500.0],["2004-04-27",7.8467,8.09,7.5533,7.6033,943500.0],["2004-04-28",7.8833,7.93,7.57,7.65,1014000.0],["2004-04-29",7.6767,7.8,7.2867,7.3333,864000.0],["2004-04-30",7.3033,7.4133,7.01,7.0767,803400.0],["2004-05-03",7.0467,7.36,6.92,7.0933,1292100.0],["2004-05-04",7.0833,7.4,7.0767,7.2133,591900.0],["2004-05-05",7.3367,7.62,7.26,7.5667,1582200.0],["2004-05-06",7.4533,7.6167,7.25,7.3533,909300.0],["2004-05-07",7.3167,7.5,7.1133,7.1567,550200.0],["2004-05-10",7.1267,7.29,7.0467,7.14,666300.0],["2004-05-11",6.9,7.3967,6.9,7.2167,759000.0],["2004-05-12",7.1733,7.29,6.9667,7.1733,792000.0],["2004-05-13",7.1033,7.25,6.9867,7.0867,783300.0],["2004-05-14",7.0167,7.15,6.5667,6.7467,1128600.0],["2004-05-17",6.4,6.59,6.14,6.1567,2208300.0],["2004-05-18",6.2333,6.3833,6.04,6.3533,1660200.0],["2004-05-19",6.3933,6.6067,6.2667,6.2967,851100.0],["2004-05-20",6.28,6.5167,6.2533,6.3367,439500.0],["2004-05-21",6.37,6.5767,6.3167,6.51,497700.0],["2004-05-24",6.5733,6.6033,6.37,6.5567,339300.0],["2004-05-25",6.4733,6.69,6.4567,6.6433,493500.0],["2004-05-26",6.6433,6.7733,6.6067,6.75,643200.0],["2004-05-27",6.73,6.84,6.2567,6.5667,981600.0],["2004-05-28",6.4633,6.59,6.2667,6.29,2137500.0],["2004-06-01",6.2567,6.49,6.2233,6.3733,1555200.0],["2004-06-02",6.42,6.6167,6.35,6.5833,1095000.0],["2004-06-03",6.5367,6.6,6.43,6.44,1235700.0],["2004-06-04",6.4833,6.5833,6.4833,6.5067,481500.0],["2004-06-07",6.7667,6.7933,6.5733,6.76,586200.0],["2004-06-08",6.7967,6.89,6.69,6.8267,615900.0],["2004-06-09",6.82,6.8667,6.75,6.7833,734700.0],["2004-06-10",6.8133,6.88,6.79,6.85,532800.0],["2004-06-14",6.8633,6.8633,6.5167,6.6,790500.0],["2004-06-15",6.6433,6.86,6.5367,6.8367,578700.0],["2004-06-16",6.8833,6.9167,6.76,6.8767,476100.0],["2004-06-17",6.9167,6.9167,6.7233,6.7233,449100.0],["2004-06-18",6.6867,6.8167,6.54,6.7867,809100.0],["2004-06-21",6.7433,6.81,6.67,6.67,561900.0],["2004-06-22",6.6433,6.7933,6.6333,6.74,1087500.0],["2004-06-23",6.7167,6.89,6.68,6.8367,544500.0],["2004-06-24",6.9,6.93,6.77,6.82,363900.0],["2004-06-25",6.8233,7.0567,6.7633,6.9,719100.0],["2004-06-28",6.9867,7.0167,6.8633,6.9967,474600.0],["2004-06-29",7.0467,7.18,6.9633,7.1533,491700.0],["2004-06-30",7.0833,7.2233,7.0833,7.1767,571500.0],["2004-07-01",7.15,7.2133,6.8467,6.8467,506700.0],["2004-07-02",6.84,7.0067,6.8267,6.9567,432900.0],["2004-07-06",6.9433,7.0,6.6533,6.7,1572300.0],["2004-07-07",6.65,6.7567,6.3667,6.4367,668100.0],["2004-07-08",6.4233,6.4967,6.2333,6.27,421200.0],["2004-07-09",6.33,6.4333,6.28,6.36,299100.0],["2004-07-12",6.3533,6.4667,6.25,6.3267,403200.0],["2004-07-13",6.3,6.37,6.2233,6.29,756300.0],["2004-07-14",6.2667,6.5333,6.2267,6.3167,362700.0],["2004-07-15",6.43,6.57,6.2567,6.4833,600000.0],["2004-07-16",6.59,6.59,6.1833,6.1867,346500.0],["2004-07-19",6.3,6.42,6.25,6.34,331800.0],["2004-07-20",6.43,6.7233,6.3233,6.6767,612300.0],["2004-07-21",6.72,6.72,6.29,6.3033,508800.0],["2004-07-22",6.3033,6.4333,6.0667,6.0933,684000.0],["2004-07-23",6.2467,6.2467,5.8733,5.88,606600.0],["2004-07-26",5.9333,6.0367,5.6,5.6467,740400.0],["2004-07-27",5.6533,5.92,5.6533,5.7933,707400.0],["2004-07-28",5.73,6.0067,5.66,5.7067,855600.0],["2004-07-29",5.7767,5.81,5.6533,5.7333,526200.0],["2004-07-30",5.67,5.75,5.6567,5.7,427500.0],["2004-08-02",5.6667,5.68,5.3767,5.6133,627600.0],["2004-08-03",5.58,5.6167,5.4233,5.4233,630900.0],["2004-08-04",5.3833,5.4233,5.2,5.23,1253100.0],["2004-08-05",5.2167,5.27,5.1433,5.15,615600.0],["2004-08-06",5.0933,5.1267,4.9133,4.96,549600.0],["2004-08-09",4.8867,4.9967,4.8833,4.92,612900.0],["2004-08-10",4.9733,5.1,4.9333,5.0967,602700.0],["2004-08-11",5.0667,5.1267,4.9133,5.0767,1025400.0],["2004-08-12",5.03,5.0867,4.9233,5.0,910200.0],["2004-08-13",5.08,5.08,4.8967,4.9533,508200.0],["2004-08-16",5.0167,5.0767,4.92,5.0333,550200.0],["2004-08-17",5.12,5.1667,5.0767,5.0833,526200.0],["2004-08-18",5.1267,5.31,4.9867,5.27,713400.0],["2004-08-19",5.26,5.2633,5.1433,5.1767,849900.0],["2004-08-20",5.2067,5.33,5.1233,5.29,374100.0],["2004-08-23",5.3633,5.38,5.1767,5.25,539400.0],["2004-08-24",5.2833,5.3433,5.25,5.3133,1212900.0],["2004-08-25",5.37,5.3967,5.2833,5.39,457200.0],["2004-08-26",5.3,5.5267,5.2967,5.3933,636000.0],["2004-08-27",5.41,5.52,5.36,5.49,871200.0],["2004-08-30",5.45,5.4967,5.3667,5.4733,577200.0],["2004-08-31",5.54,5.7233,5.53,5.68,1949100.0],["2004-09-01",5.78,5.9233,5.6767,5.8533,1274100.0],["2004-09-02",5.81,6.0467,5.8,6.0067,1417200.0],["2004-09-03",6.05,6.17,5.9,6.0,492900.0],["2004-09-07",6.05,6.0833,5.77,5.85,1740600.0],["2004-09-08",5.8233,5.92,5.7,5.7,760800.0],["2004-09-09",5.6867,5.9133,5.6867,5.87,2187600.0],["2004-09-10",5.8167,6.3667,5.8067,6.31,1671000.0],["2004-09-13",6.2633,6.3633,6.1367,6.1733,525300.0],["2004-09-14",6.2167,6.2167,6.07,6.1233,517800.0],["2004-09-15",6.1833,6.1833,6.0,6.05,648000.0],["2004-09-16",6.0933,6.1733,5.9967,6.0167,726000.0],["2004-09-17",6.0633,6.1867,5.9333,5.9767,954300.0],["2004-09-20",5.96,5.9767,5.84,5.8933,534900.0],["2004-09-21",5.9667,6.0733,5.8867,6.0133,620100.0],["2004-09-22",5.9867,5.9867,5.7967,5.85,437700.0],["2004-09-23",5.8967,5.9,5.7867,5.8267,442200.0],["2004-09-24",5.8467,5.8833,5.7267,5.74,254100.0],["2004-09-27",5.7067,5.8567,5.7067,5.75,971400.0],["2004-09-28",5.8333,5.98,5.76,5.9667,752700.0],["2004-09-29",5.9133,6.29,5.89,6.1633,1070700.0],["2004-09-30",6.1733,6.28,6.1333,6.1967,607500.0],["2004-10-01",6.1433,6.2933,6.1367,6.2933,695100.0],["2004-10-04",6.24,6.5,5.9867,6.1,2531700.0],["2004-10-05",6.1867,6.19,5.9767,6.0133,834900.0],["2004-10-06",6.1033,6.1467,6.0,6.08,741600.0],["2004-10-07",6.0833,6.0833,5.8567,5.8733,364800.0],["2004-10-08",5.85,5.9167,5.5833,5.6833,1007100.0],["2004-10-11",5.6667,5.89,5.6667,5.8133,588300.0],["2004-10-12",5.8333,5.8333,5.6433,5.76,225300.0],["2004-10-13",5.8267,5.8267,5.65,5.65,432600.0],["2004-10-14",5.64,5.7267,5.5733,5.6267,759900.0],["2004-10-15",5.6433,5.7567,5.5767,5.6367,587100.0],["2004-10-18",5.61,5.8,5.61,5.7167,422100.0],["2004-10-19",5.6767,5.8633,5.6767,5.69,372300.0],["2004-10-20",5.6467,5.8067,5.6467,5.7,252600.0],["2004-10-21",5.6333,5.82,5.6333,5.7967,281400.0],["2004-10-22",5.7967,5.82,5.57,5.58,670800.0],["2004-10-25",5.5667,5.7333,5.4533,5.6167,863400.0],["2004-10-26",5.5367,5.6467,5.5167,5.5867,616500.0],["2004-10-27",5.4233,5.5,5.0733,5.4533,4165200.0],["2004-10-28",5.3733,5.57,5.3733,5.5,724200.0],["2004-10-29",5.47,5.5667,5.43,5.4667,780600.0],["2004-11-01",5.4333,5.5033,5.3233,5.4667,524700.0],["2004-11-02",5.4,5.5667,5.3867,5.4967,788100.0],["2004-11-03",5.6133,5.6967,5.5333,5.6967,1472100.0],["2004-11-04",5.64,5.8167,5.6,5.8133,1225800.0],["2004-11-05",5.8167,5.9333,5.7733,5.93,1108200.0],["2004-11-08",5.9467,5.99,5.8667,5.9467,2088300.0],["2004-11-09",5.9867,5.9867,5.86,5.8833,1050900.0],["2004-11-10",5.86,5.98,5.8233,5.93,699300.0],["2004-11-11",5.9033,6.2367,5.9033,6.2367,1050600.0],["2004-11-12",6.1533,6.3467,6.1533,6.3333,1050600.0],["2004-11-15",6.2833,6.4233,6.2067,6.4133,1181700.0],["2004-11-16",6.3433,6.5033,6.2933,6.4733,868200.0],["2004-11-17",6.5067,6.56,6.39,6.4667,871800.0],["2004-11-18",6.4,6.4733,6.2767,6.3333,834600.0],["2004-11-19",6.33,6.33,6.1,6.1167,683400.0],["2004-11-22",6.09,6.2333,6.0233,6.0933,1113300.0],["2004-11-23",6.05,6.2333,5.98,6.2267,871800.0],["2004-11-24",6.2367,6.5,6.2167,6.4533,1708500.0],["2004-11-26",6.5,6.5,6.4,6.4033,189600.0],["2004-11-29",6.41,6.5933,6.3833,6.4833,837000.0],["2004-11-30",6.42,6.9767,6.4167,6.84,2358600.0],["2004-12-01",6.81,7.0233,6.81,6.9567,851100.0],["2004-12-02",6.84,7.03,6.84,7.02,1600800.0],["2004-12-03",6.95,7.1933,6.95,7.06,865500.0],["2004-12-06",7.05,7.0733,6.84,6.8467,970200.0],["2004-12-07",6.8433,6.9033,6.55,6.5867,660000.0],["2004-12-08",6.62,6.6667,6.5133,6.59,529800.0],["2004-12-09",6.5333,6.5667,6.3733,6.5267,843600.0],["2004-12-10",6.5033,6.5967,6.4233,6.4867,644400.0],["2004-12-13",6.4733,6.6633,6.4733,6.6067,1329900.0],["2004-12-14",6.69,6.69,6.51,6.62,552600.0],["2004-12-15",6.57,6.8833,6.57,6.8833,1113600.0],["2004-12-16",6.99,7.0433,6.8267,6.9967,1287300.0],["2004-12-17",6.8967,6.9633,6.8967,6.9533,846900.0],["2004-12-20",6.9333,7.05,6.9167,6.9433,1197600.0],["2004-12-21",7.0,7.0,6.8467,6.9833,728100.0],["2004-12-22",6.9833,6.9833,6.86,6.94,359700.0],["2004-12-23",6.87,6.9367,6.67,6.8367,693900.0],["2004-12-27",6.8333,6.8933,6.66,6.6867,623400.0],["2004-12-28",6.6433,6.8967,6.6433,6.7667,535800.0],["2004-12-29",6.8833,6.8833,6.6533,6.6733,355200.0],["2004-12-30",6.6767,6.7333,6.65,6.6767,452400.0],["2004-12-31",6.7,6.7033,6.5933,6.6167,772800.0],["2005-01-03",6.6967,6.7,6.45,6.51,886800.0],["2005-01-04",6.4433,6.5733,6.0533,6.1833,1296000.0],["2005-01-05",6.17,6.3267,6.0867,6.0933,969900.0],["2005-01-06",6.11,6.2333,6.0433,6.17,771900.0],["2005-01-07",6.1167,6.2567,5.9733,6.0267,1071000.0],["2005-01-10",5.98,6.1433,5.97,6.0333,621300.0],["2005-01-11",6.0033,6.06,5.9633,5.9833,456300.0],["2005-01-12",5.9667,6.0333,5.85,6.01,2892600.0],["2005-01-13",6.0633,6.09,5.91,6.0333,825300.0],["2005-01-14",5.95,6.12,5.95,6.0667,516000.0],["2005-01-18",5.9833,6.24,5.97,6.2067,483900.0],["2005-01-19",6.1033,6.2433,6.0033,6.07,513600.0],["2005-01-20",6.0,6.1067,5.9333,5.9767,713700.0],["2005-01-21",6.02,6.0433,5.9333,5.95,819300.0],["2005-01-24",5.95,6.0533,5.8833,5.9267,487500.0],["2005-01-25",5.9467,6.12,5.9033,5.9933,277500.0],["2005-01-26",6.5,7.25,6.4667,7.1667,3607200.0],["2005-01-27",7.1333,7.1767,6.7933,6.82,2366100.0],["2005-01-28",6.8933,7.0433,6.7667,6.9767,1368000.0],["2005-01-31",6.9967,7.1733,6.9533,7.08,852000.0],["2005-02-01",7.0267,7.3333,7.0267,7.2667,1077000.0],["2005-02-02",7.3333,7.36,7.2167,7.2933,810900.0],["2005-02-03",7.3667,7.3867,7.0967,7.12,643800.0],["2005-02-04",7.0933,7.2433,7.0467,7.1333,800400.0],["2005-02-07",7.0767,7.4667,7.0767,7.31,1303200.0],["2005-02-08",7.2067,7.4433,7.2067,7.4333,1288500.0],["2005-02-09",7.4033,7.4767,7.0833,7.1067,1014600.0],["2005-02-10",7.05,7.2167,7.0333,7.0967,642600.0],["2005-02-11",7.0333,7.3467,6.99,7.1733,709200.0],["2005-02-14",7.19,8.1133,7.1567,7.83,4341900.0],["2005-02-15",7.8167,7.99,7.6667,7.77,1748100.0],["2005-02-16",7.68,7.8367,7.6433,7.7367,1681500.0],["2005-02-17",7.75,8.0,7.7067,7.7867,1453500.0],["2005-02-18",7.8233,7.92,7.63,7.69,861300.0],["2005-02-22",7.6367,7.85,7.5967,7.6667,1152000.0],["2005-02-23",7.6633,7.7833,7.57,7.5833,602700.0],["2005-02-24",7.5667,7.7133,7.5667,7.7,762900.0],["2005-02-25",7.69,7.88,7.6233,7.82,609300.0],["2005-02-28",7.74,7.96,7.62,7.7933,738300.0],["2005-03-01",7.8333,7.9567,7.7367,7.89,937800.0],["2005-03-02",7.8333,7.95,7.7667,7.7933,703800.0],["2005-03-03",7.8767,7.9267,7.6433,7.8367,674700.0],["2005-03-04",7.9133,7.9167,7.6667,7.69,1188600.0],["2005-03-07",7.6833,7.8333,7.6567,7.68,769800.0],["2005-03-08",7.6667,7.72,7.5367,7.55,733500.0],["2005-03-09",7.53,7.67,7.4333,7.46,718200.0],["2005-03-10",7.4333,7.4933,7.35,7.42,827700.0],["2005-03-11",7.3667,7.5767,7.3667,7.5767,833100.0],["2005-03-14",7.5233,7.65,7.5233,7.6067,1153500.0],["2005-03-15",7.7,7.8667,7.62,7.6467,570900.0],["2005-03-16",7.6033,7.84,7.6033,7.6067,1036800.0],["2005-03-17",7.6667,7.7667,7.5867,7.6567,570000.0],["2005-03-18",7.6733,7.7267,7.5667,7.57,1091100.0],["2005-03-21",7.65,7.79,7.5133,7.79,921000.0],["2005-03-22",7.8167,8.0367,7.6667,7.7033,1276200.0],["2005-03-23",7.64,7.7567,7.64,7.66,369300.0],["2005-03-24",7.7367,7.7833,7.5767,7.5767,487500.0],["2005-03-28",7.64,7.7,7.5833,7.6933,667800.0],["2005-03-29",7.77,7.7933,7.5933,7.6167,831300.0],["2005-03-30",7.6067,7.7433,7.6067,7.7067,568200.0],["2005-03-31",7.7333,7.7667,7.6467,7.7167,866400.0],["2005-04-01",7.76,7.8133,7.6033,7.6267,732300.0],["2005-04-04",7.6,7.79,7.5767,7.7167,609300.0],["2005-04-05",7.75,7.7667,7.6833,7.7433,498600.0],["2005-04-06",7.76,7.7667,7.6,7.6333,494700.0],["2005-04-07",7.63,7.78,7.63,7.66,715200.0],["2005-04-08",7.6833,7.6833,7.47,7.47,1025400.0],["2005-04-11",7.4267,7.4533,7.35,7.3867,825000.0],["2005-04-12",7.3633,7.5,7.2367,7.4633,988200.0],["2005-04-13",7.4833,7.4833,7.2067,7.26,751500.0],["2005-04-14",7.1867,7.2433,7.1233,7.1233,554400.0],["2005-04-15",7.1733,7.2,6.94,6.97,396600.0],["2005-04-18",6.94,7.08,6.8633,7.0267,466200.0],["2005-04-19",6.9867,7.1233,6.96,7.1067,771600.0],["2005-04-20",7.1,7.12,6.9833,7.0667,576600.0],["2005-04-21",7.0867,7.3533,7.0833,7.34,519900.0],["2005-04-22",7.3,7.3,7.14,7.24,481800.0],["2005-04-25",7.2533,7.3033,7.0933,7.1233,632100.0],["2005-04-26",7.11,7.11,6.76,6.7767,923100.0],["2005-04-27",7.08,7.25,6.9733,7.0467,2637900.0],["2005-04-28",6.9933,7.07,6.9033,6.9233,1300800.0],["2005-04-29",6.9067,7.02,6.8367,6.91,1198500.0],["2005-05-02",6.98,7.14,6.95,7.07,1317900.0],["2005-05-03",7.1067,7.2967,7.08,7.2133,678000.0],["2005-05-04",7.2633,7.3733,7.2433,7.2933,766200.0],["2005-05-05",7.2867,7.36,7.2067,7.36,710400.0],["2005-05-06",7.4133,7.4133,7.2467,7.25,741300.0],["2005-05-09",7.2467,7.4267,7.2067,7.4267,1171800.0],["2005-05-10",7.3267,7.4167,7.21,7.2667,872400.0],["2005-05-11",7.3167,7.3333,7.1767,7.3267,444000.0],["2005-05-12",7.32,7.35,7.1933,7.23,788100.0],["2005-05-13",7.2667,7.2667,7.1433,7.2067,1100700.0],["2005-05-16",7.24,7.41,7.1867,7.2967,1244100.0],["2005-05-17",7.3033,7.3567,7.2167,7.2567,779100.0],["2005-05-18",7.2333,7.4133,7.2067,7.3733,918900.0],["2005-05-19",7.3333,7.5433,7.3333,7.4933,825600.0],["2005-05-20",7.4967,7.5367,7.47,7.5,561900.0],["2005-05-23",7.4667,7.5633,7.4567,7.55,642900.0],["2005-05-24",7.58,7.66,7.52,7.66,444300.0],["2005-05-25",7.62,7.68,7.6,7.6067,546600.0],["2005-05-26",7.6033,7.7567,7.6033,7.6633,527100.0],["2005-05-27",7.6267,7.6867,7.5867,7.5967,458700.0],["2005-05-31",7.5967,7.6567,7.5733,7.5933,589500.0],["2005-06-01",7.6333,7.6867,7.5667,7.6867,528300.0],["2005-06-02",7.6767,7.7,7.63,7.6833,336900.0],["2005-06-03",7.6333,7.7,7.6167,7.6633,560400.0],["2005-06-06",7.6533,7.7567,7.5833,7.69,483600.0],["2005-06-07",7.67,7.9,7.6333,7.6867,628200.0],["2005-06-08",7.6833,7.7767,7.65,7.6567,379200.0],["2005-06-09",7.65,7.8,7.64,7.76,517800.0],["2005-06-10",7.8067,7.8067,7.7333,7.74,345300.0],["2005-06-13",7.74,7.8767,7.68,7.8633,366600.0],["2005-06-14",7.8167,7.8933,7.8,7.87,313200.0],["2005-06-15",7.8867,8.0433,7.7333,8.0267,957900.0],["2005-06-16",8.0333,8.1833,8.03,8.1467,662700.0],["2005-06-17",7.9933,8.1333,7.86,8.01,1238100.0],["2005-06-20",8.0267,8.05,7.9,7.94,292800.0],["2005-06-21",7.91,8.0833,7.9067,8.0167,299400.0],["2005-06-22",8.1533,8.1833,8.02,8.1367,294900.0],["2005-06-23",8.0633,8.1833,7.9333,7.9333,354900.0],["2005-06-24",7.9367,8.0267,7.7767,7.8333,606000.0],["2005-06-27",7.83,7.8333,7.69,7.7133,357900.0],["2005-06-28",7.7333,7.91,7.6767,7.8967,459900.0],["2005-06-29",7.8367,8.02,7.8367,7.99,336900.0],["2005-06-30",8.0167,8.3833,8.0167,8.21,1126500.0],["2005-07-01",8.23,8.3533,8.2,8.2733,933600.0],["2005-07-05",8.22,8.4033,8.2167,8.3933,686700.0],["2005-07-06",8.3833,8.4867,8.27,8.2767,1184700.0],["2005-07-07",8.1933,8.3067,8.1633,8.25,561000.0],["2005-07-08",8.2533,8.7133,8.2533,8.5767,653400.0],["2005-07-11",8.5833,8.9567,8.57,8.9567,579900.0],["2005-07-12",8.9567,8.9867,8.8467,8.8933,689700.0],["2005-07-13",8.8933,8.9333,8.71,8.8133,682500.0],["2005-07-14",8.8133,8.86,8.7067,8.76,442500.0],["2005-07-15",8.6933,8.9367,8.6933,8.8533,788700.0],["2005-07-18",8.84,8.8733,8.6567,8.7733,301800.0],["2005-07-19",8.7533,9.0,8.7467,8.9533,659100.0],["2005-07-20",8.9167,9.0567,8.79,8.9867,561300.0],["2005-07-21",8.9967,8.9967,8.7033,8.71,564000.0],["2005-07-22",8.6833,8.8433,8.5833,8.84,553800.0],["2005-07-25",8.8367,9.0,8.65,8.68,686700.0],["2005-07-26",8.63,8.7733,8.55,8.55,750900.0],["2005-07-27",8.76,9.2967,8.7333,9.1033,1161600.0],["2005-07-28",9.19,9.19,8.9733,9.0633,571800.0],["2005-07-29",9.03,9.1,8.8233,8.9167,402600.0],["2005-08-01",8.9833,8.99,8.7633,8.8067,587700.0],["2005-08-02",8.8333,8.93,8.71,8.7467,586800.0],["2005-08-03",8.7533,8.9733,8.7367,8.8,749700.0],["2005-08-04",8.7467,8.8067,8.4133,8.4133,547200.0],["2005-08-05",8.4,8.55,8.38,8.4167,369600.0],["2005-08-08",8.48,8.5367,8.3433,8.46,362400.0],["2005-08-09",8.4833,8.5833,8.41,8.5433,424500.0],["2005-08-10",8.6,8.7133,8.34,8.4,391500.0],["2005-08-11",8.4467,8.7567,8.4033,8.7467,412200.0],["2005-08-12",8.6733,8.6833,8.44,8.62,393600.0],["2005-08-15",8.5967,8.8433,8.43,8.8367,531000.0],["2005-08-16",8.8367,8.8367,8.4167,8.5033,447900.0],["2005-08-17",8.5033,8.6433,8.48,8.5,223800.0],["2005-08-18",8.4433,8.4433,8.1467,8.2367,544200.0],["2005-08-19",8.19,8.3267,8.15,8.2667,590700.0],["2005-08-22",8.2433,8.5333,8.2433,8.5333,482400.0],["2005-08-23",8.5467,8.6333,8.4033,8.53,537000.0],["2005-08-24",8.5333,8.84,8.5333,8.7667,673200.0],["2005-08-25",8.79,8.8467,8.7367,8.8133,420900.0],["2005-08-26",8.8167,8.8167,8.5367,8.5367,564600.0],["2005-08-29",8.5167,8.8233,8.47,8.81,467400.0],["2005-08-30",8.8233,8.9033,8.6467,8.6933,481800.0],["2005-08-31",8.6667,8.9267,8.59,8.9267,444600.0],["2005-09-01",8.95,9.25,8.8633,9.1933,1229400.0],["2005-09-02",9.23,9.4867,9.11,9.1967,1308900.0],["2005-09-06",9.2433,9.3567,9.1633,9.3533,1083900.0],["2005-09-07",9.3833,9.4267,9.2867,9.4267,611400.0],["2005-09-08",9.4033,9.5033,9.33,9.4167,523200.0],["2005-09-09",9.4167,9.4567,9.3033,9.3333,624600.0],["2005-09-12",9.38,9.65,9.3267,9.5733,839700.0],["2005-09-13",9.5133,9.6167,9.32,9.4233,515100.0],["2005-09-14",9.45,9.46,9.2233,9.3133,352800.0],["2005-09-15",9.33,9.3367,9.2,9.23,275700.0],["2005-09-16",9.2667,9.46,9.2467,9.39,1613100.0],["2005-09-19",9.4667,9.4767,9.1167,9.17,339900.0],["2005-09-20",9.2133,9.4033,9.0567,9.09,395100.0],["2005-09-21",9.0533,9.0933,8.9333,8.99,578700.0],["2005-09-22",8.9733,9.1433,8.9733,9.1233,525600.0],["2005-09-23",9.1367,9.1367,8.9667,9.1233,505500.0],["2005-09-26",9.1933,9.36,8.94,9.0833,635700.0],["2005-09-27",9.0933,9.0933,8.9033,8.9867,613800.0],["2005-09-28",8.9867,9.1033,8.9167,9.01,919200.0],["2005-09-29",9.0233,9.24,8.9733,9.23,564900.0],["2005-09-30",9.2633,9.32,9.12,9.2833,403200.0],["2005-10-03",9.29,9.3833,9.14,9.2133,411300.0],["2005-10-04",9.18,9.3833,9.0867,9.1333,504600.0],["2005-10-05",9.11,9.11,8.72,8.72,481800.0],["2005-10-06",8.7267,9.0567,8.69,8.9333,599700.0],["2005-10-07",8.96,9.25,8.96,9.1033,381900.0],["2005-10-10",9.1733,9.4833,9.08,9.3267,1079700.0],["2005-10-11",9.5767,9.74,9.3867,9.4567,1349700.0],["2005-10-12",9.49,9.49,9.1833,9.3,898500.0],["2005-10-13",9.3,9.4133,9.16,9.3367,982500.0],["2005-10-14",9.39,9.7433,9.2633,9.7367,1145700.0],["2005-10-17",9.9667,10.0667,9.7733,9.91,1372800.0],["2005-10-18",9.98,9.9967,9.72,9.7367,787200.0],["2005-10-19",9.7,9.9167,9.5533,9.9133,804600.0],["2005-10-20",9.9567,9.9833,9.7367,9.9033,607200.0],["2005-10-21",9.9067,10.0,9.5933,9.6267,754500.0],["2005-10-24",9.6667,9.7733,9.4133,9.7733,1131300.0],["2005-10-25",9.7633,9.7733,9.43,9.7,833700.0],["2005-10-26",9.72,9.72,9.4067,9.4867,1208400.0],["2005-10-27",9.4067,9.46,8.3033,8.32,3470100.0],["2005-10-28",8.4333,8.7933,8.4333,8.54,1148700.0],["2005-10-31",8.54,9.05,8.54,9.0033,1057500.0],["2005-11-01",9.0233,9.0233,8.73,8.8567,658500.0],["2005-11-02",8.8467,9.1833,8.8333,9.1833,866700.0],["2005-11-03",9.2167,9.3167,8.9967,9.09,782700.0],["2005-11-04",9.1367,9.2067,8.92,9.02,543000.0],["2005-11-07",9.02,9.1367,8.9633,8.99,679500.0],["2005-11-08",8.9567,9.1467,8.95,9.1133,510900.0],["2005-11-09",9.07,9.3633,9.0533,9.2333,925200.0],["2005-11-10",9.2767,9.39,8.9833,9.3067,423300.0],["2005-11-11",9.2767,9.4067,9.1733,9.1933,290400.0],["2005-11-14",9.17,9.23,8.9933,9.1233,452100.0],["2005-11-15",9.12,9.1433,8.6433,8.6433,759300.0],["2005-11-16",8.6333,8.87,8.5,8.79,600300.0],["2005-11-17",8.82,8.9867,8.6433,8.7367,662100.0],["2005-11-18",8.8033,8.92,8.7267,8.92,374100.0],["2005-11-21",8.9267,9.3367,8.85,9.3233,749100.0],["2005-11-22",9.3533,9.3533,9.1733,9.32,429300.0],["2005-11-23",9.3133,9.3667,9.1533,9.29,260100.0],["2005-11-25",9.35,9.3533,9.2367,9.3033,110700.0],["2005-11-28",9.34,9.3633,9.0867,9.14,395700.0],["2005-11-29",9.2133,9.37,9.18,9.2467,504900.0],["2005-11-30",9.2867,9.75,9.2267,9.7,1376100.0],["2005-12-01",9.7533,9.9167,9.7,9.8633,993600.0],["2005-12-02",9.8833,9.9267,9.7667,9.8733,748800.0],["2005-12-05",9.8033,10.1333,9.79,10.1133,1492800.0],["2005-12-06",10.17,10.2167,10.0833,10.16,2022600.0],["2005-12-07",10.2233,10.2233,9.9467,9.9567,1174200.0],["2005-12-08",9.9367,10.1633,9.8267,9.94,594600.0],["2005-12-09",9.9067,10.0667,9.87,10.0333,703200.0],["2005-12-12",10.1,10.1,9.83,9.9867,744000.0],["2005-12-13",9.9533,10.01,9.81,9.95,840300.0],["2005-12-14",9.8933,10.03,9.79,9.92,572400.0],["2005-12-15",9.9033,9.94,9.6133,9.7233,1044600.0],["2005-12-16",9.71,9.9033,9.57,9.88,1369200.0],["2005-12-19",9.9333,9.9633,9.6167,9.66,656100.0],["2005-12-20",9.7167,9.79,9.5933,9.63,567000.0],["2005-12-21",9.7,9.7867,9.5667,9.7367,559800.0],["2005-12-22",9.7867,9.85,9.6433,9.7633,540000.0],["2005-12-23",9.78,9.9067,9.7633,9.8967,266700.0],["2005-12-27",9.88,9.9767,9.7333,9.7433,762600.0],["2005-12-28",9.7933,9.7933,9.4333,9.71,889200.0],["2005-12-29",9.6967,9.8167,9.6567,9.68,729000.0],["2005-12-30",9.69,9.78,9.59,9.5967,708000.0],["2006-01-03",9.6433,9.8167,9.3533,9.69,750300.0],["2006-01-04",9.7633,9.7633,9.5333,9.69,506700.0],["2006-01-05",9.6667,10.2467,9.6567,10.16,1017300.0],["2006-01-06",10.2467,10.3833,10.12,10.36,751800.0],["2006-01-09",10.28,10.4867,10.2467,10.4733,861900.0],["2006-01-10",10.4233,10.63,10.42,10.5967,967800.0],["2006-01-11",10.5933,10.6533,10.4567,10.5367,1006200.0],["2006-01-12",10.57,10.57,10.3233,10.4133,652800.0],["2006-01-13",10.4533,10.5067,10.3733,10.3833,659400.0],["2006-01-17",10.3067,10.4433,10.1367,10.4367,826800.0],["2006-01-18",10.3667,10.7333,10.3667,10.6667,755700.0],["2006-01-19",10.7267,10.98,10.67,10.9267,832500.0],["2006-01-20",10.99,10.99,10.7733,10.8333,647400.0],["2006-01-23",10.9367,11.0333,10.8367,10.9467,389700.0],["2006-01-24",10.9733,11.1667,10.95,11.1233,377400.0],["2006-01-25",11.1667,11.1667,10.92,10.9933,658800.0],["2006-01-26",10.9967,11.13,10.9967,11.08,402600.0],["2006-01-27",11.0733,11.25,10.9667,11.07,391200.0],["2006-01-30",11.05,11.0833,10.8333,10.9267,555900.0],["2006-01-31",10.8367,11.15,10.6867,10.9967,1109100.0],["2006-02-01",10.9967,11.15,10.92,10.97,1404300.0],["2006-02-02",11.0067,11.0067,10.5733,10.86,822000.0],["2006-02-03",10.78,10.97,10.5833,10.7467,987600.0],["2006-02-06",10.7967,10.96,10.6867,10.9333,689700.0],["2006-02-07",10.8933,10.9933,10.73,10.8633,1083900.0],["2006-02-08",10.9167,10.95,10.6433,10.72,401100.0],["2006-02-09",10.7033,10.8,10.5833,10.72,984300.0],["2006-02-10",10.76,10.76,10.3933,10.5567,736500.0],["2006-02-13",10.49,10.5167,10.18,10.22,1097700.0],["2006-02-14",10.2833,10.3833,10.08,10.23,826200.0],["2006-02-15",9.6133,10.3167,9.5267,10.28,1722000.0],["2006-02-16",10.34,10.49,10.3233,10.4333,952500.0],["2006-02-17",10.47,10.47,10.0567,10.2567,615000.0],["2006-02-21",10.3,10.3,9.9067,9.9167,748500.0],["2006-02-22",9.9933,10.0467,9.8367,9.9133,971700.0],["2006-02-23",9.8667,10.4,9.85,10.3433,1826700.0],["2006-02-24",10.3833,10.8367,10.3233,10.8133,1392300.0],["2006-02-27",10.82,11.0033,10.8,11.0033,1176000.0],["2006-02-28",10.9333,11.1433,10.9167,11.12,1578600.0],["2006-03-01",11.13,11.4567,11.13,11.3433,1859700.0],["2006-03-02",11.3433,11.4167,10.86,11.0633,1270500.0],["2006-03-03",11.0033,11.2467,10.9833,11.12,588900.0],["2006-03-06",11.1067,11.16,10.7667,10.8733,1200300.0],["2006-03-07",10.81,10.8667,10.5733,10.65,633600.0],["2006-03-08",10.63,10.63,10.36,10.4333,979500.0],["2006-03-09",10.44,10.49,10.2633,10.2833,522900.0],["2006-03-10",10.28,10.4667,10.28,10.42,606300.0],["2006-03-13",10.44,10.55,10.2833,10.32,468300.0],["2006-03-14",10.28,10.5,10.1767,10.4333,404400.0],["2006-03-15",10.38,10.5167,10.2967,10.4467,748200.0],["2006-03-16",10.5267,10.5267,10.4067,10.47,401400.0],["2006-03-17",10.5,10.53,10.3133,10.3233,1379400.0],["2006-03-20",10.3,10.45,10.2467,10.3033,531000.0],["2006-03-21",10.14,10.4033,10.0767,10.14,604800.0],["2006-03-22",10.09,10.2767,10.04,10.23,411900.0],["2006-03-23",10.2,10.25,10.1,10.2067,249900.0],["2006-03-24",10.2333,10.8067,10.19,10.77,1176900.0],["2006-03-27",10.7467,10.8333,10.5433,10.6133,912600.0],["2006-03-28",10.5533,10.6567,10.36,10.4567,603900.0],["2006-03-29",10.47,10.5767,10.3333,10.3433,670500.0],["2006-03-30",10.37,10.4533,10.2567,10.3667,1140300.0],["2006-03-31",10.3467,10.44,10.2667,10.4033,1107600.0],["2006-04-03",10.3733,10.41,10.1233,10.1433,317100.0],["2006-04-04",10.21,10.3767,10.0833,10.2467,629400.0],["2006-04-05",10.4167,11.0633,10.4167,10.97,1636500.0],["2006-04-06",10.98,10.9833,10.6667,10.78,573600.0],["2006-04-07",10.8133,11.0433,10.62,10.71,764400.0],["2006-04-10",10.6433,10.9167,10.6433,10.8433,603600.0],["2006-04-11",10.8133,10.96,10.75,10.9133,975600.0],["2006-04-12",11.14,11.1433,10.91,11.0033,822000.0],["2006-04-13",11.0167,11.0733,10.93,10.9633,601800.0],["2006-04-17",11.0133,11.4367,11.0133,11.3633,1765200.0],["2006-04-18",11.46,11.88,11.4233,11.83,1451700.0],["2006-04-19",11.8967,11.9467,11.6633,11.82,1300800.0],["2006-04-20",11.8333,11.8333,11.7333,11.7867,519900.0],["2006-04-21",11.89,12.0633,11.7533,12.0,1491600.0],["2006-04-24",12.0167,12.0167,11.7167,11.77,720900.0],["2006-04-25",11.7833,11.9967,11.5833,11.76,768600.0],["2006-04-26",12.6333,13.24,12.56,13.06,3693000.0],["2006-04-27",13.0533,13.6833,13.0,13.3133,1429200.0],["2006-04-28",13.2033,13.36,12.75,13.3133,994800.0],["2006-05-01",13.3133,13.52,13.2033,13.26,1173000.0],["2006-05-02",13.26,13.81,13.25,13.6533,1151400.0],["2006-05-03",13.6333,13.9667,13.6267,13.85,750300.0],["2006-05-04",13.8333,14.04,13.7733,14.01,661500.0],["2006-05-05",14.0433,14.3333,14.0033,14.2367,910200.0],["2006-05-08",14.2367,14.2767,13.9567,14.0233,953700.0],["2006-05-09",13.98,14.1633,13.8133,13.9833,751500.0],["2006-05-10",13.9567,14.0467,13.7767,13.9167,759600.0],["2006-05-11",13.88,13.9167,13.44,13.5,965700.0],["2006-05-12",13.5033,13.78,13.3633,13.6433,1055400.0],["2006-05-15",13.55,14.0367,13.5367,13.7133,1013700.0],["2006-05-16",13.7067,13.7467,13.43,13.5133,882900.0],["2006-05-17",13.41,13.49,12.9533,12.9867,1172100.0],["2006-05-18",13.0967,13.25,12.8867,12.9033,816300.0],["2006-05-19",12.8833,13.0433,12.8,12.8967,848100.0],["2006-05-22",12.8267,12.91,12.2667,12.6067,1182900.0],["2006-05-23",12.6867,13.0167,12.6267,12.6833,652800.0],["2006-05-24",12.6667,13.09,12.2,12.4733,1494600.0],["2006-05-25",12.6267,13.0233,12.57,13.0,1273200.0],["2006-05-26",13.0333,13.2033,12.9367,13.1,639900.0],["2006-05-30",13.06,13.2033,12.7533,12.9933,1171200.0],["2006-05-31",13.0,13.2,12.89,13.02,727800.0],["2006-06-01",13.0833,13.8167,13.06,13.8067,833700.0],["2006-06-02",13.81,14.0,13.5033,13.7233,698100.0],["2006-06-05",13.67,13.67,13.2367,13.3367,1034100.0],["2006-06-06",13.3333,13.4233,13.25,13.3933,744900.0],["2006-06-07",13.34,13.7433,13.2433,13.38,862200.0],["2006-06-08",13.54,13.7833,13.15,13.5,1992600.0],["2006-06-09",13.6533,13.6533,13.0233,13.05,846600.0],["2006-06-12",13.13,13.1567,12.66,12.67,750300.0],["2006-06-13",12.6633,12.8933,12.21,12.4167,1332000.0],["2006-06-14",12.4167,12.5733,12.2033,12.48,797700.0],["2006-06-15",12.6033,13.24,12.56,13.1833,1431600.0],["2006-06-16",13.1833,13.2967,12.8333,13.0233,2239800.0],["2006-06-19",13.0233,13.0667,12.6867,12.7833,741300.0],["2006-06-20",12.75,12.8967,12.6167,12.6767,522300.0],["2006-06-21",12.64,13.4033,12.64,13.2667,848700.0],["2006-06-22",13.2533,13.3033,12.9,13.06,663300.0],["2006-06-23",12.9233,13.22,12.8333,12.9633,527400.0],["2006-06-26",13.0167,13.36,12.9867,13.3133,561300.0],["2006-06-27",13.35,13.4733,13.04,13.1,827100.0],["2006-06-28",13.1767,13.2033,12.8,13.16,601500.0],["2006-06-29",13.23,13.7167,13.0633,13.6467,843900.0],["2006-06-30",13.7233,13.9667,13.65,13.8967,918900.0],["2006-07-03",13.8633,14.1233,13.7567,14.0667,326400.0],["2006-07-05",14.0667,14.07,13.62,13.8,799800.0],["2006-07-06",13.8333,14.0367,13.6733,13.78,474300.0],["2006-07-07",13.77,13.92,13.5733,13.5833,389700.0],["2006-07-10",13.58,13.6633,13.0967,13.1033,553500.0],["2006-07-11",13.05,13.32,12.8333,13.32,580200.0],["2006-07-12",13.2667,13.32,12.9567,12.9967,672000.0],["2006-07-13",12.9433,12.9933,12.32,12.3633,1613700.0],["2006-07-14",12.3633,12.5067,12.1,12.3833,523200.0],["2006-07-17",12.36,12.46,12.1533,12.2267,270600.0],["2006-07-18",12.2767,12.3833,11.89,12.0933,813300.0],["2006-07-19",12.0533,12.56,11.6867,12.2467,1223700.0],["2006-07-20",12.44,12.44,11.5867,11.6433,1719300.0],["2006-07-21",11.62,11.6667,11.02,11.1033,2141700.0],["2006-07-24",11.22,11.2233,11.02,11.0567,1621800.0],["2006-07-25",11.0,11.0433,10.35,10.3733,3500700.0],["2006-07-26",11.1667,12.4333,10.8767,11.83,5173500.0],["2006-07-27",11.8333,12.0,11.3933,11.4633,1686000.0],["2006-07-28",11.4667,12.01,11.4667,11.97,1256400.0],["2006-07-31",11.9033,12.4167,11.8333,12.34,1669200.0],["2006-08-01",12.3067,12.3567,12.0367,12.1167,1458300.0],["2006-08-02",12.2033,12.5667,12.0867,12.2533,1360200.0],["2006-08-03",12.2367,12.5867,12.1967,12.5467,1446600.0],["2006-08-04",12.6667,12.6933,11.8833,12.02,951000.0],["2006-08-07",12.0,12.04,11.8067,11.88,565500.0],["2006-08-08",11.9567,11.99,11.5367,11.58,1170600.0],["2006-08-09",11.7167,11.99,11.6467,11.77,1070100.0],["2006-08-10",11.6367,11.7533,11.4733,11.57,843000.0],["2006-08-11",11.5833,11.6767,11.3133,11.3667,585000.0],["2006-08-14",11.4967,11.73,11.38,11.4667,462600.0],["2006-08-15",11.6467,11.9133,11.5567,11.8733,543000.0],["2006-08-16",11.91,12.0,11.76,11.8267,405300.0],["2006-08-17",11.79,11.9267,11.7367,11.8467,440100.0],["2006-08-18",11.9,11.9,11.6167,11.7767,351600.0],["2006-08-21",11.69,11.7867,11.4567,11.4633,292500.0],["2006-08-22",11.4533,11.5633,11.3567,11.4467,462900.0],["2006-08-23",11.4967,11.5333,11.0433,11.15,505500.0],["2006-08-24",11.2367,11.45,11.16,11.3367,514200.0],["2006-08-25",11.3467,11.55,11.23,11.26,415800.0],["2006-08-28",11.3367,11.62,11.3367,11.59,371700.0],["2006-08-29",11.5633,11.65,11.2333,11.33,1220700.0],["2006-08-30",11.3633,11.4,11.05,11.0767,948600.0],["2006-08-31",11.0467,11.2533,10.9667,11.0567,504000.0],["2006-09-01",11.1433,11.2033,11.0767,11.0967,286800.0],["2006-09-05",11.1333,11.1567,10.9433,11.0667,550500.0],["2006-09-06",11.0067,11.08,10.8233,10.8267,777600.0],["2006-09-07",10.83,10.8333,10.54,10.5533,859500.0],["2006-09-08",10.5467,10.7367,10.5467,10.6467,612600.0],["2006-09-11",10.57,10.8667,10.57,10.76,439200.0],["2006-09-12",10.7167,11.1067,10.7167,11.0,784800.0],["2006-09-13",11.0467,11.1,10.8667,10.9533,550800.0],["2006-09-14",10.9,10.92,10.72,10.77,604500.0],["2006-09-15",10.85,10.91,10.6067,10.71,1163400.0],["2006-09-18",10.6667,10.9167,10.6667,10.9167,644100.0],["2006-09-19",10.9167,11.3633,10.9167,11.3433,1611600.0],["2006-09-20",11.4167,11.6333,11.36,11.4633,1135500.0],["2006-09-21",11.5333,11.5833,11.3133,11.37,803400.0],["2006-09-22",11.3167,11.36,11.16,11.24,882900.0],["2006-09-25",11.2733,11.6333,11.2533,11.5867,940500.0],["2006-09-26",12.02,12.54,12.01,12.5267,2120100.0],["2006-09-27",12.54,12.8533,12.4967,12.56,1611300.0],["2006-09-28",12.5,12.5433,11.6,11.6433,3738300.0],["2006-09-29",11.6967,11.7733,11.4167,11.44,1355700.0],["2006-10-02",11.28,11.39,11.05,11.1333,3895200.0],["2006-10-03",11.0533,11.18,11.0233,11.05,1318200.0],["2006-10-04",11.0533,11.7067,11.0167,11.69,1717500.0],["2006-10-05",11.6367,11.9267,11.6133,11.87,762900.0],["2006-10-06",11.7967,11.9033,11.64,11.8433,428400.0],["2006-10-09",11.7833,11.85,11.5967,11.77,374100.0],["2006-10-10",11.8267,11.9667,11.74,11.9367,469800.0],["2006-10-11",11.89,12.04,11.7367,11.87,335400.0],["2006-10-12",11.9,12.18,11.8267,12.1667,377700.0],["2006-10-13",12.1233,12.33,12.1233,12.3233,604200.0],["2006-10-16",12.3,12.31,12.0767,12.2667,966300.0],["2006-10-17",12.1667,12.2067,11.81,12.0833,957000.0],["2006-10-18",12.1933,12.38,11.9867,11.9967,485400.0],["2006-10-19",11.96,12.0,11.7667,11.9633,690000.0],["2006-10-20",12.02,12.02,11.7633,11.8067,625800.0],["2006-10-23",11.7567,12.0067,11.6667,11.99,580200.0],["2006-10-24",12.0067,12.0167,11.63,11.74,569700.0],["2006-10-25",11.62,11.75,11.53,11.5767,1424100.0],["2006-10-26",11.59,11.66,11.27,11.4367,1303800.0],["2006-10-27",11.4367,11.4367,11.1133,11.1667,1443300.0],["2006-10-30",11.0833,11.58,11.04,11.5367,1309800.0],["2006-10-31",11.3533,11.54,11.2,11.2367,719100.0],["2006-11-01",11.3733,11.3833,10.83,10.8567,1148100.0],["2006-11-02",10.8833,11.0333,10.84,10.9067,652800.0],["2006-11-03",10.8633,11.02,10.8467,10.92,648300.0],["2006-11-06",10.9033,11.4133,10.9033,11.2467,1206900.0],["2006-11-07",11.2167,11.4,10.9767,11.0233,690000.0],["2006-11-08",10.91,11.0733,10.85,10.96,578100.0],["2006-11-09",10.9967,10.9967,10.4833,10.7533,2148000.0],["2006-11-10",10.78,11.11,10.77,11.1067,894300.0],["2006-11-13",11.0767,11.2233,11.03,11.1867,1093200.0],["2006-11-14",11.1967,11.4167,11.16,11.3967,2205300.0],["2006-11-15",10.8633,11.39,10.6633,10.84,5056800.0],["2006-11-16",10.8133,11.3867,10.8133,11.3867,2821200.0],["2006-11-17",11.3767,11.89,11.29,11.87,2183400.0],["2006-11-20",11.7933,11.95,11.6933,11.85,1484400.0],["2006-11-21",11.9033,12.0,11.7567,11.8967,989100.0],["2006-11-22",11.83,12.1967,11.83,12.1667,934500.0],["2006-11-24",12.01,12.1033,11.8567,11.9667,217500.0],["2006-11-27",11.92,11.92,11.5733,11.6067,1298400.0],["2006-11-28",11.5533,11.81,11.5533,11.72,1549800.0],["2006-11-29",11.74,11.84,11.5367,11.7333,770700.0],["2006-11-30",11.71,11.7167,11.24,11.2767,2208300.0],["2006-12-01",11.25,11.45,11.12,11.4067,1186800.0],["2006-12-04",11.3567,11.6267,11.3333,11.4233,899100.0],["2006-12-05",11.54,11.54,11.22,11.3167,820500.0],["2006-12-06",11.2867,11.3333,11.1333,11.2133,705600.0],["2006-12-07",11.2767,11.2767,11.0433,11.0833,866100.0],["2006-12-08",11.07,11.1733,10.9033,10.9933,773400.0],["2006-12-11",10.95,11.0667,10.9333,11.0433,858600.0],["2006-12-12",10.9833,11.0733,10.92,10.95,816600.0],["2006-12-13",10.9733,11.1033,10.92,11.0767,710400.0],["2006-12-14",11.2,11.3133,11.0667,11.2533,1072500.0],["2006-12-15",11.1733,11.3367,11.0433,11.1233,1191600.0],["2006-12-18",11.08,11.18,10.6667,10.7267,709500.0],["2006-12-19",10.7067,11.0267,10.5333,10.97,1239900.0],["2006-12-20",11.0033,11.0367,10.8867,11.0167,832200.0],["2006-12-21",11.0333,11.1267,10.96,10.9833,931500.0],["2006-12-22",10.9767,11.0367,10.9067,10.9167,465600.0],["2006-12-26",10.8667,11.07,10.8667,11.05,421200.0],["2006-12-27",11.0767,11.2233,10.9867,11.0733,402600.0],["2006-12-28",11.0167,11.0867,10.92,11.0067,508200.0],["2006-12-29",10.9633,10.9967,10.7733,10.8567,731400.0],["2007-01-03",10.8467,11.1667,10.7433,10.9733,1339800.0],["2007-01-04",10.95,11.2833,10.9133,11.2333,981000.0],["2007-01-05",11.2367,11.2933,10.9967,11.2833,1509900.0],["2007-01-08",11.3067,11.49,11.2133,11.3767,2124300.0],["2007-01-09",11.3633,11.4967,11.2633,11.4733,806100.0],["2007-01-10",11.4633,11.67,11.3633,11.63,937500.0],["2007-01-11",11.6567,11.7433,11.4833,11.7233,1331100.0],["2007-01-12",11.7,11.8533,11.6167,11.7667,1291200.0],["2007-01-16",11.81,11.8833,11.7,11.7733,1031100.0],["2007-01-17",11.7167,12.03,11.7033,12.0033,869700.0],["2007-01-18",11.96,12.0167,11.7633,11.8167,1524300.0],["2007-01-19",11.8167,11.97,11.8167,11.9267,640800.0],["2007-01-22",11.95,11.95,11.6467,11.7667,827700.0],["2007-01-23",11.8233,11.9633,11.7667,11.9033,977100.0],["2007-01-24",11.92,11.9967,11.8267,11.9667,1236300.0],["2007-01-25",11.9333,11.9933,11.6233,11.7333,927000.0],["2007-01-26",11.7633,11.8333,11.5333,11.7767,1193400.0],["2007-01-29",11.7833,12.0333,11.67,11.98,1171800.0],["2007-01-30",11.9267,12.0933,11.9167,12.0333,1035900.0],["2007-01-31",12.01,12.1633,11.7833,12.0667,1023900.0],["2007-02-01",12.1,12.33,12.0867,12.33,981900.0],["2007-02-02",12.3267,12.4767,12.2067,12.42,1553100.0],["2007-02-05",12.3933,12.4633,12.0767,12.19,1002900.0],["2007-02-06",12.2067,12.4033,12.1533,12.4,846600.0],["2007-02-07",12.41,12.4533,12.2033,12.45,1005900.0],["2007-02-08",12.45,12.5167,12.4133,12.5067,940500.0],["2007-02-09",12.4667,12.5,12.02,12.21,795300.0],["2007-02-12",12.15,12.2367,12.0733,12.2267,426000.0],["2007-02-13",12.2133,12.46,12.2133,12.4433,1096500.0],["2007-02-14",12.4933,12.9067,12.4133,12.47,2229600.0],["2007-02-15",12.5067,12.54,12.3367,12.4767,520500.0],["2007-02-16",12.4767,12.5433,12.2967,12.52,537300.0],["2007-02-20",12.58,12.6533,12.2933,12.5667,481800.0],["2007-02-21",12.5567,12.5567,12.2533,12.5067,778800.0],["2007-02-22",12.46,12.57,12.2333,12.4133,806700.0],["2007-02-23",12.37,12.3833,12.13,12.29,529800.0],["2007-02-26",12.31,12.3133,11.9967,12.0967,834300.0],["2007-02-27",11.9033,12.0033,11.5367,11.7667,1194900.0],["2007-02-28",11.7733,11.9567,11.68,11.7667,768900.0],["2007-03-01",11.4633,11.8633,11.06,11.6633,1384200.0],["2007-03-02",10.0067,10.7933,9.7133,10.4,13782900.0],["2007-03-05",10.2567,10.5333,10.1633,10.2967,2289000.0],["2007-03-06",10.4467,10.4467,10.1767,10.31,1584300.0],["2007-03-07",10.2733,10.39,10.16,10.1967,1315500.0],["2007-03-08",10.2467,10.4033,9.4633,9.6667,5748600.0],["2007-03-09",9.7233,9.9433,9.6667,9.89,2299500.0],["2007-03-12",9.93,9.9967,9.8533,9.95,1278300.0],["2007-03-13",9.9067,9.9267,9.5867,9.5967,1764300.0],["2007-03-14",9.57,9.7033,9.3667,9.5733,1766400.0],["2007-03-15",9.58,9.6033,9.4533,9.5167,1390500.0],["2007-03-16",9.54,9.8367,9.5367,9.7367,3595200.0],["2007-03-19",9.7767,9.8733,9.6833,9.8567,1671600.0],["2007-03-20",9.8167,9.8867,9.7267,9.86,1069500.0],["2007-03-21",9.8533,10.1833,9.7367,10.1433,2322600.0],["2007-03-22",10.1867,10.3767,10.0933,10.3533,2736000.0],["2007-03-23",10.3967,10.8033,10.3567,10.6433,3667500.0],["2007-03-26",10.7067,10.7967,10.45,10.57,2280300.0],["2007-03-27",10.5833,10.75,10.47,10.4833,1389900.0],["2007-03-28",10.3933,10.6133,10.39,10.5767,1560900.0],["2007-03-29",10.6033,10.7533,10.6,10.7233,1230900.0],["2007-03-30",10.7733,10.8167,10.6833,10.7967,1854900.0],["2007-04-02",10.77,10.9567,10.68,10.8367,2632500.0],["2007-04-03",10.8967,11.0967,10.86,10.9633,1787100.0],["2007-04-04",10.93,11.0133,10.9,10.91,1890300.0],["2007-04-05",10.9267,10.9833,10.8867,10.9333,1319700.0],["2007-04-09",10.99,10.99,10.83,10.8867,1554600.0],["2007-04-10",10.8667,11.05,10.8667,10.9733,1292400.0],["2007-04-11",11.0,11.0033,10.7233,10.84,2477700.0],["2007-04-12",10.7533,10.8533,10.7033,10.8,2359200.0],["2007-04-13",10.7967,10.7967,10.6067,10.75,3047700.0],["2007-04-16",10.79,11.0,10.6867,10.76,2028000.0],["2007-04-17",10.7933,10.8167,10.64,10.7033,1603200.0],["2007-04-18",10.7333,10.7333,10.57,10.6067,1065300.0],["2007-04-19",10.67,10.67,10.3933,10.4233,1298700.0],["2007-04-20",10.52,10.52,10.35,10.4467,1917600.0],["2007-04-23",10.4033,10.52,10.3967,10.4833,837600.0],["2007-04-24",10.5133,10.68,10.4367,10.64,2056500.0],["2007-04-25",10.6433,10.7833,10.6,10.6833,1764600.0],["2007-04-26",10.6667,10.7833,10.6,10.7367,1195500.0],["2007-04-27",10.6967,10.8733,10.67,10.8667,1509000.0],["2007-04-30",10.8367,10.8933,10.5,10.5767,2291100.0],["2007-05-01",10.6133,10.6133,10.3733,10.51,1276200.0],["2007-05-02",10.5133,10.7467,10.5133,10.6367,883200.0],["2007-05-03",10.6033,10.6133,10.3733,10.5933,1586400.0],["2007-05-04",10.6433,10.7,10.5833,10.6967,1562100.0],["2007-05-07",10.61,10.7267,10.45,10.5033,1032900.0],["2007-05-08",10.4633,10.4967,10.35,10.4833,953100.0],["2007-05-09",10.42,10.6233,10.38,10.5533,831900.0],["2007-05-10",10.4733,10.48,10.2533,10.2733,1354500.0],["2007-05-11",10.23,10.38,10.2,10.3667,1054200.0],["2007-05-14",10.4733,11.2233,10.4233,11.02,3832500.0],["2007-05-15",11.02,11.15,10.7767,10.79,1841700.0],["2007-05-16",10.8433,10.86,10.6167,10.82,886500.0],["2007-05-17",10.7667,10.8967,10.75,10.7767,1059600.0],["2007-05-18",10.7867,10.9033,10.7333,10.81,1779600.0],["2007-05-21",10.7767,10.9133,10.7333,10.8467,1330200.0],["2007-05-22",10.8067,11.04,10.7733,11.01,1987500.0],["2007-05-23",11.04,11.07,10.8667,10.9567,1914900.0],["2007-05-24",10.8967,11.0167,10.64,10.7133,2362800.0],["2007-05-25",10.7333,10.88,10.7067,10.7833,1560600.0],["2007-05-29",10.8767,11.0167,10.79,10.9867,2248200.0],["2007-05-30",10.89,11.04,10.85,11.04,750600.0],["2007-05-31",11.05,11.37,11.05,11.35,1366500.0],["2007-06-01",11.4167,11.5667,11.3633,11.51,1929300.0],["2007-06-04",11.5167,11.6567,11.4667,11.6567,2302800.0],["2007-06-05",11.5767,11.64,11.3733,11.4333,2072400.0],["2007-06-06",11.3333,11.3367,11.0667,11.1433,2895600.0],["2007-06-07",11.21,11.21,11.0567,11.06,2709300.0],["2007-06-08",11.0533,11.26,10.9233,11.2367,1901700.0],["2007-06-11",11.19,11.4667,11.0333,11.3867,1882800.0],["2007-06-12",11.3867,11.4,11.19,11.24,1882500.0],["2007-06-13",11.3333,11.5267,11.2533,11.3967,1296000.0],["2007-06-14",11.4167,11.5667,11.41,11.5,893700.0],["2007-06-15",11.63,11.6667,11.37,11.4567,1569000.0],["2007-06-18",11.4433,11.57,11.3867,11.57,804300.0],["2007-06-19",11.5033,11.82,11.47,11.7667,2082000.0],["2007-06-20",11.8267,11.8267,11.4733,11.5033,960000.0],["2007-06-21",11.4867,11.5567,11.3433,11.5133,1467600.0],["2007-06-22",11.47,11.5667,11.25,11.2867,2583000.0],["2007-06-25",11.2567,11.3967,11.1533,11.2767,1184400.0],["2007-06-26",11.2467,11.3067,11.04,11.1233,1977000.0],["2007-06-27",11.0433,11.18,11.0367,11.1533,2048400.0],["2007-06-28",11.1533,11.43,11.1533,11.3267,1281000.0],["2007-06-29",11.38,11.4333,11.18,11.22,1355700.0],["2007-07-02",11.3167,11.3367,11.0767,11.2333,1514100.0],["2007-07-03",11.24,11.2933,11.1,11.1233,377100.0],["2007-07-05",11.0733,11.3333,11.0333,11.2967,1257900.0],["2007-07-06",11.2267,11.3433,11.19,11.2267,636300.0],["2007-07-09",11.2333,11.4333,11.2333,11.4067,1228800.0],["2007-07-10",11.42,11.4767,11.2033,11.2133,996300.0],["2007-07-11",11.1933,11.36,11.1567,11.3133,664200.0],["2007-07-12",11.3933,11.5633,11.3433,11.5633,1050600.0],["2007-07-13",11.57,11.61,11.44,11.56,619500.0],["2007-07-16",11.55,11.6667,11.5167,11.5733,755700.0],["2007-07-17",11.57,11.6867,11.55,11.5867,993600.0],["2007-07-18",11.5433,11.6067,11.3567,11.53,950400.0],["2007-07-19",11.57,11.6467,11.4533,11.6133,928200.0],["2007-07-20",11.5867,11.6133,11.2567,11.2933,1236000.0],["2007-07-23",11.3633,11.4033,11.2233,11.2567,728100.0],["2007-07-24",11.1667,11.2933,10.84,10.87,1446900.0],["2007-07-25",11.0,12.2267,10.9367,12.2267,758700.0],["2007-07-26",10.9,10.9033,10.1267,10.2667,2259600.0],["2007-07-27",10.2333,10.37,9.6967,10.0033,2724600.0],["2007-07-30",10.0067,10.3067,9.75,10.2867,1398600.0],["2007-07-31",10.3333,10.3833,10.11,10.1767,1665300.0],["2007-08-01",10.1233,10.34,9.9833,10.3133,1638900.0],["2007-08-02",10.3567,10.5833,10.2633,10.28,1219200.0],["2007-08-03",10.2333,10.3333,9.7367,9.77,921300.0],["2007-08-06",9.8067,10.3467,9.68,10.18,1507200.0],["2007-08-07",10.0933,10.6833,10.0467,10.49,1483500.0],["2007-08-08",10.6467,11.12,10.55,10.91,2168400.0],["2007-08-09",10.6133,10.84,9.59,10.2967,3401400.0],["2007-08-10",9.52,10.69,9.2,9.86,1814100.0],["2007-08-13",9.7967,9.89,9.0933,9.34,1601700.0],["2007-08-14",9.4267,9.4267,8.8333,8.9233,1683600.0],["2007-08-15",8.8633,9.2267,8.67,8.7133,744300.0],["2007-08-16",8.4333,9.15,8.4133,8.6267,2688600.0],["2007-08-17",8.93,8.93,8.6,8.7867,1857300.0],["2007-08-20",8.7033,8.7833,8.4233,8.6967,1012500.0],["2007-08-21",8.6033,8.6467,8.3333,8.38,1645200.0],["2007-08-22",8.38,8.5967,7.9033,8.5,1611000.0],["2007-08-23",8.5433,8.5967,8.3867,8.4267,1101600.0],["2007-08-24",8.4,8.4733,8.1267,8.3333,1548000.0],["2007-08-27",8.2867,8.4167,8.2067,8.3667,982200.0],["2007-08-28",8.26,8.3733,8.22,8.2433,686700.0],["2007-08-29",8.31,8.4433,8.1033,8.44,1564200.0],["2007-08-30",8.4033,8.62,8.32,8.5,1494300.0],["2007-08-31",8.6267,8.73,8.59,8.66,1012200.0],["2007-09-04",8.82,9.0433,8.7467,8.95,926700.0],["2007-09-05",8.7733,8.92,8.7333,8.8333,1376400.0],["2007-09-06",8.8733,8.9333,8.75,8.8667,758400.0],["2007-09-07",8.7333,8.9133,8.7333,8.9067,2481600.0],["2007-09-10",8.93,8.9567,8.41,8.65,1437300.0],["2007-09-11",8.67,8.9233,8.6333,8.9067,718500.0],["2007-09-12",8.9233,9.0167,8.7567,8.77,875400.0],["2007-09-13",8.7333,9.0267,8.7067,8.8833,614700.0],["2007-09-14",8.8167,8.8833,8.6767,8.8467,689100.0],["2007-09-17",8.84,8.8467,8.55,8.6167,1424700.0],["2007-09-18",8.61,8.84,8.5367,8.83,1628400.0],["2007-09-19",8.9233,9.0333,8.7267,8.8267,884100.0],["2007-09-20",7.34,8.16,6.8833,7.8367,9234600.0],["2007-09-21",7.9167,7.99,7.7733,7.87,2704200.0],["2007-09-24",7.7833,7.9233,7.49,7.6,1857900.0],["2007-09-25",7.4733,7.56,7.1533,7.3533,3051000.0],["2007-09-26",7.3767,7.5033,7.2967,7.3267,3992700.0],["2007-09-27",7.3833,7.5067,7.3333,7.4867,2502600.0],["2007-09-28",7.4533,7.55,7.3067,7.45,2411400.0],["2007-10-01",7.4367,7.5233,7.3467,7.4667,2147100.0],["2007-10-02",7.4767,7.7167,7.4633,7.68,1541100.0],["2007-10-03",7.6333,7.9967,7.57,7.8267,1929300.0],["2007-10-04",7.84,8.2133,7.7667,7.9667,1659000.0],["2007-10-05",8.0733,8.1333,7.9067,8.1,990000.0],["2007-10-08",8.0967,8.1567,7.9867,8.1367,843300.0],["2007-10-09",8.17,8.38,8.0733,8.3667,1366800.0],["2007-10-10",8.3667,8.59,8.3667,8.5267,1697700.0],["2007-10-11",8.5967,8.73,8.3433,8.38,1224600.0],["2007-10-12",8.4067,8.4533,8.1233,8.1367,965100.0],["2007-10-15",8.1233,8.13,7.8,7.8833,1167900.0],["2007-10-16",7.8167,7.94,7.7467,7.75,497700.0],["2007-10-17",7.84,7.9167,7.3967,7.62,2294100.0],["2007-10-18",7.56,7.7733,7.5567,7.7,1681200.0],["2007-10-19",7.6667,7.7367,7.49,7.5233,1813800.0],["2007-10-22",7.46,7.5833,7.29,7.2933,1984500.0],["2007-10-23",7.3333,7.3833,7.1667,7.3567,5197500.0],["2007-10-24",7.2967,7.3667,7.1233,7.24,2090100.0],["2007-10-25",7.28,7.3767,7.17,7.2367,1034400.0],["2007-10-26",7.41,7.41,7.2367,7.28,1505100.0],["2007-10-29",7.28,7.38,7.2467,7.2767,1282500.0],["2007-10-30",7.23,7.3967,7.23,7.3633,1829700.0],["2007-10-31",7.42,7.6567,7.3033,7.6233,1025100.0],["2007-11-01",7.63,7.6467,7.26,7.3533,1459500.0],["2007-11-02",7.4167,7.4567,7.1867,7.3967,846900.0],["2007-11-05",7.2867,7.39,7.2567,7.3533,729300.0],["2007-11-06",7.3967,7.5,7.2867,7.4367,1076700.0],["2007-11-07",7.2967,7.3867,7.1433,7.1733,830100.0],["2007-11-08",7.2367,7.48,7.11,7.4533,1365900.0],["2007-11-09",7.34,7.5833,7.2333,7.34,1132200.0],["2007-11-12",7.3333,7.7133,7.33,7.3333,1172400.0],["2007-11-13",7.4367,7.7733,7.4367,7.7433,702300.0],["2007-11-14",7.7033,7.77,7.4567,7.58,984600.0],["2007-11-15",7.54,7.54,7.3133,7.3767,875700.0],["2007-11-16",7.4167,7.49,7.26,7.3433,867300.0],["2007-11-19",7.2867,7.4267,7.22,7.3267,660000.0],["2007-11-20",7.3233,7.5267,7.0867,7.32,1458000.0],["2007-11-21",7.22,7.4567,7.2167,7.2733,1426500.0],["2007-11-23",7.3533,7.6867,7.24,7.6133,342600.0],["2007-11-26",7.65,7.65,7.34,7.3533,819600.0],["2007-11-27",7.3633,7.5067,7.3167,7.43,1057500.0],["2007-11-28",7.56,7.6867,7.44,7.68,1362300.0],["2007-11-29",7.6133,7.6567,7.4433,7.4967,934800.0],["2007-11-30",7.6267,7.7,7.4733,7.61,1500300.0],["2007-12-03",7.57,7.9767,7.53,7.6467,971100.0],["2007-12-04",7.54,7.6433,7.43,7.5867,864600.0],["2007-12-05",7.7433,7.9967,7.6467,7.9967,1047900.0],["2007-12-06",7.9733,8.1267,7.8667,8.1,455100.0],["2007-12-07",8.1367,8.28,8.0167,8.25,456600.0],["2007-12-10",8.29,8.3467,8.1533,8.3033,588000.0],["2007-12-11",8.3433,8.3967,8.0667,8.07,604800.0],["2007-12-12",8.2933,8.3067,8.0267,8.1367,1180200.0],["2007-12-13",8.04,8.0967,7.95,8.0567,661500.0],["2007-12-14",7.9233,7.9533,7.7833,7.8367,1005300.0],["2007-12-17",7.12,7.13,5.78,6.5433,8143500.0],["2007-12-18",6.34,6.4067,5.7167,5.88,4357200.0],["2007-12-19",5.7967,5.7967,5.5033,5.6867,2820300.0],["2007-12-20",5.7433,5.85,5.55,5.6667,2404200.0],["2007-12-21",5.77,6.08,5.6967,6.08,4951500.0],["2007-12-24",6.07,6.7,6.0667,6.6267,2183400.0],["2007-12-26",6.46,6.64,6.46,6.5633,910800.0],["2007-12-27",6.4267,6.43,6.28,6.3067,1229400.0],["2007-12-28",6.3433,6.4333,6.29,6.3433,1425300.0],["2007-12-31",6.3,6.4733,6.21,6.3467,1581900.0],["2008-01-02",6.3267,6.46,6.0267,6.0967,2103300.0],["2008-01-03",6.0967,6.1633,5.8067,5.8133,980400.0],["2008-01-04",5.7467,5.7633,5.3967,5.4267,1320900.0],["2008-01-07",5.46,5.4767,5.2,5.2867,1541100.0],["2008-01-08",5.2933,5.3733,5.0133,5.0133,1373100.0],["2008-01-09",4.9967,5.04,4.65,4.8433,1508700.0],["2008-01-10",4.8333,5.0167,4.8,4.94,1535400.0],["2008-01-11",4.89,4.9367,4.7733,4.7733,1139100.0],["2008-01-14",4.7867,4.9833,4.7167,4.8267,1870200.0],["2008-01-15",4.7667,4.8133,4.5333,4.5833,1680900.0],["2008-01-16",4.5467,4.6467,4.4767,4.49,2007600.0],["2008-01-17",4.5,4.57,4.18,4.2267,1827600.0],["2008-01-18",4.2267,4.3467,4.13,4.1867,2190600.0],["2008-01-22",4.1667,4.35,4.1233,4.16,1782300.0],["2008-01-23",4.12,4.5633,4.1067,4.5233,2386500.0],["2008-01-24",4.5267,4.5633,4.4267,4.4667,1770600.0],["2008-01-25",4.5767,4.6033,4.39,4.4567,1146300.0],["2008-01-28",4.4367,4.6633,4.4033,4.5867,928200.0],["2008-01-29",4.6133,4.7233,4.4933,4.5667,1041600.0],["2008-01-30",4.57,5.1633,4.57,4.9967,2751300.0],["2008-01-31",4.9167,5.13,4.7467,4.9667,1641900.0],["2008-02-01",4.9967,5.43,4.8633,5.39,1626300.0],["2008-02-04",5.4067,5.4933,5.1867,5.2,1369800.0],["2008-02-05",5.2,5.4033,4.8867,4.91,1848900.0],["2008-02-06",4.9467,5.08,4.77,4.78,1120200.0],["2008-02-07",4.76,5.1167,4.7133,4.9967,1920900.0],["2008-02-08",4.9367,5.1767,4.81,5.0767,1105200.0],["2008-02-11",5.0933,5.1033,4.8867,5.0467,1164600.0],["2008-02-12",5.0833,5.1533,4.99,5.07,1432800.0],["2008-02-13",5.16,5.28,5.0833,5.26,592500.0],["2008-02-14",5.29,5.3267,5.1133,5.2267,871200.0],["2008-02-15",5.2033,5.3267,5.1667,5.2233,1636800.0],["2008-02-19",5.29,5.3533,5.0867,5.09,1747200.0],["2008-02-20",5.0467,5.2167,5.0233,5.17,859800.0],["2008-02-21",5.2567,5.65,5.2033,5.4433,2120700.0],["2008-02-22",5.4967,5.59,5.3633,5.52,1622100.0],["2008-02-25",5.5367,6.1333,5.4933,6.1033,1693200.0],["2008-02-26",6.0367,6.1967,5.97,5.99,1549200.0],["2008-02-27",5.92,6.37,5.92,6.32,1527000.0],["2008-02-28",6.3133,6.3133,6.0,6.0467,1318800.0],["2008-02-29",6.01,6.08,5.8167,5.8867,1400100.0],["2008-03-03",5.8233,6.64,5.8233,6.4167,2061000.0],["2008-03-04",6.3367,6.4133,5.9467,6.1367,2413200.0],["2008-03-05",6.1667,6.5233,6.1367,6.5,1335900.0],["2008-03-06",6.4533,6.66,6.43,6.54,1091700.0],["2008-03-07",6.4767,6.85,6.4167,6.5433,1607100.0],["2008-03-10",6.5667,6.6267,6.0633,6.11,1404900.0],["2008-03-11",6.2633,6.4067,6.1533,6.2733,1941900.0],["2008-03-12",6.27,6.32,6.0867,6.1267,1068000.0],["2008-03-13",6.0033,6.3067,5.9067,6.2667,1101300.0],["2008-03-14",6.3367,6.3367,5.95,6.01,967200.0],["2008-03-17",5.8733,6.2067,5.8133,6.0967,1365000.0],["2008-03-18",6.2133,6.4733,6.0133,6.21,1632300.0],["2008-03-19",6.34,6.4933,6.1767,6.1767,1577100.0],["2008-03-20",6.2367,6.37,6.06,6.31,2818500.0],["2008-03-24",6.3833,6.78,6.3833,6.7,941100.0],["2008-03-25",6.71,6.94,6.6167,6.8733,1121100.0],["2008-03-26",6.8267,7.13,6.8267,7.09,996000.0],["2008-03-27",7.1267,7.1267,6.74,6.74,739200.0],["2008-03-28",6.7067,7.0233,6.54,6.8,867900.0],["2008-03-31",6.8433,6.9567,6.51,6.64,1194600.0],["2008-04-01",6.6367,7.0167,6.5733,7.0033,1231500.0],["2008-04-02",7.0767,7.2833,7.0133,7.21,747900.0],["2008-04-03",7.2,7.5633,7.17,7.46,799800.0],["2008-04-04",7.4467,7.4933,7.3067,7.3933,571200.0],["2008-04-07",7.3933,7.6033,7.3367,7.3733,538500.0],["2008-04-08",7.3667,7.6,7.3667,7.5833,496800.0],["2008-04-09",7.5467,7.73,7.0533,7.13,1179000.0],["2008-04-10",7.1433,7.59,7.0033,7.54,686700.0],["2008-04-11",7.5267,7.5267,6.9867,7.0267,783600.0],["2008-04-14",6.9867,7.28,6.92,7.0567,555000.0],["2008-04-15",7.0833,7.25,6.9467,7.1667,332400.0],["2008-04-16",7.2367,7.51,7.2367,7.4367,1067400.0],["2008-04-17",7.4233,7.5567,7.0267,7.0833,852600.0],["2008-04-18",7.23,7.3767,7.1267,7.2567,1081200.0],["2008-04-21",7.1867,7.3467,7.0167,7.33,1400400.0],["2008-04-22",7.2967,7.3233,6.9633,7.1667,1630500.0],["2008-04-23",7.19,7.2833,7.0833,7.2,1028700.0],["2008-04-24",7.2167,7.3333,6.9133,7.2667,1427700.0],["2008-04-25",7.2967,7.3633,7.0967,7.29,696900.0],["2008-04-28",7.32,7.42,7.26,7.3867,632400.0],["2008-04-29",7.4067,7.49,7.3167,7.44,484200.0],["2008-04-30",7.4767,7.5567,7.26,7.3667,1038900.0],["2008-05-01",7.34,7.5967,7.2833,7.5333,745200.0],["2008-05-02",7.5333,7.6433,7.4333,7.5133,730200.0],["2008-05-05",7.4667,7.59,7.3633,7.39,960300.0],["2008-05-06",7.31,7.4167,7.1633,7.26,1912800.0],["2008-05-07",7.3333,7.3333,6.58,6.61,2358600.0],["2008-05-08",6.2267,6.23,5.7167,5.8,3453300.0],["2008-05-09",5.76,6.0133,5.6567,5.9267,1759800.0],["2008-05-12",5.9067,5.99,5.8333,5.9,1136100.0],["2008-05-13",5.9033,6.02,5.8667,6.0133,1460700.0],["2008-05-14",6.01,6.0467,5.8467,5.88,1017900.0],["2008-05-15",5.8533,5.9833,5.8,5.9267,718200.0],["2008-05-16",5.97,6.02,5.8667,5.97,918300.0],["2008-05-19",5.95,6.0733,5.8933,5.9467,982800.0],["2008-05-20",5.9167,6.07,5.87,5.96,734400.0],["2008-05-21",5.98,6.0667,5.7667,5.8033,645600.0],["2008-05-22",5.8067,6.06,5.8067,5.9567,1584000.0],["2008-05-23",5.9033,5.9033,5.4533,5.59,1037400.0],["2008-05-27",5.61,5.89,5.5033,5.81,1074900.0],["2008-05-28",5.8333,5.85,5.6367,5.79,1199400.0],["2008-05-29",5.7567,5.9367,5.7,5.87,533100.0],["2008-05-30",5.8733,5.9133,5.7233,5.8033,711900.0],["2008-06-02",5.5067,5.63,5.3667,5.4467,1113600.0],["2008-06-03",5.4567,5.56,5.3767,5.4333,1059600.0],["2008-06-04",5.3933,5.7,5.3933,5.58,1265700.0],["2008-06-05",5.58,5.9133,5.58,5.9133,1509300.0],["2008-06-06",5.88,5.8933,5.6733,5.6833,723300.0],["2008-06-09",5.7233,5.7533,5.5467,5.6733,840300.0],["2008-06-10",5.5767,5.79,5.57,5.7433,1020300.0],["2008-06-11",5.71,5.7833,5.6533,5.6633,809700.0],["2008-06-12",5.71,5.8533,5.6733,5.7,463500.0],["2008-06-13",5.7633,5.9367,5.7133,5.9133,541800.0],["2008-06-16",5.9033,5.9633,5.73,5.9467,513600.0],["2008-06-17",5.9533,6.02,5.84,5.95,955800.0],["2008-06-18",5.91,6.0467,5.8967,6.02,1075200.0],["2008-06-19",5.9933,6.11,5.8367,6.0533,1000800.0],["2008-06-20",6.0033,6.0133,5.7633,5.8333,2174100.0],["2008-06-23",5.8833,5.9267,5.8133,5.8367,986700.0],["2008-06-24",5.8133,5.97,5.8,5.84,976500.0],["2008-06-25",5.8467,6.25,5.8467,6.1433,944700.0],["2008-06-26",6.0467,6.15,5.87,5.9367,717300.0],["2008-06-27",5.9367,6.0167,5.8167,5.84,1434000.0],["2008-06-30",5.8567,5.9867,5.7367,5.8633,1139100.0],["2008-07-01",5.78,5.8967,5.6333,5.75,781800.0],["2008-07-02",5.7133,5.8167,5.5933,5.6033,1190100.0],["2008-07-03",5.6267,5.7567,5.6,5.6667,380400.0],["2008-07-07",5.72,5.73,5.3667,5.5333,794700.0],["2008-07-08",5.55,5.7033,5.4167,5.6933,893100.0],["2008-07-09",5.72,5.7567,5.6367,5.6533,939600.0],["2008-07-10",5.6433,5.9433,5.64,5.81,729000.0],["2008-07-11",5.7533,6.0733,5.5933,6.04,1140000.0],["2008-07-14",6.0967,6.1767,5.5967,5.6367,653100.0],["2008-07-15",5.5767,5.9,5.5767,5.7167,913200.0],["2008-07-16",5.7233,6.1667,5.6333,6.1267,858900.0],["2008-07-17",6.1733,6.57,6.11,6.42,825900.0],["2008-07-18",6.4133,6.6033,6.3633,6.4833,681000.0],["2008-07-21",6.5167,6.5167,6.0533,6.0567,891300.0],["2008-07-22",6.0167,6.28,6.0167,6.24,921000.0],["2008-07-23",6.23,6.2833,6.0767,6.1633,874500.0],["2008-07-24",6.19,6.3133,6.1167,6.2133,614100.0],["2008-07-25",6.2533,6.2867,6.1,6.2567,536400.0],["2008-07-28",6.22,6.3,6.2167,6.25,632400.0],["2008-07-29",6.25,6.56,6.1967,6.4467,958800.0],["2008-07-30",6.5033,6.65,6.3467,6.5867,1232400.0],["2008-07-31",6.4767,6.67,6.4767,6.52,564600.0],["2008-08-01",6.5,6.6667,6.2733,6.6,642600.0],["2008-08-04",6.6133,6.67,6.4033,6.6333,699600.0],["2008-08-05",6.67,6.69,6.61,6.6633,666600.0],["2008-08-06",6.66,6.6833,6.5433,6.6533,752100.0],["2008-08-07",6.5733,6.8967,6.5367,6.8167,425100.0],["2008-08-08",6.8167,6.9133,6.7767,6.87,901200.0],["2008-08-11",6.8667,7.04,6.7367,6.9933,1694100.0],["2008-08-12",6.7133,6.7133,4.72,4.8533,8031900.0],["2008-08-13",4.8533,5.22,4.8233,5.19,1978200.0],["2008-08-14",5.0667,5.5167,5.0667,5.4767,1489200.0],["2008-08-15",5.54,5.82,5.5133,5.7167,1685400.0],["2008-08-18",5.7033,5.73,5.3633,5.38,875100.0],["2008-08-19",5.3467,5.4533,5.3333,5.39,684000.0],["2008-08-20",5.4633,5.7333,5.35,5.6733,780900.0],["2008-08-21",5.5933,5.7667,5.45,5.6767,1608900.0],["2008-08-22",5.6833,5.8433,5.52,5.7933,744300.0],["2008-08-25",5.7367,5.92,5.6733,5.74,694800.0],["2008-08-26",5.7367,5.8233,5.5867,5.82,777900.0],["2008-08-27",5.82,6.1767,5.62,6.1,838800.0],["2008-08-28",6.1167,6.3133,6.0367,6.26,806700.0],["2008-08-29",6.2433,6.25,6.0233,6.04,532200.0],["2008-09-02",6.1767,6.29,5.9467,6.0133,674100.0],["2008-09-03",6.0133,6.1633,5.9467,6.0633,816600.0],["2008-09-04",5.9967,6.04,5.8367,5.8467,723300.0],["2008-09-05",5.7867,6.2067,5.7467,6.1233,729000.0],["2008-09-08",6.2633,6.32,5.7333,6.26,742500.0],["2008-09-09",6.2633,6.4833,6.0333,6.15,816300.0],["2008-09-10",6.2833,6.5533,6.15,6.4367,752400.0],["2008-09-11",6.38,6.5133,6.2367,6.3733,1209300.0],["2008-09-12",6.32,6.4067,6.1433,6.3233,886500.0],["2008-09-15",6.1233,6.37,5.95,5.97,766200.0],["2008-09-16",5.9667,6.6633,5.9067,6.5867,1786500.0],["2008-09-17",6.4233,6.6633,6.1233,6.2033,1275600.0],["2008-09-18",6.3667,6.5467,6.15,6.4433,3047700.0],["2008-09-19",6.83,7.4967,6.6033,6.71,2900700.0],["2008-09-22",6.61,6.71,6.3767,6.4567,1774800.0],["2008-09-23",6.4267,6.5133,6.0133,6.1033,905400.0],["2008-09-24",6.2133,6.25,6.0267,6.0433,775800.0],["2008-09-25",6.0867,6.28,6.0667,6.12,905700.0],["2008-09-26",5.9767,6.1,5.88,5.9133,728100.0],["2008-09-29",5.85,5.8767,5.4867,5.5033,803100.0],["2008-09-30",5.61,5.8667,5.4133,5.84,1028700.0],["2008-10-01",5.7933,5.9633,5.7667,5.9467,896700.0],["2008-10-02",5.9067,5.98,5.4167,5.5033,801300.0],["2008-10-03",5.6267,5.6267,5.0533,5.0733,970800.0],["2008-10-06",4.99,5.18,4.4433,4.7367,1135800.0],["2008-10-07",4.8333,4.8667,4.4067,4.4267,900000.0],["2008-10-08",4.23,4.5133,4.11,4.1433,1127100.0],["2008-10-09",4.2467,4.3667,3.6633,3.6633,1341600.0],["2008-10-10",3.61,3.91,3.3433,3.7067,1892700.0],["2008-10-13",3.8867,4.4,3.6867,4.4,1293900.0],["2008-10-14",4.5267,4.5267,4.02,4.17,1153500.0],["2008-10-15",4.12,4.3667,3.5833,3.59,669000.0],["2008-10-16",3.58,4.0333,3.43,4.01,847200.0],["2008-10-17",3.83,4.34,3.75,3.9333,999600.0],["2008-10-20",4.0133,4.1133,3.7667,4.0333,776700.0],["2008-10-21",3.9767,4.03,3.78,3.7967,521700.0],["2008-10-22",3.6967,3.9033,3.5467,3.6133,707400.0],["2008-10-23",3.61,3.7667,3.2267,3.3833,667200.0],["2008-10-24",3.12,3.3767,3.0967,3.2533,441000.0],["2008-10-27",3.1967,3.2867,2.9533,2.9733,656100.0],["2008-10-28",3.0667,3.9,2.9867,3.8667,1164000.0],["2008-10-29",3.8767,4.0133,3.6167,3.84,931200.0],["2008-10-30",3.9833,4.03,3.73,3.9667,750600.0],["2008-10-31",3.9367,4.5867,3.85,4.5667,1296600.0],["2008-11-03",4.56,4.7167,4.33,4.5533,524400.0],["2008-11-04",4.6967,4.6967,4.48,4.6067,1082700.0],["2008-11-05",4.4967,4.7067,3.9933,4.0267,876600.0],["2008-11-06",3.73,4.52,3.6833,4.4967,1675200.0],["2008-11-07",4.56,4.7833,4.45,4.6667,912900.0],["2008-11-10",4.8,4.8733,4.58,4.6667,854700.0],["2008-11-11",4.6033,4.9,4.5767,4.6733,837300.0],["2008-11-12",4.5667,4.8767,4.5533,4.6867,990600.0],["2008-11-13",4.7,5.0,4.4133,4.9967,1356000.0],["2008-11-14",4.9167,5.1667,4.87,4.9167,1025700.0],["2008-11-17",4.8733,5.3833,4.8733,5.1367,880800.0],["2008-11-18",5.1967,5.4,4.9533,5.1633,890100.0],["2008-11-19",5.1667,5.2733,4.7467,4.76,1310400.0],["2008-11-20",4.66,4.7467,4.4267,4.4767,1369800.0],["2008-11-21",4.5367,4.78,4.1267,4.7333,1040700.0],["2008-11-24",4.8267,5.1367,4.6967,5.0033,1209900.0],["2008-11-25",5.0967,5.0967,4.7367,4.8967,970800.0],["2008-11-26",4.8033,5.2633,4.78,5.2,1439700.0],["2008-11-28",5.16,5.3133,5.04,5.2333,375000.0],["2008-12-01",5.0533,5.2433,4.5533,4.6067,907200.0],["2008-12-02",4.74,5.2467,4.6267,5.19,1273800.0],["2008-12-03",4.9733,5.25,4.6333,4.8033,1456800.0],["2008-12-04",4.7133,4.96,4.5033,4.5633,1634100.0],["2008-12-05",4.51,5.0067,4.4833,4.9,1391400.0],["2008-12-08",5.0667,5.1767,4.8933,5.0,1242600.0],["2008-12-09",4.94,5.09,4.8233,4.9467,1415700.0],["2008-12-10",5.0,5.0967,4.8267,4.97,474900.0],["2008-12-11",4.8967,5.0633,4.4867,4.56,521400.0],["2008-12-12",4.48,4.8533,4.2967,4.8367,657300.0],["2008-12-15",4.8633,4.8633,4.57,4.6733,721800.0],["2008-12-16",4.7833,5.02,4.69,4.9333,1395000.0],["2008-12-17",4.8833,5.0633,4.8567,4.93,1235100.0],["2008-12-18",4.93,5.0533,4.8533,4.95,760800.0],["2008-12-19",5.0567,5.17,4.7833,4.8433,2827800.0],["2008-12-22",4.91,4.9467,4.54,4.7533,842100.0],["2008-12-23",4.8,4.9233,4.73,4.75,1191000.0],["2008-12-24",4.7767,4.9833,4.5033,4.9567,453000.0],["2008-12-26",4.97,4.97,4.8533,4.94,264600.0],["2008-12-29",4.9567,5.1,4.7933,5.09,1023600.0],["2008-12-30",5.1633,5.2067,4.9133,5.1067,1459800.0],["2008-12-31",5.1333,5.3367,4.9467,5.3,1182300.0],["2009-01-02",5.3233,5.4033,5.2567,5.3567,831600.0],["2009-01-05",5.3533,5.44,5.2067,5.4167,831000.0],["2009-01-06",5.47,5.67,5.3367,5.5433,676500.0],["2009-01-07",5.47,5.5833,5.3433,5.57,970800.0],["2009-01-08",5.5033,5.75,5.5,5.75,735900.0],["2009-01-09",5.7667,5.8233,5.38,5.43,1208100.0],["2009-01-12",5.4167,5.69,5.37,5.56,738000.0],["2009-01-13",5.5567,5.6833,5.4733,5.6633,390000.0],["2009-01-14",5.5633,5.6733,5.5133,5.6133,882300.0],["2009-01-15",5.6133,6.0267,5.6133,5.98,1781400.0],["2009-01-16",6.0367,6.0833,5.7833,5.9167,1254300.0],["2009-01-20",5.87,6.0067,5.6267,5.6467,1798200.0],["2009-01-21",5.7567,5.9667,5.6467,5.93,1250100.0],["2009-01-22",5.8167,5.9933,5.6867,5.7267,972900.0],["2009-01-23",5.5833,5.7467,5.4933,5.7,878700.0],["2009-01-26",5.6667,5.8733,5.5933,5.7433,631200.0],["2009-01-27",5.74,5.84,5.6633,5.7267,904800.0],["2009-01-28",5.7967,5.8567,5.69,5.7567,1023300.0],["2009-01-29",5.7133,5.85,5.64,5.7833,480300.0],["2009-01-30",5.8367,5.84,5.6033,5.6633,645300.0],["2009-02-02",5.5367,5.98,5.5067,5.9067,943200.0],["2009-02-03",5.9233,5.9533,5.7067,5.75,845700.0],["2009-02-04",5.74,5.8567,5.5867,5.6933,607500.0],["2009-02-05",5.61,5.7967,5.53,5.6967,611400.0],["2009-02-06",5.6967,5.9267,5.6867,5.8633,997500.0],["2009-02-09",5.8433,5.9233,5.6767,5.8067,413400.0],["2009-02-10",5.7667,5.82,5.5433,5.6067,654300.0],["2009-02-11",5.6133,5.73,5.5167,5.6633,571500.0],["2009-02-12",5.6133,5.76,5.51,5.7367,648000.0],["2009-02-13",5.7267,5.8267,5.6267,5.67,421200.0],["2009-02-17",5.4967,5.5667,5.3333,5.4133,698400.0],["2009-02-18",5.33,5.4233,5.1,5.3367,1018500.0],["2009-02-19",5.3667,5.3767,5.2767,5.3,726000.0],["2009-02-20",5.2167,5.44,5.2167,5.3333,911400.0],["2009-02-23",5.3733,5.4167,5.26,5.3333,901200.0],["2009-02-24",5.3833,5.4733,5.3267,5.4433,1186800.0],["2009-02-25",5.3967,5.4467,5.3033,5.3333,1158300.0],["2009-02-26",5.5467,6.1933,5.4567,5.9333,2088000.0],["2009-02-27",5.8867,6.0833,5.8333,5.9533,2845500.0],["2009-03-02",5.8533,6.0367,5.8433,5.9233,2285400.0],["2009-03-03",6.0433,6.1233,5.8333,5.8433,1017300.0],["2009-03-04",5.85,6.0,5.8467,5.9333,1045500.0],["2009-03-05",5.86,6.0367,5.76,5.7833,838800.0],["2009-03-06",5.8233,6.0633,5.65,6.0,1305300.0],["2009-03-09",6.09,6.5333,6.01,6.38,3036900.0],["2009-03-10",6.3833,6.4867,6.1967,6.23,2738100.0],["2009-03-11",6.2967,6.3467,6.0267,6.0433,2057400.0],["2009-03-12",6.05,6.31,6.05,6.2667,1262400.0],["2009-03-13",6.3033,6.31,6.1667,6.22,645600.0],["2009-03-16",6.27,6.3333,6.06,6.0667,999600.0],["2009-03-17",6.0833,6.36,6.0067,6.24,1258800.0],["2009-03-18",6.25,6.3333,6.1667,6.2933,1077600.0],["2009-03-19",6.3333,6.3533,6.1633,6.1667,757200.0],["2009-03-20",6.2267,6.2267,5.92,5.9633,1083300.0],["2009-03-23",6.11,6.2267,6.0467,6.2,840600.0],["2009-03-24",6.1233,6.2333,5.9667,5.9733,541800.0],["2009-03-25",5.9767,6.09,5.8967,6.09,1051500.0],["2009-03-26",6.2333,6.3733,6.1567,6.23,1312200.0],["2009-03-27",6.1167,6.3133,6.1,6.2167,892500.0],["2009-03-30",6.08,6.16,5.98,6.16,625800.0],["2009-03-31",6.2133,6.39,6.1367,6.25,1511700.0],["2009-04-01",6.15,6.46,6.0233,6.34,969600.0],["2009-04-02",6.4667,6.5567,6.34,6.3833,977100.0],["2009-04-03",6.4133,6.59,6.3367,6.5767,596400.0],["2009-04-06",6.4933,6.64,6.4267,6.5067,604800.0],["2009-04-07",6.3867,6.4667,6.2767,6.31,1053600.0],["2009-04-08",6.3333,6.56,6.3333,6.56,730500.0],["2009-04-09",6.6367,6.9333,6.6,6.7733,1390200.0],["2009-04-13",6.68,6.8333,6.56,6.66,648900.0],["2009-04-14",6.5733,6.6667,6.4833,6.5867,769500.0],["2009-04-15",6.5233,6.6933,6.5033,6.61,634200.0],["2009-04-16",6.6967,6.8,6.6033,6.6733,847800.0],["2009-04-17",6.7,6.7,6.4733,6.5167,847500.0],["2009-04-20",6.3933,6.41,6.0967,6.16,795900.0],["2009-04-21",6.1633,6.1633,5.91,6.0,1315200.0],["2009-04-22",5.9367,6.0067,5.86,5.9567,1378200.0],["2009-04-23",5.9833,6.0,5.7367,5.8533,1236900.0],["2009-04-24",5.85,5.94,5.7567,5.78,1057200.0],["2009-04-27",5.78,5.9133,5.6967,5.7367,735300.0],["2009-04-28",5.7,5.85,5.5633,5.7967,1065900.0],["2009-04-29",5.81,5.9267,5.77,5.89,1092900.0],["2009-04-30",5.9167,5.9433,5.7533,5.7567,789300.0],["2009-05-01",5.7633,5.7633,5.6,5.62,645900.0],["2009-05-04",5.6067,5.79,5.5667,5.7,1395300.0],["2009-05-05",5.7133,5.7233,5.5433,5.6067,1666200.0],["2009-05-06",5.4533,5.4533,4.7133,4.7667,3739200.0],["2009-05-07",4.7667,4.83,4.5133,4.68,2296500.0],["2009-05-08",4.83,4.83,4.6533,4.71,1303200.0],["2009-05-11",4.6267,4.73,4.52,4.6133,1121400.0],["2009-05-12",4.6133,4.7,4.57,4.6667,1277700.0],["2009-05-13",4.6,4.6,4.51,4.53,1421700.0],["2009-05-14",4.5133,4.7433,4.5133,4.6367,1112400.0],["2009-05-15",4.61,4.6833,4.55,4.6,796200.0],["2009-05-18",4.6333,4.8567,4.5867,4.8433,1486200.0],["2009-05-19",4.7933,4.9667,4.7933,4.8567,911700.0],["2009-05-20",4.82,5.0467,4.8133,4.9467,1045500.0],["2009-05-21",4.8767,5.0433,4.8667,4.9867,1004400.0],["2009-05-22",5.0133,5.1,4.9233,5.05,791400.0],["2009-05-26",4.9867,5.2333,4.89,5.1667,981000.0],["2009-05-27",5.1033,5.1167,4.9767,4.9767,724800.0],["2009-05-28",5.1033,5.1033,4.8733,4.9833,765900.0],["2009-05-29",5.0033,5.0033,4.8267,4.97,723000.0],["2009-06-01",5.0533,5.2233,5.0167,5.15,613500.0],["2009-06-02",5.0967,5.27,5.0067,5.22,576600.0],["2009-06-03",5.2467,5.33,5.2167,5.2633,557400.0],["2009-06-04",5.2867,5.2867,5.1533,5.2333,423900.0],["2009-06-05",5.2867,5.31,5.1533,5.17,574200.0],["2009-06-08",5.1833,5.2033,4.9767,5.06,526500.0],["2009-06-09",5.0967,5.1367,5.0433,5.0633,385200.0],["2009-06-10",5.0867,5.0933,4.8933,5.04,943500.0],["2009-06-11",5.05,5.1233,5.0333,5.0433,406500.0],["2009-06-12",5.03,5.0567,4.89,4.9967,283500.0],["2009-06-15",4.9333,4.9333,4.7267,4.8167,382200.0],["2009-06-16",4.8767,4.9033,4.69,4.6967,439200.0],["2009-06-17",4.7133,4.9133,4.6967,4.8333,354900.0],["2009-06-18",4.8167,4.8167,4.6933,4.71,379200.0],["2009-06-19",4.7767,4.83,4.59,4.61,928500.0],["2009-06-22",4.54,4.58,4.4067,4.4267,573600.0],["2009-06-23",4.4667,4.5233,4.44,4.46,538200.0],["2009-06-24",4.5067,4.5667,4.46,4.52,498000.0],["2009-06-25",4.51,4.6367,4.5,4.6,338700.0],["2009-06-26",4.5633,4.6667,4.5167,4.6367,1502700.0],["2009-06-29",4.6333,4.6433,4.57,4.5967,456300.0],["2009-06-30",4.57,4.67,4.5267,4.6533,692700.0],["2009-07-01",4.7067,4.78,4.6333,4.7267,506700.0],["2009-07-02",4.6867,4.7033,4.6033,4.6133,609600.0],["2009-07-06",4.5767,4.6267,4.4833,4.5333,409200.0],["2009-07-07",4.5133,4.56,4.4833,4.5,685800.0],["2009-07-08",4.4933,4.5367,4.44,4.4767,624000.0],["2009-07-09",4.5233,4.5967,4.45,4.4633,1454100.0],["2009-07-10",4.42,4.5067,4.3633,4.4867,714600.0],["2009-07-13",4.4633,4.4633,4.3467,4.4,642900.0],["2009-07-14",4.3767,4.44,4.3433,4.4067,567300.0],["2009-07-15",4.4433,4.5133,4.4167,4.5133,602100.0],["2009-07-16",4.5033,4.5733,4.4367,4.5367,388200.0],["2009-07-17",4.56,4.6433,4.5133,4.6267,371100.0],["2009-07-20",4.66,4.7,4.54,4.6233,343800.0],["2009-07-21",4.6567,4.6933,4.5333,4.6333,434700.0],["2009-07-22",4.6333,4.71,4.6167,4.7,359700.0],["2009-07-23",4.6933,4.9033,4.4933,4.9033,547500.0],["2009-07-24",4.83,4.98,4.75,4.9667,359400.0],["2009-07-27",4.98,5.0,4.8833,4.9933,283800.0],["2009-07-28",4.9767,5.21,4.9433,5.1233,414600.0],["2009-07-29",5.0733,5.24,4.9867,5.17,433500.0],["2009-07-30",5.2433,5.3267,5.1367,5.1667,354000.0],["2009-07-31",5.1333,5.18,5.0233,5.0233,446400.0],["2009-08-03",5.0367,5.0633,4.9267,5.01,596700.0],["2009-08-04",4.9667,5.12,4.8967,5.0567,276300.0],["2009-08-05",5.0567,5.1133,4.8567,5.0533,514800.0],["2009-08-06",5.05,5.05,4.55,4.6233,1101000.0],["2009-08-07",4.7033,4.8567,4.6567,4.7433,885600.0],["2009-08-10",4.6833,4.85,4.6833,4.7867,416100.0],["2009-08-11",4.7433,4.93,4.7033,4.7433,628500.0],["2009-08-12",4.76,4.84,4.74,4.75,850200.0],["2009-08-13",4.7967,4.8767,4.7333,4.7633,399300.0],["2009-08-14",4.7567,4.7633,4.6167,4.6667,954900.0],["2009-08-17",4.6067,4.6433,4.5267,4.54,324000.0],["2009-08-18",4.5733,4.69,4.57,4.5933,363300.0],["2009-08-19",4.5333,4.6233,4.5,4.6033,427200.0],["2009-08-20",4.58,4.6333,4.5333,4.5833,306000.0],["2009-08-21",4.6467,4.6867,4.5167,4.6533,1176000.0],["2009-08-24",4.65,4.6767,4.5833,4.6033,576600.0],["2009-08-25",4.6133,4.7333,4.6133,4.66,799200.0],["2009-08-26",4.66,4.6933,4.5267,4.6467,781200.0],["2009-08-27",4.62,4.6767,4.5033,4.6567,661800.0],["2009-08-28",4.6667,4.6867,4.5567,4.5933,312000.0],["2009-08-31",4.55,4.5867,4.5033,4.52,457500.0],["2009-09-01",4.53,4.68,4.5167,4.56,696300.0],["2009-09-02",4.5667,4.6033,4.5533,4.5633,234600.0],["2009-09-03",4.5733,4.6033,4.44,4.5833,650700.0],["2009-09-04",4.5667,4.6433,4.54,4.6067,320100.0],["2009-09-08",4.61,4.6167,4.48,4.5467,623100.0],["2009-09-09",4.56,4.6633,4.56,4.6333,527400.0],["2009-09-10",4.6167,4.7067,4.5833,4.7067,221700.0],["2009-09-11",4.7133,4.77,4.64,4.7567,285300.0],["2009-09-14",4.7367,4.99,4.6667,4.95,626700.0],["2009-09-15",4.9333,5.2167,4.8733,5.14,777600.0],["2009-09-16",5.1233,5.21,5.0833,5.17,302100.0],["2009-09-17",5.1467,5.2433,5.1067,5.1867,312000.0],["2009-09-18",5.19,5.3167,5.1067,5.2833,1052400.0],["2009-09-21",5.2167,5.3667,5.16,5.3267,426600.0],["2009-09-22",5.3267,5.36,5.27,5.3067,292200.0],["2009-09-23",5.3333,5.3467,5.2367,5.24,247800.0],["2009-09-24",5.24,5.3,5.1367,5.1633,323700.0],["2009-09-25",5.1733,5.19,5.0433,5.0533,320100.0],["2009-09-28",5.1,5.1667,4.9533,5.13,361500.0],["2009-09-29",5.1567,5.22,5.0867,5.1633,420900.0],["2009-09-30",5.1433,5.16,4.9567,5.0433,323400.0],["2009-10-01",5.0367,5.0367,4.8433,4.86,376800.0],["2009-10-02",4.8333,4.9033,4.78,4.7967,192900.0],["2009-10-05",4.8,4.87,4.7633,4.8333,509100.0],["2009-10-06",4.8467,4.9433,4.8033,4.9233,399900.0],["2009-10-07",5.2267,5.2267,5.0433,5.22,1405500.0],["2009-10-08",5.3,5.5867,5.21,5.5433,1569600.0],["2009-10-09",5.5567,5.75,5.5567,5.73,852300.0],["2009-10-12",5.7,5.7767,5.6867,5.69,336000.0],["2009-10-13",5.72,5.8167,5.6733,5.8167,684900.0],["2009-10-14",5.72,5.99,5.72,5.99,1883400.0],["2009-10-15",5.9833,6.03,5.85,5.8967,330300.0],["2009-10-16",5.88,5.9,5.7,5.75,710700.0],["2009-10-19",5.75,5.8333,5.73,5.79,200700.0],["2009-10-20",5.8133,5.8133,5.65,5.6833,191100.0],["2009-10-21",5.6667,5.8467,5.6333,5.6533,473400.0],["2009-10-22",5.65,5.7633,5.58,5.76,370800.0],["2009-10-23",5.7467,5.8133,5.6433,5.6733,395400.0],["2009-10-26",5.6567,5.79,5.5833,5.6533,270000.0],["2009-10-27",5.6533,5.73,5.5833,5.6033,367200.0],["2009-10-28",5.6067,5.6233,5.3767,5.3833,312600.0],["2009-10-29",5.4167,5.5033,5.28,5.4733,401100.0],["2009-10-30",5.4267,5.4533,5.3567,5.3633,523500.0],["2009-11-02",5.3767,5.4433,5.3333,5.39,520800.0],["2009-11-03",5.3733,5.4267,5.24,5.42,515700.0],["2009-11-04",5.4333,5.4333,5.3333,5.34,301200.0],["2009-11-05",5.0367,5.45,4.92,5.44,669000.0],["2009-11-06",5.4267,5.5633,5.2867,5.3833,312300.0],["2009-11-09",5.44,5.54,5.4267,5.5133,338700.0],["2009-11-10",5.48,5.6733,5.4467,5.6233,373800.0],["2009-11-11",5.6667,5.7933,5.6667,5.7433,351000.0],["2009-11-12",5.76,5.87,5.64,5.6433,318600.0],["2009-11-13",5.6733,5.79,5.61,5.76,229800.0],["2009-11-16",5.7767,6.02,5.7767,5.9767,306300.0],["2009-11-17",5.9433,5.99,5.91,5.9667,222300.0],["2009-11-18",5.95,5.9733,5.8,5.86,398100.0],["2009-11-19",5.84,5.8567,5.62,5.72,645600.0],["2009-11-20",5.6433,5.7733,5.5633,5.7,329400.0],["2009-11-23",5.7733,5.95,5.72,5.86,180000.0],["2009-11-24",5.8767,5.91,5.7133,5.7933,243600.0],["2009-11-25",5.82,5.86,5.71,5.71,168000.0],["2009-11-27",5.49,5.6233,5.46,5.5167,165600.0],["2009-11-30",5.4967,5.5033,5.3433,5.4933,488400.0],["2009-12-01",5.5467,5.6667,5.5433,5.6267,411300.0],["2009-12-02",5.6333,5.67,5.44,5.4967,439200.0],["2009-12-03",5.52,5.5467,5.3667,5.3833,331200.0],["2009-12-04",5.4667,5.5267,5.4133,5.5233,624900.0],["2009-12-07",5.5067,5.6133,5.4733,5.6,225300.0],["2009-12-08",5.5533,5.6167,5.4333,5.5633,261600.0],["2009-12-09",5.5733,5.5967,5.47,5.5,286500.0],["2009-12-10",5.5367,5.5733,5.4833,5.5067,292500.0],["2009-12-11",5.54,5.54,5.4433,5.4967,200700.0],["2009-12-14",5.53,5.6333,5.4367,5.6233,288600.0],["2009-12-15",5.57,5.8,5.57,5.6967,400800.0],["2009-12-16",5.73,5.7933,5.58,5.67,438600.0],["2009-12-17",5.6233,5.6333,5.51,5.58,225900.0],["2009-12-18",5.5733,5.6467,5.5,5.5267,1492800.0],["2009-12-21",5.4733,5.7467,5.4733,5.7167,322800.0],["2009-12-22",5.7167,5.8333,5.6733,5.7833,262800.0],["2009-12-23",5.8067,5.95,5.7867,5.92,213300.0],["2009-12-24",5.9433,6.0133,5.9333,5.9367,137700.0],["2009-12-28",5.97,5.97,5.7133,5.79,388500.0],["2009-12-29",5.82,5.9167,5.7467,5.9133,308700.0],["2009-12-30",5.8967,5.95,5.82,5.8767,262200.0],["2009-12-31",5.8933,5.9,5.7167,5.7167,200100.0],["2010-01-04",5.7467,5.89,5.7333,5.8433,191700.0],["2010-01-05",5.8333,5.8333,5.6767,5.7,592500.0],["2010-01-06",5.72,5.74,5.52,5.53,336900.0],["2010-01-07",5.5267,5.5267,5.4233,5.4533,336000.0],["2010-01-08",5.4433,5.4767,5.38,5.4767,205800.0],["2010-01-11",5.4733,5.4867,5.4233,5.4633,227400.0],["2010-01-12",5.42,5.4967,5.4167,5.4633,305700.0],["2010-01-13",5.49,5.5833,5.4533,5.55,244500.0],["2010-01-14",5.5233,5.6067,5.5233,5.5867,99600.0],["2010-01-15",5.6167,5.6167,5.4333,5.5033,346800.0],["2010-01-19",5.5233,5.63,5.4633,5.63,278400.0],["2010-01-20",5.5767,5.5867,5.4367,5.5333,445500.0],["2010-01-21",5.4967,5.6067,5.4233,5.4533,456300.0],["2010-01-22",5.4667,5.56,5.42,5.4333,393000.0],["2010-01-25",5.4733,5.5333,5.4167,5.4767,336000.0],["2010-01-26",5.4567,5.4933,5.4167,5.4367,373800.0],["2010-01-27",5.4167,5.5567,5.4167,5.5333,236700.0],["2010-01-28",5.53,5.53,5.3867,5.4167,362400.0],["2010-01-29",5.4267,5.49,5.32,5.3367,454200.0],["2010-02-01",5.33,5.4,5.2833,5.34,246900.0],["2010-02-02",5.34,5.3567,5.2833,5.2933,411900.0],["2010-02-03",5.28,5.3267,5.28,5.29,238500.0],["2010-02-04",5.27,5.3133,5.1733,5.19,470400.0],["2010-02-05",5.2,5.2667,5.16,5.2533,409200.0],["2010-02-08",5.23,5.27,5.14,5.1533,512400.0],["2010-02-09",5.2,5.2067,5.09,5.1567,271200.0],["2010-02-10",5.1333,5.16,5.04,5.1067,189300.0],["2010-02-11",5.0767,5.1767,5.03,5.17,226500.0],["2010-02-12",5.1233,5.25,5.08,5.23,270000.0],["2010-02-16",5.2667,5.2767,5.18,5.2767,213000.0],["2010-02-17",5.2833,5.3467,5.2367,5.3433,179700.0],["2010-02-18",5.3433,5.4433,5.34,5.44,174900.0],["2010-02-19",5.44,5.5133,5.3967,5.4567,199800.0],["2010-02-22",5.48,5.48,5.4067,5.4433,146700.0],["2010-02-23",5.45,5.55,5.4033,5.5233,324300.0],["2010-02-24",5.5167,5.6033,5.5167,5.5633,215400.0],["2010-02-25",5.54,6.24,5.54,6.1133,1288500.0],["2010-02-26",6.09,6.1833,5.8867,6.08,636300.0],["2010-03-01",6.04,6.15,6.0067,6.0933,907500.0],["2010-03-02",6.0933,6.1767,6.07,6.1067,796500.0],["2010-03-03",6.09,6.5533,6.09,6.39,1225500.0],["2010-03-04",6.4033,6.4467,6.1667,6.34,400500.0],["2010-03-05",6.3733,6.54,6.36,6.49,484800.0],["2010-03-08",6.4567,6.64,6.4533,6.6233,280500.0],["2010-03-09",6.59,6.8267,6.59,6.7167,350100.0],["2010-03-10",6.6967,6.8667,6.6967,6.85,409200.0],["2010-03-11",6.7967,7.07,6.7167,7.07,602100.0],["2010-03-12",7.01,7.0567,6.8433,7.0333,705600.0],["2010-03-15",6.99,7.05,6.9333,6.9767,392100.0],["2010-03-16",6.9767,6.9933,6.9067,6.9833,265200.0],["2010-03-17",7.0,7.0567,6.8933,6.9267,327000.0],["2010-03-18",6.8967,7.0033,6.8867,6.9533,191100.0],["2010-03-19",6.93,6.93,6.7367,6.8233,1155900.0],["2010-03-22",6.77,7.1567,6.7667,7.0567,920100.0],["2010-03-23",7.0767,7.2333,7.0167,7.1967,457200.0],["2010-03-24",7.1633,7.19,7.0667,7.1067,284400.0],["2010-03-25",7.13,7.27,7.07,7.09,207900.0],["2010-03-26",7.12,7.1767,6.9933,7.0467,258300.0],["2010-03-29",7.08,7.09,6.9233,7.0033,230400.0],["2010-03-30",7.0233,7.0967,6.8967,7.0133,248400.0],["2010-03-31",6.9667,7.09,6.8667,6.87,440100.0],["2010-04-01",6.9067,7.0567,6.8167,6.9567,306000.0],["2010-04-05",6.9533,7.1567,6.9067,6.99,426300.0],["2010-04-06",6.9433,7.04,6.8967,6.9867,351300.0],["2010-04-07",6.9467,7.03,6.9033,6.9433,346200.0],["2010-04-08",6.9033,6.9933,6.87,6.9567,312600.0],["2010-04-09",6.9567,6.9633,6.84,6.9167,453000.0],["2010-04-12",6.9,6.9933,6.9,6.9567,512700.0],["2010-04-13",6.97,7.06,6.86,6.9633,896700.0],["2010-04-14",7.0033,7.04,6.93,7.01,322500.0],["2010-04-15",6.8,6.8033,6.6233,6.6267,770400.0],["2010-04-16",6.64,6.6833,6.51,6.64,552900.0],["2010-04-19",6.6067,6.64,6.4333,6.5467,414300.0],["2010-04-20",6.5333,6.6833,6.48,6.67,332100.0],["2010-04-21",6.66,6.78,6.6333,6.6733,347700.0],["2010-04-22",6.6067,6.7,6.6067,6.6933,810600.0],["2010-04-23",6.7067,6.78,6.6367,6.74,736200.0],["2010-04-26",6.7167,6.83,6.6767,6.8,325800.0],["2010-04-27",6.7533,6.9467,6.7467,6.7633,779100.0],["2010-04-28",6.8033,6.8467,6.7367,6.7667,350400.0],["2010-04-29",6.4267,6.61,6.1467,6.44,1467900.0],["2010-04-30",6.44,6.4633,6.2367,6.2633,975600.0],["2010-05-03",6.27,6.49,6.27,6.4833,684000.0],["2010-05-04",6.3967,6.48,6.3333,6.4433,806700.0],["2010-05-05",6.4333,6.7133,6.3867,6.6567,809700.0],["2010-05-06",6.6467,6.6867,6.23,6.4333,774300.0],["2010-05-07",6.44,6.5333,6.2233,6.4433,1081200.0],["2010-05-10",6.59,6.64,6.4767,6.5867,514800.0],["2010-05-11",6.5233,6.6,6.5233,6.5667,944100.0],["2010-05-12",6.59,6.83,6.53,6.8267,593100.0],["2010-05-13",6.8,7.0,6.7867,6.8733,339600.0],["2010-05-14",6.8233,6.8233,6.5567,6.67,519600.0],["2010-05-17",6.7233,6.83,6.57,6.74,321300.0],["2010-05-18",6.8267,6.9067,6.59,6.61,384300.0],["2010-05-19",6.5767,6.63,6.4467,6.53,542700.0],["2010-05-20",6.4133,6.4833,6.3167,6.32,595500.0],["2010-05-21",6.2467,6.3833,6.22,6.25,802200.0],["2010-05-24",6.25,6.3033,6.17,6.2167,388800.0],["2010-05-25",6.0867,6.1733,6.0167,6.1367,615300.0],["2010-05-26",6.1467,6.2667,6.0733,6.1767,754500.0],["2010-05-27",6.2567,6.4,6.2567,6.39,440100.0],["2010-05-28",6.3967,6.4433,6.3,6.37,279600.0],["2010-06-01",6.34,6.3933,6.1833,6.1867,472800.0],["2010-06-02",6.1967,6.2367,6.0733,6.2333,820500.0],["2010-06-03",6.2667,6.3633,6.1467,6.3133,564900.0],["2010-06-04",6.1767,6.2167,6.0333,6.0433,459900.0],["2010-06-07",6.04,6.12,5.92,5.93,376800.0],["2010-06-08",5.9567,6.03,5.85,5.9767,558600.0],["2010-06-09",6.0333,6.1467,5.9833,6.1033,389700.0],["2010-06-10",6.2,6.3833,6.1633,6.3767,549600.0],["2010-06-11",6.3,6.4267,6.3,6.4133,313500.0],["2010-06-14",6.48,6.5367,6.37,6.4033,334200.0],["2010-06-15",6.41,6.5767,6.3267,6.5533,268800.0],["2010-06-16",6.51,6.5633,6.4567,6.5133,198600.0],["2010-06-17",6.57,6.6567,6.5167,6.6433,404100.0],["2010-06-18",6.67,6.8267,6.6667,6.81,845400.0],["2010-06-21",6.89,6.9,6.6033,6.6367,418800.0],["2010-06-22",6.6667,6.8467,6.5267,6.5333,459600.0],["2010-06-23",6.5367,6.59,6.42,6.51,346800.0],["2010-06-24",6.4633,6.4967,6.39,6.48,339900.0],["2010-06-25",6.5167,6.7167,6.4667,6.65,1230600.0],["2010-06-28",6.6733,6.7933,6.6467,6.7,225300.0],["2010-06-29",6.5933,6.5933,6.4133,6.46,386100.0],["2010-06-30",6.47,6.6167,6.4233,6.49,501000.0],["2010-07-01",6.4733,6.68,6.3533,6.6633,786300.0],["2010-07-02",6.72,6.7333,6.4667,6.4767,282900.0],["2010-07-06",6.54,6.6233,6.34,6.3867,580500.0],["2010-07-07",6.4067,6.5067,6.3633,6.5,459000.0],["2010-07-08",6.57,6.6467,6.44,6.57,598800.0],["2010-07-09",6.5567,6.5567,6.3833,6.48,443700.0],["2010-07-12",6.4467,6.5133,6.2967,6.39,447900.0],["2010-07-13",6.4367,6.6667,6.3733,6.6433,540600.0],["2010-07-14",6.61,6.63,6.3667,6.41,595500.0],["2010-07-15",6.4367,6.45,6.28,6.33,794400.0],["2010-07-16",6.28,6.3467,6.13,6.1433,668400.0],["2010-07-19",6.1433,6.2067,6.1067,6.1433,409800.0],["2010-07-20",6.1,6.2667,6.03,6.2633,468300.0],["2010-07-21",6.31,6.3133,6.0967,6.1033,319500.0],["2010-07-22",6.1533,6.2667,6.1533,6.2367,804900.0],["2010-07-23",6.2,6.3333,6.1767,6.3267,361500.0],["2010-07-26",6.3567,6.4133,6.31,6.41,410100.0],["2010-07-27",6.42,6.4467,6.33,6.3833,452400.0],["2010-07-28",6.35,6.3867,6.09,6.1033,452700.0],["2010-07-29",6.1367,6.4533,6.1367,6.4433,678300.0],["2010-07-30",6.34,6.4833,6.27,6.4667,572100.0],["2010-08-02",6.5733,6.6567,6.3833,6.46,587700.0],["2010-08-03",6.4233,6.5733,6.3967,6.4633,308100.0],["2010-08-04",6.4867,6.6967,6.4567,6.6833,412800.0],["2010-08-05",6.6267,6.7667,6.62,6.7033,452400.0],["2010-08-06",6.66,6.7433,6.5867,6.7133,534900.0],["2010-08-09",6.7867,7.03,6.7867,6.9733,785700.0],["2010-08-10",6.8833,7.03,6.8833,6.9067,843000.0],["2010-08-11",6.77,6.8133,6.6133,6.6333,1053600.0],["2010-08-12",6.5233,6.6767,6.1767,6.64,470400.0],["2010-08-13",6.6033,6.7733,6.6033,6.64,610200.0],["2010-08-16",6.5867,6.7467,6.58,6.6233,255900.0],["2010-08-17",6.7,6.8433,6.6233,6.73,501900.0],["2010-08-18",6.7167,6.8067,6.6067,6.6967,419100.0],["2010-08-19",6.6533,6.6533,6.5,6.5867,585600.0],["2010-08-20",6.5533,6.63,6.42,6.4933,637200.0],["2010-08-23",6.5233,6.57,6.4,6.4133,491100.0],["2010-08-24",6.3333,6.4433,6.3333,6.3833,369600.0],["2010-08-25",6.3533,6.4933,6.28,6.4633,237600.0],["2010-08-26",6.5,6.5433,6.4467,6.5067,344700.0],["2010-08-27",6.5933,6.7533,6.4967,6.7433,352800.0],["2010-08-30",6.73,6.73,6.4133,6.4167,304800.0],["2010-08-31",6.4067,6.48,6.3067,6.33,318600.0],["2010-09-01",6.4333,6.7,6.4333,6.6933,645600.0],["2010-09-02",6.71,6.7967,6.68,6.7867,444600.0],["2010-09-03",6.8167,6.8567,6.4967,6.6233,595800.0],["2010-09-07",6.6133,6.6533,6.51,6.53,185400.0],["2010-09-08",6.56,6.7867,6.5467,6.6933,387300.0],["2010-09-09",6.7967,6.8767,6.6933,6.8567,456600.0],["2010-09-10",6.9033,6.9967,6.8267,6.89,425700.0],["2010-09-13",6.9233,7.1667,6.9167,7.04,528300.0],["2010-09-14",7.05,7.0733,6.9333,6.9367,327300.0],["2010-09-15",6.9167,7.0367,6.8633,6.9267,414000.0],["2010-09-16",6.9,6.94,6.8033,6.88,317100.0],["2010-09-17",6.9567,6.9667,6.7167,6.88,1552200.0],["2010-09-20",6.89,7.07,6.8533,6.98,574500.0],["2010-09-21",6.9967,7.0367,6.8933,6.9333,369300.0],["2010-09-22",6.8967,6.97,6.8233,6.8767,234600.0],["2010-09-23",6.82,7.0133,6.8167,6.8633,255300.0],["2010-09-24",6.9667,7.07,6.89,7.0667,440700.0],["2010-09-27",7.0867,7.0933,6.9967,7.0333,139800.0],["2010-09-28",7.0367,7.1233,6.9233,7.1033,335700.0],["2010-09-29",7.0633,7.1467,6.9867,7.0967,351900.0],["2010-09-30",7.1767,7.5,7.1267,7.4633,846600.0],["2010-10-01",7.5167,7.5767,7.4,7.4267,366900.0],["2010-10-04",7.4033,7.5067,7.38,7.43,324300.0],["2010-10-05",7.52,7.61,7.4833,7.5833,424800.0],["2010-10-06",7.56,7.56,7.41,7.4367,417600.0],["2010-10-07",7.49,7.59,7.4433,7.5633,242400.0],["2010-10-08",7.52,7.6933,7.45,7.6533,239700.0],["2010-10-11",7.66,7.7333,7.5667,7.6533,146400.0],["2010-10-12",7.6167,7.8067,7.5667,7.7233,289800.0],["2010-10-13",7.7567,7.9,7.6933,7.8167,238800.0],["2010-10-14",7.7933,7.8767,7.68,7.7767,223200.0],["2010-10-15",7.87,7.91,7.75,7.7833,335700.0],["2010-10-18",7.7967,7.8833,7.74,7.8367,164100.0],["2010-10-19",7.71,7.85,7.62,7.6767,255600.0],["2010-10-20",7.7233,7.8467,7.67,7.8233,247200.0],["2010-10-21",7.8533,7.9733,7.8367,7.9633,478500.0],["2010-10-22",7.97,8.1433,7.97,8.13,346500.0],["2010-10-25",8.14,8.2467,8.13,8.1833,409500.0],["2010-10-26",8.1267,8.3033,8.0867,8.2167,368700.0],["2010-10-27",8.1467,8.28,8.09,8.2567,297000.0],["2010-10-28",8.0367,8.1067,7.9467,8.0,752700.0],["2010-10-29",7.9367,8.19,7.9,8.1233,257400.0],["2010-11-01",8.1367,8.2633,8.06,8.2033,399600.0],["2010-11-02",8.2467,8.4933,8.2467,8.4833,441900.0],["2010-11-03",8.5,8.71,8.4933,8.69,494700.0],["2010-11-04",8.7633,8.9567,8.72,8.95,619800.0],["2010-11-05",8.9867,9.01,8.8767,8.9333,471300.0],["2010-11-08",8.88,9.0,8.88,8.98,419400.0],["2010-11-09",8.9967,8.9967,8.7367,8.78,409500.0],["2010-11-10",8.7567,8.96,8.6033,8.92,661800.0],["2010-11-11",8.8167,8.9167,8.6633,8.8867,327600.0],["2010-11-12",8.7933,8.9,8.7167,8.7167,363300.0],["2010-11-15",8.5433,8.5567,8.31,8.5,474900.0],["2010-11-16",8.42,8.4567,8.24,8.3533,470100.0],["2010-11-17",8.3567,8.38,8.29,8.3167,397200.0],["2010-11-18",8.3867,8.5567,8.3867,8.49,311700.0],["2010-11-19",8.49,8.55,8.4367,8.5033,304800.0],["2010-11-22",8.45,8.6167,8.3867,8.5867,444000.0],["2010-11-23",8.4867,8.5533,8.4167,8.53,268800.0],["2010-11-24",8.5633,8.6667,8.54,8.5867,373200.0],["2010-11-26",8.5233,8.6667,8.5233,8.5667,69600.0],["2010-11-29",8.49,8.6233,8.2733,8.5633,512700.0],["2010-11-30",8.4833,8.5,8.3733,8.47,815700.0],["2010-12-01",8.6033,8.92,8.52,8.8767,473100.0],["2010-12-02",8.9033,8.9267,8.8733,8.9167,248400.0],["2010-12-03",8.9033,8.9867,8.8033,8.9567,376500.0],["2010-12-06",8.9167,9.0,8.9167,8.99,262200.0],["2010-12-07",9.0733,9.1667,9.0633,9.0867,248700.0],["2010-12-08",9.1267,9.15,9.0433,9.0733,276900.0],["2010-12-09",9.1133,9.18,9.0767,9.1367,297300.0],["2010-12-10",9.1367,9.24,9.1133,9.16,287700.0],["2010-12-13",9.1633,9.2833,9.0833,9.0833,423600.0],["2010-12-14",9.0833,9.28,9.0267,9.17,353100.0],["2010-12-15",9.17,9.2933,9.1333,9.1833,403800.0],["2010-12-16",9.17,9.36,9.1667,9.3367,359100.0],["2010-12-17",9.3533,9.3833,9.2267,9.3833,1589100.0],["2010-12-20",9.4067,9.4067,9.0833,9.11,539400.0],["2010-12-21",9.1267,9.2933,9.1267,9.2867,376800.0],["2010-12-22",9.3133,9.3133,9.1733,9.2067,322800.0],["2010-12-23",9.21,9.21,9.0767,9.1167,209100.0],["2010-12-27",9.0233,9.0833,8.9667,9.0667,383400.0],["2010-12-28",9.1067,9.1567,8.9667,9.1333,182700.0],["2010-12-29",9.1667,9.21,9.15,9.2033,127500.0],["2010-12-30",9.1833,9.2667,9.1333,9.1467,291300.0],["2010-12-31",9.1233,9.1467,8.9567,8.9567,231900.0],["2011-01-03",9.0633,9.2833,8.9567,9.15,241800.0],["2011-01-04",9.21,9.21,8.7933,8.94,240300.0],["2011-01-05",8.94,9.1133,8.8033,8.95,331800.0],["2011-01-06",8.97,8.9733,8.8267,8.8633,242400.0],["2011-01-07",8.86,8.9133,8.5367,8.6967,365100.0],["2011-01-10",8.6633,8.89,8.5267,8.8533,326100.0],["2011-01-11",8.8767,8.9567,8.75,8.8567,238500.0],["2011-01-12",8.9533,8.9833,8.9,8.93,182100.0],["2011-01-13",8.9433,8.9433,8.7233,8.7867,216600.0],["2011-01-14",8.7933,8.8767,8.7033,8.8567,342300.0],["2011-01-18",8.8067,8.92,8.6867,8.9133,589200.0],["2011-01-19",8.92,8.98,8.6,8.7467,343500.0],["2011-01-20",8.6867,8.7933,8.4633,8.47,456300.0],["2011-01-21",8.51,8.5367,8.3367,8.3467,379200.0],["2011-01-24",8.3333,8.5067,8.32,8.4867,233400.0],["2011-01-25",8.43,8.4833,8.3533,8.4833,306300.0],["2011-01-26",8.5167,8.7633,8.5033,8.7433,340800.0],["2011-01-27",8.7633,8.9367,8.7067,8.8367,304500.0],["2011-01-28",8.85,8.9,8.53,8.5833,332400.0],["2011-01-31",8.63,8.85,8.55,8.83,431700.0],["2011-02-01",8.8667,9.2467,8.84,9.23,503100.0],["2011-02-02",9.18,9.2967,9.1233,9.1667,164700.0],["2011-02-03",9.1333,9.1333,8.9,9.0333,124200.0],["2011-02-04",9.0133,9.04,8.92,8.9833,142500.0],["2011-02-07",9.01,9.1667,8.9633,9.1333,114900.0],["2011-02-08",9.1167,9.3067,9.07,9.3067,215700.0],["2011-02-09",9.2567,9.2567,9.0333,9.0467,213300.0],["2011-02-10",9.03,9.1467,9.0233,9.0633,147000.0],["2011-02-11",9.03,9.1567,8.9533,9.1567,175200.0],["2011-02-14",9.1767,9.2367,9.0867,9.1367,189000.0],["2011-02-15",9.15,9.43,8.7667,9.2833,1231800.0],["2011-02-16",9.36,9.62,9.2033,9.6,679200.0],["2011-02-17",9.4767,10.1233,9.4633,10.0033,525600.0],["2011-02-18",10.0,10.0,9.9067,9.9633,456000.0],["2011-02-22",9.82,9.9867,9.7767,9.78,455100.0],["2011-02-23",9.8167,9.8567,9.4933,9.4967,504000.0],["2011-02-24",9.5067,9.91,9.4367,9.88,587100.0],["2011-02-25",9.8767,10.2733,9.8767,10.2367,1221000.0],["2011-02-28",10.18,10.4367,10.18,10.4367,965100.0],["2011-03-01",10.4933,10.58,10.2467,10.3667,924300.0],["2011-03-02",10.31,10.6467,10.2,10.5733,741000.0],["2011-03-03",10.69,10.9833,10.5367,10.58,792600.0],["2011-03-04",10.5767,10.7267,10.3767,10.52,334500.0],["2011-03-07",10.61,10.6333,9.9733,10.1533,498600.0],["2011-03-08",10.17,10.5167,10.0167,10.4333,1068300.0],["2011-03-09",10.3967,10.4933,10.3067,10.4833,552000.0],["2011-03-10",10.2667,10.27,9.94,10.1367,526800.0],["2011-03-11",10.1167,10.27,10.0233,10.19,422100.0],["2011-03-14",10.0667,10.2533,9.9667,10.1467,423900.0],["2011-03-15",9.83,10.0867,9.83,9.9867,432900.0],["2011-03-16",10.2367,10.46,10.1033,10.2033,1056300.0],["2011-03-17",10.3767,10.3767,10.1833,10.1967,655500.0],["2011-03-18",10.31,10.49,10.29,10.4033,1633200.0],["2011-03-21",10.53,10.8,10.4467,10.6667,665700.0],["2011-03-22",10.6567,10.7933,10.6567,10.71,603300.0],["2011-03-23",10.6767,10.7533,10.59,10.7033,548700.0],["2011-03-24",10.75,10.7733,10.6967,10.7367,516600.0],["2011-03-25",10.8,10.8767,10.6967,10.8033,928800.0],["2011-03-28",10.8233,10.88,10.7867,10.81,475500.0],["2011-03-29",10.8033,10.91,10.7433,10.9067,1004700.0],["2011-03-30",10.9633,11.01,10.88,10.9667,573300.0],["2011-03-31",10.9533,11.0033,10.8467,10.9333,585000.0],["2011-04-01",10.97,11.02,10.9033,10.9667,755700.0],["2011-04-04",11.0233,11.0233,10.88,10.9367,591600.0],["2011-04-05",10.9667,11.0067,10.9033,10.9367,693300.0],["2011-04-06",11.0133,11.0633,10.88,10.9667,423300.0],["2011-04-07",10.9933,11.0833,10.8567,10.8567,307800.0],["2011-04-08",10.9567,10.9633,10.7567,10.8133,300000.0],["2011-04-11",10.79,10.9067,10.6067,10.66,326400.0],["2011-04-12",10.6133,10.79,10.5,10.5267,444000.0],["2011-04-13",10.61,10.7533,10.53,10.6733,543300.0],["2011-04-14",10.5833,10.7167,10.5533,10.6567,500100.0],["2011-04-15",10.62,10.7967,10.5333,10.6567,571200.0],["2011-04-18",10.5033,10.5133,10.2833,10.4267,344400.0],["2011-04-19",10.4433,10.4967,10.3033,10.42,306000.0],["2011-04-20",10.5533,10.64,10.5267,10.6367,554100.0],["2011-04-21",10.6867,10.6867,10.4967,10.6233,261600.0],["2011-04-25",10.5933,10.6367,10.4467,10.54,246300.0],["2011-04-26",10.59,10.6433,10.44,10.5067,260700.0],["2011-04-27",10.5033,10.5733,10.43,10.5667,318000.0],["2011-04-28",10.8333,10.8533,10.63,10.8233,576000.0],["2011-04-29",10.8567,11.17,10.8267,11.0133,414000.0],["2011-05-02",11.1167,11.1267,10.77,10.7733,456000.0],["2011-05-03",10.76,10.82,10.4367,10.5433,372000.0],["2011-05-04",10.5267,10.5333,10.2167,10.4,345300.0],["2011-05-05",10.3133,10.5433,10.15,10.3033,235800.0],["2011-05-06",10.4467,10.53,10.2067,10.2733,189000.0],["2011-05-09",10.2767,10.52,10.21,10.4367,276000.0],["2011-05-10",10.5333,10.6667,10.5167,10.6533,464400.0],["2011-05-11",10.5833,10.7367,10.4367,10.6,553500.0],["2011-05-12",10.5733,10.7667,10.4167,10.7567,772500.0],["2011-05-13",10.77,10.77,10.5533,10.58,429000.0],["2011-05-16",10.5067,10.5067,10.25,10.25,348000.0],["2011-05-17",10.17,10.2467,10.1267,10.1533,343200.0],["2011-05-18",10.1833,10.4533,10.1167,10.3667,282000.0],["2011-05-19",10.43,10.52,10.35,10.46,768300.0],["2011-05-20",10.4033,10.5167,10.3833,10.4233,507900.0],["2011-05-23",10.33,10.3667,10.1867,10.2867,810300.0],["2011-05-24",10.3367,10.3367,10.0133,10.1233,787800.0],["2011-05-25",10.1167,10.5767,10.1167,10.4733,884700.0],["2011-05-26",10.4267,10.6167,10.3567,10.6133,477000.0],["2011-05-27",10.68,10.77,10.5533,10.6233,381300.0],["2011-05-31",10.73,10.8,10.5667,10.79,690300.0],["2011-06-01",10.7467,10.7667,10.3833,10.3933,813000.0],["2011-06-02",10.42,10.46,10.3133,10.38,197400.0],["2011-06-03",10.1833,10.5833,10.02,10.05,432000.0],["2011-06-06",10.0233,10.15,9.9033,9.91,411000.0],["2011-06-07",10.02,10.15,9.8767,10.0533,310200.0],["2011-06-08",9.9967,10.0467,9.8567,9.8933,409800.0],["2011-06-09",9.8833,10.03,9.6333,10.01,318300.0],["2011-06-10",9.92,9.9467,9.74,9.76,224100.0],["2011-06-13",9.8067,9.8067,9.63,9.65,255900.0],["2011-06-14",9.7567,9.9533,9.7567,9.93,251400.0],["2011-06-15",9.8,9.8967,9.64,9.6667,363900.0],["2011-06-16",9.6833,9.8733,9.62,9.7833,356700.0],["2011-06-17",9.8367,9.86,9.57,9.7033,1127700.0],["2011-06-20",9.6533,9.7567,9.5667,9.6967,354900.0],["2011-06-21",9.78,10.1533,9.68,10.1367,467700.0],["2011-06-22",10.04,10.3167,10.0233,10.2167,757800.0],["2011-06-23",10.0567,10.41,10.0,10.3667,638400.0],["2011-06-24",10.3833,10.5433,10.2867,10.5267,1362900.0],["2011-06-27",10.5433,10.69,10.3367,10.6233,738000.0],["2011-06-28",10.6567,11.0433,10.6567,11.0267,526500.0],["2011-06-29",11.0667,11.1267,10.9333,11.0433,623700.0],["2011-06-30",11.1833,11.55,11.01,11.2567,642000.0],["2011-07-01",11.2233,11.6167,11.1133,11.3033,457500.0],["2011-07-05",11.3167,11.4933,11.2267,11.4667,619500.0],["2011-07-06",11.46,11.7767,11.4,11.7633,663000.0],["2011-07-07",11.8333,12.02,11.7033,11.9967,813000.0],["2011-07-08",11.8933,12.03,11.8933,11.98,417300.0],["2011-07-11",11.89,11.96,11.8233,11.85,644100.0],["2011-07-12",11.8167,11.94,11.7133,11.8533,567600.0],["2011-07-13",11.9167,12.1033,11.5467,11.8667,465600.0],["2011-07-14",11.9333,12.0067,11.71,11.7433,317100.0],["2011-07-15",11.7833,11.9733,11.6033,11.95,483900.0],["2011-07-18",11.8667,11.8667,11.61,11.66,354300.0],["2011-07-19",11.7867,12.0333,11.62,12.0333,366600.0],["2011-07-20",12.0367,12.1167,11.66,11.84,359100.0],["2011-07-21",11.8967,12.0833,11.5067,11.9133,270000.0],["2011-07-22",11.9333,12.0533,11.77,11.9233,268200.0],["2011-07-25",11.7667,11.9367,11.74,11.9,345300.0],["2011-07-26",12.01,12.58,11.94,12.56,1768200.0],["2011-07-27",12.6433,12.6433,12.0867,12.3,1374600.0],["2011-07-28",12.24,12.28,12.06,12.15,956100.0],["2011-07-29",11.9333,12.1867,11.7167,12.0533,701700.0],["2011-08-01",12.1333,12.2133,11.77,12.02,612600.0],["2011-08-02",11.9167,12.2233,11.58,11.5833,536100.0],["2011-08-03",11.5267,11.68,11.27,11.6,723600.0],["2011-08-04",11.43,11.56,10.8933,10.9033,604200.0],["2011-08-05",11.04,11.15,10.3367,10.6167,843600.0],["2011-08-08",10.3067,10.6133,9.5933,9.5933,924000.0],["2011-08-09",9.86,10.3033,9.4667,10.27,1638900.0],["2011-08-10",9.9533,10.0933,9.55,9.59,1046100.0],["2011-08-11",9.55,10.22,9.55,10.1167,1329000.0],["2011-08-12",10.22,10.22,9.9033,10.09,761700.0],["2011-08-15",10.17,10.4967,10.1467,10.48,581400.0],["2011-08-16",10.36,10.4233,10.16,10.35,594300.0],["2011-08-17",10.46,10.4933,10.19,10.3333,503100.0],["2011-08-18",9.93,9.93,9.4633,9.5667,941400.0],["2011-08-19",9.38,9.83,9.2767,9.34,636000.0],["2011-08-22",9.6133,9.6133,9.1833,9.25,523800.0],["2011-08-23",9.2867,9.65,9.2167,9.5667,1154700.0],["2011-08-24",9.5667,9.7233,9.55,9.6667,1077600.0],["2011-08-25",9.76,9.7967,9.0867,9.3333,1601700.0],["2011-08-26",9.2567,9.8367,9.25,9.7867,1210200.0],["2011-08-29",9.8567,10.1867,9.8333,10.1633,795300.0],["2011-08-30",10.06,10.1833,9.9033,10.0,586800.0],["2011-08-31",10.0767,10.15,9.88,9.97,829500.0],["2011-09-01",9.67,10.0733,9.6033,9.6833,741600.0],["2011-09-02",9.4567,9.6467,9.2833,9.3333,624000.0],["2011-09-06",9.0,9.2233,8.99,9.1067,1049700.0],["2011-09-07",9.2833,9.39,9.2467,9.3567,1310700.0],["2011-09-08",9.3,9.5633,9.0567,9.1667,1240200.0],["2011-09-09",9.07,9.1367,8.6967,8.78,1307700.0],["2011-09-12",8.6233,8.99,8.5867,8.97,905100.0],["2011-09-13",9.02,9.14,8.9533,9.07,586800.0],["2011-09-14",9.2367,9.93,9.1333,9.7467,1581600.0],["2011-09-15",9.8533,10.0233,9.78,9.9067,1619700.0],["2011-09-16",9.9833,10.1233,9.9633,10.0767,1701300.0],["2011-09-19",9.8967,10.12,9.83,10.0233,896700.0],["2011-09-20",10.04,10.0933,9.7967,9.8,849000.0],["2011-09-21",9.7767,9.93,9.5,9.53,699000.0],["2011-09-22",9.19,9.4133,8.81,9.0233,1289400.0],["2011-09-23",9.02,9.1933,8.8967,9.1067,687000.0],["2011-09-26",9.1767,9.4133,8.8467,9.1933,829500.0],["2011-09-27",9.45,9.6467,9.27,9.4767,878700.0],["2011-09-28",9.5167,9.6433,9.0933,9.22,928500.0],["2011-09-29",9.4333,9.5433,9.0967,9.4467,680100.0],["2011-09-30",9.2833,9.5167,9.1633,9.18,818400.0],["2011-10-03",9.1267,9.1667,8.0767,8.42,4104300.0],["2011-10-04",8.3633,9.0433,8.3033,8.98,2257200.0],["2011-10-05",9.03,9.0533,8.79,8.9233,1053600.0],["2011-10-06",8.92,9.09,8.85,9.0633,856200.0],["2011-10-07",9.0867,9.0867,8.8067,8.8433,809100.0],["2011-10-10",9.0267,9.2767,8.9467,9.25,962400.0],["2011-10-11",9.1467,9.34,9.11,9.3367,845400.0],["2011-10-12",9.43,9.6867,9.31,9.59,961200.0],["2011-10-13",9.4867,9.5767,9.3067,9.4533,1027500.0],["2011-10-14",9.5933,9.62,9.35,9.5667,780000.0],["2011-10-17",9.4333,9.5367,9.2833,9.3467,886500.0],["2011-10-18",9.3833,9.5533,9.1833,9.4933,1722900.0],["2011-10-19",9.4867,9.6667,9.4267,9.45,877500.0],["2011-10-20",9.4833,9.5433,9.2433,9.48,996000.0],["2011-10-21",9.6533,9.6533,9.2833,9.4167,891900.0],["2011-10-24",9.42,9.72,9.3933,9.6767,998100.0],["2011-10-25",9.67,9.7933,9.5767,9.6867,960300.0],["2011-10-26",9.7933,9.8333,9.48,9.82,1003800.0],["2011-10-27",9.8433,10.4267,9.47,10.37,3702000.0],["2011-10-28",10.37,10.5533,10.1733,10.48,1535700.0],["2011-10-31",10.27,10.3367,10.0767,10.2233,1512900.0],["2011-11-01",9.8367,10.1867,9.72,10.09,1658700.0],["2011-11-02",10.2633,10.2633,9.8733,10.1067,1235400.0],["2011-11-03",10.2133,10.4467,10.06,10.43,911100.0],["2011-11-04",10.31,10.44,10.17,10.4167,416400.0],["2011-11-07",10.3733,10.4733,10.1267,10.4167,532500.0],["2011-11-08",10.4967,10.6267,10.2833,10.59,533100.0],["2011-11-09",10.28,10.3,9.9767,9.9933,741900.0],["2011-11-10",10.1467,10.1467,9.91,10.02,622500.0],["2011-11-11",10.1667,10.2767,10.0967,10.23,453000.0],["2011-11-14",10.2267,10.38,9.9633,10.2233,679500.0],["2011-11-15",10.16,10.5,10.0567,10.4433,835200.0],["2011-11-16",10.3067,10.49,10.1833,10.2567,550500.0],["2011-11-17",10.2267,10.3733,10.05,10.08,864900.0],["2011-11-18",10.0733,10.14,9.9133,10.0267,745500.0],["2011-11-21",9.84,10.0167,9.7933,9.9033,668400.0],["2011-11-22",9.8967,9.94,9.7433,9.83,453600.0],["2011-11-23",9.75,9.7933,9.3267,9.3433,803400.0],["2011-11-25",9.2967,9.3767,9.1233,9.19,321300.0],["2011-11-28",9.52,9.6633,9.4033,9.6633,562800.0],["2011-11-29",9.67,9.67,9.4767,9.52,753000.0],["2011-11-30",9.85,10.09,9.8067,10.0267,1143300.0],["2011-12-01",9.9567,10.1367,9.8667,10.0067,709200.0],["2011-12-02",10.1767,10.21,9.8933,9.9067,621300.0],["2011-12-05",10.0867,10.14,9.8367,9.97,824700.0],["2011-12-06",9.9667,10.1467,9.8967,9.9733,523800.0],["2011-12-07",9.91,9.9933,9.6167,9.69,834900.0],["2011-12-08",9.6433,9.7433,9.5167,9.6467,873000.0],["2011-12-09",9.6567,10.0867,9.6333,10.03,553200.0],["2011-12-12",9.8933,10.0367,9.6833,9.89,538200.0],["2011-12-13",9.9667,10.05,9.5967,9.67,701400.0],["2011-12-14",9.6067,9.6667,9.41,9.44,462300.0],["2011-12-15",9.56,9.56,9.2533,9.5467,627600.0],["2011-12-16",9.5933,9.8833,9.5633,9.7233,1209000.0],["2011-12-19",9.8033,9.8367,9.4933,9.5167,588300.0],["2011-12-20",9.7333,10.0867,9.6,10.0867,558000.0],["2011-12-21",10.11,10.11,9.47,9.6633,588000.0],["2011-12-22",9.7033,9.7633,9.5567,9.6467,465000.0],["2011-12-23",9.65,9.8733,9.5767,9.85,309300.0],["2011-12-27",9.83,10.0,9.7767,9.93,326400.0],["2011-12-28",9.9067,9.9067,9.68,9.7467,525600.0],["2011-12-29",9.7933,9.87,9.7267,9.75,387300.0],["2011-12-30",9.7267,9.7333,9.5267,9.5467,531900.0],["2012-01-03",9.7533,9.84,9.5167,9.5467,883800.0],["2012-01-04",9.51,9.6233,9.4867,9.4867,551700.0],["2012-01-05",9.4533,9.7867,9.45,9.74,478800.0],["2012-01-06",9.72,9.7867,9.64,9.65,400200.0],["2012-01-09",9.7133,9.8,9.44,9.5167,383400.0],["2012-01-10",9.6367,9.7233,9.5433,9.6433,504600.0],["2012-01-11",9.6367,9.6367,9.3167,9.57,420000.0],["2012-01-12",9.57,9.68,9.4333,9.4967,422700.0],["2012-01-13",9.3733,9.4633,9.3,9.41,720900.0],["2012-01-17",9.5067,9.6633,9.4833,9.6033,443700.0],["2012-01-18",9.6167,10.0067,9.5533,9.9867,554400.0],["2012-01-19",10.0167,10.18,10.0133,10.09,342900.0],["2012-01-20",10.0867,10.47,10.03,10.3633,620100.0],["2012-01-23",10.3433,10.4633,10.08,10.19,422400.0],["2012-01-24",10.15,10.4233,10.13,10.42,499200.0],["2012-01-25",10.3467,10.5333,10.2733,10.4467,523500.0],["2012-01-26",10.5067,10.5067,10.21,10.4,365400.0],["2012-01-27",10.3833,10.6467,10.14,10.5733,362700.0],["2012-01-30",10.4467,10.4467,10.1667,10.2333,603600.0],["2012-01-31",10.3433,10.3433,10.0167,10.1267,651600.0],["2012-02-01",10.1633,10.7033,10.12,10.6467,833400.0],["2012-02-02",10.6567,10.8567,10.4567,10.4967,756900.0],["2012-02-03",10.8633,11.8333,10.8033,11.7033,3150900.0],["2012-02-06",11.68,12.18,11.5067,11.8533,2787600.0],["2012-02-07",11.7467,11.9433,11.5833,11.88,1431300.0],["2012-02-08",11.86,11.9767,11.7167,11.91,1244100.0],["2012-02-09",11.92,12.05,11.76,12.0167,1245900.0],["2012-02-10",12.0,12.2433,11.82,11.8233,4841100.0],["2012-02-13",11.93,11.99,11.7333,11.8033,2067900.0],["2012-02-14",11.5367,12.1433,10.66,12.0233,5463300.0],["2012-02-15",12.1133,12.1667,11.9467,12.05,2362800.0],["2012-02-16",11.6867,12.1,11.66,12.08,1350300.0],["2012-02-17",12.0667,12.11,11.96,12.0667,930000.0],["2012-02-21",12.0067,12.25,12.0,12.14,1871100.0],["2012-02-22",12.0833,12.7267,11.7433,12.37,2752500.0],["2012-02-23",12.32,13.1233,12.2833,13.1067,1858200.0],["2012-02-24",13.0867,13.47,13.0,13.2967,2410500.0],["2012-02-27",13.15,13.2333,12.8967,13.0767,709800.0],["2012-02-28",13.0433,13.2233,12.7467,12.86,870900.0],["2012-02-29",12.9033,12.91,12.5733,12.5933,1281300.0],["2012-03-01",12.7167,13.18,12.6667,13.0,1219200.0],["2012-03-02",12.96,13.0,12.6033,12.6467,1138200.0],["2012-03-05",12.6233,12.6967,12.4667,12.5733,775200.0],["2012-03-06",12.5,12.63,12.1667,12.52,802800.0],["2012-03-07",12.6033,12.7267,12.42,12.6833,733200.0],["2012-03-08",12.7267,12.95,12.6367,12.81,592200.0],["2012-03-09",12.86,13.1967,12.78,13.0533,671700.0],["2012-03-12",13.0133,13.1167,12.9367,13.0433,564900.0],["2012-03-13",13.1033,13.2933,13.04,13.29,540300.0],["2012-03-14",13.2933,13.3067,13.01,13.0833,942300.0],["2012-03-15",13.1367,13.27,13.08,13.1967,864000.0],["2012-03-16",13.2233,13.2533,13.16,13.21,1268400.0],["2012-03-19",13.1233,13.39,13.0633,13.3033,792900.0],["2012-03-20",13.1633,13.3633,13.1467,13.2333,696300.0],["2012-03-21",13.24,13.5067,13.1667,13.2767,807300.0],["2012-03-22",13.1333,13.2333,13.0167,13.12,927600.0],["2012-03-23",13.1333,13.4833,13.0667,13.4433,693300.0],["2012-03-26",13.5133,13.9067,13.5133,13.8733,847500.0],["2012-03-27",13.9033,13.9967,13.8333,13.8533,1162200.0],["2012-03-28",13.88,13.92,13.3933,13.5267,936900.0],["2012-03-29",13.4,13.5733,13.3267,13.54,554100.0],["2012-03-30",13.6733,13.6733,13.42,13.4233,770700.0],["2012-04-02",13.4167,13.6133,13.2333,13.5033,694500.0],["2012-04-03",13.5133,13.61,13.3533,13.5233,848400.0],["2012-04-04",13.36,13.4467,13.2833,13.3433,676800.0],["2012-04-05",13.2433,13.3767,13.1133,13.3067,493500.0],["2012-04-09",13.0633,13.19,12.95,13.1033,756000.0],["2012-04-10",13.0667,13.2567,12.8367,12.8667,1089300.0],["2012-04-11",13.02,13.1867,12.9167,13.1233,454500.0],["2012-04-12",13.11,13.3667,13.0767,13.3,407700.0],["2012-04-13",13.2133,13.2767,13.0233,13.0433,601200.0],["2012-04-16",13.0833,13.2067,12.9367,13.0467,570300.0],["2012-04-17",13.1667,13.3833,13.1333,13.3033,593100.0],["2012-04-18",13.27,13.46,13.2667,13.3733,860700.0],["2012-04-19",13.34,13.66,13.17,13.2,891900.0],["2012-04-20",13.3767,13.4733,13.1267,13.29,594000.0],["2012-04-23",13.0433,13.0733,12.7867,12.8567,774000.0],["2012-04-24",12.82,12.8233,12.6567,12.7533,1360500.0],["2012-04-25",12.96,13.18,12.8733,13.0833,543600.0],["2012-04-26",13.08,13.2767,13.08,13.18,599100.0],["2012-04-27",13.2533,13.4567,13.1933,13.3333,1095600.0],["2012-04-30",13.3333,13.4133,13.1433,13.2867,1942500.0],["2012-05-01",13.2533,13.6867,13.23,13.35,1180200.0],["2012-05-02",13.21,13.45,13.1667,13.35,1080600.0],["2012-05-03",13.3333,13.5633,13.16,13.3633,1071000.0],["2012-05-04",13.4,13.4,12.7833,12.94,1165200.0],["2012-05-07",12.8867,13.2733,12.7467,13.1733,1309200.0],["2012-05-08",12.9933,13.1633,12.8433,13.0267,1690200.0],["2012-05-09",12.83,12.9233,12.6133,12.78,1415400.0],["2012-05-10",12.8767,13.2267,12.7733,13.2067,1425000.0],["2012-05-11",13.07,13.56,13.02,13.47,924900.0],["2012-05-14",13.2833,13.5,13.24,13.4233,981000.0],["2012-05-15",13.3567,13.57,13.3333,13.3733,927900.0],["2012-05-16",13.4533,13.4533,13.3033,13.3367,997500.0],["2012-05-17",13.3,13.4133,13.1267,13.1267,1422600.0],["2012-05-18",13.0733,13.2967,12.9267,12.9567,1027800.0],["2012-05-21",12.9567,13.2467,12.76,13.2233,1297500.0],["2012-05-22",13.22,13.3667,13.1333,13.34,1423800.0],["2012-05-23",13.2433,13.49,13.1367,13.4767,1410000.0],["2012-05-24",13.5,13.5,13.2933,13.3667,1012800.0],["2012-05-25",13.4267,13.5,13.2833,13.3433,652800.0],["2012-05-29",13.4567,13.6,13.25,13.3367,744600.0],["2012-05-30",13.2033,13.2133,12.9233,12.9833,951600.0],["2012-05-31",12.96,12.9967,12.6467,12.73,1079700.0],["2012-06-01",12.4133,12.5967,12.3,12.3133,1089600.0],["2012-06-04",12.33,12.44,12.2067,12.4133,646500.0],["2012-06-05",12.32,12.5567,12.2833,12.5067,650400.0],["2012-06-06",12.66,12.9033,12.6433,12.8933,747600.0],["2012-06-07",13.0667,13.1133,12.9067,12.9067,561900.0],["2012-06-08",12.88,13.2133,12.79,13.18,482700.0],["2012-06-11",13.3567,13.3567,12.8833,12.8933,984900.0],["2012-06-12",12.9233,13.06,12.9033,13.0367,576900.0],["2012-06-13",12.98,13.13,12.85,12.9067,670200.0],["2012-06-14",12.9367,13.2667,12.87,13.2033,901500.0],["2012-06-15",13.24,13.66,13.2233,13.5167,1462800.0],["2012-06-18",13.4967,14.3333,13.42,13.9967,1897800.0],["2012-06-19",13.9833,14.18,13.9033,14.0,1215900.0],["2012-06-20",14.05,14.4733,13.97,14.24,932100.0],["2012-06-21",14.2667,14.2933,13.77,13.8033,838500.0],["2012-06-22",13.9033,14.23,13.88,14.1933,1716900.0],["2012-06-25",14.0233,14.1367,13.8167,13.9333,437400.0],["2012-06-26",13.9333,14.2633,13.9133,14.2033,402000.0],["2012-06-27",14.2233,14.6333,14.19,14.4767,462300.0],["2012-06-28",14.3933,14.4733,14.0167,14.3767,693300.0],["2012-06-29",14.58,14.8333,14.49,14.7367,990900.0],["2012-07-02",14.7867,15.0367,14.75,15.0367,751800.0],["2012-07-03",15.07,15.3733,15.0033,15.3267,334500.0],["2012-07-05",15.3233,15.6333,15.3033,15.4333,707400.0],["2012-07-06",15.2333,15.25,14.9433,15.17,831300.0],["2012-07-09",15.1767,15.3333,15.15,15.2433,639000.0],["2012-07-10",15.0767,15.1267,14.74,14.8733,1774200.0],["2012-07-11",14.9433,15.1267,14.7167,14.94,902100.0],["2012-07-12",14.8367,15.0767,14.6233,15.0,920100.0],["2012-07-13",15.0267,15.55,14.9033,15.5133,1194600.0],["2012-07-16",15.49,15.5833,15.3,15.3467,398100.0],["2012-07-17",15.42,15.4967,14.9467,14.99,1764900.0],["2012-07-18",14.9933,15.1233,14.6933,14.9167,1329300.0],["2012-07-19",14.9667,15.14,14.9067,14.97,539700.0],["2012-07-20",14.8767,14.91,14.65,14.7133,660600.0],["2012-07-23",14.48,14.73,14.2333,14.5767,496800.0],["2012-07-24",14.6467,14.6667,14.1867,14.2733,573000.0],["2012-07-25",14.3233,14.6433,14.31,14.4767,713700.0],["2012-07-26",12.17,13.5733,12.17,13.56,4348800.0],["2012-07-27",13.64,14.64,13.64,14.4733,2082900.0],["2012-07-30",14.4833,14.7133,14.37,14.5933,1056600.0],["2012-07-31",14.4733,14.78,14.3967,14.67,1344300.0],["2012-08-01",14.8,14.8067,14.4233,14.44,961500.0],["2012-08-02",14.3533,14.68,14.1367,14.4667,809700.0],["2012-08-03",14.73,15.15,14.56,15.0767,568800.0],["2012-08-06",15.1333,15.4633,14.9,15.2467,571200.0],["2012-08-07",15.4067,15.55,15.0,15.3533,699300.0],["2012-08-08",15.2,15.4767,15.1933,15.2433,656400.0],["2012-08-09",15.2533,15.3167,15.05,15.13,424500.0],["2012-08-10",15.1033,15.1367,14.96,15.0133,824100.0],["2012-08-13",14.64,15.03,14.64,15.0,806100.0],["2012-08-14",15.0567,15.0567,14.8133,14.87,417600.0],["2012-08-15",14.9233,14.9233,14.6733,14.7267,927900.0],["2012-08-16",14.6833,15.0333,14.6367,14.9933,495900.0],["2012-08-17",14.9467,15.0633,14.92,15.0233,755700.0],["2012-08-20",15.0,15.1467,14.7333,14.8933,381900.0],["2012-08-21",14.9633,15.0667,14.7867,14.8733,424500.0],["2012-08-22",14.8167,14.9767,14.7,14.75,677100.0],["2012-08-23",14.75,14.7767,14.5333,14.6,798600.0],["2012-08-24",14.61,14.8767,14.58,14.8033,416100.0],["2012-08-27",14.85,15.0,14.8167,14.94,482700.0],["2012-08-28",14.9667,15.1333,14.8367,14.9767,849600.0],["2012-08-29",14.96,15.0,14.6733,14.9367,579600.0],["2012-08-30",14.8467,14.94,14.58,14.5867,611100.0],["2012-08-31",14.6867,14.7133,14.3633,14.46,582000.0],["2012-09-04",14.48,15.06,14.4133,15.0133,528000.0],["2012-09-05",14.92,15.1,14.8767,14.93,653400.0],["2012-09-06",15.01,15.35,14.99,15.1867,766200.0],["2012-09-07",15.2767,15.3133,15.0367,15.2167,328200.0],["2012-09-10",15.18,15.2433,15.0833,15.13,306000.0],["2012-09-11",15.1533,15.18,14.9667,15.0533,494100.0],["2012-09-12",14.9133,15.1067,14.86,14.9567,611100.0],["2012-09-13",15.03,15.1667,14.91,15.07,1209000.0],["2012-09-14",15.1833,15.37,15.0333,15.1167,1273200.0],["2012-09-17",15.0533,15.0533,14.6433,14.72,904800.0],["2012-09-18",14.7233,14.7567,14.3967,14.4833,839400.0],["2012-09-19",14.4867,14.51,14.1267,14.2367,750000.0],["2012-09-20",14.1167,14.2667,13.4033,14.1967,463800.0],["2012-09-21",14.41,14.45,14.2367,14.36,1034100.0],["2012-09-24",14.4733,14.4733,14.1833,14.3267,574200.0],["2012-09-25",14.1867,14.4167,13.9467,13.9567,701400.0],["2012-09-26",13.99,14.05,13.87,13.8967,528300.0],["2012-09-27",14.01,14.3733,13.94,14.2233,759000.0],["2012-09-28",14.1567,14.2233,14.0767,14.0867,960000.0],["2012-10-01",14.1033,14.1033,13.4233,13.6433,2003100.0],["2012-10-02",13.7333,14.0667,13.7233,14.0667,1155000.0],["2012-10-03",14.1267,14.2067,13.9533,14.0867,398700.0],["2012-10-04",14.15,14.2233,13.8833,14.2167,596700.0],["2012-10-05",14.1033,14.4167,13.9,13.9567,675900.0],["2012-10-08",13.9,13.9733,13.76,13.8333,384000.0],["2012-10-09",14.0,14.0,13.4833,13.5033,774900.0],["2012-10-10",13.55,13.7567,13.5,13.5967,587100.0],["2012-10-11",13.6967,13.9067,13.62,13.7033,450000.0],["2012-10-12",13.67,13.7767,13.39,13.3933,499200.0],["2012-10-15",13.4433,13.6033,13.3,13.5933,343200.0],["2012-10-16",13.4767,13.78,13.4767,13.69,318600.0],["2012-10-17",13.6867,13.8067,13.55,13.6133,398700.0],["2012-10-18",13.59,13.6633,13.4267,13.4333,503100.0],["2012-10-19",13.3333,13.5333,13.0867,13.3067,633900.0],["2012-10-22",13.2767,13.2767,13.0467,13.2333,1078500.0],["2012-10-23",13.1167,13.2733,13.03,13.1333,903000.0],["2012-10-24",13.2467,13.3067,13.0667,13.13,308700.0],["2012-10-25",13.2267,13.2267,12.83,12.9567,797100.0],["2012-10-26",12.96,13.18,12.8733,13.1033,332400.0],["2012-10-31",13.0933,13.0933,12.86,13.0333,402300.0],["2012-11-01",13.0467,13.3667,12.7767,13.2033,1501200.0],["2012-11-02",13.2167,13.3033,12.6567,12.6767,1119900.0],["2012-11-05",12.6967,12.86,12.66,12.73,1056900.0],["2012-11-06",12.7733,13.3767,12.7,13.3133,987600.0],["2012-11-07",13.1633,13.3733,12.89,12.8967,833400.0],["2012-11-08",12.83,13.4567,12.76,12.79,1178400.0],["2012-11-09",14.1033,14.9167,13.8167,14.42,3783000.0],["2012-11-12",14.4467,14.82,14.13,14.1733,1237200.0],["2012-11-13",14.0533,14.2967,14.05,14.1567,815100.0],["2012-11-14",14.2633,14.4433,14.0233,14.1567,818400.0],["2012-11-15",14.0667,14.1567,13.8567,13.9,1012500.0],["2012-11-16",13.8233,14.6067,13.63,13.7633,729600.0],["2012-11-19",13.8867,13.9467,13.6567,13.9233,432900.0],["2012-11-20",13.8833,13.9967,13.63,13.8333,398700.0],["2012-11-21",13.8533,13.9167,13.7,13.84,490500.0],["2012-11-23",13.89,14.0233,13.6833,13.9833,192000.0],["2012-11-26",13.9933,14.5933,13.8267,14.4867,997800.0],["2012-11-27",14.4433,14.4833,14.2667,14.37,410400.0],["2012-11-28",14.3167,14.51,14.2133,14.4967,438300.0],["2012-11-29",14.63,14.6767,14.3467,14.5,306900.0],["2012-11-30",14.5367,14.5733,14.2167,14.37,552300.0],["2012-12-03",14.41,14.4633,14.1667,14.27,428400.0],["2012-12-04",14.2967,14.41,14.21,14.3667,307800.0],["2012-12-05",14.4433,14.67,14.3033,14.5833,588300.0],["2012-12-06",14.5833,14.7467,14.43,14.5267,361500.0],["2012-12-07",14.5733,14.6667,14.2267,14.28,474000.0],["2012-12-10",14.25,14.4333,14.22,14.3233,430200.0],["2012-12-11",14.4233,14.68,14.3333,14.5467,431700.0],["2012-12-12",14.6233,14.6233,14.27,14.2867,486000.0],["2012-12-13",14.3033,14.3533,14.1533,14.1933,561000.0],["2012-12-14",14.2167,14.3333,14.1267,14.27,500700.0],["2012-12-17",14.3067,14.4,14.2333,14.3467,1080000.0],["2012-12-18",14.2867,14.3333,14.13,14.2333,1153200.0],["2012-12-19",14.2167,14.3367,14.1467,14.1733,1202100.0],["2012-12-20",14.16,14.5733,14.1,14.51,844500.0],["2012-12-21",14.3833,14.6833,14.3833,14.63,1535400.0],["2012-12-24",14.6167,14.7467,14.1267,14.4733,575700.0],["2012-12-26",14.45,14.6033,14.2167,14.3133,499500.0],["2012-12-27",14.3067,14.4967,14.1333,14.4233,588600.0],["2012-12-28",14.3567,14.5333,14.3567,14.36,356700.0],["2012-12-31",14.38,14.62,14.3133,14.5633,586500.0],["2013-01-02",14.8,15.07,14.6867,14.8167,795300.0],["2013-01-03",14.81,15.0667,14.6933,14.8967,565800.0],["2013-01-04",14.9567,15.2333,14.8633,15.1767,506700.0],["2013-01-07",15.0367,15.2467,15.0333,15.1867,373200.0],["2013-01-08",15.1267,15.3267,15.0467,15.23,793500.0],["2013-01-09",15.2367,15.35,15.2067,15.3433,789600.0],["2013-01-10",15.3967,15.43,15.2267,15.36,742800.0],["2013-01-11",15.4133,15.5067,15.3167,15.4833,454800.0],["2013-01-14",15.39,15.4867,15.3533,15.45,199500.0],["2013-01-15",15.33,15.3667,15.08,15.0867,729000.0],["2013-01-16",15.0533,15.1633,14.9433,14.9567,1013100.0],["2013-01-17",15.0367,15.51,15.0267,15.3733,968400.0],["2013-01-18",15.34,15.7467,15.3167,15.58,727200.0],["2013-01-22",15.5367,15.6667,15.5367,15.5967,487200.0],["2013-01-23",15.6167,15.6433,15.4067,15.4167,305400.0],["2013-01-24",15.3967,15.7133,15.3967,15.6067,350100.0],["2013-01-25",15.71,15.71,15.5133,15.6167,321600.0],["2013-01-28",15.7033,15.7033,15.6033,15.65,362400.0],["2013-01-29",15.6067,15.8333,15.4867,15.83,377400.0],["2013-01-30",15.7767,15.8867,15.6167,15.67,458400.0],["2013-01-31",15.6933,15.91,15.6733,15.8467,684000.0],["2013-02-01",15.9667,16.0,15.8667,15.9667,876000.0],["2013-02-04",15.84,16.1133,15.75,15.7933,688500.0],["2013-02-05",15.22,15.92,15.06,15.8,736500.0],["2013-02-06",15.77,15.9833,15.77,15.9633,609300.0],["2013-02-07",15.97,15.97,15.77,15.9467,202800.0],["2013-02-08",16.0067,16.1167,15.97,16.0833,222300.0],["2013-02-11",16.05,16.0833,15.77,15.86,312900.0],["2013-02-12",15.9033,16.07,15.8333,16.0067,298800.0],["2013-02-13",16.01,16.1267,15.9733,16.1267,299400.0],["2013-02-14",16.0567,16.11,15.71,15.7567,565200.0],["2013-02-15",15.8333,15.9267,15.69,15.7567,594000.0],["2013-02-19",15.7633,16.1467,15.73,16.0933,316500.0],["2013-02-20",16.0733,16.2267,15.8567,15.8933,324900.0],["2013-02-21",15.8733,15.9233,15.42,15.4633,572100.0],["2013-02-22",15.5633,15.7933,15.44,15.7733,331500.0],["2013-02-25",15.8833,15.8833,15.2833,15.34,638100.0],["2013-02-26",15.3833,15.6567,15.3833,15.55,333900.0],["2013-02-27",15.5167,15.9267,15.5133,15.66,492300.0],["2013-02-28",15.49,15.6133,15.1233,15.27,1812600.0],["2013-03-01",14.9233,15.3667,14.6933,15.2833,1218000.0],["2013-03-04",15.2767,15.4633,15.0833,15.43,1326600.0],["2013-03-05",15.3633,15.71,15.3133,15.7067,681300.0],["2013-03-06",15.7233,15.8433,15.56,15.66,583500.0],["2013-03-07",15.6867,15.8133,15.3433,15.4833,950400.0],["2013-03-08",15.59,15.72,15.3567,15.6733,648300.0],["2013-03-11",15.61,15.61,15.4467,15.5367,479700.0],["2013-03-12",15.55,15.5933,15.33,15.59,533100.0],["2013-03-13",15.6467,15.6667,15.54,15.6667,675000.0],["2013-03-14",15.74,15.8967,15.6367,15.8933,2810700.0],["2013-03-15",15.9433,16.1967,15.9433,16.1233,1208100.0],["2013-03-18",16.05,16.11,15.81,15.91,808500.0],["2013-03-19",15.9133,16.0667,15.8233,15.8767,931500.0],["2013-03-20",15.9967,16.1667,15.9767,16.15,487200.0],["2013-03-21",16.0667,16.2833,16.0,16.1067,689700.0],["2013-03-22",16.1933,16.1933,15.99,16.07,398700.0],["2013-03-25",16.08,16.2233,15.87,16.05,357600.0],["2013-03-26",16.0633,16.22,16.06,16.1833,331500.0],["2013-03-27",16.11,16.3967,15.9633,16.1833,376500.0],["2013-03-28",16.2333,16.35,15.9533,16.2867,747600.0],["2013-04-01",17.2933,17.2933,15.8067,15.88,531900.0],["2013-04-02",15.9367,16.05,15.63,15.7,312900.0],["2013-04-03",15.6467,15.6967,15.0367,15.1733,879300.0],["2013-04-04",15.1667,15.2667,14.9333,15.25,810900.0],["2013-04-05",15.0533,15.1667,14.6867,14.9767,867000.0],["2013-04-08",15.0267,15.0533,14.7633,15.0467,447000.0],["2013-04-09",15.0767,15.0767,14.7967,14.96,550800.0],["2013-04-10",14.9867,15.4667,14.98,15.43,697200.0],["2013-04-11",15.4,15.4467,15.2533,15.3867,753000.0],["2013-04-12",15.2933,15.6033,15.27,15.5867,663000.0],["2013-04-15",15.5,15.71,15.1467,15.15,1887300.0],["2013-04-16",15.2733,15.44,15.0967,15.4033,664800.0],["2013-04-17",15.28,15.4033,15.1033,15.1667,662400.0],["2013-04-18",15.2233,15.3867,15.12,15.1667,662400.0],["2013-04-19",15.12,15.2967,14.8533,15.2533,478500.0],["2013-04-22",15.2667,15.3233,14.92,15.1867,438000.0],["2013-04-23",15.3233,15.4267,15.1667,15.4,500400.0],["2013-04-24",15.3767,15.44,15.2767,15.3967,401700.0],["2013-04-25",15.4233,15.6833,15.4067,15.54,210600.0],["2013-04-26",15.53,15.56,15.3167,15.4767,207000.0],["2013-04-29",15.56,15.5867,15.47,15.4967,422100.0],["2013-04-30",15.52,15.8933,15.4667,15.67,1807500.0],["2013-05-01",15.6667,15.84,15.4033,15.41,1008900.0],["2013-05-02",14.99,15.6233,14.5933,15.2567,1633800.0],["2013-05-03",15.48,15.48,15.25,15.28,915600.0],["2013-05-06",15.31,15.4367,15.2733,15.3733,476400.0],["2013-05-07",15.3767,15.4667,15.2433,15.41,1023900.0],["2013-05-08",15.3533,15.4133,14.9733,14.99,999600.0],["2013-05-09",14.9533,14.9533,14.7333,14.8267,955500.0],["2013-05-10",14.8767,15.01,14.8633,14.9667,403200.0],["2013-05-13",14.9533,15.0133,14.8867,14.9033,435900.0],["2013-05-14",14.88,15.2267,14.87,15.2167,630300.0],["2013-05-15",15.2,15.2633,15.0833,15.1433,823800.0],["2013-05-16",15.1367,15.1967,14.95,14.96,715200.0],["2013-05-17",14.99,15.1333,14.96,15.07,1029600.0],["2013-05-20",15.0067,15.1767,14.9867,15.05,511500.0],["2013-05-21",15.0833,15.2333,15.0467,15.1167,1017900.0],["2013-05-22",15.1,15.2867,15.0333,15.0933,739200.0],["2013-05-23",14.9967,15.1233,14.9933,15.1133,651300.0],["2013-05-24",15.02,15.2633,14.8633,15.1833,1111800.0],["2013-05-28",15.4067,15.56,15.1333,15.3067,329100.0],["2013-05-29",15.1833,15.3667,15.0133,15.3233,585300.0],["2013-05-30",15.3267,15.6233,15.28,15.57,427200.0],["2013-05-31",15.4733,15.7333,15.4733,15.5033,471600.0],["2013-06-03",15.5367,15.63,15.2167,15.51,774900.0],["2013-06-04",15.4967,15.64,15.0933,15.2367,534000.0],["2013-06-05",15.22,15.2233,14.87,14.95,337200.0],["2013-06-06",14.9533,15.1133,14.68,15.02,529200.0],["2013-06-07",15.15,15.2,14.97,15.05,513600.0],["2013-06-10",15.06,15.06,14.75,14.81,545700.0],["2013-06-11",14.6967,14.8133,14.25,14.3033,1123200.0],["2013-06-12",14.3667,14.3667,14.2467,14.3,653700.0],["2013-06-13",14.3333,14.57,14.2567,14.5233,582000.0],["2013-06-14",14.5333,14.59,14.43,14.5467,442500.0],["2013-06-17",14.6667,14.7367,14.5567,14.7133,1058100.0],["2013-06-18",14.7433,14.99,14.7,14.9333,404700.0],["2013-06-19",14.9667,15.1733,14.9333,14.9733,809100.0],["2013-06-20",14.8167,15.0433,14.8167,15.0,957000.0],["2013-06-21",15.0267,15.1467,14.8333,15.0033,3074100.0],["2013-06-24",14.9133,15.05,14.9033,14.9767,1165800.0],["2013-06-25",15.0733,15.0733,14.8467,15.0267,778200.0],["2013-06-26",15.1933,15.26,14.9767,15.0033,578100.0],["2013-06-27",15.0567,15.4233,14.9667,15.3533,657300.0],["2013-06-28",15.2833,15.6367,15.26,15.4933,1363500.0],["2013-07-01",15.57,15.83,15.53,15.66,465000.0],["2013-07-02",15.6267,15.6967,15.4333,15.5233,614700.0],["2013-07-03",15.5,15.8033,15.42,15.6067,309000.0],["2013-07-05",15.8667,15.8667,15.5167,15.7133,330000.0],["2013-07-08",15.75,15.8667,15.61,15.6533,447600.0],["2013-07-09",15.73,15.91,15.6533,15.9067,452700.0],["2013-07-10",15.87,16.17,15.86,16.0667,310800.0],["2013-07-11",16.2067,16.2333,15.75,15.8333,864600.0],["2013-07-12",15.8,16.0,15.8,15.88,372600.0],["2013-07-15",15.8633,15.9067,15.7633,15.8,475500.0],["2013-07-16",15.8333,15.94,15.67,15.77,698400.0],["2013-07-17",15.8367,15.8367,15.7067,15.8333,486300.0],["2013-07-18",15.89,15.89,15.7733,15.8233,461100.0],["2013-07-19",15.78,15.8867,15.78,15.8,636600.0],["2013-07-22",15.73,15.8033,15.58,15.7533,526200.0],["2013-07-23",15.7833,15.8333,15.6267,15.7,415800.0],["2013-07-24",15.7733,15.8367,15.5833,15.7267,751800.0],["2013-07-25",15.7133,16.1033,15.7133,16.04,581100.0],["2013-07-26",15.92,16.06,15.5933,15.71,654300.0],["2013-07-29",15.6467,15.79,15.5367,15.6967,648600.0],["2013-07-30",15.7033,15.8167,15.5933,15.73,261300.0],["2013-07-31",15.7833,15.8333,15.6467,15.7833,1136100.0],["2013-08-01",15.8733,16.3767,15.66,16.2267,920700.0],["2013-08-02",16.13,16.23,15.8933,16.1967,600300.0],["2013-08-05",16.14,16.6367,16.14,16.4933,529200.0],["2013-08-06",16.4233,16.4767,16.3333,16.4067,467100.0],["2013-08-07",16.41,16.41,16.15,16.18,1149600.0],["2013-08-08",15.3733,16.22,15.3333,16.13,5337000.0],["2013-08-09",16.1433,16.4167,16.0733,16.25,743700.0],["2013-08-12",16.2,17.2933,16.0767,17.1667,2766600.0],["2013-08-13",17.1467,17.3433,16.72,16.7733,1368600.0],["2013-08-14",16.7233,16.9467,16.7233,16.8567,710700.0],["2013-08-15",16.71,16.71,16.4667,16.5,806400.0],["2013-08-16",16.43,16.63,16.3067,16.3133,754200.0],["2013-08-19",16.23,16.68,16.1667,16.33,987300.0],["2013-08-20",16.3267,16.59,16.2233,16.3967,901200.0],["2013-08-21",16.35,16.4433,16.2167,16.22,770400.0],["2013-08-22",16.27,16.4933,16.2233,16.4467,257700.0],["2013-08-23",16.4367,16.54,16.33,16.4467,293700.0],["2013-08-26",16.4467,16.62,16.34,16.39,430800.0],["2013-08-27",16.2433,16.36,16.1533,16.2567,673500.0],["2013-08-28",16.28,16.44,16.25,16.3433,1515300.0],["2013-08-29",16.3033,16.7367,16.3033,16.6133,1119300.0],["2013-08-30",16.5567,16.5967,16.1733,16.2233,739500.0],["2013-09-03",16.42,16.5,15.93,16.33,1329300.0],["2013-09-04",16.33,16.77,16.2333,16.5667,935400.0],["2013-09-05",16.54,16.6233,16.4567,16.4633,741300.0],["2013-09-06",16.5767,16.5867,16.2167,16.37,2913300.0],["2013-09-09",16.38,16.6,16.3333,16.4667,4881600.0],["2013-09-10",16.5767,16.6467,16.4633,16.5467,1312500.0],["2013-09-11",16.5567,17.25,16.5567,17.2,1087500.0],["2013-09-12",17.1767,17.3067,17.0433,17.11,1131600.0],["2013-09-13",17.1867,17.27,16.9833,17.1667,738900.0],["2013-09-16",17.2933,17.3333,17.0967,17.1067,635100.0],["2013-09-17",17.0367,17.37,17.0367,17.3367,612900.0],["2013-09-18",17.29,17.5333,17.2567,17.44,393300.0],["2013-09-19",17.5167,17.62,17.29,17.4333,456300.0],["2013-09-20",17.4467,17.79,17.4467,17.63,1494600.0],["2013-09-23",17.6567,17.7367,17.53,17.67,674400.0],["2013-09-24",17.67,18.01,17.3967,17.8133,940500.0],["2013-09-25",17.7833,17.9833,17.6667,17.8567,692700.0],["2013-09-26",17.85,18.0333,17.74,17.99,466800.0],["2013-09-27",17.85,18.2233,17.7367,18.03,791700.0],["2013-09-30",17.9,18.0433,17.67,18.02,857400.0],["2013-10-01",18.0,18.4,17.87,18.34,1515600.0],["2013-10-02",18.2733,18.4,18.2033,18.3967,728100.0],["2013-10-03",18.33,18.44,17.95,18.1967,983400.0],["2013-10-04",18.15,18.27,18.0233,18.07,647100.0],["2013-10-07",17.87,18.02,17.7133,17.9167,921300.0],["2013-10-08",17.9233,17.9233,17.4467,17.5,607500.0],["2013-10-09",17.5967,17.61,17.27,17.37,1084200.0],["2013-10-10",17.5833,18.0033,17.4067,18.0,522900.0],["2013-10-11",17.9067,18.21,17.8,18.1633,673500.0],["2013-10-14",18.0467,18.46,18.0267,18.4033,555000.0],["2013-10-15",18.39,18.39,17.96,18.0667,587700.0],["2013-10-16",18.19,18.24,18.07,18.15,419700.0],["2013-10-17",18.0867,18.5167,18.0367,18.2967,887100.0],["2013-10-18",18.44,18.6767,18.2467,18.6633,939000.0],["2013-10-21",18.63,18.6767,18.51,18.6133,752100.0],["2013-10-22",18.6333,18.9133,18.5633,18.6833,763200.0],["2013-10-23",18.5533,18.6933,18.23,18.65,718800.0],["2013-10-24",18.6833,18.8333,18.6167,18.6433,617100.0],["2013-10-25",18.7133,18.8433,18.5267,18.65,343800.0],["2013-10-28",18.66,18.79,18.5033,18.6033,520800.0],["2013-10-29",18.64,18.82,18.5267,18.62,645900.0],["2013-10-30",18.6533,18.72,18.3967,18.4467,681300.0],["2013-10-31",18.51,18.6667,18.36,18.3733,1299600.0],["2013-11-01",18.3333,18.3733,17.8167,17.8833,1206900.0],["2013-11-04",17.97,18.1033,17.83,17.86,1525500.0],["2013-11-05",17.8133,17.84,17.71,17.77,1188900.0],["2013-11-06",17.89,17.9467,17.56,17.5767,1239900.0],["2013-11-07",18.3333,20.0,17.5667,19.0533,3223800.0],["2013-11-08",19.13,19.9067,19.0733,19.87,1814100.0],["2013-11-11",19.86,20.2567,19.8067,19.9533,1720200.0],["2013-11-12",19.94,20.38,19.8567,20.3567,841200.0],["2013-11-13",20.1533,20.6667,20.0133,20.6333,976200.0],["2013-11-14",20.6567,20.8133,20.4667,20.6267,847800.0],["2013-11-15",20.5967,20.9233,20.4733,20.83,924300.0],["2013-11-18",20.8633,21.1333,20.84,20.9167,965100.0],["2013-11-19",20.95,21.2333,20.8867,21.03,1083000.0],["2013-11-20",21.0633,21.17,20.7733,20.9133,612600.0],["2013-11-21",21.0367,21.3533,21.0367,21.2167,448200.0],["2013-11-22",21.1767,21.2467,21.04,21.21,428400.0],["2013-11-25",21.2967,21.4567,20.9933,21.26,659700.0],["2013-11-26",21.23,21.4,21.0867,21.3267,538500.0],["2013-11-27",21.39,21.6133,21.2533,21.5667,607200.0],["2013-11-29",21.6667,21.7667,21.4833,21.51,314100.0],["2013-12-02",21.4367,21.72,21.12,21.2233,1105200.0],["2013-12-03",21.14,21.6633,21.14,21.3367,874200.0],["2013-12-04",21.3067,21.5133,21.07,21.3767,596700.0],["2013-12-05",21.3167,21.5767,21.2367,21.4233,468300.0],["2013-12-06",21.65,21.98,21.47,21.49,524400.0],["2013-12-09",21.41,21.5867,21.0033,21.1367,1105800.0],["2013-12-10",21.05,21.27,20.89,20.9933,634500.0],["2013-12-11",21.08,21.2333,20.5567,20.6,686100.0],["2013-12-12",20.6733,20.8267,20.41,20.5133,714300.0],["2013-12-13",20.55,20.7267,20.4667,20.52,804300.0],["2013-12-16",20.6333,21.03,20.4733,20.95,866700.0],["2013-12-17",20.8967,21.0567,20.8833,20.9567,818700.0],["2013-12-18",20.9333,21.04,20.66,21.03,569400.0],["2013-12-19",21.0567,21.1967,20.8667,20.9933,597000.0],["2013-12-20",21.08,21.68,20.76,21.5033,2027700.0],["2013-12-23",21.5667,21.6867,21.4133,21.5333,892800.0],["2013-12-24",21.4867,21.6867,21.35,21.4133,402300.0],["2013-12-26",21.4533,21.6167,21.24,21.3533,934500.0],["2013-12-27",21.4333,21.64,21.3833,21.4733,603900.0],["2013-12-30",21.4167,21.6067,21.2233,21.52,686700.0],["2013-12-31",21.5867,21.8533,21.4367,21.6667,1175700.0],["2014-01-02",21.6067,21.6067,20.85,21.0,1234500.0],["2014-01-03",20.9867,21.4767,20.7767,21.4467,1455600.0],["2014-01-06",21.5767,21.5967,21.02,21.0533,577800.0],["2014-01-07",21.07,21.6533,21.0533,21.4333,882000.0],["2014-01-08",21.3567,21.3567,20.92,21.05,1094400.0],["2014-01-09",21.1167,21.28,20.95,21.0367,714600.0],["2014-01-10",20.9733,21.1533,20.8733,21.1233,723900.0],["2014-01-13",21.02,21.1867,20.6867,20.8267,575100.0],["2014-01-14",20.9133,21.2367,20.77,21.21,577200.0],["2014-01-15",21.1933,21.4533,21.0967,21.28,512400.0],["2014-01-16",21.18,21.36,21.0467,21.2467,618600.0],["2014-01-17",21.2333,21.2667,21.01,21.1733,497700.0],["2014-01-21",21.3333,21.4,21.0767,21.2333,786300.0],["2014-01-22",21.26,21.4767,21.26,21.4467,444900.0],["2014-01-23",21.31,21.3333,21.0833,21.1133,647400.0],["2014-01-24",21.0,21.0167,20.2467,20.2933,1031100.0],["2014-01-27",20.4,20.42,19.9167,20.0233,1348200.0],["2014-01-28",20.0567,20.42,20.0467,20.4067,931500.0],["2014-01-29",20.25,20.4133,20.09,20.1267,706800.0],["2014-01-30",20.2667,20.6667,20.1433,20.4767,585600.0],["2014-01-31",20.1067,20.4233,19.8333,20.2033,592200.0],["2014-02-03",20.1667,20.33,19.1633,19.3533,1395600.0],["2014-02-04",19.4167,19.73,19.37,19.5233,994200.0],["2014-02-05",19.4167,19.58,18.9867,19.49,738300.0],["2014-02-06",19.5933,19.7533,19.36,19.69,519600.0],["2014-02-07",19.7067,19.81,19.4767,19.7367,568500.0],["2014-02-10",19.25,19.51,18.3533,18.43,3033600.0],["2014-02-11",18.45,18.85,18.42,18.6733,1881600.0],["2014-02-12",18.7267,19.0333,18.67,18.7933,1136100.0],["2014-02-13",18.6467,19.2833,18.6467,19.1333,1314900.0],["2014-02-14",19.1133,19.25,18.9,19.15,834900.0],["2014-02-18",19.2733,19.8833,19.22,19.53,1266000.0],["2014-02-19",19.4133,19.97,19.4133,19.6733,929100.0],["2014-02-20",19.7233,20.0033,19.51,19.8567,1020600.0],["2014-02-21",19.9433,20.03,19.4967,19.6533,1482000.0],["2014-02-24",19.7233,19.9,19.5667,19.6933,1294500.0],["2014-02-25",19.7367,19.7967,19.4067,19.5033,927300.0],["2014-02-26",19.5667,19.5933,19.2733,19.33,1650300.0],["2014-02-27",19.21,20.07,18.67,19.8867,2250300.0],["2014-02-28",20.0533,20.34,19.8633,20.01,1383300.0],["2014-03-03",19.87,20.3067,19.8133,20.15,1545900.0],["2014-03-04",20.45,20.9033,20.45,20.7733,1253100.0],["2014-03-05",20.77,21.03,20.77,20.9567,1207200.0],["2014-03-06",21.0167,21.02,20.72,20.8533,744600.0],["2014-03-07",20.9867,20.9867,20.7167,20.97,690600.0],["2014-03-10",20.8933,20.9833,20.6167,20.8467,586800.0],["2014-03-11",20.81,20.9667,20.6167,20.7833,834300.0],["2014-03-12",20.7133,20.8667,20.45,20.8467,679200.0],["2014-03-13",20.89,20.89,20.0,20.0533,1104300.0],["2014-03-14",19.97,20.3367,19.8167,20.07,830700.0],["2014-03-17",20.1733,20.38,19.94,20.01,1214700.0],["2014-03-18",20.0533,20.33,20.0533,20.2233,761100.0],["2014-03-19",20.1867,20.27,20.0667,20.1333,631500.0],["2014-03-20",20.1,20.3367,20.0,20.31,397200.0],["2014-03-21",20.4067,20.4067,20.1,20.13,888300.0],["2014-03-24",20.2167,20.2333,19.7033,20.05,662700.0],["2014-03-25",20.12,20.3133,19.8267,20.0633,469200.0],["2014-03-26",20.2567,20.3167,19.66,19.7767,802200.0],["2014-03-27",19.7367,19.91,19.4033,19.4833,672300.0],["2014-03-28",19.4833,19.7,19.4333,19.5,732000.0],["2014-03-31",19.5767,19.8733,19.42,19.73,686700.0],["2014-04-01",19.81,20.2033,19.81,20.1533,868500.0],["2014-04-02",20.18,20.46,20.01,20.38,744300.0],["2014-04-03",20.3367,20.47,20.04,20.1467,416100.0],["2014-04-04",20.3067,20.4033,19.39,19.5167,786900.0],["2014-04-07",19.41,19.4933,18.8867,19.0133,944700.0],["2014-04-08",19.0367,19.26,18.82,19.15,729000.0],["2014-04-09",19.2567,19.4067,19.0333,19.3533,511800.0],["2014-04-10",19.56,19.5633,19.0,19.13,962100.0],["2014-04-11",18.96,19.3067,18.6667,18.7333,612900.0],["2014-04-14",18.9667,19.1633,18.6667,18.8467,392100.0],["2014-04-15",18.8767,19.11,18.6467,19.0533,610800.0],["2014-04-16",19.17,19.2933,18.8667,19.2,395700.0],["2014-04-17",19.1067,19.49,18.9433,19.2433,542700.0],["2014-04-21",19.2133,19.33,19.01,19.1667,362700.0],["2014-04-22",19.1967,19.7633,19.1233,19.6933,501300.0],["2014-04-23",19.6267,19.8233,19.45,19.7267,515400.0],["2014-04-24",19.7967,19.7967,19.3733,19.4367,489000.0],["2014-04-25",19.3,19.4833,18.86,18.9333,532500.0],["2014-04-28",19.0333,19.5733,18.5467,18.8467,738000.0],["2014-04-29",19.0,19.02,18.5333,18.7367,2258400.0],["2014-04-30",18.6667,19.1767,18.6267,19.05,851700.0],["2014-05-01",18.8133,19.3833,18.2267,18.67,1632300.0],["2014-05-02",18.7067,18.9533,18.54,18.65,876000.0],["2014-05-05",18.08,18.5533,17.5333,18.25,858000.0],["2014-05-06",18.1267,18.2967,18.0,18.01,703200.0],["2014-05-07",18.08,18.08,17.6333,17.94,824100.0],["2014-05-08",17.8733,18.2333,17.5867,17.6167,580800.0],["2014-05-09",17.5233,17.94,17.3533,17.8967,426000.0],["2014-05-12",18.0067,18.8467,18.0067,18.6433,959400.0],["2014-05-13",18.63,18.7667,18.3767,18.4,1077900.0],["2014-05-14",18.3133,18.38,17.79,17.86,526500.0],["2014-05-15",17.7467,17.8333,17.5133,17.7733,701700.0],["2014-05-16",17.7633,17.99,17.4567,17.9233,669300.0],["2014-05-19",17.8867,18.3267,17.8867,18.2433,405900.0],["2014-05-20",18.1533,18.1533,17.6033,17.7733,946200.0],["2014-05-21",17.8,17.8733,17.6,17.7533,469800.0],["2014-05-22",17.7667,17.9467,17.67,17.7067,544500.0],["2014-05-23",17.7333,18.05,17.5767,18.0167,460500.0],["2014-05-27",18.2033,18.3,17.95,18.19,560700.0],["2014-05-28",18.13,18.5067,18.13,18.1867,743700.0],["2014-05-29",18.2967,18.3667,18.1333,18.31,653400.0],["2014-05-30",18.3633,18.3633,18.0467,18.1033,545400.0],["2014-06-02",18.1333,18.1333,17.6467,17.7933,532800.0],["2014-06-03",17.62,17.9767,17.5967,17.8367,549000.0],["2014-06-04",17.74,17.93,17.74,17.8133,361200.0],["2014-06-05",17.81,18.2,17.7133,18.0933,446400.0],["2014-06-06",18.2167,18.52,18.1033,18.43,482400.0],["2014-06-09",18.39,18.75,18.3,18.68,894000.0],["2014-06-10",18.59,18.9267,18.59,18.8567,682500.0],["2014-06-11",18.7833,19.0,18.6967,18.8633,614700.0],["2014-06-12",18.8333,18.9567,18.63,18.7467,588900.0],["2014-06-13",18.8433,18.9533,18.66,18.8833,483300.0],["2014-06-16",18.82,18.9367,18.49,18.7567,524700.0],["2014-06-17",18.7933,19.1,18.73,18.7933,758400.0],["2014-06-18",18.7633,18.7767,18.3433,18.4667,735900.0],["2014-06-19",18.5667,18.64,18.34,18.4167,626100.0],["2014-06-20",18.49,18.76,18.4167,18.75,1126500.0],["2014-06-23",18.82,18.9267,18.6367,18.7433,586800.0],["2014-06-24",18.66,18.9033,18.3867,18.4167,577800.0],["2014-06-25",18.3167,18.8733,18.1367,18.29,609300.0],["2014-06-26",18.32,18.32,18.0333,18.1567,387600.0],["2014-06-27",18.0333,18.33,18.0,18.3267,2191200.0],["2014-06-30",18.2767,18.6467,18.1167,18.61,769800.0],["2014-07-01",18.7267,19.53,18.7267,19.3767,1074000.0],["2014-07-02",19.2467,19.56,18.9167,19.2233,546000.0],["2014-07-03",19.32,19.44,19.1533,19.3667,303300.0],["2014-07-07",19.2533,19.3233,19.0,19.0233,350100.0],["2014-07-08",19.0233,19.0233,18.5467,18.6667,681300.0],["2014-07-09",18.71,18.8833,18.56,18.6533,318900.0],["2014-07-10",18.2633,18.64,18.1967,18.49,586500.0],["2014-07-11",18.48,18.57,18.24,18.36,284100.0],["2014-07-14",18.54,18.7,18.38,18.55,342400.0],["2014-07-15",18.42,18.65,18.0,18.07,576100.0],["2014-07-16",18.14,18.37,17.58,17.62,1001400.0],["2014-07-17",17.59,17.78,17.32,17.39,930400.0],["2014-07-18",17.34,17.86,17.34,17.75,1312800.0],["2014-07-21",17.7,17.91,17.5,17.79,543800.0],["2014-07-22",17.99,18.15,17.8,18.11,537100.0],["2014-07-23",18.12,18.2,17.8,17.85,476500.0],["2014-07-24",17.69,18.02,17.58,17.79,403400.0],["2014-07-25",17.6,17.8,17.49,17.71,674800.0],["2014-07-28",17.69,17.98,17.61,17.82,577800.0],["2014-07-29",17.82,18.22,17.82,18.07,565100.0],["2014-07-30",18.22,18.61,17.88,18.47,1027500.0],["2014-07-31",18.51,19.16,17.58,18.74,1225400.0],["2014-08-01",19.72,19.73,18.68,18.76,1241000.0],["2014-08-04",18.79,18.98,18.3,18.46,622200.0],["2014-08-05",18.39,18.78,18.39,18.64,410500.0],["2014-08-06",18.57,18.78,18.43,18.52,719800.0],["2014-08-07",18.61,18.8,18.33,18.43,583300.0],["2014-08-08",18.42,18.68,18.25,18.61,368600.0],["2014-08-11",18.65,19.11,18.57,19.0,723400.0],["2014-08-12",18.92,18.93,18.41,18.49,276400.0],["2014-08-13",18.52,18.72,18.41,18.47,449700.0],["2014-08-14",18.52,18.66,18.3,18.58,360200.0],["2014-08-15",18.76,18.87,18.42,18.7,575600.0],["2014-08-18",18.9,19.15,18.75,19.0,681100.0],["2014-08-19",19.0,19.2,18.9,19.18,419700.0],["2014-08-20",19.08,19.24,18.93,19.07,450800.0],["2014-08-21",19.04,19.17,18.76,19.05,318800.0],["2014-08-22",19.02,19.2,18.89,19.08,371900.0],["2014-08-25",19.23,19.24,18.99,19.1,407000.0],["2014-08-26",19.13,19.63,19.13,19.55,415800.0],["2014-08-27",19.59,19.59,19.17,19.39,422500.0],["2014-08-28",19.34,19.41,19.14,19.25,333500.0],["2014-08-29",19.3,19.51,19.1,19.47,417500.0],["2014-09-02",19.57,20.06,19.35,19.99,729600.0],["2014-09-03",19.68,19.69,19.43,19.45,688400.0],["2014-09-04",19.55,19.61,19.31,19.39,258700.0],["2014-09-05",19.32,19.53,19.19,19.49,278900.0],["2014-09-08",19.41,19.61,19.35,19.61,378400.0],["2014-09-09",19.6,19.62,19.16,19.19,315100.0],["2014-09-10",19.25,19.4,19.12,19.38,258000.0],["2014-09-11",19.24,19.89,19.23,19.84,553900.0],["2014-09-12",19.9,19.97,19.41,19.5,438500.0],["2014-09-15",19.49,19.56,19.28,19.44,363900.0],["2014-09-16",19.3,19.54,19.02,19.23,699500.0],["2014-09-17",19.18,19.3,19.02,19.06,376700.0],["2014-09-18",19.07,19.26,18.97,19.16,355400.0],["2014-09-19",19.2,19.2,18.64,18.7,794700.0],["2014-09-22",18.66,18.67,18.27,18.33,404300.0],["2014-09-23",18.29,18.47,18.13,18.19,490900.0],["2014-09-24",18.29,18.73,18.15,18.67,497900.0],["2014-09-25",18.58,18.77,18.1,18.28,569400.0],["2014-09-26",18.28,18.59,18.13,18.54,406600.0],["2014-09-29",18.26,18.81,18.22,18.76,656900.0],["2014-09-30",18.79,19.11,18.56,18.76,1268900.0],["2014-10-01",18.7,18.71,18.26,18.41,974800.0],["2014-10-02",18.44,18.95,18.36,18.79,461100.0],["2014-10-03",19.02,19.19,18.86,19.16,622600.0],["2014-10-06",19.19,19.4,18.93,18.94,557900.0],["2014-10-07",18.79,18.81,18.21,18.24,712000.0],["2014-10-08",18.2,18.51,17.88,18.48,538800.0],["2014-10-09",18.41,18.51,17.95,17.95,474700.0],["2014-10-10",17.83,18.25,17.61,17.65,523300.0],["2014-10-13",17.69,18.11,17.33,17.82,576900.0],["2014-10-14",18.01,18.35,17.92,18.11,668700.0],["2014-10-15",17.8,18.47,17.68,18.35,786200.0],["2014-10-16",18.05,18.44,17.82,17.99,1015700.0],["2014-10-17",18.28,18.38,17.76,17.78,686500.0],["2014-10-20",17.65,17.85,17.48,17.78,761200.0],["2014-10-21",17.93,18.46,17.62,18.3,666000.0],["2014-10-22",18.31,18.48,18.03,18.04,508300.0],["2014-10-23",18.28,18.67,17.92,18.41,504700.0],["2014-10-24",18.4,18.6,18.34,18.45,351300.0],["2014-10-27",18.39,18.65,18.24,18.54,467600.0],["2014-10-28",18.65,19.03,18.65,19.02,731400.0],["2014-10-29",19.02,19.42,18.83,19.27,1372100.0],["2014-10-30",18.75,19.24,18.0,19.2,1839200.0],["2014-10-31",19.51,19.52,18.49,19.24,1947800.0],["2014-11-03",19.11,19.25,18.86,18.97,2541600.0],["2014-11-04",18.89,19.05,18.61,18.61,774400.0],["2014-11-05",18.67,18.85,18.4,18.48,454100.0],["2014-11-06",18.46,18.73,18.41,18.61,719800.0],["2014-11-07",18.54,18.67,18.45,18.52,640300.0],["2014-11-10",18.53,18.66,18.36,18.54,602600.0],["2014-11-11",18.52,18.66,18.37,18.41,451200.0],["2014-11-12",18.28,18.59,18.28,18.52,448100.0],["2014-11-13",18.5,18.89,18.48,18.88,825100.0],["2014-11-14",18.93,19.63,18.89,19.27,1030300.0],["2014-11-17",19.22,19.51,19.21,19.5,794700.0],["2014-11-18",19.54,19.8,19.49,19.72,1004600.0],["2014-11-19",19.74,19.74,19.37,19.49,941400.0],["2014-11-20",19.44,19.52,19.35,19.5,550300.0],["2014-11-21",19.72,19.72,19.45,19.61,624000.0],["2014-11-24",19.69,19.86,19.56,19.78,435800.0],["2014-11-25",19.84,19.9,19.54,19.67,615100.0],["2014-11-26",19.72,19.87,19.45,19.52,789500.0],["2014-11-28",19.51,19.8,19.4,19.45,517400.0],["2014-12-01",19.19,19.51,19.12,19.38,815700.0],["2014-12-02",19.38,19.6,19.3,19.4,397100.0],["2014-12-03",19.46,19.47,19.23,19.31,566300.0],["2014-12-04",19.24,19.38,18.24,19.06,1471000.0],["2014-12-05",19.09,19.33,19.07,19.24,301700.0],["2014-12-08",19.13,19.2,18.73,18.88,603300.0],["2014-12-09",18.63,19.21,18.53,19.19,694000.0],["2014-12-10",19.09,19.18,18.73,18.85,613100.0],["2014-12-11",18.93,19.46,18.79,19.06,499900.0],["2014-12-12",18.92,19.1,18.84,18.91,538500.0],["2014-12-15",18.98,19.12,18.77,18.86,697700.0],["2014-12-16",18.83,19.31,18.57,19.09,908200.0],["2014-12-17",19.09,19.48,18.89,19.47,777200.0],["2014-12-18",19.79,20.16,19.69,20.14,606500.0],["2014-12-19",20.09,20.25,19.75,20.02,1413100.0],["2014-12-22",20.1,20.42,20.1,20.41,321200.0],["2014-12-23",20.6,20.78,20.45,20.64,368900.0],["2014-12-24",20.72,20.85,20.72,20.76,159700.0],["2014-12-26",20.84,21.04,20.74,20.77,358200.0],["2014-12-29",20.76,21.0,20.57,20.58,413600.0],["2014-12-30",20.56,20.66,20.43,20.57,383900.0],["2014-12-31",20.64,20.86,20.07,20.17,631000.0],["2015-01-02",20.29,20.46,19.44,19.71,895900.0],["2015-01-05",19.61,19.8,19.14,19.26,561800.0],["2015-01-06",19.26,19.38,18.83,18.95,653400.0],["2015-01-07",19.07,19.18,18.91,19.03,407500.0],["2015-01-08",19.21,19.39,18.95,19.01,854200.0],["2015-01-09",19.01,19.21,18.66,18.68,530200.0],["2015-01-12",18.68,18.76,18.41,18.44,601700.0],["2015-01-13",18.58,19.07,18.08,18.35,725800.0],["2015-01-14",18.18,18.75,18.02,18.47,861300.0],["2015-01-15",18.46,18.63,17.79,17.84,464600.0],["2015-01-16",17.78,18.3,17.78,18.26,413200.0],["2015-01-20",18.3,18.43,18.11,18.24,455800.0],["2015-01-21",18.17,18.53,18.14,18.2,417000.0],["2015-01-22",18.32,18.81,18.16,18.79,358200.0],["2015-01-23",18.77,19.2,18.76,18.85,793300.0],["2015-01-26",18.79,19.16,18.55,19.08,812100.0],["2015-01-27",18.88,19.06,18.56,18.67,692800.0],["2015-01-28",18.85,18.85,18.4,18.47,448100.0],["2015-01-29",18.56,18.83,18.39,18.8,380600.0],["2015-01-30",18.63,18.78,18.43,18.47,553000.0],["2015-02-02",18.51,18.82,18.0,18.8,529200.0],["2015-02-03",19.0,19.38,18.9,19.31,473700.0],["2015-02-04",19.24,19.62,19.24,19.47,387600.0],["2015-02-05",19.59,19.92,19.44,19.85,314200.0],["2015-02-06",19.91,20.17,19.73,19.99,395400.0],["2015-02-09",19.88,20.08,19.42,19.42,386300.0],["2015-02-10",19.62,19.76,19.32,19.67,253800.0],["2015-02-11",19.59,19.73,19.51,19.69,239100.0],["2015-02-12",19.8,20.11,19.77,20.06,285100.0],["2015-02-13",20.17,20.68,20.13,20.65,555600.0],["2015-02-17",20.61,20.8,20.19,20.27,562900.0],["2015-02-18",20.19,20.55,20.17,20.49,305600.0],["2015-02-19",20.49,20.63,20.3,20.45,207900.0],["2015-02-20",20.49,20.5,20.12,20.46,518300.0],["2015-02-23",20.37,20.41,20.08,20.39,341300.0],["2015-02-24",20.36,20.52,20.1,20.48,575100.0],["2015-02-25",20.4,20.52,20.27,20.45,506600.0],["2015-02-26",19.57,20.54,19.31,19.89,1341800.0],["2015-02-27",19.88,20.07,19.6,19.85,972200.0],["2015-03-02",19.85,20.5,19.8,20.47,1471600.0],["2015-03-03",20.36,20.45,20.0,20.15,749000.0],["2015-03-04",20.02,20.23,19.96,20.02,621200.0],["2015-03-05",20.11,20.32,19.97,20.15,401100.0],["2015-03-06",20.11,20.23,19.98,20.0,367900.0],["2015-03-09",20.06,20.27,20.0,20.07,293200.0],["2015-03-10",19.94,20.06,19.62,19.98,570100.0],["2015-03-11",20.01,20.24,19.82,20.14,565400.0],["2015-03-12",20.19,20.55,20.08,20.48,656100.0],["2015-03-13",20.5,20.5,20.08,20.3,405900.0],["2015-03-16",20.39,20.56,20.28,20.47,494700.0],["2015-03-17",20.35,20.55,20.26,20.31,672400.0],["2015-03-18",20.22,21.1,20.22,21.09,874200.0],["2015-03-19",21.08,21.5,20.9,21.43,446600.0],["2015-03-20",21.57,22.21,21.57,21.89,1907700.0],["2015-03-23",21.93,22.17,21.86,21.9,854900.0],["2015-03-24",21.9,22.04,21.81,21.86,597900.0],["2015-03-25",21.88,21.88,21.54,21.56,529600.0],["2015-03-26",21.48,21.75,21.39,21.52,579200.0],["2015-03-27",21.52,21.74,21.48,21.51,579600.0],["2015-03-30",21.63,21.79,21.57,21.63,366900.0],["2015-03-31",21.48,21.81,21.32,21.66,698500.0],["2015-04-01",21.57,21.77,21.45,21.64,570800.0],["2015-04-02",21.72,21.84,21.38,21.48,879400.0],["2015-04-06",21.41,21.8,21.36,21.76,636200.0],["2015-04-07",21.75,21.76,21.48,21.56,635200.0],["2015-04-08",21.52,21.89,21.48,21.71,547900.0],["2015-04-09",21.65,21.9,21.56,21.77,347700.0],["2015-04-10",21.83,21.85,21.57,21.66,446700.0],["2015-04-13",21.71,21.81,21.56,21.58,419500.0],["2015-04-14",21.57,21.76,21.53,21.7,301800.0],["2015-04-15",21.77,21.84,21.69,21.72,445600.0],["2015-04-16",21.61,22.0,21.61,21.77,357600.0],["2015-04-17",21.6,21.81,21.51,21.68,594800.0],["2015-04-20",21.78,22.12,21.77,22.02,502200.0],["2015-04-21",22.14,22.57,22.05,22.4,546500.0],["2015-04-22",22.49,22.72,22.04,22.17,522900.0],["2015-04-23",22.03,22.28,22.01,22.13,431700.0],["2015-04-24",22.19,22.37,22.0,22.27,442800.0],["2015-04-27",22.35,22.47,22.03,22.12,537900.0],["2015-04-28",22.18,22.33,21.94,22.25,652300.0],["2015-04-29",22.09,22.47,22.0,22.1,569700.0],["2015-04-30",21.88,23.59,21.88,23.03,1413300.0],["2015-05-01",23.24,23.57,22.97,23.02,992000.0],["2015-05-04",22.87,23.39,22.85,23.02,1447600.0],["2015-05-05",22.9,23.17,22.83,22.97,732700.0],["2015-05-06",23.12,23.28,22.78,23.21,648800.0],["2015-05-07",23.1,23.51,22.96,23.29,389400.0],["2015-05-08",23.56,23.81,23.46,23.49,343200.0],["2015-05-11",23.49,23.75,23.43,23.49,384300.0],["2015-05-12",23.42,23.6,23.21,23.51,316800.0],["2015-05-13",23.52,23.79,23.5,23.54,428600.0],["2015-05-14",23.65,23.92,23.46,23.92,405900.0],["2015-05-15",23.87,23.97,23.55,23.84,516600.0],["2015-05-18",23.73,24.17,23.55,24.15,390300.0],["2015-05-19",24.21,24.22,23.85,24.18,417500.0],["2015-05-20",24.24,24.26,23.99,24.13,338800.0],["2015-05-21",24.14,24.19,23.8,23.99,401800.0],["2015-05-22",24.0,24.18,23.68,23.79,484900.0],["2015-05-26",23.68,23.9,23.26,23.4,491100.0],["2015-05-27",23.49,23.98,23.29,23.97,455600.0],["2015-05-28",23.9,24.01,23.65,23.97,469300.0],["2015-05-29",23.88,23.99,23.58,23.81,392800.0],["2015-06-01",23.97,24.22,23.72,23.9,378400.0],["2015-06-02",23.86,24.06,23.62,23.83,358300.0],["2015-06-03",23.95,24.83,23.82,24.79,713200.0],["2015-06-04",24.17,24.66,24.07,24.32,767000.0],["2015-06-05",24.29,24.43,23.99,24.4,442900.0],["2015-06-08",24.33,24.61,24.29,24.42,504400.0],["2015-06-09",24.39,24.53,24.03,24.41,493500.0],["2015-06-10",24.52,25.06,24.47,24.91,698000.0],["2015-06-11",24.94,25.13,24.84,25.03,536500.0],["2015-06-12",24.77,25.64,24.77,25.35,764300.0],["2015-06-15",25.15,25.22,24.59,24.8,608800.0],["2015-06-16",24.68,25.31,24.62,25.24,536300.0],["2015-06-17",25.38,25.51,25.13,25.19,434700.0],["2015-06-18",25.3,25.61,25.18,25.48,850800.0],["2015-06-19",25.49,25.52,25.21,25.42,884900.0],["2015-06-22",25.63,25.79,25.49,25.59,391000.0],["2015-06-23",25.66,25.8,25.35,25.52,582400.0],["2015-06-24",25.51,25.7,25.04,25.31,455700.0],["2015-06-25",25.39,25.6,25.16,25.34,374200.0],["2015-06-26",25.42,25.51,25.05,25.12,842900.0],["2015-06-29",24.91,25.21,24.57,24.57,598000.0],["2015-06-30",24.78,24.95,24.34,24.57,1004300.0],["2015-07-01",24.83,25.02,24.21,24.4,753600.0],["2015-07-02",24.41,24.57,24.08,24.33,556300.0],["2015-07-06",23.64,24.08,23.57,23.88,919400.0],["2015-07-07",23.87,23.99,23.44,23.94,446300.0],["2015-07-08",23.79,23.93,23.21,23.7,1313900.0],["2015-07-09",23.89,24.03,23.53,23.62,672900.0],["2015-07-10",23.87,24.01,23.7,23.96,418500.0],["2015-07-13",24.18,24.27,23.95,24.0,487300.0],["2015-07-14",24.0,24.15,23.86,24.04,816400.0],["2015-07-15",24.04,24.07,23.91,23.99,673500.0],["2015-07-16",24.0,24.05,23.96,24.03,860000.0],["2015-07-17",24.06,24.15,23.86,24.12,2273100.0],["2015-07-20",24.26,24.39,24.23,24.31,612800.0],["2015-07-21",24.4,24.47,23.95,23.95,667600.0],["2015-07-22",23.8,24.04,23.63,23.99,440500.0],["2015-07-23",24.0,24.03,23.4,23.44,502200.0],["2015-07-24",23.32,23.59,22.82,22.86,735300.0],["2015-07-27",22.65,22.88,22.51,22.58,690100.0],["2015-07-28",22.68,22.83,22.19,22.25,1077000.0],["2015-07-29",22.29,22.53,22.15,22.41,956000.0],["2015-07-30",22.72,24.62,22.71,24.21,2050500.0],["2015-07-31",24.38,24.38,23.65,23.67,839500.0],["2015-08-03",23.82,23.82,23.2,23.48,744300.0],["2015-08-04",23.42,23.67,23.36,23.57,645800.0],["2015-08-05",23.77,23.92,23.09,23.12,733900.0],["2015-08-06",23.03,23.2,22.68,22.72,476800.0],["2015-08-07",22.6,22.85,22.29,22.68,450300.0],["2015-08-10",22.86,23.07,22.77,22.92,472400.0],["2015-08-11",22.81,22.9,22.37,22.63,434200.0],["2015-08-12",22.62,22.8,22.33,22.74,523700.0],["2015-08-13",22.84,22.98,22.54,22.71,324900.0],["2015-08-14",22.58,23.04,22.52,23.03,400600.0],["2015-08-17",22.94,23.19,22.69,23.17,308100.0],["2015-08-18",23.19,23.27,22.86,22.9,280900.0],["2015-08-19",22.71,22.87,22.48,22.65,359100.0],["2015-08-20",22.4,22.69,22.09,22.1,563300.0],["2015-08-21",21.82,22.35,21.8,21.89,752700.0],["2015-08-24",20.95,21.86,20.45,20.94,916300.0],["2015-08-25",21.63,21.67,20.7,20.72,761500.0],["2015-08-26",21.12,22.26,20.42,21.08,826100.0],["2015-08-27",21.27,21.45,20.7,21.07,865900.0],["2015-08-28",21.01,21.44,20.92,21.38,441000.0],["2015-08-31",21.39,21.6,21.15,21.33,363200.0],["2015-09-01",20.99,21.36,20.74,20.79,623400.0],["2015-09-02",21.12,21.37,20.87,21.37,560400.0],["2015-09-03",21.38,21.66,21.25,21.44,448800.0],["2015-09-04",21.13,21.49,21.06,21.1,256300.0],["2015-09-08",21.36,21.76,21.11,21.72,345600.0],["2015-09-09",21.94,22.01,21.39,21.42,389700.0],["2015-09-10",21.32,21.61,21.2,21.38,281000.0],["2015-09-11",21.17,21.56,21.04,21.54,264100.0],["2015-09-14",21.64,21.64,21.25,21.55,270900.0],["2015-09-15",21.65,22.02,21.45,21.89,383000.0],["2015-09-16",21.84,22.11,21.64,21.98,346400.0],["2015-09-17",21.94,22.26,21.83,22.04,353100.0],["2015-09-18",21.69,22.12,21.68,21.88,1061200.0],["2015-09-21",22.0,22.32,21.78,22.05,341900.0],["2015-09-22",21.89,22.04,21.6,21.82,352600.0],["2015-09-23",21.91,22.0,21.55,21.72,261100.0],["2015-09-24",21.66,21.82,21.31,21.68,355200.0],["2015-09-25",21.99,21.99,21.19,21.33,456400.0],["2015-09-28",21.34,21.37,20.97,21.08,401700.0],["2015-09-29",21.09,21.16,20.89,21.04,437900.0],["2015-09-30",21.22,21.41,20.94,21.12,546500.0],["2015-10-01",21.07,21.26,20.64,20.96,379700.0],["2015-10-02",20.81,21.14,20.7,21.12,350400.0],["2015-10-05",21.25,21.72,21.07,21.71,260500.0],["2015-10-06",21.65,21.97,21.08,21.72,532200.0],["2015-10-07",21.91,22.27,21.7,22.06,670600.0],["2015-10-08",21.97,22.59,21.97,22.56,293300.0],["2015-10-09",22.68,22.84,20.2,22.77,238000.0],["2015-10-12",22.67,22.85,21.15,22.85,209300.0],["2015-10-13",22.67,23.07,21.53,22.65,321100.0],["2015-10-14",22.59,22.86,22.27,22.35,271300.0],["2015-10-15",22.42,22.96,22.07,22.95,261600.0],["2015-10-16",23.04,23.28,22.41,23.23,293100.0],["2015-10-19",23.21,23.4,23.03,23.15,232200.0],["2015-10-20",23.14,23.25,22.81,23.06,171500.0],["2015-10-21",23.21,23.21,22.5,22.54,193600.0],["2015-10-22",22.73,23.48,22.69,23.4,227700.0],["2015-10-23",23.71,23.96,23.34,23.86,242300.0],["2015-10-26",23.87,23.99,23.54,23.76,238900.0],["2015-10-27",23.69,23.93,23.18,23.39,308900.0],["2015-10-28",23.53,24.51,23.25,24.36,614100.0],["2015-10-29",24.37,24.41,23.9,23.95,353100.0],["2015-10-30",23.97,24.17,23.87,23.95,271100.0],["2015-11-02",24.01,24.31,23.91,24.14,564400.0],["2015-11-03",24.03,24.51,23.92,24.13,392000.0],["2015-11-04",24.26,24.53,23.98,24.24,498800.0],["2015-11-05",24.07,24.41,23.0,23.35,1994100.0],["2015-11-06",22.99,24.25,22.35,24.25,619000.0],["2015-11-09",24.14,24.26,23.55,23.87,644500.0],["2015-11-10",23.75,24.16,23.18,24.13,346200.0],["2015-11-11",24.2,24.61,23.97,24.29,427800.0],["2015-11-12",24.05,24.31,22.38,23.89,334600.0],["2015-11-13",23.73,23.9,23.31,23.36,399600.0],["2015-11-16",23.27,23.58,22.75,23.56,210900.0],["2015-11-17",23.65,23.88,23.38,23.52,303700.0],["2015-11-18",23.49,23.67,22.59,23.64,368400.0],["2015-11-19",23.69,23.69,23.32,23.48,358400.0],["2015-11-20",23.63,23.65,23.14,23.28,616000.0],["2015-11-23",23.29,23.47,23.07,23.19,476600.0],["2015-11-24",23.02,23.31,22.85,23.19,552200.0],["2015-11-25",23.16,23.41,23.15,23.25,360800.0],["2015-11-27",23.21,23.53,23.13,23.43,198600.0],["2015-11-30",23.44,23.61,23.34,23.52,782100.0],["2015-12-01",23.66,23.67,23.26,23.58,549800.0],["2015-12-02",23.59,23.65,23.11,23.18,389400.0],["2015-12-03",23.34,23.5,22.87,23.04,398100.0],["2015-12-04",23.03,23.69,23.03,23.58,352900.0],["2015-12-07",23.5,23.56,22.8,22.94,289700.0],["2015-12-08",22.78,22.91,21.92,22.62,291900.0],["2015-12-09",22.58,22.77,22.14,22.26,301600.0],["2015-12-10",22.31,22.37,21.52,22.16,333700.0],["2015-12-11",21.74,22.07,21.57,21.75,370600.0],["2015-12-14",21.66,22.48,20.45,22.35,568700.0],["2015-12-15",22.51,23.03,22.09,22.96,384500.0],["2015-12-16",23.18,23.27,22.79,23.19,530700.0],["2015-12-17",23.3,23.3,22.9,23.06,462300.0],["2015-12-18",23.0,23.0,22.34,22.73,1713800.0],["2015-12-21",22.85,22.85,22.24,22.44,311700.0],["2015-12-22",22.49,22.57,22.14,22.46,459300.0],["2015-12-23",22.58,22.61,22.19,22.33,576800.0],["2015-12-24",22.25,22.31,22.06,22.22,382000.0],["2015-12-28",22.13,22.36,21.88,22.35,526800.0],["2015-12-29",22.5,22.55,22.26,22.44,424400.0],["2015-12-30",22.47,22.52,20.83,21.89,341500.0],["2015-12-31",21.8,21.92,21.37,21.4,754300.0],["2016-01-04",21.18,23.2,20.5,20.67,773100.0],["2016-01-05",20.67,21.01,20.38,20.6,577400.0],["2016-01-06",20.25,20.66,20.08,20.5,726300.0],["2016-01-07",20.14,20.38,19.51,19.6,528100.0],["2016-01-08",19.65,19.9,19.14,19.18,647800.0],["2016-01-11",19.33,19.35,18.87,19.18,559600.0],["2016-01-12",19.4,19.53,18.95,19.43,516400.0],["2016-01-13",19.47,19.51,18.52,18.81,1021700.0],["2016-01-14",18.97,19.49,17.36,19.36,573900.0],["2016-01-15",18.79,19.12,17.23,19.04,645600.0],["2016-01-19",19.11,19.84,18.33,18.71,665200.0],["2016-01-20",18.44,19.1,18.37,18.83,1011200.0],["2016-01-21",18.83,18.97,18.63,18.7,657300.0],["2016-01-22",18.94,19.16,18.08,18.91,673000.0],["2016-01-25",18.79,18.79,18.09,18.13,503800.0],["2016-01-26",18.16,18.28,17.88,18.01,704200.0],["2016-01-27",17.92,18.19,17.45,17.52,601900.0],["2016-01-28",17.76,17.83,17.31,17.44,605900.0],["2016-01-29",17.5,17.92,17.5,17.9,950500.0],["2016-02-01",17.72,18.24,17.4,18.09,605400.0],["2016-02-02",17.87,18.16,17.63,17.77,522000.0],["2016-02-03",17.95,17.97,17.27,17.8,559600.0],["2016-02-04",17.75,17.93,17.01,17.54,348600.0],["2016-02-05",17.44,17.6,16.63,16.63,624300.0],["2016-02-08",16.4,16.72,16.05,16.34,477200.0],["2016-02-09",16.12,16.44,15.64,16.23,948800.0],["2016-02-10",16.37,16.86,16.37,16.41,462100.0],["2016-02-11",16.11,16.49,15.97,16.41,436400.0],["2016-02-12",16.57,16.6,15.07,16.56,519200.0],["2016-02-16",16.77,17.21,16.49,17.0,480200.0],["2016-02-17",17.08,17.6,17.06,17.5,620500.0],["2016-02-18",17.63,18.81,17.57,17.74,682000.0],["2016-02-19",17.68,18.16,15.89,17.94,384800.0],["2016-02-22",18.04,18.44,18.04,18.39,665500.0],["2016-02-23",18.27,18.51,17.64,17.89,970500.0],["2016-02-24",17.67,18.37,17.39,18.33,994400.0],["2016-02-25",18.1,18.48,16.02,17.98,1509600.0],["2016-02-26",17.94,18.69,17.1,18.29,989200.0],["2016-02-29",18.22,19.0,17.47,18.66,944100.0],["2016-03-01",18.76,19.73,18.69,19.63,1528200.0],["2016-03-02",19.58,19.96,19.35,19.95,1356200.0],["2016-03-03",19.88,19.98,19.37,19.94,948500.0],["2016-03-04",20.0,20.21,19.63,20.18,643800.0],["2016-03-07",20.14,20.22,19.55,20.2,646200.0],["2016-03-08",20.02,20.25,19.73,19.89,1058900.0],["2016-03-09",19.96,19.96,19.53,19.62,671900.0],["2016-03-10",19.65,19.99,19.09,19.44,669200.0],["2016-03-11",19.67,20.16,19.57,20.06,621700.0],["2016-03-14",20.06,20.32,19.98,20.1,635500.0],["2016-03-15",20.06,20.41,20.02,20.18,720100.0],["2016-03-16",20.07,20.21,19.94,20.04,1019500.0],["2016-03-17",20.05,20.22,19.79,19.97,880000.0],["2016-03-18",20.06,20.24,19.83,20.02,1259100.0],["2016-03-21",19.92,20.2,19.83,19.98,525300.0],["2016-03-22",19.94,20.17,19.93,19.95,558300.0],["2016-03-23",19.86,19.92,19.24,19.26,781000.0],["2016-03-24",19.19,19.48,19.08,19.43,591100.0],["2016-03-28",19.43,19.52,19.03,19.09,776000.0],["2016-03-29",19.0,20.1,19.0,20.08,974200.0],["2016-03-30",20.15,20.44,20.03,20.31,712600.0],["2016-03-31",20.24,20.88,20.24,20.79,719900.0],["2016-04-01",20.61,20.88,20.48,20.8,495900.0],["2016-04-04",20.77,21.0,20.66,20.68,381800.0],["2016-04-05",20.52,20.71,20.37,20.38,425100.0],["2016-04-06",20.43,20.5,20.17,20.4,410700.0],["2016-04-07",20.26,20.38,19.67,19.85,364300.0],["2016-04-08",20.03,20.03,19.55,19.72,322300.0],["2016-04-11",19.87,20.05,19.45,19.47,376600.0],["2016-04-12",19.54,19.67,19.3,19.58,313100.0],["2016-04-13",19.72,20.3,19.68,20.29,457600.0],["2016-04-14",20.26,20.48,20.2,20.34,278200.0],["2016-04-15",20.27,20.39,20.0,20.38,415000.0],["2016-04-18",20.36,20.5,20.0,20.4,444000.0],["2016-04-19",20.45,20.6,20.26,20.5,332200.0],["2016-04-20",20.45,20.89,20.45,20.79,308000.0],["2016-04-21",20.86,21.07,20.7,20.7,397200.0],["2016-04-22",20.6,21.09,20.6,20.99,483000.0],["2016-04-25",20.88,21.0,20.49,20.63,524800.0],["2016-04-26",20.65,21.0,20.58,20.93,293900.0],["2016-04-27",20.84,21.0,20.49,20.71,287200.0],["2016-04-28",20.71,20.84,20.22,20.29,493700.0],["2016-04-29",20.24,20.25,19.8,19.99,326600.0],["2016-05-02",20.05,20.43,19.93,20.42,563100.0],["2016-05-03",20.29,20.35,19.74,20.06,303800.0],["2016-05-04",20.0,20.04,19.64,19.68,400300.0],["2016-05-05",20.03,20.9,18.93,19.44,401900.0],["2016-05-06",19.41,19.95,19.16,19.75,544000.0],["2016-05-09",19.69,20.31,19.69,20.13,321200.0],["2016-05-10",20.15,20.41,19.97,20.39,355200.0],["2016-05-11",20.39,20.48,20.05,20.26,471500.0],["2016-05-12",20.37,20.37,19.63,19.96,564100.0],["2016-05-13",19.98,20.0,19.61,19.76,459000.0],["2016-05-16",19.88,20.16,19.64,19.99,531800.0],["2016-05-17",19.95,19.95,19.29,19.37,409500.0],["2016-05-18",19.27,19.75,18.85,19.41,566500.0],["2016-05-19",19.28,19.7,18.94,19.02,449900.0],["2016-05-20",19.16,19.48,18.62,19.37,428100.0],["2016-05-23",19.42,19.63,19.36,19.44,292200.0],["2016-05-24",19.6,20.02,19.55,19.97,502900.0],["2016-05-25",20.08,20.08,19.83,19.93,409000.0],["2016-05-26",19.96,20.19,19.85,20.06,192800.0],["2016-05-27",20.05,20.45,20.05,20.43,374200.0],["2016-05-31",20.46,20.77,20.46,20.66,397900.0],["2016-06-01",20.54,20.81,20.44,20.79,285500.0],["2016-06-02",20.63,21.17,20.63,21.11,329500.0],["2016-06-03",21.04,21.07,20.61,20.93,263500.0],["2016-06-06",20.94,21.38,20.91,21.34,258300.0],["2016-06-07",21.28,21.77,21.27,21.73,459500.0],["2016-06-08",21.68,22.0,21.47,21.78,462300.0],["2016-06-09",21.73,21.82,21.46,21.73,287600.0],["2016-06-10",21.44,21.44,21.13,21.19,288600.0],["2016-06-13",21.02,21.25,20.77,20.81,333400.0],["2016-06-14",20.66,20.91,20.46,20.73,293000.0],["2016-06-15",21.06,21.08,20.74,20.75,348300.0],["2016-06-16",20.66,20.97,20.46,20.93,297500.0],["2016-06-17",20.96,21.12,20.41,20.52,1132900.0],["2016-06-20",20.81,21.22,20.68,20.85,307100.0],["2016-06-21",20.89,21.03,20.67,20.99,337700.0],["2016-06-22",20.97,21.07,20.79,20.79,350100.0],["2016-06-23",21.02,21.51,20.79,21.49,345400.0],["2016-06-24",20.35,20.5,19.83,19.91,650800.0],["2016-06-27",19.63,19.78,18.49,18.54,624700.0],["2016-06-28",18.65,18.91,18.25,18.72,512800.0],["2016-06-29",18.94,19.11,18.39,19.04,324500.0],["2016-06-30",19.13,19.53,18.72,19.51,429900.0],["2016-07-01",19.45,19.67,19.42,19.57,303300.0],["2016-07-05",19.48,19.64,18.95,19.07,258700.0],["2016-07-06",18.89,19.07,18.72,18.96,355300.0],["2016-07-07",19.06,19.16,18.78,18.98,238300.0],["2016-07-08",19.21,19.42,18.97,19.38,518000.0],["2016-07-11",19.52,19.61,19.41,19.55,406900.0],["2016-07-12",19.76,19.96,19.56,19.85,460400.0],["2016-07-13",19.93,20.0,19.6,19.67,351100.0],["2016-07-14",19.94,19.94,19.54,19.64,346900.0],["2016-07-15",19.76,19.84,19.24,19.68,377700.0],["2016-07-18",19.72,19.9,19.51,19.63,230800.0],["2016-07-19",19.64,19.68,18.51,19.64,240700.0],["2016-07-20",19.73,19.79,19.51,19.69,325600.0],["2016-07-21",19.63,19.77,19.28,19.31,244900.0],["2016-07-22",19.29,19.36,18.98,19.32,292000.0],["2016-07-25",19.31,19.36,19.1,19.16,345700.0],["2016-07-26",19.22,19.41,19.01,19.39,615100.0],["2016-07-27",19.47,19.74,19.38,19.63,492800.0],["2016-07-28",18.94,20.32,18.26,19.85,975600.0],["2016-07-29",19.91,20.1,19.57,19.81,620900.0],["2016-08-01",19.78,20.09,19.35,19.73,508900.0],["2016-08-02",19.67,19.75,18.99,18.99,455200.0],["2016-08-03",18.91,19.16,18.83,18.89,482100.0],["2016-08-04",18.83,19.01,18.56,18.6,287500.0],["2016-08-05",18.71,19.27,18.71,18.98,565900.0],["2016-08-08",18.92,19.05,18.78,18.84,397600.0],["2016-08-09",18.9,19.24,18.73,19.17,325000.0],["2016-08-10",19.16,19.2,19.04,19.1,461300.0],["2016-08-11",19.11,19.21,18.99,19.05,713700.0],["2016-08-12",18.97,18.97,18.55,18.68,322000.0],["2016-08-15",18.69,18.87,18.45,18.54,288500.0],["2016-08-16",18.51,18.59,18.14,18.16,430200.0],["2016-08-17",18.13,18.4,17.57,17.87,589000.0],["2016-08-18",17.88,18.04,17.78,17.92,640900.0],["2016-08-19",17.91,18.1,17.8,18.08,393200.0],["2016-08-22",17.97,18.13,17.9,18.0,182800.0],["2016-08-23",18.05,18.55,17.71,18.51,461200.0],["2016-08-24",18.44,18.61,17.79,18.55,349000.0],["2016-08-25",18.53,18.64,18.06,18.63,254400.0],["2016-08-26",18.59,18.94,17.74,18.76,286000.0],["2016-08-29",18.77,18.98,18.59,18.77,301000.0],["2016-08-30",18.82,19.02,18.77,19.0,226800.0],["2016-08-31",19.03,19.2,18.87,19.1,499300.0],["2016-09-01",19.16,19.26,18.85,19.23,387800.0],["2016-09-02",19.39,19.57,19.32,19.54,408300.0],["2016-09-06",19.62,19.72,19.29,19.39,269400.0],["2016-09-07",19.33,19.8,19.31,19.44,670000.0],["2016-09-08",19.44,19.44,19.11,19.13,388300.0],["2016-09-09",18.9,19.0,18.43,18.43,465400.0],["2016-09-12",18.31,18.86,18.31,18.84,350600.0],["2016-09-13",18.64,18.71,18.03,18.04,362400.0],["2016-09-14",18.08,18.28,17.89,17.97,197800.0],["2016-09-15",17.97,18.3,17.87,18.28,457100.0],["2016-09-16",18.27,18.32,18.07,18.16,639000.0],["2016-09-19",18.29,18.5,18.05,18.31,267600.0],["2016-09-20",18.45,18.45,18.22,18.3,224400.0],["2016-09-21",18.34,18.53,18.27,18.51,256800.0],["2016-09-22",18.68,18.99,18.66,18.97,435000.0],["2016-09-23",18.93,19.05,18.74,18.94,346600.0],["2016-09-26",18.8,18.96,18.67,18.69,393800.0],["2016-09-27",18.66,19.03,18.66,18.99,234400.0],["2016-09-28",19.06,19.31,18.79,19.3,284600.0],["2016-09-29",19.23,19.27,18.98,19.12,394900.0],["2016-09-30",19.26,19.49,18.88,19.38,557400.0],["2016-10-03",19.24,19.41,19.11,19.16,291900.0],["2016-10-04",19.18,19.56,19.14,19.49,285800.0],["2016-10-05",19.61,19.84,19.46,19.61,342700.0],["2016-10-06",19.58,19.8,19.5,19.71,214600.0],["2016-10-07",19.72,19.72,19.18,19.21,861400.0],["2016-10-10",19.37,19.61,19.25,19.41,255100.0],["2016-10-11",19.32,19.56,18.63,18.65,381600.0],["2016-10-12",18.7,18.86,18.61,18.74,283300.0],["2016-10-13",18.52,18.6,18.34,18.47,351700.0],["2016-10-14",18.52,19.02,18.49,19.0,717900.0],["2016-10-17",19.07,19.53,19.02,19.5,651100.0],["2016-10-18",19.77,19.77,19.49,19.73,343600.0],["2016-10-19",19.75,20.06,19.69,20.04,355100.0],["2016-10-20",19.94,20.02,19.62,19.71,472300.0],["2016-10-21",19.54,19.79,19.39,19.69,258500.0],["2016-10-24",19.93,20.2,19.79,19.83,259900.0],["2016-10-25",19.84,19.87,19.37,19.41,302700.0],["2016-10-26",19.32,19.47,18.95,19.1,289500.0],["2016-10-27",19.22,19.35,18.54,18.7,342500.0],["2016-10-28",18.64,18.87,18.41,18.5,478400.0],["2016-10-31",18.48,18.61,18.02,18.12,615400.0],["2016-11-01",18.2,19.05,18.2,19.01,1117800.0],["2016-11-02",18.8,18.87,18.07,18.12,745100.0],["2016-11-03",17.09,17.43,15.11,17.21,2408600.0],["2016-11-04",17.0,17.45,16.81,17.01,1068500.0],["2016-11-07",17.56,17.56,17.03,17.26,584500.0],["2016-11-08",17.25,17.52,17.06,17.22,459100.0],["2016-11-09",16.95,17.92,16.93,17.87,599900.0],["2016-11-10",18.19,18.53,17.56,18.0,651900.0],["2016-11-11",18.01,18.76,17.84,18.65,859600.0],["2016-11-14",18.89,19.07,18.36,18.53,415000.0],["2016-11-15",18.45,18.59,18.07,18.41,415300.0],["2016-11-16",18.4,18.61,18.17,18.61,332300.0],["2016-11-17",18.69,18.89,18.56,18.78,415600.0],["2016-11-18",18.83,18.86,18.44,18.75,544000.0],["2016-11-21",18.86,19.04,18.58,18.77,430400.0],["2016-11-22",18.82,19.28,18.69,19.27,356700.0],["2016-11-23",19.3,19.3,18.97,19.19,380700.0],["2016-11-25",19.19,19.36,19.16,19.35,118300.0],["2016-11-28",19.24,19.32,18.86,18.91,282300.0],["2016-11-29",18.99,19.06,18.62,18.72,365900.0],["2016-11-30",18.78,18.85,18.14,18.61,745600.0],["2016-12-01",18.68,18.82,17.92,18.04,505400.0],["2016-12-02",17.94,18.12,17.58,17.96,596300.0],["2016-12-05",18.16,18.7,18.03,18.44,624200.0],["2016-12-06",18.48,18.81,18.2,18.77,481200.0],["2016-12-07",18.68,19.32,18.6,19.27,383600.0],["2016-12-08",19.37,19.98,19.31,19.84,572500.0],["2016-12-09",19.94,20.08,19.67,19.84,544300.0],["2016-12-12",19.76,19.76,19.04,19.09,566200.0],["2016-12-13",19.22,19.51,18.63,18.74,721400.0],["2016-12-14",18.69,18.79,18.25,18.3,550700.0],["2016-12-15",18.32,18.53,18.16,18.2,620600.0],["2016-12-16",18.23,18.66,18.01,18.07,2739500.0],["2016-12-19",18.15,18.78,18.04,18.71,508300.0],["2016-12-20",18.88,18.92,18.49,18.66,497800.0],["2016-12-21",18.55,18.6,18.29,18.35,308900.0],["2016-12-22",18.31,18.32,17.96,17.98,353600.0],["2016-12-23",17.93,18.11,17.8,18.07,231100.0],["2016-12-27",17.95,18.45,17.95,18.38,209000.0],["2016-12-28",18.44,18.44,18.1,18.24,374400.0],["2016-12-29",18.27,18.4,18.13,18.33,246900.0],["2016-12-30",18.35,18.36,18.06,18.15,374700.0],["2017-01-03",18.44,18.8,18.2,18.56,531000.0],["2017-01-04",18.7,18.97,18.64,18.92,522800.0],["2017-01-05",18.86,19.16,18.68,18.93,449200.0],["2017-01-06",19.03,19.03,18.76,18.78,345100.0],["2017-01-09",18.69,19.14,18.57,18.87,439700.0],["2017-01-10",18.93,19.17,18.85,19.04,348700.0],["2017-01-11",18.98,19.12,18.85,19.11,377000.0],["2017-01-12",19.02,19.02,18.72,18.79,370600.0],["2017-01-13",18.9,19.11,18.74,19.09,270400.0],["2017-01-17",18.97,19.07,18.67,18.78,347300.0],["2017-01-18",18.93,18.93,18.63,18.82,272200.0],["2017-01-19",18.83,18.92,18.73,18.88,326300.0],["2017-01-20",18.9,19.15,18.87,19.13,333400.0],["2017-01-23",19.07,19.4,19.0,19.35,310200.0],["2017-01-24",19.41,19.77,19.27,19.74,401800.0],["2017-01-25",19.95,19.97,19.75,19.93,266500.0],["2017-01-26",19.96,19.96,19.36,19.46,392400.0],["2017-01-27",19.44,19.58,19.35,19.44,307900.0],["2017-01-30",19.28,19.43,18.97,19.23,441700.0],["2017-01-31",19.11,19.53,18.98,19.4,657100.0],["2017-02-01",19.58,19.63,18.84,18.94,427500.0],["2017-02-02",18.86,19.04,18.68,18.85,492700.0],["2017-02-03",19.1,19.52,19.06,19.48,409500.0],["2017-02-06",19.37,19.6,18.99,19.12,290800.0],["2017-02-07",19.1,19.24,19.01,19.15,210400.0],["2017-02-08",19.04,19.12,18.8,19.08,284500.0],["2017-02-09",19.13,19.77,19.07,19.73,650300.0],["2017-02-10",19.87,19.88,19.22,19.85,447000.0],["2017-02-13",20.0,20.03,19.64,19.66,343300.0],["2017-02-14",19.56,19.56,19.3,19.52,450700.0],["2017-02-15",19.36,19.56,19.3,19.49,421700.0],["2017-02-16",19.55,19.7,19.41,19.68,385300.0],["2017-02-17",19.74,19.96,19.62,19.9,376300.0],["2017-02-21",19.97,20.16,19.91,20.12,247100.0],["2017-02-22",20.1,20.2,19.84,20.08,339400.0],["2017-02-23",20.25,20.3,19.81,20.21,436200.0],["2017-02-24",19.99,20.37,19.88,20.29,265800.0],["2017-02-27",20.25,20.58,20.18,20.56,591300.0],["2017-02-28",20.48,20.48,19.55,19.57,603800.0],["2017-03-01",19.92,20.14,19.59,19.71,926600.0],["2017-03-02",20.8,22.96,20.8,22.81,2153100.0],["2017-03-03",22.0,22.35,21.36,22.01,1415700.0],["2017-03-06",21.47,21.97,21.06,21.75,823900.0],["2017-03-07",21.6,21.96,21.6,21.78,694200.0],["2017-03-08",21.93,22.12,21.44,21.81,588000.0],["2017-03-09",21.79,22.06,21.51,21.91,700800.0],["2017-03-10",21.7,21.99,21.39,21.91,782000.0],["2017-03-13",21.98,22.22,21.83,22.19,614200.0],["2017-03-14",22.16,22.26,21.9,22.17,431000.0],["2017-03-15",22.2,22.47,22.05,22.41,598500.0],["2017-03-16",22.49,22.68,22.41,22.64,399100.0],["2017-03-17",22.52,22.91,22.47,22.78,1128000.0],["2017-03-20",22.75,22.86,22.43,22.45,313700.0],["2017-03-21",22.6,22.66,21.77,21.78,457200.0],["2017-03-22",21.71,22.39,21.39,21.7,491100.0],["2017-03-23",21.69,21.76,21.43,21.73,510600.0],["2017-03-24",21.8,22.09,21.75,21.88,496400.0],["2017-03-27",21.53,21.54,21.17,21.47,637700.0],["2017-03-28",21.4,21.57,21.22,21.43,386500.0],["2017-03-29",21.38,21.52,21.28,21.46,552400.0],["2017-03-30",21.42,21.56,21.21,21.43,279900.0],["2017-03-31",21.45,21.55,21.27,21.39,684800.0],["2017-04-03",21.47,21.56,21.11,21.24,436000.0],["2017-04-04",21.21,21.46,21.06,21.31,483800.0],["2017-04-05",21.44,21.51,20.92,20.93,445400.0],["2017-04-06",20.92,21.09,20.7,21.08,449900.0],["2017-04-07",20.95,21.29,20.69,21.15,680600.0],["2017-04-10",21.15,21.3,20.94,21.2,292900.0],["2017-04-11",21.1,21.29,20.94,21.13,423000.0],["2017-04-12",21.15,21.39,20.88,20.94,365300.0],["2017-04-13",20.86,21.0,20.54,20.55,388800.0],["2017-04-17",20.69,20.89,20.51,20.84,300900.0],["2017-04-18",20.81,21.17,20.57,21.16,341600.0],["2017-04-19",21.24,21.67,21.07,21.33,413900.0],["2017-04-20",21.44,21.51,21.23,21.49,604200.0],["2017-04-21",21.57,21.57,21.37,21.5,766900.0],["2017-04-24",21.99,21.99,21.44,21.47,544600.0],["2017-04-25",21.5,21.68,21.45,21.61,574200.0],["2017-04-26",21.66,22.38,21.66,22.19,949300.0],["2017-04-27",22.1,22.16,21.62,21.64,387500.0],["2017-04-28",21.69,21.69,21.41,21.49,489500.0],["2017-05-01",21.57,21.85,21.45,21.82,354300.0],["2017-05-02",21.85,21.89,21.47,21.58,513100.0],["2017-05-03",21.43,21.57,21.24,21.5,429500.0],["2017-05-04",22.56,22.94,21.53,22.55,1561700.0],["2017-05-05",22.4,23.87,22.39,23.83,1200900.0],["2017-05-08",23.72,23.97,23.49,23.71,777900.0],["2017-05-09",23.7,23.88,23.6,23.73,655600.0],["2017-05-10",23.7,23.82,23.42,23.66,318700.0],["2017-05-11",23.56,23.71,23.12,23.23,336600.0],["2017-05-12",23.18,23.18,22.88,23.02,287200.0],["2017-05-15",23.08,23.42,22.65,23.15,342100.0],["2017-05-16",23.15,23.33,23.04,23.19,271400.0],["2017-05-17",22.9,22.97,22.13,22.15,625200.0],["2017-05-18",22.03,22.34,21.48,21.96,709300.0],["2017-05-19",21.99,22.65,21.87,22.5,567600.0],["2017-05-22",22.53,23.39,22.53,22.87,416000.0],["2017-05-23",22.98,23.19,22.59,22.97,455800.0],["2017-05-24",23.0,23.26,22.9,23.15,457600.0],["2017-05-25",23.27,23.54,23.21,23.22,388200.0],["2017-05-26",23.17,23.19,22.84,23.04,328500.0],["2017-05-30",22.98,23.14,22.87,22.95,298500.0],["2017-05-31",23.07,23.07,22.7,22.86,335900.0],["2017-06-01",22.92,23.17,22.8,23.16,455300.0],["2017-06-02",23.24,23.69,23.24,23.43,470800.0],["2017-06-05",23.37,23.53,23.18,23.18,300100.0],["2017-06-06",22.95,23.27,22.73,23.05,350700.0],["2017-06-07",23.07,23.21,22.9,22.95,272900.0],["2017-06-08",23.01,23.27,22.81,23.27,355000.0],["2017-06-09",23.38,23.55,22.66,22.83,377500.0],["2017-06-12",22.82,23.96,22.44,22.88,408200.0],["2017-06-13",23.03,23.13,22.86,22.98,403600.0],["2017-06-14",23.03,23.11,22.43,22.59,400100.0],["2017-06-15",22.31,22.7,22.26,22.64,295700.0],["2017-06-16",22.34,22.36,21.78,22.29,1079100.0],["2017-06-19",22.35,22.56,22.24,22.53,353800.0],["2017-06-20",22.48,22.55,22.12,22.52,451400.0],["2017-06-21",22.56,22.83,22.46,22.77,506100.0],["2017-06-22",22.76,23.16,22.48,23.14,367200.0],["2017-06-23",23.15,23.68,23.09,23.51,652600.0],["2017-06-26",23.55,23.77,22.89,22.91,545000.0],["2017-06-27",22.86,23.08,22.63,22.65,462800.0],["2017-06-28",22.85,23.3,22.6,22.92,415700.0],["2017-06-29",22.93,23.04,22.15,22.52,355000.0],["2017-06-30",22.57,22.69,22.34,22.37,373500.0],["2017-07-03",22.44,22.6,22.08,22.22,246900.0],["2017-07-05",22.23,22.4,21.92,22.05,279200.0],["2017-07-06",21.86,21.98,21.49,21.57,498000.0],["2017-07-07",21.61,21.98,21.57,21.92,438100.0],["2017-07-10",21.91,22.12,21.75,21.83,353800.0],["2017-07-11",22.09,22.99,21.85,22.97,985800.0],["2017-07-12",23.18,23.78,23.1,23.75,485400.0],["2017-07-13",23.25,24.03,23.02,24.01,703400.0],["2017-07-14",24.0,24.03,23.33,23.67,386000.0],["2017-07-17",23.69,24.0,23.36,23.88,316000.0],["2017-07-18",23.8,23.92,23.5,23.77,399100.0],["2017-07-19",23.83,23.99,23.61,23.94,389600.0],["2017-07-20",23.94,24.17,23.87,24.11,204300.0],["2017-07-21",24.26,24.4,23.86,24.16,649700.0],["2017-07-24",24.17,24.32,24.07,24.26,305000.0],["2017-07-25",24.34,24.57,24.07,24.42,765900.0],["2017-07-26",24.4,24.57,24.14,24.14,542300.0],["2017-07-27",24.5,24.65,23.79,24.04,561000.0],["2017-07-28",24.05,24.05,23.06,23.1,499000.0],["2017-07-31",23.23,23.36,22.78,23.17,439100.0],["2017-08-01",23.33,23.34,22.84,23.2,460400.0],["2017-08-02",23.15,23.25,22.27,22.28,377400.0],["2017-08-03",22.38,22.48,21.86,21.95,419400.0],["2017-08-04",22.01,22.05,21.71,22.02,338300.0],["2017-08-07",21.99,22.1,21.61,21.73,517000.0],["2017-08-08",21.71,21.9,21.42,21.44,372700.0],["2017-08-09",21.27,21.76,21.15,21.43,974700.0],["2017-08-10",21.22,21.38,21.03,21.3,555200.0],["2017-08-11",21.43,21.62,21.3,21.37,237700.0],["2017-08-14",21.53,22.02,21.5,22.0,366900.0],["2017-08-15",22.03,22.29,21.96,22.13,706300.0],["2017-08-16",22.15,22.15,21.85,21.86,340400.0],["2017-08-17",21.81,21.89,21.25,21.26,491600.0],["2017-08-18",21.06,21.42,21.06,21.33,465200.0],["2017-08-21",21.3,21.4,21.11,21.33,298700.0],["2017-08-22",21.42,21.85,21.33,21.8,280900.0],["2017-08-23",21.78,22.01,21.59,21.71,326200.0],["2017-08-24",21.83,22.01,21.73,21.95,283600.0],["2017-08-25",22.04,22.15,21.94,22.02,445100.0],["2017-08-28",22.12,22.13,21.92,22.12,195000.0],["2017-08-29",21.94,22.24,21.76,22.07,231700.0],["2017-08-30",22.05,22.34,21.79,22.24,229200.0],["2017-08-31",22.41,22.99,22.41,22.76,532000.0],["2017-09-01",22.79,22.79,22.55,22.73,331700.0],["2017-09-05",22.67,22.88,22.52,22.59,279200.0],["2017-09-06",22.68,22.72,22.49,22.6,317200.0],["2017-09-07",22.68,22.98,22.5,22.78,271300.0],["2017-09-08",22.71,22.9,22.59,22.66,282200.0],["2017-09-11",22.85,23.2,22.5,23.07,284800.0],["2017-09-12",23.18,23.39,23.05,23.36,276200.0],["2017-09-13",23.34,23.4,22.91,22.96,333700.0],["2017-09-14",22.93,22.93,22.58,22.72,353100.0],["2017-09-15",22.74,23.01,22.48,22.5,1091600.0],["2017-09-18",22.59,23.09,22.55,22.94,414800.0],["2017-09-19",22.91,23.0,22.83,22.85,334900.0],["2017-09-20",22.84,23.01,22.66,22.89,369500.0],["2017-09-21",22.91,23.25,22.89,23.06,222500.0],["2017-09-22",22.97,23.14,22.74,23.03,371600.0],["2017-09-25",22.97,23.13,22.54,22.8,333700.0],["2017-09-26",22.91,23.0,22.46,22.48,499500.0],["2017-09-27",22.7,23.45,22.56,23.15,609000.0],["2017-09-28",23.14,23.2,22.81,22.93,454300.0],["2017-09-29",22.94,23.04,22.72,22.78,418500.0],["2017-10-02",22.85,23.24,22.71,23.18,433300.0],["2017-10-03",23.28,23.49,23.03,23.28,513800.0],["2017-10-04",23.28,23.4,22.97,23.25,232700.0],["2017-10-05",23.33,23.5,23.22,23.42,473600.0],["2017-10-06",23.4,24.31,23.34,23.87,796700.0],["2017-10-09",23.91,24.1,23.64,23.86,270100.0],["2017-10-10",23.95,24.15,23.77,24.08,323600.0],["2017-10-11",24.06,24.2,23.81,23.99,243700.0],["2017-10-12",23.98,24.23,23.86,24.02,316100.0],["2017-10-13",24.05,24.16,23.72,23.94,261800.0],["2017-10-16",24.0,24.26,23.76,23.99,253800.0],["2017-10-17",23.98,24.25,23.8,23.88,231500.0],["2017-10-18",23.99,24.23,23.88,23.97,289300.0],["2017-10-19",23.86,23.97,23.42,23.93,348100.0],["2017-10-20",24.21,24.26,23.98,24.2,217900.0],["2017-10-23",24.25,24.29,23.97,24.08,212900.0],["2017-10-24",24.17,24.28,23.79,23.95,290300.0],["2017-10-25",23.9,24.38,23.86,24.33,329300.0],["2017-10-26",24.42,24.57,24.27,24.44,357000.0],["2017-10-27",24.5,24.66,24.24,24.6,453000.0],["2017-10-30",24.52,24.52,23.71,24.02,367700.0],["2017-10-31",24.11,24.28,23.75,24.08,412800.0],["2017-11-01",24.3,24.43,23.04,23.77,955300.0],["2017-11-02",25.0,25.0,22.34,23.03,827500.0],["2017-11-03",23.23,23.67,22.75,23.5,760200.0],["2017-11-06",23.39,23.52,22.98,23.01,359600.0],["2017-11-07",23.0,23.1,22.55,22.73,457400.0],["2017-11-08",22.62,23.2,22.49,23.19,614800.0],["2017-11-09",23.0,23.24,22.84,23.15,533200.0],["2017-11-10",23.0,23.46,22.95,23.33,343400.0],["2017-11-13",23.13,23.38,22.92,22.98,521300.0],["2017-11-14",22.91,23.0,22.7,22.81,390200.0],["2017-11-15",22.67,22.69,22.33,22.47,727400.0],["2017-11-16",22.53,22.98,22.35,22.83,321700.0],["2017-11-17",22.68,22.88,22.47,22.82,274800.0],["2017-11-20",22.87,23.3,22.73,23.29,339500.0],["2017-11-21",23.42,23.63,23.14,23.23,540500.0],["2017-11-22",23.32,23.73,23.25,23.42,459600.0],["2017-11-24",23.49,23.56,23.29,23.38,191700.0],["2017-11-27",23.37,23.55,23.15,23.42,392700.0],["2017-11-28",23.44,23.63,22.77,23.5,551000.0],["2017-11-29",23.52,23.76,22.93,23.02,404900.0],["2017-11-30",23.13,23.13,22.67,22.88,448700.0],["2017-12-01",22.87,23.16,22.09,22.89,526400.0],["2017-12-04",23.14,23.14,22.36,22.37,540000.0],["2017-12-05",22.38,22.61,22.31,22.42,444700.0],["2017-12-06",22.42,22.81,22.26,22.5,427700.0],["2017-12-07",22.53,22.8,22.31,22.48,584000.0],["2017-12-08",22.67,22.93,22.35,22.39,489600.0],["2017-12-11",22.36,22.64,22.05,22.38,855000.0],["2017-12-12",22.39,22.72,22.34,22.46,639000.0],["2017-12-13",22.4,22.64,22.22,22.5,723700.0],["2017-12-14",22.52,22.66,22.18,22.2,575600.0],["2017-12-15",22.2,23.12,22.19,22.84,1360700.0],["2017-12-18",22.99,23.49,22.97,23.08,604100.0],["2017-12-19",23.06,23.2,22.58,22.64,666900.0],["2017-12-20",22.73,22.73,22.29,22.54,540400.0],["2017-12-21",22.6,22.79,22.3,22.55,470400.0],["2017-12-22",22.57,22.63,22.33,22.45,406800.0],["2017-12-26",22.36,22.57,22.01,22.44,288400.0],["2017-12-27",22.44,22.68,22.33,22.39,405700.0],["2017-12-28",22.45,22.97,22.43,22.57,404600.0],["2017-12-29",22.6,22.98,22.49,22.67,493000.0],["2018-01-02",22.54,22.99,22.54,22.69,585600.0],["2018-01-03",22.69,22.78,22.42,22.51,491000.0],["2018-01-04",22.65,22.92,22.6,22.73,563300.0],["2018-01-05",22.81,22.96,22.56,22.8,485000.0],["2018-01-08",22.79,23.27,22.58,23.04,889100.0],["2018-01-09",23.06,23.27,22.85,22.92,623200.0],["2018-01-10",22.88,22.96,22.63,22.88,424100.0],["2018-01-11",22.94,23.59,22.94,23.5,566400.0],["2018-01-12",23.58,23.7,22.14,23.4,505500.0],["2018-01-16",23.46,23.57,22.66,22.68,644600.0],["2018-01-17",22.82,22.89,22.62,22.77,625400.0],["2018-01-18",22.73,22.94,22.66,22.7,636900.0],["2018-01-19",22.68,23.34,22.64,23.21,607200.0],["2018-01-22",23.15,23.27,22.89,23.04,516000.0],["2018-01-23",22.97,23.16,22.88,22.96,382500.0],["2018-01-24",23.09,23.22,22.63,22.97,451600.0],["2018-01-25",23.04,23.19,22.85,22.96,511600.0],["2018-01-26",23.1,23.2,22.95,23.13,279600.0],["2018-01-29",23.08,23.27,23.03,23.12,475700.0],["2018-01-30",22.92,23.25,22.88,23.06,524400.0],["2018-01-31",23.16,23.49,23.09,23.44,494600.0],["2018-02-01",23.27,23.8,22.73,23.76,612900.0],["2018-02-02",23.67,23.71,23.0,23.06,474700.0],["2018-02-05",22.83,23.07,21.73,21.74,815600.0],["2018-02-06",21.32,21.98,21.0,21.85,916700.0],["2018-02-07",21.83,21.93,21.44,21.54,609500.0],["2018-02-08",21.63,21.63,20.71,20.71,494800.0],["2018-02-09",20.95,21.22,20.23,21.14,968700.0],["2018-02-12",21.24,21.63,21.14,21.55,436600.0],["2018-02-13",21.46,21.69,21.34,21.67,779000.0],["2018-02-14",21.39,22.38,21.26,22.29,721100.0],["2018-02-15",23.53,23.55,22.32,23.05,602600.0],["2018-02-16",23.05,23.63,23.05,23.34,568200.0],["2018-02-20",23.24,23.75,23.2,23.36,410400.0],["2018-02-21",23.38,23.49,22.63,22.66,751000.0],["2018-02-22",23.18,24.46,22.67,23.68,1389300.0],["2018-02-23",24.05,24.92,23.81,24.91,937600.0],["2018-02-26",24.26,25.01,24.26,24.86,941000.0],["2018-02-27",24.85,25.02,24.2,24.24,861000.0],["2018-02-28",24.36,24.68,23.62,23.65,880700.0],["2018-03-01",23.66,23.72,22.95,23.16,863500.0],["2018-03-02",22.94,24.05,22.89,23.98,1015700.0],["2018-03-05",23.89,24.84,23.74,24.49,1530600.0],["2018-03-06",24.56,25.42,24.27,25.42,1382800.0],["2018-03-07",25.17,25.88,25.17,25.64,926300.0],["2018-03-08",25.79,25.96,25.43,25.53,551000.0],["2018-03-09",25.75,26.07,25.47,26.02,772700.0],["2018-03-12",26.07,26.1,25.61,26.03,484400.0],["2018-03-13",26.14,26.14,25.68,26.01,615900.0],["2018-03-14",26.08,26.16,25.78,26.0,478800.0],["2018-03-15",26.09,26.24,25.89,26.14,478600.0],["2018-03-16",26.13,26.25,25.55,25.97,1310800.0],["2018-03-19",25.88,26.37,25.17,25.79,599000.0],["2018-03-20",25.66,25.82,25.51,25.64,374200.0],["2018-03-21",25.69,25.87,25.48,25.55,206400.0],["2018-03-22",25.24,25.67,25.05,25.06,450100.0],["2018-03-23",25.06,25.41,24.12,24.13,515100.0],["2018-03-26",24.55,25.24,24.13,24.65,369700.0],["2018-03-27",24.71,24.71,23.62,23.79,402000.0],["2018-03-28",23.81,24.03,23.31,23.53,788900.0],["2018-03-29",23.7,24.13,23.38,23.72,995200.0],["2018-04-02",23.71,23.91,22.96,23.21,781200.0],["2018-04-03",23.38,23.93,23.23,23.79,603600.0],["2018-04-04",23.34,23.91,23.31,23.81,828900.0],["2018-04-05",23.98,24.26,23.85,24.15,520000.0],["2018-04-06",23.99,24.19,23.72,23.88,627400.0],["2018-04-09",24.04,24.27,23.85,23.89,439700.0],["2018-04-10",24.28,24.41,24.07,24.33,685600.0],["2018-04-11",24.2,24.65,24.11,24.36,294800.0],["2018-04-12",24.46,24.57,24.29,24.35,253100.0],["2018-04-13",24.39,24.53,24.15,24.24,193400.0],["2018-04-16",24.41,24.61,24.27,24.52,251500.0],["2018-04-17",24.63,25.18,24.63,25.0,320900.0],["2018-04-18",25.09,25.24,24.9,24.93,261800.0],["2018-04-19",24.85,25.11,24.78,24.83,233300.0],["2018-04-20",24.7,24.83,24.4,24.49,243800.0],["2018-04-23",24.64,24.85,24.25,24.42,333300.0],["2018-04-24",24.5,24.79,23.93,24.23,292600.0],["2018-04-25",24.14,24.33,23.84,24.03,544900.0],["2018-04-26",24.11,24.32,23.82,23.85,672800.0],["2018-04-27",23.93,23.95,23.45,23.53,493900.0],["2018-04-30",23.53,23.71,23.19,23.25,533000.0],["2018-05-01",23.16,23.34,22.69,23.16,926900.0],["2018-05-02",23.13,23.36,23.02,23.03,324800.0],["2018-05-03",22.99,23.28,22.74,23.12,506100.0],["2018-05-04",23.0,23.59,22.94,23.23,558100.0],["2018-05-07",23.3,23.6,23.3,23.46,490600.0],["2018-05-08",23.47,23.81,23.42,23.5,522400.0],["2018-05-09",23.55,23.89,23.36,23.89,1174700.0],["2018-05-10",23.0,23.76,22.56,23.34,1501400.0],["2018-05-11",23.24,23.31,22.44,22.55,1129200.0],["2018-05-14",22.59,22.72,22.29,22.43,851700.0],["2018-05-15",22.29,22.61,22.13,22.56,1059300.0],["2018-05-16",22.59,23.27,22.51,23.26,1140600.0],["2018-05-17",23.25,23.88,23.19,23.85,1154000.0],["2018-05-18",23.94,24.08,23.78,23.89,994000.0],["2018-05-21",23.96,24.25,23.76,24.02,913200.0],["2018-05-22",24.08,24.26,23.86,23.88,612700.0],["2018-05-23",23.78,23.88,23.61,23.87,394700.0],["2018-05-24",23.87,24.04,23.67,23.9,368700.0],["2018-05-25",23.91,24.13,23.85,23.93,380200.0],["2018-05-29",23.76,24.0,23.67,23.84,488500.0],["2018-05-30",23.98,24.3,23.72,24.2,561100.0],["2018-05-31",24.26,24.55,24.1,24.15,632800.0],["2018-06-01",24.38,24.75,24.32,24.4,712900.0],["2018-06-04",24.39,24.87,24.38,24.87,468800.0],["2018-06-05",24.85,25.11,24.73,24.98,380800.0],["2018-06-06",25.06,25.16,24.69,25.01,725800.0],["2018-06-07",24.95,25.11,24.58,24.99,533200.0],["2018-06-08",25.02,25.3,24.9,25.23,855200.0],["2018-06-11",25.25,25.59,25.1,25.53,373900.0],["2018-06-12",25.59,25.9,25.07,25.72,554500.0],["2018-06-13",25.66,25.84,25.32,25.66,588300.0],["2018-06-14",25.79,25.88,25.34,25.79,729300.0],["2018-06-15",25.72,26.16,25.51,26.14,1172400.0],["2018-06-18",26.04,26.63,25.92,26.57,660900.0],["2018-06-19",26.41,26.87,26.2,26.84,585600.0],["2018-06-20",26.9,27.16,26.79,26.83,551700.0],["2018-06-21",26.89,26.93,26.3,26.32,494200.0],["2018-06-22",26.44,26.44,25.94,26.01,867400.0],["2018-06-25",25.89,25.89,25.12,25.2,431200.0],["2018-06-26",25.24,25.46,25.0,25.17,567500.0],["2018-06-27",25.22,25.51,24.17,24.25,687400.0],["2018-06-28",24.24,24.7,24.24,24.67,486800.0],["2018-06-29",24.75,24.99,24.62,24.67,583900.0],["2018-07-02",24.52,25.05,24.37,25.03,300800.0],["2018-07-03",25.13,25.36,24.96,25.15,316000.0],["2018-07-05",25.32,25.69,25.17,25.62,499700.0],["2018-07-06",25.65,26.06,25.61,26.02,287800.0],["2018-07-09",26.16,26.38,26.13,26.29,291400.0],["2018-07-10",26.33,26.42,26.07,26.2,318400.0],["2018-07-11",26.08,26.29,25.81,26.07,242000.0],["2018-07-12",26.19,26.48,26.16,26.47,321400.0],["2018-07-13",26.49,26.57,26.23,26.3,315700.0],["2018-07-16",26.35,26.35,26.08,26.24,300100.0],["2018-07-17",26.22,26.48,26.02,26.4,250300.0],["2018-07-18",26.38,26.44,26.09,26.42,264200.0],["2018-07-19",26.36,26.8,26.27,26.79,577600.0],["2018-07-20",26.74,26.92,26.54,26.56,311500.0],["2018-07-23",26.54,26.63,26.34,26.46,443000.0],["2018-07-24",26.62,26.65,25.76,25.91,297800.0],["2018-07-25",25.97,26.33,25.8,26.31,425700.0],["2018-07-26",26.32,26.76,26.24,26.46,568300.0],["2018-07-27",26.39,26.51,25.85,26.14,611300.0],["2018-07-30",26.06,28.0,25.57,25.77,445000.0],["2018-07-31",25.79,25.95,25.64,25.84,776600.0],["2018-08-01",25.9,26.7,25.9,26.46,850800.0],["2018-08-02",25.21,26.8,25.21,26.55,1202100.0],["2018-08-03",26.71,27.01,25.53,27.0,566500.0],["2018-08-06",27.0,27.7,26.63,27.14,1232700.0],["2018-08-07",27.24,27.49,27.24,27.43,446700.0],["2018-08-08",27.3,27.57,27.26,27.5,298600.0],["2018-08-09",27.5,27.89,27.33,27.36,322500.0],["2018-08-10",27.11,27.39,26.66,27.16,371500.0],["2018-08-13",27.24,27.48,27.05,27.22,306800.0],["2018-08-14",27.22,27.4,27.16,27.22,762100.0],["2018-08-15",27.2,27.28,26.71,26.98,342800.0],["2018-08-16",27.0,27.11,26.83,26.98,319700.0],["2018-08-17",26.9,27.11,26.7,26.95,479200.0],["2018-08-20",27.0,27.35,26.72,27.3,490900.0],["2018-08-21",27.31,27.76,27.3,27.53,303900.0],["2018-08-22",27.57,27.99,27.54,27.98,247000.0],["2018-08-23",27.97,28.1,27.88,27.96,250800.0],["2018-08-24",28.06,28.5,28.06,28.46,405700.0],["2018-08-27",28.54,28.58,28.06,28.14,273900.0],["2018-08-28",28.23,28.25,27.94,28.02,290500.0],["2018-08-29",28.09,28.56,27.88,28.54,326600.0],["2018-08-30",28.46,28.51,28.23,28.37,206800.0],["2018-08-31",28.32,28.44,27.98,28.41,389700.0],["2018-09-04",28.36,28.53,28.22,28.36,374100.0],["2018-09-05",28.36,28.36,27.53,27.87,304400.0],["2018-09-06",27.93,28.14,27.82,28.09,296800.0],["2018-09-07",28.02,28.34,27.21,28.29,371700.0],["2018-09-10",28.39,28.4,28.0,28.1,365600.0],["2018-09-11",27.99,28.43,27.93,28.17,207200.0],["2018-09-12",28.26,28.7,27.98,28.59,492900.0],["2018-09-13",28.68,28.78,28.27,28.42,241200.0],["2018-09-14",28.48,28.98,28.42,28.93,401300.0],["2018-09-17",28.89,28.96,27.72,27.87,420700.0],["2018-09-18",27.92,28.45,27.7,28.25,583200.0],["2018-09-19",28.28,28.34,27.81,28.01,457200.0],["2018-09-20",28.1,28.51,27.93,28.51,308900.0],["2018-09-21",28.53,28.84,28.29,28.35,810100.0],["2018-09-24",28.27,28.41,28.03,28.38,227500.0],["2018-09-25",28.42,28.68,28.3,28.63,267700.0],["2018-09-26",28.75,28.81,28.16,28.23,402500.0],["2018-09-27",28.31,28.51,28.14,28.19,458900.0],["2018-09-28",28.12,28.62,28.11,28.14,591800.0],["2018-10-01",28.33,28.45,27.22,27.26,438000.0],["2018-10-02",27.25,27.31,26.59,26.79,352800.0],["2018-10-03",26.94,27.45,26.61,27.25,440600.0],["2018-10-04",27.15,27.15,26.41,26.68,424400.0],["2018-10-05",26.73,26.95,26.34,26.82,733600.0],["2018-10-08",26.83,27.02,26.3,26.65,903600.0],["2018-10-09",26.62,26.79,26.15,26.43,613300.0],["2018-10-10",26.33,26.33,25.17,25.24,609600.0],["2018-10-11",25.08,25.39,24.73,25.08,821800.0],["2018-10-12",25.53,25.72,25.1,25.5,752600.0],["2018-10-15",25.39,26.01,25.3,25.74,457900.0],["2018-10-16",25.94,26.92,25.78,26.88,531600.0],["2018-10-17",26.81,26.91,26.52,26.81,424900.0],["2018-10-18",26.66,26.79,26.17,26.29,345700.0],["2018-10-19",26.0,26.57,25.88,25.94,445700.0],["2018-10-22",26.08,26.48,25.92,26.28,377800.0],["2018-10-23",25.89,26.08,25.39,25.81,597100.0],["2018-10-24",25.81,25.97,24.78,24.89,1035700.0],["2018-10-25",25.15,25.52,24.96,25.33,599200.0],["2018-10-26",24.9,25.43,24.39,24.85,604500.0],["2018-10-29",25.27,25.69,24.02,24.4,499700.0],["2018-10-30",24.45,24.83,24.21,24.69,504800.0],["2018-10-31",24.89,25.24,24.71,25.09,617000.0],["2018-11-01",25.18,25.79,24.94,25.43,667200.0],["2018-11-02",25.44,25.74,25.25,25.55,651400.0],["2018-11-05",25.55,25.61,25.03,25.18,459400.0],["2018-11-06",25.1,25.53,25.1,25.39,416600.0],["2018-11-07",25.45,26.23,25.38,26.01,893300.0],["2018-11-08",29.65,30.0,28.25,29.0,3101300.0],["2018-11-09",29.31,30.25,28.91,30.12,1468300.0],["2018-11-12",30.08,30.2,28.9,29.13,967100.0],["2018-11-13",29.28,29.53,28.46,28.8,703800.0],["2018-11-14",29.15,29.45,28.4,28.51,594400.0],["2018-11-15",28.36,29.25,28.1,29.23,680300.0],["2018-11-16",28.92,29.63,28.63,29.52,516900.0],["2018-11-19",29.47,29.48,27.89,27.98,752600.0],["2018-11-20",27.44,27.95,26.92,27.9,982500.0],["2018-11-21",28.23,28.8,28.12,28.43,920700.0],["2018-11-23",28.08,28.6,27.54,28.14,173700.0],["2018-11-26",28.48,28.83,28.23,28.77,738500.0],["2018-11-27",28.52,28.98,27.98,28.08,453500.0],["2018-11-28",28.3,29.52,28.3,29.32,897200.0],["2018-11-29",29.07,29.44,28.76,28.99,502300.0],["2018-11-30",29.02,29.2,28.59,28.88,925400.0],["2018-12-03",29.31,29.53,29.05,29.44,640800.0],["2018-12-04",29.41,29.41,28.03,28.25,759300.0],["2018-12-06",27.76,28.33,27.62,28.33,713500.0],["2018-12-07",28.35,28.35,26.87,27.16,713900.0],["2018-12-10",27.14,27.94,26.9,27.19,576700.0],["2018-12-11",27.71,28.29,27.07,27.47,601700.0],["2018-12-12",27.93,28.38,27.78,28.06,450300.0],["2018-12-13",28.1,28.28,27.58,27.89,594800.0],["2018-12-14",27.63,28.0,27.37,27.47,339200.0],["2018-12-17",27.33,27.65,26.57,26.7,837600.0],["2018-12-18",27.08,27.33,26.66,26.96,833900.0],["2018-12-19",27.04,27.98,26.78,27.04,658100.0],["2018-12-20",26.89,27.27,25.81,26.55,795600.0],["2018-12-21",26.55,27.47,26.04,26.23,2358000.0],["2018-12-24",25.98,26.19,25.27,25.32,367900.0],["2018-12-26",25.55,26.98,25.31,26.93,666100.0],["2018-12-27",26.41,27.51,26.32,27.48,916500.0],["2018-12-28",27.63,27.89,27.16,27.25,846300.0],["2018-12-31",27.41,27.8,27.11,27.67,592800.0],["2019-01-02",27.39,27.53,26.63,27.14,772400.0],["2019-01-03",26.22,26.56,25.12,25.16,939000.0],["2019-01-04",25.68,26.45,25.59,26.17,692300.0],["2019-01-07",26.28,27.37,26.19,26.51,666000.0],["2019-01-08",26.81,27.43,26.53,27.39,676500.0],["2019-01-09",27.49,28.1,27.37,27.74,757600.0],["2019-01-10",27.56,28.13,27.51,28.1,465600.0],["2019-01-11",27.97,28.49,27.81,28.14,307100.0],["2019-01-14",27.89,28.04,26.76,27.79,289300.0],["2019-01-15",27.81,27.99,27.71,27.94,991700.0],["2019-01-16",28.09,28.65,28.08,28.44,605900.0],["2019-01-17",28.25,28.85,28.25,28.62,656200.0],["2019-01-18",28.56,29.02,28.51,28.74,1040900.0],["2019-01-22",28.48,28.65,27.97,28.23,648100.0],["2019-01-23",28.33,28.46,27.96,28.43,955600.0],["2019-01-24",28.43,28.66,28.19,28.61,881900.0],["2019-01-25",28.91,29.35,28.83,29.23,527500.0],["2019-01-28",28.87,29.1,28.71,28.82,651900.0],["2019-01-29",28.82,28.82,28.48,28.6,587800.0],["2019-01-30",28.85,28.85,28.3,28.73,687600.0],["2019-01-31",28.76,29.6,28.73,29.56,1182600.0],["2019-02-01",29.44,29.64,29.29,29.56,607500.0],["2019-02-04",29.47,30.01,29.47,29.9,472600.0],["2019-02-05",29.96,30.24,29.93,30.06,774800.0],["2019-02-06",30.09,30.51,29.79,30.49,590900.0],["2019-02-07",30.16,30.27,29.84,29.94,672500.0],["2019-02-08",29.77,30.31,29.69,30.3,601300.0],["2019-02-11",30.46,30.63,30.16,30.26,543500.0],["2019-02-12",30.27,30.44,30.16,30.24,867400.0],["2019-02-13",30.28,30.5,29.96,30.22,843800.0],["2019-02-14",30.09,30.48,30.09,30.2,809800.0],["2019-02-15",30.41,30.76,30.08,30.75,637400.0],["2019-02-19",30.62,31.03,30.57,30.85,506900.0],["2019-02-20",31.0,31.24,30.88,31.1,586900.0],["2019-02-21",31.07,31.37,30.85,31.33,516400.0],["2019-02-22",31.66,31.9,31.44,31.65,646600.0],["2019-02-25",31.84,31.97,31.41,31.43,641300.0],["2019-02-26",31.41,31.6,31.04,31.08,1100800.0],["2019-02-27",30.98,31.18,30.66,31.18,713600.0],["2019-02-28",30.11,32.47,28.37,31.87,1693800.0],["2019-03-01",32.23,33.32,32.15,33.07,1055700.0],["2019-03-04",32.99,33.29,32.36,33.07,1442200.0],["2019-03-05",33.08,33.22,32.64,32.94,670300.0],["2019-03-06",32.9,32.92,31.95,32.06,809300.0],["2019-03-07",32.01,32.01,31.4,31.52,872700.0],["2019-03-08",31.98,32.68,31.62,31.94,1188700.0],["2019-03-11",32.0,32.88,32.0,32.61,774000.0],["2019-03-12",32.63,33.0,32.44,32.91,430000.0],["2019-03-13",33.05,33.4,33.0,33.14,538400.0],["2019-03-14",33.15,33.79,33.07,33.28,612800.0],["2019-03-15",33.36,33.95,32.94,33.65,1296800.0],["2019-03-18",33.66,34.21,33.35,33.39,584300.0],["2019-03-19",33.54,33.73,33.05,33.18,594600.0],["2019-03-20",33.11,33.48,32.64,32.9,639800.0],["2019-03-21",32.86,33.51,32.66,33.33,670400.0],["2019-03-22",33.07,33.37,32.17,32.18,544100.0],["2019-03-25",32.16,32.32,31.89,32.24,582400.0],["2019-03-26",32.57,32.81,32.3,32.62,430300.0],["2019-03-27",32.62,32.89,31.95,32.76,809000.0],["2019-03-28",32.91,33.74,32.18,32.37,647500.0],["2019-03-29",32.71,32.97,32.38,32.87,959900.0],["2019-04-01",33.0,33.23,32.86,33.21,628800.0],["2019-04-02",33.32,33.6,33.22,33.43,451800.0],["2019-04-03",33.67,33.91,33.59,33.81,689300.0],["2019-04-04",33.86,33.9,33.36,33.76,716400.0],["2019-04-05",33.83,34.32,33.8,33.96,588700.0],["2019-04-08",33.99,34.16,33.6,34.14,410700.0],["2019-04-09",33.93,34.31,33.91,33.98,280300.0],["2019-04-10",34.01,34.44,34.0,34.32,347200.0],["2019-04-11",34.34,34.53,34.09,34.36,1161600.0],["2019-04-12",34.57,34.57,33.97,34.02,513100.0],["2019-04-15",34.07,34.54,34.02,34.46,404100.0],["2019-04-16",34.7,34.98,34.28,34.51,427800.0],["2019-04-17",34.65,34.81,33.65,33.71,483600.0],["2019-04-18",33.65,34.15,33.37,33.97,517900.0],["2019-04-22",33.82,34.2,33.76,34.16,366400.0],["2019-04-23",34.23,35.32,34.11,34.97,742500.0],["2019-04-24",34.98,35.27,34.63,34.76,580200.0],["2019-04-25",34.77,34.94,34.1,34.45,349700.0],["2019-04-26",34.48,34.92,34.25,34.83,454200.0],["2019-04-29",34.84,35.27,34.84,35.17,390900.0],["2019-04-30",35.2,35.68,34.97,35.52,657200.0],["2019-05-01",35.69,35.86,34.75,34.85,518900.0],["2019-05-02",34.79,35.15,34.58,34.98,442200.0],["2019-05-03",35.12,35.47,34.97,35.42,419000.0],["2019-05-06",34.79,35.55,34.51,35.44,536100.0],["2019-05-07",35.06,35.28,34.15,34.4,321300.0],["2019-05-08",34.36,34.57,33.98,34.12,788800.0],["2019-05-09",33.19,33.7,31.0,32.17,1212100.0],["2019-05-10",31.99,32.84,31.74,32.71,974800.0],["2019-05-13",31.89,31.89,31.26,31.27,1128900.0],["2019-05-14",31.49,31.59,31.14,31.38,898600.0],["2019-05-15",31.08,31.46,31.08,31.25,773600.0],["2019-05-16",31.4,32.35,31.2,32.07,942500.0],["2019-05-17",31.69,32.01,31.29,31.42,585700.0],["2019-05-20",31.06,31.54,30.81,31.01,370500.0],["2019-05-21",31.25,31.57,31.08,31.51,557700.0],["2019-05-22",31.43,32.04,31.1,32.02,971000.0],["2019-05-23",31.6,31.77,31.33,31.58,824300.0],["2019-05-24",31.75,32.17,31.75,32.03,611700.0],["2019-05-28",32.07,32.57,31.92,31.94,673500.0],["2019-05-29",31.68,32.09,31.45,31.8,771400.0],["2019-05-30",31.83,32.15,31.79,32.09,763900.0],["2019-05-31",31.68,32.05,31.45,31.46,759600.0],["2019-06-03",31.44,32.49,30.51,30.63,1030400.0],["2019-06-04",31.0,32.13,30.77,32.1,730300.0],["2019-06-05",32.35,32.6,31.9,32.26,518200.0],["2019-06-06",32.19,32.51,31.89,32.4,451700.0],["2019-06-07",32.34,32.91,32.3,32.34,511700.0],["2019-06-10",32.61,32.99,32.4,32.75,572200.0],["2019-06-11",33.11,33.25,32.67,33.01,802800.0],["2019-06-12",32.99,33.11,32.7,32.78,600000.0],["2019-06-13",32.85,32.92,32.68,32.87,509300.0],["2019-06-14",32.84,32.89,32.24,32.41,641300.0],["2019-06-17",32.34,32.54,31.96,32.03,742100.0],["2019-06-18",32.3,32.51,31.99,32.05,791500.0],["2019-06-19",32.09,32.36,31.93,32.25,904600.0],["2019-06-20",32.37,32.91,32.37,32.9,695800.0],["2019-06-21",32.74,33.14,32.65,32.98,2018700.0],["2019-06-24",32.93,33.05,32.37,32.44,521700.0],["2019-06-25",32.54,32.72,32.24,32.35,736400.0],["2019-06-26",32.51,32.82,32.38,32.61,580300.0],["2019-06-27",32.78,33.2,32.76,33.17,430000.0],["2019-06-28",33.32,34.41,33.32,34.34,1773500.0],["2019-07-01",34.92,35.2,34.48,34.72,736500.0],["2019-07-02",34.75,34.99,34.49,34.61,463000.0],["2019-07-03",34.83,35.15,34.72,34.88,193700.0],["2019-07-05",34.64,35.22,34.21,34.86,452800.0],["2019-07-08",34.31,34.48,33.69,33.81,747100.0],["2019-07-09",33.62,33.77,33.54,33.61,863900.0],["2019-07-10",33.75,34.19,33.62,34.17,787600.0],["2019-07-11",34.24,35.21,33.65,34.35,377300.0],["2019-07-12",34.39,34.89,34.25,34.81,432700.0],["2019-07-15",34.83,35.23,34.37,34.65,289700.0],["2019-07-16",34.64,34.7,34.17,34.18,396500.0],["2019-07-17",34.25,34.31,33.78,34.03,661400.0],["2019-07-18",34.07,34.36,33.99,34.26,230300.0],["2019-07-19",34.2,34.9,33.95,33.95,507300.0],["2019-07-22",34.0,34.38,33.69,33.71,434000.0],["2019-07-23",33.89,33.95,33.36,33.67,400900.0],["2019-07-24",33.58,33.79,33.36,33.58,823300.0],["2019-07-25",33.31,33.36,33.01,33.12,680700.0],["2019-07-26",33.17,33.57,33.02,33.51,786300.0],["2019-07-29",33.61,33.86,33.35,33.85,503800.0],["2019-07-30",33.66,34.04,33.51,34.01,754000.0],["2019-07-31",34.15,34.37,33.19,33.56,733200.0],["2019-08-01",33.67,34.05,32.67,32.9,879000.0],["2019-08-02",32.63,32.63,31.47,31.5,592900.0],["2019-08-05",30.69,30.69,29.53,29.93,943300.0],["2019-08-06",30.1,30.68,30.03,30.32,855600.0],["2019-08-07",29.75,30.32,29.67,30.15,752900.0],["2019-08-08",31.38,31.38,29.68,30.86,1364600.0],["2019-08-09",30.42,30.81,29.12,29.16,917500.0],["2019-08-12",28.93,28.94,28.53,28.58,874400.0],["2019-08-13",28.49,29.13,28.48,29.04,694800.0],["2019-08-14",28.38,28.99,28.02,28.83,1369800.0],["2019-08-15",28.85,28.9,28.5,28.68,863100.0],["2019-08-16",28.97,29.5,28.91,29.39,675600.0],["2019-08-19",29.73,29.87,29.37,29.55,607300.0],["2019-08-20",29.32,29.38,28.79,28.95,755900.0],["2019-08-21",29.24,29.45,28.96,29.27,596000.0],["2019-08-22",29.32,29.58,29.1,29.42,758600.0],["2019-08-23",29.3,29.67,28.41,28.5,957000.0],["2019-08-26",28.89,28.89,28.1,28.54,729500.0],["2019-08-27",28.86,28.86,28.5,28.6,933500.0],["2019-08-28",28.55,29.08,28.32,28.99,640600.0],["2019-08-29",29.27,29.72,29.27,29.62,591300.0],["2019-08-30",29.63,29.8,29.43,29.78,702000.0],["2019-09-03",29.47,29.7,28.63,28.76,1364300.0],["2019-09-04",29.07,29.4,28.67,29.28,1405200.0],["2019-09-05",29.79,30.81,29.55,30.67,716900.0],["2019-09-06",30.63,31.14,30.31,30.99,836900.0],["2019-09-09",31.06,31.59,30.87,31.3,1556900.0],["2019-09-10",31.19,31.25,30.43,30.78,903500.0],["2019-09-11",30.95,31.99,30.53,31.96,835600.0],["2019-09-12",32.7,33.06,31.99,32.9,1111400.0],["2019-09-13",33.04,33.38,32.55,32.78,991400.0],["2019-09-16",32.5,33.03,32.31,32.85,1268500.0],["2019-09-17",32.72,32.95,32.42,32.7,713200.0],["2019-09-18",32.89,32.89,32.04,32.51,713400.0],["2019-09-19",32.49,32.93,32.12,32.16,641300.0],["2019-09-20",32.07,32.31,31.54,31.86,2261500.0],["2019-09-23",31.82,31.82,31.21,31.31,606100.0],["2019-09-24",31.36,31.59,30.27,30.49,662800.0],["2019-09-25",30.37,31.55,30.2,31.47,806900.0],["2019-09-26",31.31,31.66,31.22,31.4,565400.0],["2019-09-27",31.5,31.5,30.51,30.68,451000.0],["2019-09-30",30.86,31.49,30.74,31.33,623800.0],["2019-10-01",31.57,31.71,30.23,30.27,417000.0],["2019-10-02",29.95,29.95,29.29,29.78,470300.0],["2019-10-03",29.64,30.18,29.14,30.03,417600.0],["2019-10-04",30.11,30.6,30.03,30.57,556800.0],["2019-10-07",30.55,30.76,30.42,30.49,428500.0],["2019-10-08",30.1,30.58,29.72,30.17,436200.0],["2019-10-09",30.55,30.96,30.26,30.68,351400.0],["2019-10-10",30.76,30.99,30.47,30.58,419800.0],["2019-10-11",31.08,31.27,30.79,30.83,1411800.0],["2019-10-14",30.65,30.73,30.23,30.31,512000.0],["2019-10-15",30.45,31.4,30.32,31.29,513900.0],["2019-10-16",31.05,31.32,30.74,31.3,621700.0],["2019-10-17",31.51,31.75,31.32,31.53,451200.0],["2019-10-18",31.33,31.5,30.72,30.97,447100.0],["2019-10-21",31.36,31.54,30.99,31.23,284300.0],["2019-10-22",31.22,31.43,30.8,30.83,281100.0],["2019-10-23",30.71,31.09,30.43,30.75,314400.0],["2019-10-24",31.09,31.33,30.51,31.15,338800.0],["2019-10-25",31.16,31.29,30.96,31.14,393600.0],["2019-10-28",31.45,31.85,31.4,31.76,301100.0],["2019-10-29",31.67,32.06,31.55,31.92,338400.0],["2019-10-30",31.92,32.27,31.64,32.01,249800.0],["2019-10-31",31.97,32.04,31.11,31.39,456200.0],["2019-11-01",31.57,32.06,31.35,31.82,543700.0],["2019-11-04",32.17,32.17,31.56,31.8,479800.0],["2019-11-05",31.98,32.27,31.78,31.91,497300.0],["2019-11-06",31.85,32.0,31.37,31.62,495800.0],["2019-11-07",33.2,34.02,32.3,34.0,880000.0],["2019-11-08",34.03,34.5,33.68,34.4,465900.0],["2019-11-11",33.86,34.27,33.49,33.69,516800.0],["2019-11-12",33.8,34.04,33.48,33.76,380300.0],["2019-11-13",33.42,34.19,33.42,34.16,541000.0],["2019-11-14",34.1,34.34,33.52,33.61,595700.0],["2019-11-15",33.88,34.12,33.68,33.72,354700.0],["2019-11-18",33.59,33.88,33.49,33.7,903500.0],["2019-11-19",33.89,36.53,33.78,36.39,1551700.0],["2019-11-20",37.23,37.89,35.72,36.4,1100400.0],["2019-11-21",36.48,36.91,36.1,36.24,883900.0],["2019-11-22",36.31,36.7,36.12,36.63,498100.0],["2019-11-25",36.88,37.61,36.79,37.45,629200.0],["2019-11-26",37.37,37.86,37.23,37.71,944400.0],["2019-11-27",37.7,38.02,37.53,37.79,667900.0],["2019-11-29",37.53,37.93,37.37,37.5,309000.0],["2019-12-02",37.56,37.63,36.6,36.73,517100.0],["2019-12-03",36.09,36.69,35.77,36.64,425000.0],["2019-12-04",36.82,37.05,36.11,36.15,523400.0],["2019-12-05",36.29,36.29,35.94,36.05,551400.0],["2019-12-06",36.54,36.92,36.35,36.41,1067600.0],["2019-12-09",36.35,36.42,36.08,36.18,869700.0],["2019-12-10",36.04,36.58,35.9,36.26,394000.0],["2019-12-11",36.35,36.43,36.15,36.37,383300.0],["2019-12-12",36.26,36.94,36.13,36.22,573000.0],["2019-12-13",36.23,36.73,36.04,36.45,494300.0],["2019-12-16",36.49,37.23,36.45,36.9,530700.0],["2019-12-17",36.9,37.12,36.21,36.44,542500.0],["2019-12-18",36.67,37.04,36.52,36.97,567200.0],["2019-12-19",37.0,37.57,36.87,37.54,662800.0],["2019-12-20",37.61,38.09,37.59,37.85,1246700.0],["2019-12-23",37.85,37.94,37.34,37.69,336900.0],["2019-12-24",37.65,37.65,37.29,37.4,180900.0],["2019-12-26",37.4,37.87,37.35,37.81,186200.0],["2019-12-27",37.9,37.97,37.61,37.72,515100.0],["2019-12-30",37.82,38.04,37.28,37.58,829100.0],["2019-12-31",37.58,38.12,37.5,37.89,627200.0],["2020-01-02",38.08,38.44,37.74,38.2,357300.0],["2020-01-03",37.58,38.4,37.58,38.26,436900.0],["2020-01-06",37.76,38.5,37.57,38.44,489800.0],["2020-01-07",38.32,38.83,38.19,38.56,459400.0],["2020-01-08",38.54,38.99,38.47,38.73,436100.0],["2020-01-09",38.98,39.37,38.82,38.93,467800.0],["2020-01-10",39.11,39.36,38.28,38.51,448400.0],["2020-01-13",38.48,39.14,38.04,39.06,543200.0],["2020-01-14",35.6,37.39,34.43,37.08,1411000.0],["2020-01-15",37.08,38.36,37.05,37.93,1128700.0],["2020-01-16",38.27,38.63,37.84,37.9,890200.0],["2020-01-17",38.3,38.35,37.2,37.3,931400.0],["2020-01-21",37.23,37.68,36.89,36.95,645900.0],["2020-01-22",37.12,37.58,36.67,36.76,679800.0],["2020-01-23",36.7,36.94,36.43,36.6,483700.0],["2020-01-24",36.55,36.73,35.66,35.85,1454200.0],["2020-01-27",35.08,35.86,34.96,35.39,693300.0],["2020-01-28",35.58,35.91,35.33,35.45,259400.0],["2020-01-29",35.53,35.86,34.73,34.8,524400.0],["2020-01-30",34.61,35.29,34.21,35.27,329300.0],["2020-01-31",35.13,35.28,34.35,34.45,515900.0],["2020-02-03",34.7,35.06,34.38,34.75,351500.0],["2020-02-04",35.25,35.9,35.14,35.54,413200.0],["2020-02-05",35.86,36.24,35.37,35.57,567800.0],["2020-02-06",35.83,35.86,35.06,35.14,386600.0],["2020-02-07",34.98,35.06,34.37,34.58,301900.0],["2020-02-10",34.39,35.25,34.34,35.21,266400.0],["2020-02-11",35.41,35.74,35.1,35.35,374300.0],["2020-02-12",35.71,35.79,35.07,35.54,657700.0],["2020-02-13",35.36,35.82,35.36,35.67,383300.0],["2020-02-14",35.77,36.04,35.54,35.95,305000.0],["2020-02-18",35.9,35.9,32.81,33.24,1047900.0],["2020-02-19",33.4,34.42,33.26,34.03,713700.0],["2020-02-20",34.03,34.03,33.15,33.7,511000.0],["2020-02-21",33.53,33.53,32.64,33.05,473800.0],["2020-02-24",31.62,32.6,31.42,32.32,408800.0],["2020-02-25",32.33,32.34,30.81,30.84,617900.0],["2020-02-26",31.0,31.41,29.72,29.8,530800.0],["2020-02-27",27.89,29.19,26.0,28.21,978200.0],["2020-02-28",27.51,28.32,27.07,27.87,1577900.0],["2020-03-02",28.11,29.29,27.31,29.24,978100.0],["2020-03-03",29.16,29.95,28.27,28.71,1256400.0],["2020-03-04",29.14,30.08,28.45,30.02,1060300.0],["2020-03-05",29.05,30.0,28.73,29.41,1298100.0],["2020-03-06",28.25,29.93,28.25,29.79,1305900.0],["2020-03-09",27.2,30.15,26.78,28.94,1443800.0],["2020-03-10",30.16,30.5,27.55,28.13,1472300.0],["2020-03-11",27.44,27.9,25.62,26.14,956400.0],["2020-03-12",24.36,25.7,22.72,25.35,1299000.0],["2020-03-13",26.46,26.76,24.53,26.72,1284600.0],["2020-03-16",24.1,25.27,22.11,22.84,1336300.0],["2020-03-17",23.19,25.88,22.18,25.43,1553200.0],["2020-03-18",23.98,25.26,20.27,21.19,1550900.0],["2020-03-19",21.19,24.58,20.03,23.87,1452100.0],["2020-03-20",23.98,24.56,21.81,22.09,1769500.0],["2020-03-23",22.41,22.41,20.57,21.5,1787700.0],["2020-03-24",22.6,23.06,21.55,22.65,1693300.0],["2020-03-25",22.64,25.58,21.5,23.96,1839400.0],["2020-03-26",24.19,25.74,23.95,25.02,1044800.0],["2020-03-27",24.1,24.51,23.0,23.17,688700.0],["2020-03-30",23.4,23.95,22.72,23.61,925300.0],["2020-03-31",23.5,24.41,23.2,24.15,1471800.0],["2020-04-01",23.36,23.36,21.99,22.46,925400.0],["2020-04-02",22.25,22.83,21.46,22.21,1068700.0],["2020-04-03",21.8,22.3,21.01,21.75,798300.0],["2020-04-06",22.71,23.8,22.64,23.45,1212900.0],["2020-04-07",24.27,25.31,23.96,24.15,950600.0],["2020-04-08",24.61,26.37,24.29,25.91,749900.0],["2020-04-09",26.56,27.76,26.16,27.36,606700.0],["2020-04-13",27.12,27.48,25.4,25.62,761200.0],["2020-04-14",26.25,26.35,25.3,25.32,644900.0],["2020-04-15",24.81,25.19,24.11,24.32,1040800.0],["2020-04-16",24.28,25.15,23.41,23.97,940900.0],["2020-04-17",24.75,26.13,24.75,26.01,1499400.0],["2020-04-20",26.0,27.57,25.3,25.79,702500.0],["2020-04-21",25.06,25.38,23.67,24.06,710000.0],["2020-04-22",24.65,25.03,24.33,24.51,509700.0],["2020-04-23",24.78,25.84,24.21,24.24,790300.0],["2020-04-24",24.25,24.43,23.66,24.14,1096000.0],["2020-04-27",24.31,26.82,24.31,26.63,960300.0],["2020-04-28",27.27,27.5,26.3,26.36,675500.0],["2020-04-29",27.43,28.4,26.91,28.06,1253500.0],["2020-04-30",27.58,28.16,27.0,27.4,786300.0],["2020-05-01",26.58,27.13,25.91,26.48,582300.0],["2020-05-04",26.09,26.64,25.77,26.58,492700.0],["2020-05-05",26.95,27.9,26.71,27.09,671800.0],["2020-05-06",27.07,27.37,26.17,26.31,812600.0],["2020-05-07",25.75,26.93,25.39,26.87,877800.0],["2020-05-08",27.25,27.96,26.83,27.0,703500.0],["2020-05-11",26.5,26.58,25.94,26.12,797200.0],["2020-05-12",26.06,26.34,24.65,24.65,600500.0],["2020-05-13",24.35,24.57,22.93,23.78,1293500.0],["2020-05-14",23.2,23.91,21.85,23.87,1097500.0],["2020-05-15",23.82,24.65,23.52,24.34,1028900.0],["2020-05-18",25.43,26.32,25.38,25.62,1201400.0],["2020-05-19",25.3,26.07,25.02,25.17,546900.0],["2020-05-20",25.72,26.55,25.63,26.45,967100.0],["2020-05-21",26.27,26.79,25.83,25.92,746300.0],["2020-05-22",26.14,26.99,25.6,26.19,464700.0],["2020-05-26",27.2,27.66,26.65,26.75,611400.0],["2020-05-27",27.24,27.64,26.17,27.35,703000.0],["2020-05-28",27.62,27.62,26.39,26.51,544500.0],["2020-05-29",26.8,27.7,26.27,27.58,1016800.0],["2020-06-01",27.67,27.97,27.27,27.73,679300.0],["2020-06-02",27.98,27.98,27.01,27.63,485900.0],["2020-06-03",27.98,28.52,27.61,28.26,557300.0],["2020-06-04",27.97,28.16,27.42,27.76,430900.0],["2020-06-05",28.4,29.34,28.3,28.96,672700.0],["2020-06-08",29.54,29.67,28.93,29.08,439500.0],["2020-06-09",28.53,28.65,27.87,28.29,374600.0],["2020-06-10",28.3,28.5,27.6,28.01,462400.0],["2020-06-11",26.92,26.95,25.71,25.77,708900.0],["2020-06-12",26.99,27.08,25.65,26.48,828400.0],["2020-06-15",25.59,27.27,25.46,27.18,704500.0],["2020-06-16",28.19,28.52,27.32,27.76,485600.0],["2020-06-17",27.81,27.89,26.89,27.36,505200.0],["2020-06-18",27.11,27.36,25.94,27.14,438200.0],["2020-06-19",27.46,27.9,26.98,27.14,1172500.0],["2020-06-22",26.82,27.48,26.63,27.42,453700.0],["2020-06-23",27.9,27.9,27.35,27.4,417200.0],["2020-06-24",27.33,27.41,26.31,26.51,568100.0],["2020-06-25",26.44,26.97,26.06,26.92,468900.0],["2020-06-26",26.79,26.89,26.13,26.26,879500.0],["2020-06-29",26.6,26.76,26.01,26.45,566800.0],["2020-06-30",26.42,27.87,26.42,26.99,673400.0],["2020-07-01",26.94,27.22,26.56,27.0,1131100.0],["2020-07-02",27.44,27.5,26.66,26.78,343400.0],["2020-07-06",27.4,27.4,26.28,26.35,361800.0],["2020-07-07",26.22,26.56,25.26,25.29,561500.0],["2020-07-08",25.28,25.39,24.83,25.34,530500.0],["2020-07-09",25.3,25.35,24.4,25.09,755000.0],["2020-07-10",25.26,25.79,24.94,25.72,521800.0],["2020-07-13",25.99,26.41,25.38,25.43,460500.0],["2020-07-14",25.42,25.93,25.06,25.91,647000.0],["2020-07-15",26.37,27.35,26.23,27.22,770100.0],["2020-07-16",27.16,27.21,26.55,26.85,735700.0],["2020-07-17",26.77,27.12,26.57,27.09,691900.0],["2020-07-20",26.96,27.42,26.81,27.21,548500.0],["2020-07-21",27.5,28.0,27.23,27.61,645000.0],["2020-07-22",27.48,27.88,27.13,27.74,590200.0],["2020-07-23",27.71,28.19,27.55,27.79,705200.0],["2020-07-24",27.73,27.8,27.12,27.2,446900.0],["2020-07-27",27.15,27.33,26.61,27.31,491500.0],["2020-07-28",27.22,27.64,26.75,26.78,462200.0],["2020-07-29",27.04,27.88,26.78,27.78,531500.0],["2020-07-30",27.31,27.56,26.89,27.38,484400.0],["2020-07-31",27.25,27.25,26.41,26.79,1009600.0],["2020-08-03",27.12,27.32,26.6,27.18,795300.0],["2020-08-04",27.18,27.66,27.06,27.46,534900.0],["2020-08-05",27.83,28.65,27.51,28.43,1084100.0],["2020-08-06",29.0,31.14,27.67,30.94,1444800.0],["2020-08-07",31.27,31.97,30.0,30.5,1107700.0],["2020-08-10",30.63,30.89,30.12,30.49,963300.0],["2020-08-11",30.75,31.18,30.29,30.74,1015200.0],["2020-08-12",31.0,31.36,30.67,31.21,1008700.0],["2020-08-13",30.94,31.74,30.7,30.8,752500.0],["2020-08-14",30.61,31.08,30.33,30.69,516200.0],["2020-08-17",30.88,31.17,30.78,30.96,785300.0],["2020-08-18",30.85,31.1,30.71,30.84,743000.0],["2020-08-19",30.9,31.08,30.53,30.59,331900.0],["2020-08-20",30.25,30.47,29.91,29.92,420200.0],["2020-08-21",29.87,30.02,29.34,29.71,602100.0],["2020-08-24",30.05,30.09,29.76,30.0,322800.0],["2020-08-25",30.2,30.31,29.71,30.24,492800.0],["2020-08-26",30.26,30.47,29.91,29.98,312900.0],["2020-08-27",30.09,30.21,29.53,29.72,413900.0],["2020-08-28",29.97,29.97,29.44,29.83,509600.0],["2020-08-31",29.71,30.99,29.3,29.38,635500.0],["2020-09-01",29.27,30.01,29.03,29.99,549000.0],["2020-09-02",30.04,30.37,29.88,30.25,384700.0],["2020-09-03",30.24,30.24,28.86,29.03,435600.0],["2020-09-04",29.27,29.38,28.33,29.11,731500.0],["2020-09-08",28.64,28.78,28.02,28.03,585400.0],["2020-09-09",28.35,28.45,24.5,24.91,3615000.0],["2020-09-10",25.2,25.43,24.15,24.19,2601100.0],["2020-09-11",23.99,24.84,23.55,24.66,2840900.0],["2020-09-14",24.8,26.27,24.67,26.19,1282400.0],["2020-09-15",26.37,27.06,25.91,26.79,1000200.0],["2020-09-16",26.92,27.45,26.48,26.54,944100.0],["2020-09-17",26.66,26.92,26.32,26.61,1073400.0],["2020-09-18",26.87,26.87,25.32,25.47,2081000.0],["2020-09-21",25.87,25.87,24.82,25.08,1248000.0],["2020-09-22",25.13,25.35,24.64,25.11,910800.0],["2020-09-23",25.11,25.69,24.66,24.73,856100.0],["2020-09-24",24.58,25.36,24.28,24.93,1884400.0],["2020-09-25",24.88,25.51,24.88,25.24,893600.0],["2020-09-28",25.61,25.88,25.52,25.7,638200.0],["2020-09-29",25.63,26.02,25.55,25.66,588100.0],["2020-09-30",25.73,26.18,25.63,26.13,903600.0],["2020-10-01",26.19,26.89,26.05,26.85,949500.0],["2020-10-02",26.33,27.26,26.11,27.26,861400.0],["2020-10-05",27.46,28.08,27.44,27.95,1579700.0],["2020-10-06",27.99,28.5,27.5,27.62,1584900.0],["2020-10-07",27.82,29.26,27.82,29.22,1436200.0],["2020-10-08",29.2,30.02,28.7,30.01,1264800.0],["2020-10-09",30.34,30.41,29.79,30.08,1401300.0],["2020-10-12",30.15,30.8,29.9,30.73,1231600.0],["2020-10-13",30.59,30.82,30.2,30.7,1386800.0],["2020-10-14",30.78,30.93,30.45,30.82,1641200.0],["2020-10-15",30.5,31.0,30.3,30.99,1688900.0],["2020-10-16",30.98,31.53,30.56,31.53,1828300.0],["2020-10-19",31.43,31.78,31.06,31.5,1904300.0],["2020-10-20",32.42,32.49,30.86,30.88,918700.0],["2020-10-21",30.92,31.45,30.59,30.98,1217500.0],["2020-10-22",31.12,32.04,30.52,31.55,1107100.0],["2020-10-23",31.9,32.25,31.55,32.14,511000.0],["2020-10-26",31.73,32.04,31.17,31.54,608700.0],["2020-10-27",31.49,31.7,30.89,30.91,617200.0],["2020-10-28",30.34,30.37,29.29,29.32,745900.0],["2020-10-29",29.19,29.61,28.9,29.41,952000.0],["2020-10-30",29.37,29.58,28.57,29.17,503500.0],["2020-11-02",29.43,29.75,28.83,29.08,719900.0],["2020-11-03",29.66,30.19,29.37,29.99,957200.0],["2020-11-04",29.98,31.18,29.71,30.79,828600.0],["2020-11-05",31.33,32.81,30.89,32.74,753400.0],["2020-11-06",32.55,33.24,32.55,33.08,1349600.0],["2020-11-09",34.29,36.29,34.01,34.12,1560200.0],["2020-11-10",34.39,34.84,33.75,33.98,1339900.0],["2020-11-11",34.15,34.29,32.36,32.57,1482100.0],["2020-11-12",32.38,32.51,31.21,31.3,898900.0],["2020-11-13",31.73,31.95,31.37,31.78,624900.0],["2020-11-16",32.1,32.84,32.03,32.45,909600.0],["2020-11-17",31.4,32.29,31.4,31.83,990500.0],["2020-11-18",31.96,32.24,31.06,31.06,598300.0],["2020-11-19",30.88,31.19,30.54,30.83,2355200.0],["2020-11-20",30.62,32.21,30.43,32.13,1376300.0],["2020-11-23",32.43,33.08,32.13,32.19,1297900.0],["2020-11-24",32.46,32.77,32.08,32.44,1027900.0],["2020-11-25",32.52,33.22,32.27,33.17,641400.0],["2020-11-27",33.12,33.26,32.83,33.14,250200.0],["2020-11-30",33.06,33.41,32.36,32.58,662200.0],["2020-12-01",33.04,33.66,32.69,33.42,661400.0],["2020-12-02",34.69,37.55,34.48,37.04,3029400.0],["2020-12-03",37.03,38.69,36.17,37.94,1716600.0],["2020-12-04",38.38,39.05,37.8,38.84,996600.0],["2020-12-07",38.64,38.92,38.06,38.39,1066800.0],["2020-12-08",38.71,39.73,38.27,39.31,1232200.0],["2020-12-09",39.54,39.54,38.22,38.67,765300.0],["2020-12-10",38.64,39.28,38.41,39.2,870600.0],["2020-12-11",38.74,39.35,38.62,39.28,504100.0],["2020-12-14",39.35,39.99,39.09,39.31,757200.0],["2020-12-15",39.66,39.94,38.45,38.97,1732400.0],["2020-12-16",39.22,39.42,38.38,38.63,488000.0],["2020-12-17",38.72,39.14,38.65,38.99,762800.0],["2020-12-18",39.2,39.26,38.34,38.54,1980500.0],["2020-12-21",37.71,38.75,37.39,38.09,569500.0],["2020-12-22",38.2,38.62,37.83,37.95,492600.0],["2020-12-23",38.11,38.52,37.8,38.01,533800.0],["2020-12-24",38.29,38.65,38.12,38.53,155100.0],["2020-12-28",38.75,38.83,38.21,38.22,499500.0],["2020-12-29",38.52,38.95,37.77,37.85,350500.0],["2020-12-30",37.9,38.78,37.9,38.49,482000.0],["2020-12-31",38.55,38.7,38.25,38.43,608600.0],["2021-01-04",38.68,38.69,37.18,37.88,647700.0],["2021-01-05",37.75,38.18,37.74,38.0,834700.0],["2021-01-06",38.18,39.32,37.96,38.63,1109400.0],["2021-01-07",38.98,39.19,38.7,39.14,651900.0],["2021-01-08",39.5,40.29,38.93,39.21,858600.0],["2021-01-11",38.62,39.34,38.4,38.61,437700.0],["2021-01-12",38.6,39.1,38.23,39.0,501800.0],["2021-01-13",38.96,39.28,38.39,38.5,466700.0],["2021-01-14",38.71,39.49,38.05,38.22,447900.0],["2021-01-15",38.03,38.66,37.6,38.45,462200.0],["2021-01-19",38.92,38.92,38.15,38.3,407100.0],["2021-01-20",38.3,39.17,38.3,38.63,523600.0],["2021-01-21",40.75,40.96,39.77,40.5,1525800.0],["2021-01-22",40.37,40.88,39.8,40.3,716700.0],["2021-01-25",40.35,40.38,39.19,39.52,498800.0],["2021-01-26",39.79,39.98,39.3,39.33,383400.0],["2021-01-27",38.6,38.99,37.69,38.01,796700.0],["2021-01-28",38.89,39.34,38.36,38.77,577500.0],["2021-01-29",39.08,39.78,38.25,38.39,692100.0],["2021-02-01",38.72,39.89,38.56,39.59,579000.0],["2021-02-02",39.89,40.28,39.34,39.87,653200.0],["2021-02-03",39.86,40.19,39.47,39.64,456500.0],["2021-02-04",39.72,40.36,39.52,40.25,635100.0],["2021-02-05",40.5,40.71,39.97,40.53,357500.0],["2021-02-08",40.89,41.02,40.42,41.01,675900.0],["2021-02-09",41.13,41.64,40.57,41.46,328700.0],["2021-02-10",41.34,41.87,41.0,41.18,330200.0],["2021-02-11",41.48,41.66,40.82,41.21,609600.0],["2021-02-12",41.13,41.51,40.86,41.32,515900.0],["2021-02-16",41.4,41.55,40.79,41.35,446200.0],["2021-02-17",40.98,43.23,40.81,43.1,738900.0],["2021-02-18",42.77,43.19,42.38,42.65,396100.0],["2021-02-19",42.67,42.98,42.21,42.43,482200.0],["2021-02-22",42.09,42.67,41.89,42.25,483300.0],["2021-02-23",41.78,41.99,40.7,41.46,584700.0],["2021-02-24",41.44,41.97,41.0,41.43,578800.0],["2021-02-25",40.57,40.84,37.59,37.62,1316900.0],["2021-02-26",38.15,39.05,37.75,38.26,1247000.0],["2021-03-01",39.11,39.99,38.78,39.36,646800.0],["2021-03-02",39.24,39.69,38.24,38.5,1618400.0],["2021-03-03",38.34,38.72,37.24,37.66,501000.0],["2021-03-04",37.51,38.08,36.49,36.86,645100.0],["2021-03-05",37.27,38.33,36.58,38.29,617500.0],["2021-03-08",38.45,39.7,38.44,38.76,590800.0],["2021-03-09",39.39,40.19,39.33,39.56,660700.0],["2021-03-10",39.89,40.26,39.46,39.68,498100.0],["2021-03-11",40.15,40.85,40.05,40.68,496100.0],["2021-03-12",40.5,41.14,40.31,40.69,435900.0],["2021-03-15",40.64,40.77,40.09,40.48,518600.0],["2021-03-16",40.45,40.79,39.85,39.96,322300.0],["2021-03-17",39.71,39.71,38.68,39.6,651800.0],["2021-03-18",39.12,40.05,39.09,39.23,506800.0],["2021-03-19",38.98,39.62,38.67,39.34,1543400.0],["2021-03-22",39.21,39.89,38.75,38.79,419500.0],["2021-03-23",38.43,39.23,36.98,37.2,519800.0],["2021-03-24",37.58,38.42,37.01,37.03,492800.0],["2021-03-25",36.88,37.72,36.03,37.46,623000.0],["2021-03-26",37.63,38.22,37.34,38.21,723100.0],["2021-03-29",37.87,38.39,37.14,37.45,521600.0],["2021-03-30",37.39,38.45,37.0,37.99,669400.0],["2021-03-31",38.24,38.8,37.51,38.05,853400.0],["2021-04-01",38.47,39.35,38.47,38.81,499400.0],["2021-04-05",39.26,39.48,38.57,39.29,606900.0],["2021-04-06",39.19,39.71,38.95,39.38,439300.0],["2021-04-07",39.47,39.81,38.68,38.77,458000.0],["2021-04-08",38.99,39.91,38.8,39.91,470900.0],["2021-04-09",39.91,40.25,39.47,40.2,512400.0],["2021-04-12",40.23,40.58,39.82,40.39,679200.0],["2021-04-13",40.24,40.58,39.52,40.5,532800.0],["2021-04-14",40.72,40.83,40.15,40.35,637600.0],["2021-04-15",40.74,40.87,40.49,40.6,404100.0],["2021-04-16",40.71,41.02,40.5,40.68,495800.0],["2021-04-19",40.6,40.78,39.92,40.36,518200.0],["2021-04-20",40.02,40.5,39.68,39.85,305700.0],["2021-04-21",39.83,40.62,39.59,40.39,367900.0],["2021-04-22",40.36,40.98,40.17,40.21,585000.0],["2021-04-23",40.2,40.71,40.19,40.37,488400.0],["2021-04-26",40.63,41.16,39.68,40.63,515600.0],["2021-04-27",40.6,41.1,40.24,40.42,373600.0],["2021-04-28",40.32,40.58,40.09,40.15,623200.0],["2021-04-29",40.24,40.55,39.32,39.45,495900.0],["2021-04-30",38.99,39.08,37.54,37.78,668000.0],["2021-05-03",38.17,38.45,37.92,38.07,587800.0],["2021-05-04",37.84,38.71,37.14,37.76,561100.0],["2021-05-05",37.89,38.51,36.81,37.16,794900.0],["2021-05-06",36.91,37.59,35.59,37.56,666400.0],["2021-05-07",37.74,38.46,37.67,38.33,508700.0],["2021-05-10",38.15,39.91,38.14,38.79,944700.0],["2021-05-11",38.02,39.53,38.0,39.28,814900.0],["2021-05-12",39.06,39.52,38.46,38.59,967500.0],["2021-05-13",38.48,39.99,38.48,39.5,917500.0],["2021-05-14",39.96,40.08,39.66,39.84,767000.0],["2021-05-17",39.63,40.07,39.54,39.86,550300.0],["2021-05-18",39.93,40.02,39.16,39.18,545800.0],["2021-05-19",38.56,39.36,38.04,38.91,1058500.0],["2021-05-20",39.12,39.97,39.12,39.67,487400.0],["2021-05-21",39.94,40.02,39.4,39.6,480300.0],["2021-05-24",39.8,40.05,38.88,39.93,471900.0],["2021-05-25",40.22,40.31,39.43,39.57,425300.0],["2021-05-26",39.64,39.94,39.24,39.32,549900.0],["2021-05-27",39.58,39.58,38.76,38.92,806000.0],["2021-05-28",39.27,39.68,38.18,38.26,471200.0],["2021-06-01",38.44,39.14,38.18,39.0,574500.0],["2021-06-02",39.12,39.31,38.57,38.82,712100.0],["2021-06-03",38.6,38.88,38.01,38.78,310600.0],["2021-06-04",38.94,39.23,38.78,39.13,421500.0],["2021-06-07",39.3,39.54,38.61,38.71,402000.0],["2021-06-08",38.78,39.31,38.43,39.14,434000.0],["2021-06-09",39.2,39.46,38.8,38.82,326500.0],["2021-06-10",38.77,38.88,38.39,38.54,339200.0],["2021-06-11",38.76,39.36,38.76,39.34,305000.0],["2021-06-14",39.32,39.41,38.68,39.02,439400.0],["2021-06-15",39.19,39.43,38.94,39.03,729400.0],["2021-06-16",38.96,39.03,38.4,38.7,288900.0],["2021-06-17",38.58,39.13,38.43,38.67,406700.0],["2021-06-18",38.27,39.03,37.67,37.85,847900.0],["2021-06-21",38.04,38.56,38.0,38.45,421700.0],["2021-06-22",38.01,38.46,37.62,38.08,444900.0],["2021-06-23",38.23,38.23,37.43,37.52,557200.0],["2021-06-24",37.56,38.12,37.25,37.96,435800.0],["2021-06-25",38.12,38.56,38.01,38.19,995100.0],["2021-06-28",38.18,38.4,37.67,38.18,395100.0],["2021-06-29",38.27,38.42,37.69,37.77,292600.0],["2021-06-30",37.63,37.64,37.02,37.14,376400.0],["2021-07-01",37.23,37.71,37.19,37.52,407600.0],["2021-07-02",37.53,37.67,37.0,37.28,311600.0],["2021-07-06",37.46,37.67,36.74,37.31,334700.0],["2021-07-07",37.3,37.69,37.02,37.58,361800.0],["2021-07-08",36.94,37.36,36.52,36.73,402400.0],["2021-07-09",37.06,37.2,36.59,37.16,286300.0],["2021-07-12",37.03,37.13,36.66,37.05,192500.0],["2021-07-13",36.77,36.95,36.51,36.55,214900.0],["2021-07-14",36.67,36.89,35.88,36.05,692300.0],["2021-07-15",35.84,36.25,35.63,35.75,366800.0],["2021-07-16",36.07,36.19,35.27,35.36,581800.0],["2021-07-19",34.8,35.54,34.51,34.86,565600.0],["2021-07-20",35.01,36.52,34.87,35.68,919000.0],["2021-07-21",35.92,36.01,35.62,35.78,451300.0],["2021-07-22",35.67,35.71,34.68,34.77,581400.0],["2021-07-23",35.01,35.37,34.92,35.19,351700.0],["2021-07-26",35.37,35.82,34.95,35.24,538000.0],["2021-07-27",35.17,35.42,33.96,34.27,624900.0],["2021-07-28",34.53,34.77,34.26,34.41,499600.0],["2021-07-29",34.57,35.27,34.57,34.71,376100.0],["2021-07-30",34.48,34.94,33.73,34.3,430700.0],["2021-08-02",34.44,34.8,33.49,33.75,579800.0],["2021-08-03",33.81,34.66,33.21,33.51,434700.0],["2021-08-04",33.24,33.49,32.47,32.55,816800.0],["2021-08-05",32.01,33.24,32.0,32.37,595700.0],["2021-08-06",32.52,33.84,32.09,32.42,511100.0],["2021-08-09",32.4,32.59,31.81,32.44,844200.0],["2021-08-10",32.44,32.65,31.44,31.82,457400.0],["2021-08-11",31.99,33.3,31.47,31.91,586700.0],["2021-08-12",32.02,32.26,31.91,32.22,603800.0],["2021-08-13",32.18,32.27,31.76,31.96,492900.0],["2021-08-16",31.75,31.98,31.43,31.56,443700.0],["2021-08-17",31.22,31.41,30.93,31.23,488300.0],["2021-08-18",31.16,31.73,31.08,31.28,800600.0],["2021-08-19",30.92,31.09,30.33,30.57,1096900.0],["2021-08-20",30.43,31.29,30.39,31.23,723100.0],["2021-08-23",31.31,31.6,31.04,31.4,721000.0],["2021-08-24",32.96,32.96,31.05,31.15,591900.0],["2021-08-25",31.0,31.28,30.74,31.2,617500.0],["2021-08-26",31.22,31.5,31.11,31.28,589600.0],["2021-08-27",31.38,32.07,31.38,31.87,584800.0],["2021-08-30",31.92,32.2,31.59,32.09,584900.0],["2021-08-31",32.15,32.39,31.92,32.23,1025100.0],["2021-09-01",32.19,32.77,32.19,32.47,511700.0],["2021-09-02",32.42,32.99,32.26,32.9,817000.0],["2021-09-03",32.88,33.45,32.7,33.27,1168800.0],["2021-09-07",33.37,33.97,32.8,32.82,708400.0],["2021-09-08",32.66,32.83,32.21,32.53,549300.0],["2021-09-09",32.43,32.73,32.22,32.54,497400.0],["2021-09-10",32.63,32.71,31.97,32.05,527800.0],["2021-09-13",32.29,32.37,31.38,32.28,563600.0],["2021-09-14",32.47,32.49,31.96,32.05,693300.0],["2021-09-15",32.03,32.55,31.85,32.45,579100.0],["2021-09-16",32.52,32.52,31.82,31.87,530200.0],["2021-09-17",32.0,32.0,31.15,31.3,1714700.0],["2021-09-20",30.79,32.64,30.29,30.79,598100.0],["2021-09-21",30.91,31.01,30.51,30.8,728600.0],["2021-09-22",30.96,32.06,30.85,30.99,830500.0],["2021-09-23",31.16,31.61,31.07,31.42,812600.0],["2021-09-24",31.33,31.98,31.16,31.41,381600.0],["2021-09-27",31.4,32.35,31.12,31.32,1056200.0],["2021-09-28",31.17,31.23,30.41,30.58,614300.0],["2021-09-29",30.75,31.41,30.51,31.02,663600.0],["2021-09-30",31.12,31.45,30.72,30.73,486000.0],["2021-10-01",30.98,31.67,30.6,31.46,460400.0],["2021-10-04",31.37,31.37,30.49,30.6,586800.0],["2021-10-05",30.68,31.05,30.48,30.69,440900.0],["2021-10-06",30.37,30.85,30.07,30.4,416400.0],["2021-10-07",30.63,31.19,30.63,30.82,922200.0],["2021-10-08",30.88,31.13,30.14,30.15,496500.0],["2021-10-11",30.02,30.32,29.48,29.52,609400.0],["2021-10-12",29.47,30.12,29.21,29.91,554000.0],["2021-10-13",30.81,30.81,28.97,30.08,726300.0],["2021-10-14",30.38,31.32,30.32,31.15,592000.0],["2021-10-15",31.58,31.69,31.17,31.2,447700.0],["2021-10-18",31.01,31.21,30.8,31.05,272900.0],["2021-10-19",31.17,31.31,30.94,31.09,268300.0],["2021-10-20",31.03,31.43,31.03,31.25,331100.0],["2021-10-21",31.13,31.28,30.86,31.04,366100.0],["2021-10-22",31.04,31.36,30.71,30.9,482900.0],["2021-10-25",31.0,31.77,30.43,30.52,624000.0],["2021-10-26",30.64,31.23,30.39,30.49,535900.0],["2021-10-27",30.41,30.67,29.69,30.22,1077200.0],["2021-10-28",30.37,31.01,30.37,30.99,982500.0],["2021-10-29",30.85,31.16,30.6,30.68,704200.0],["2021-11-01",30.74,32.17,30.58,32.13,682900.0],["2021-11-02",32.05,32.15,30.05,30.15,714600.0],["2021-11-03",30.18,31.14,29.96,30.9,943300.0],["2021-11-04",31.92,32.72,31.25,31.59,1563100.0],["2021-11-05",31.94,32.65,31.64,32.35,5500800.0],["2021-11-08",32.61,33.15,31.57,31.64,1459500.0],["2021-11-09",31.66,33.9,31.66,33.84,1782700.0],["2021-11-10",33.99,34.92,33.99,34.77,1102500.0],["2021-11-11",34.75,34.79,34.14,34.57,682200.0],["2021-11-12",34.64,35.3,34.07,35.15,683900.0],["2021-11-15",36.01,36.01,34.57,34.71,643600.0],["2021-11-16",34.61,34.82,34.23,34.52,759200.0],["2021-11-17",34.45,34.55,33.53,33.86,1032800.0],["2021-11-18",33.84,33.96,32.28,33.22,990200.0],["2021-11-19",33.23,33.51,32.86,32.91,563000.0],["2021-11-22",32.93,33.46,31.93,31.95,616200.0],["2021-11-23",31.67,32.23,31.56,32.04,630400.0],["2021-11-24",31.16,32.28,31.16,31.92,356700.0],["2021-11-26",31.23,31.55,30.01,30.33,537500.0],["2021-11-29",30.72,30.72,29.84,30.06,782600.0],["2021-11-30",29.78,30.18,29.07,29.14,1085100.0],["2021-12-01",29.9,30.19,28.39,28.39,843400.0],["2021-12-02",28.49,29.97,28.48,29.82,916500.0],["2021-12-03",29.84,30.09,29.2,29.73,805100.0],["2021-12-06",30.52,32.13,30.35,31.67,1298300.0],["2021-12-07",32.05,32.6,31.96,32.2,1093000.0],["2021-12-08",32.38,33.49,32.25,33.43,899300.0],["2021-12-09",33.08,33.47,32.8,32.92,679000.0],["2021-12-10",33.08,33.58,32.61,33.09,517900.0],["2021-12-13",33.04,33.4,32.79,33.13,659500.0],["2021-12-14",33.0,33.77,32.39,32.55,914900.0],["2021-12-15",32.43,33.47,32.01,33.47,916900.0],["2021-12-16",33.62,33.94,32.74,33.03,1122600.0],["2021-12-17",33.11,33.73,32.71,33.24,1711200.0],["2021-12-20",32.69,33.1,31.88,32.36,986900.0],["2021-12-21",32.7,34.23,32.57,34.01,645200.0],["2021-12-22",34.1,34.74,34.01,34.66,978300.0],["2021-12-23",34.69,35.22,34.63,34.92,517000.0],["2021-12-27",34.98,35.09,34.55,34.99,506900.0],["2021-12-28",34.98,35.35,34.64,34.78,563500.0],["2021-12-29",34.78,35.3,34.5,35.15,589300.0],["2021-12-30",35.13,35.57,34.81,34.87,456500.0],["2021-12-31",34.84,35.13,34.67,34.7,461500.0],["2022-01-03",34.92,35.55,34.7,34.95,720100.0],["2022-01-04",34.99,35.61,34.82,35.42,1135500.0],["2022-01-05",35.33,35.87,34.75,34.76,630700.0],["2022-01-06",34.66,35.31,34.52,34.61,497100.0],["2022-01-07",34.43,34.75,33.8,34.06,508900.0],["2022-01-10",33.68,34.59,33.03,34.53,510200.0],["2022-01-11",34.61,35.33,34.34,35.25,583800.0],["2022-01-12",35.34,35.72,34.47,34.87,708800.0],["2022-01-13",34.95,35.7,34.57,34.74,560700.0],["2022-01-14",34.46,34.75,34.17,34.55,690600.0],["2022-01-18",34.13,34.32,33.39,33.45,487700.0],["2022-01-19",33.47,34.02,32.72,33.44,769900.0],["2022-01-20",33.58,34.41,33.1,33.17,512600.0],["2022-01-21",33.0,34.04,32.84,33.28,722900.0],["2022-01-24",32.58,33.89,32.2,33.87,859100.0],["2022-01-25",34.77,34.77,31.9,32.61,719200.0],["2022-01-26",33.08,33.67,31.81,32.23,822000.0],["2022-01-27",32.68,33.32,31.95,32.3,523400.0],["2022-01-28",32.17,34.37,32.17,34.36,1021900.0],["2022-01-31",33.98,34.46,33.81,34.37,629500.0],["2022-02-01",34.28,34.75,33.74,34.45,446100.0],["2022-02-02",34.35,34.5,33.92,34.05,515300.0],["2022-02-03",33.47,33.84,33.03,33.09,434800.0],["2022-02-04",32.93,33.49,32.59,33.12,420700.0],["2022-02-07",33.17,34.46,33.05,33.61,389200.0],["2022-02-08",33.51,33.89,33.47,33.74,648400.0],["2022-02-09",34.24,34.84,33.92,34.5,553800.0],["2022-02-10",33.72,34.91,33.72,34.03,432800.0],["2022-02-11",34.11,34.55,33.55,33.73,365300.0],["2022-02-14",33.71,34.12,33.49,33.76,402500.0],["2022-02-15",34.17,34.95,34.09,34.84,761900.0],["2022-02-16",34.49,35.3,34.19,35.12,671500.0],["2022-02-17",34.83,34.83,33.81,33.85,435900.0],["2022-02-18",33.69,33.95,32.99,33.06,555400.0],["2022-02-22",33.0,33.62,32.56,33.2,707200.0],["2022-02-23",33.21,33.95,32.53,32.66,547600.0],["2022-02-24",32.0,33.99,31.97,33.58,676100.0],["2022-02-25",33.91,34.58,33.51,34.29,705100.0],["2022-02-28",33.77,34.42,33.27,33.52,691600.0],["2022-03-01",33.55,33.82,31.41,31.69,794500.0],["2022-03-02",31.93,32.84,31.72,32.55,368400.0],["2022-03-03",32.7,32.96,32.16,32.78,397900.0],["2022-03-04",32.41,32.71,31.63,32.09,467000.0],["2022-03-07",32.15,32.42,31.41,31.52,629800.0],["2022-03-08",31.46,32.42,31.21,31.58,450800.0],["2022-03-09",32.29,33.01,31.76,32.66,455200.0],["2022-03-10",31.99,32.29,31.34,32.14,409600.0],["2022-03-11",32.26,32.4,31.56,31.61,400700.0],["2022-03-14",31.76,32.1,31.34,31.5,443100.0],["2022-03-15",31.67,32.08,31.53,31.99,485300.0],["2022-03-16",32.37,33.0,31.74,32.83,560500.0],["2022-03-17",32.62,33.15,32.39,32.95,625000.0],["2022-03-18",33.0,33.4,32.4,33.26,1013300.0],["2022-03-21",33.25,34.09,33.09,33.61,579200.0],["2022-03-22",33.72,34.2,33.3,33.47,399200.0],["2022-03-23",33.25,33.25,32.52,32.59,379000.0],["2022-03-24",32.65,33.53,32.38,32.63,371600.0],["2022-03-25",32.63,32.74,32.35,32.56,322000.0],["2022-03-28",32.46,32.71,32.05,32.51,280200.0],["2022-03-29",32.98,33.59,32.83,33.26,542500.0],["2022-03-30",33.16,33.31,32.29,32.29,948800.0],["2022-03-31",32.24,32.65,31.32,31.49,2845500.0],["2022-04-01",31.65,32.74,29.98,30.05,1658400.0],["2022-04-04",29.22,30.14,29.22,29.62,1173000.0],["2022-04-05",29.59,29.95,28.5,28.74,753000.0],["2022-04-06",28.33,28.65,27.21,27.37,857000.0],["2022-04-07",27.22,27.31,26.31,26.67,990100.0],["2022-04-08",26.61,27.14,25.93,26.74,946800.0],["2022-04-11",26.52,27.97,26.38,27.6,1549100.0],["2022-04-12",27.95,27.95,27.06,27.14,882200.0],["2022-04-13",27.07,27.57,26.73,27.31,519900.0],["2022-04-14",27.33,27.65,26.41,27.49,789100.0],["2022-04-18",27.43,28.13,27.27,27.82,564000.0],["2022-04-19",27.7,28.71,27.7,28.56,1052200.0],["2022-04-20",28.79,29.27,28.31,29.03,523900.0],["2022-04-21",29.21,29.41,28.28,28.54,675300.0],["2022-04-22",28.45,29.11,28.15,28.35,913300.0],["2022-04-25",28.16,28.49,27.37,28.4,647700.0],["2022-04-26",28.06,28.08,27.05,27.11,514300.0],["2022-04-27",27.1,27.43,26.82,26.9,569800.0],["2022-04-28",27.38,27.98,27.23,27.89,390600.0],["2022-04-29",27.77,28.1,27.49,27.62,632400.0],["2022-05-02",27.62,27.95,26.98,27.63,711900.0],["2022-05-03",27.58,27.94,27.23,27.75,415000.0],["2022-05-04",27.68,28.48,27.11,28.48,556800.0],["2022-05-05",27.87,28.94,26.76,27.37,763500.0],["2022-05-06",27.48,27.73,26.33,26.93,770400.0],["2022-05-09",26.47,26.7,25.76,25.82,816000.0],["2022-05-10",26.21,26.34,25.62,25.87,805800.0],["2022-05-11",25.71,26.16,24.5,24.6,642500.0],["2022-05-12",24.43,25.38,24.4,25.29,748200.0],["2022-05-13",25.58,26.11,25.45,25.75,598700.0],["2022-05-16",25.47,26.21,25.07,25.25,445300.0],["2022-05-17",25.77,25.99,25.03,25.66,1213400.0],["2022-05-18",25.41,25.86,24.94,25.11,496600.0],["2022-05-19",25.04,26.16,24.83,25.77,785900.0],["2022-05-20",26.04,26.48,25.46,25.86,693200.0],["2022-05-23",26.1,26.29,25.8,26.0,708200.0],["2022-05-24",25.82,25.97,24.78,25.55,577400.0],["2022-05-25",25.57,26.12,24.9,25.92,536500.0],["2022-05-26",25.96,26.45,25.93,26.2,428700.0],["2022-05-27",26.26,26.67,26.22,26.35,531600.0],["2022-05-31",26.15,26.71,26.0,26.64,1356500.0],["2022-06-01",26.92,27.36,26.83,27.13,1092600.0],["2022-06-02",27.09,28.03,26.93,27.86,710500.0],["2022-06-03",27.66,27.77,27.3,27.53,619700.0],["2022-06-06",27.56,27.82,27.43,27.73,554600.0],["2022-06-07",27.73,28.41,27.71,28.38,589300.0],["2022-06-08",28.18,29.56,27.57,27.71,578500.0],["2022-06-09",27.59,28.01,27.56,27.62,564300.0],["2022-06-10",27.1,27.39,26.95,27.06,506300.0],["2022-06-13",26.29,26.69,25.87,26.0,791600.0],["2022-06-14",26.17,26.91,25.76,26.02,548400.0],["2022-06-15",26.24,26.29,25.48,25.83,653200.0],["2022-06-16",25.28,25.34,23.63,24.08,1098900.0],["2022-06-17",24.35,25.37,24.1,25.2,1511200.0],["2022-06-21",25.63,25.79,25.25,25.5,611600.0],["2022-06-22",25.19,25.95,24.77,25.61,614700.0],["2022-06-23",25.73,26.27,25.56,26.24,379300.0],["2022-06-24",26.35,27.35,25.38,27.34,1941600.0],["2022-06-27",27.42,27.56,26.89,27.24,452700.0],["2022-06-28",27.48,27.66,26.1,26.11,954800.0],["2022-06-29",26.34,26.45,25.7,25.97,576100.0],["2022-06-30",25.76,26.48,25.38,25.89,1241800.0],["2022-07-01",26.11,26.33,25.66,25.87,565700.0],["2022-07-05",25.47,26.25,25.1,26.23,562400.0],["2022-07-06",26.26,27.04,25.69,26.03,412200.0],["2022-07-07",26.17,27.16,25.88,27.15,597500.0],["2022-07-08",26.94,27.75,26.63,27.11,584000.0],["2022-07-11",26.86,27.28,26.71,27.16,658500.0],["2022-07-12",27.17,27.49,26.83,27.0,562500.0],["2022-07-13",26.53,26.59,25.96,26.24,550100.0],["2022-07-14",25.78,26.23,25.74,26.03,516500.0],["2022-07-15",26.99,27.09,26.59,26.82,722300.0],["2022-07-18",27.0,27.2,26.34,26.45,391300.0],["2022-07-19",26.8,27.33,26.46,27.25,601900.0],["2022-07-20",27.45,27.59,27.01,27.29,533300.0],["2022-07-21",27.24,27.46,26.98,27.45,483200.0],["2022-07-22",27.56,27.79,27.21,27.48,399100.0],["2022-07-25",27.59,27.6,27.23,27.33,297000.0],["2022-07-26",27.15,27.51,27.15,27.48,419300.0],["2022-07-27",27.8,28.16,27.61,27.9,868700.0],["2022-07-28",27.96,28.21,27.53,27.86,632100.0],["2022-07-29",27.97,28.59,27.62,28.53,783400.0],["2022-08-01",28.26,28.96,28.19,28.64,675000.0],["2022-08-02",28.45,29.35,28.08,28.38,396200.0],["2022-08-03",28.46,29.03,28.44,28.5,793200.0],["2022-08-04",28.46,28.46,26.03,27.19,1129200.0],["2022-08-05",26.97,26.97,25.77,26.15,797000.0],["2022-08-08",26.37,26.64,25.85,25.92,659400.0],["2022-08-09",25.92,26.08,25.46,25.86,709500.0],["2022-08-10",26.05,26.93,26.05,26.43,523700.0],["2022-08-11",26.75,26.75,26.12,26.13,412400.0],["2022-08-12",26.28,26.49,25.98,26.13,550600.0],["2022-08-15",25.87,25.98,25.64,25.75,959000.0],["2022-08-16",25.61,26.6,25.39,26.51,1044600.0],["2022-08-17",26.35,26.5,25.7,25.8,594500.0],["2022-08-18",25.75,25.98,25.5,25.79,591400.0],["2022-08-19",25.76,25.92,25.12,25.17,617700.0],["2022-08-22",24.8,24.95,24.45,24.72,554500.0],["2022-08-23",24.7,25.02,24.57,24.66,858900.0],["2022-08-24",24.58,24.81,24.4,24.57,392900.0],["2022-08-25",24.6,24.93,24.52,24.83,521600.0],["2022-08-26",24.85,24.85,24.1,24.12,548000.0],["2022-08-29",23.84,24.05,23.61,23.62,508200.0],["2022-08-30",23.79,24.12,23.63,24.09,789800.0],["2022-08-31",24.3,24.71,23.7,23.7,772000.0],["2022-09-01",23.42,23.6,22.94,23.26,563800.0],["2022-09-02",23.3,23.32,22.42,22.65,800800.0],["2022-09-06",22.65,22.79,21.84,21.86,501900.0],["2022-09-07",21.72,22.24,21.62,22.02,1000700.0],["2022-09-08",21.77,22.02,21.51,21.95,677200.0],["2022-09-09",22.19,23.03,22.08,22.75,1047100.0],["2022-09-12",23.13,23.77,23.12,23.4,791500.0],["2022-09-13",22.74,23.17,22.59,22.69,1177100.0],["2022-09-14",22.69,22.96,22.37,22.44,972600.0],["2022-09-15",22.18,22.62,21.98,22.42,717000.0],["2022-09-16",22.36,22.36,21.74,21.88,1571000.0],["2022-09-19",21.7,22.0,21.42,21.95,986900.0],["2022-09-20",21.76,21.82,21.37,21.74,574600.0],["2022-09-21",21.91,22.1,21.41,21.46,738100.0],["2022-09-22",21.3,21.49,20.68,20.9,695400.0],["2022-09-23",20.72,20.94,20.42,20.78,994000.0],["2022-09-26",20.74,21.02,20.19,20.44,1355900.0],["2022-09-27",20.62,20.91,20.32,20.5,955800.0],["2022-09-28",20.68,21.18,20.55,21.02,747000.0],["2022-09-29",20.7,21.09,20.69,21.07,625300.0],["2022-09-30",21.11,21.52,20.83,20.9,746600.0],["2022-10-03",21.21,21.5,20.82,21.2,1573300.0],["2022-10-04",21.57,22.42,21.56,22.22,1322300.0],["2022-10-05",21.82,22.43,21.82,22.16,1074000.0],["2022-10-06",22.08,22.3,21.95,22.12,493400.0],["2022-10-07",21.86,22.0,21.59,21.93,875600.0],["2022-10-10",21.96,22.11,21.53,21.75,752100.0],["2022-10-11",21.75,21.91,21.0,21.61,745200.0],["2022-10-12",21.67,21.75,21.4,21.63,476600.0],["2022-10-13",21.19,22.21,21.02,21.87,976900.0],["2022-10-14",22.14,22.28,21.57,21.61,448000.0],["2022-10-17",21.97,22.36,21.9,22.22,968200.0],["2022-10-18",22.67,22.94,22.2,22.42,594700.0],["2022-10-19",22.22,22.44,21.9,22.12,581800.0],["2022-10-20",22.22,22.36,21.67,21.79,620500.0],["2022-10-21",21.91,22.55,21.5,22.51,830700.0],["2022-10-24",22.68,22.92,22.46,22.86,558400.0],["2022-10-25",22.97,23.72,22.79,23.61,586400.0],["2022-10-26",23.62,24.11,23.36,23.53,487500.0],["2022-10-27",23.72,24.12,23.67,23.86,421900.0],["2022-10-28",24.0,24.83,23.95,24.74,501500.0],["2022-10-31",24.61,24.84,24.27,24.33,832800.0],["2022-11-01",24.69,24.69,24.27,24.62,704700.0],["2022-11-02",23.77,24.07,20.02,20.04,2566800.0],["2022-11-03",19.91,21.39,19.68,20.6,1416400.0],["2022-11-04",20.61,20.66,19.9,20.54,1227300.0],["2022-11-07",20.53,21.27,20.5,20.98,850500.0],["2022-11-08",20.98,21.57,20.43,20.81,1413500.0],["2022-11-09",20.64,20.65,19.96,20.0,980900.0],["2022-11-10",20.91,21.41,20.25,20.41,2700200.0],["2022-11-11",20.41,20.9,20.04,20.78,1418700.0],["2022-11-14",20.64,21.25,20.39,20.76,991700.0],["2022-11-15",21.09,21.94,20.87,21.61,1282500.0],["2022-11-16",21.46,21.61,20.92,20.97,856500.0],["2022-11-17",20.68,20.98,20.34,20.83,951400.0],["2022-11-18",21.24,21.34,20.54,20.59,766400.0],["2022-11-21",20.51,20.74,20.24,20.31,1057600.0],["2022-11-22",20.45,20.5,20.1,20.41,961600.0],["2022-11-23",20.36,20.67,20.11,20.64,1005400.0],["2022-11-25",20.59,21.22,20.49,20.9,403000.0],["2022-11-28",20.65,21.17,20.35,20.43,895500.0],["2022-11-29",20.36,20.73,20.16,20.37,936700.0],["2022-11-30",20.32,20.9,19.92,20.9,1150100.0],["2022-12-01",20.92,21.85,20.35,21.58,1022400.0],["2022-12-02",21.29,21.92,21.21,21.7,792800.0],["2022-12-05",21.6,21.71,20.98,21.16,654600.0],["2022-12-06",21.11,21.14,20.5,20.64,658700.0],["2022-12-07",20.61,20.87,20.36,20.56,687800.0],["2022-12-08",20.69,21.29,20.58,20.88,886400.0],["2022-12-09",20.74,20.96,20.62,20.74,673200.0],["2022-12-12",20.71,21.03,20.27,20.75,1391800.0],["2022-12-13",21.63,21.83,20.57,20.78,1571900.0],["2022-12-14",20.69,21.43,20.69,21.08,1136300.0],["2022-12-15",20.83,21.01,20.07,20.22,1272300.0],["2022-12-16",20.18,20.55,20.02,20.46,2415200.0],["2022-12-19",20.46,20.78,20.14,20.62,954700.0],["2022-12-20",20.55,21.22,20.34,20.88,1101100.0],["2022-12-21",21.01,21.45,21.01,21.37,1094600.0],["2022-12-22",21.23,21.34,20.92,21.31,933300.0],["2022-12-23",21.34,21.98,21.24,21.97,681000.0],["2022-12-27",21.9,22.28,21.7,22.26,902600.0],["2022-12-28",22.3,22.55,22.08,22.09,798700.0],["2022-12-29",22.25,23.23,22.2,23.14,776700.0],["2022-12-30",22.88,23.1,22.76,23.0,883200.0],["2023-01-03",23.21,23.42,22.83,23.03,748700.0],["2023-01-04",23.14,26.25,22.86,26.11,3541200.0],["2023-01-05",26.1,27.0,25.96,25.96,3180200.0],["2023-01-06",26.48,27.34,25.93,27.28,1907100.0],["2023-01-09",27.35,27.69,26.5,26.7,1340500.0],["2023-01-10",26.65,27.07,26.43,26.72,774700.0],["2023-01-11",26.81,27.04,26.52,26.8,809500.0],["2023-01-12",26.85,27.15,26.75,26.97,688600.0],["2023-01-13",26.83,27.04,26.7,26.88,521200.0],["2023-01-17",26.88,27.13,26.64,27.01,760600.0],["2023-01-18",27.19,27.64,26.21,26.38,977400.0],["2023-01-19",26.5,28.55,26.44,28.46,2323100.0],["2023-01-20",28.62,29.08,28.24,28.99,1620200.0],["2023-01-23",28.99,29.14,28.76,28.8,871300.0],["2023-01-24",28.77,28.98,27.89,27.96,532300.0],["2023-01-25",27.68,28.01,27.56,27.81,740400.0],["2023-01-26",28.08,28.11,27.45,27.74,575300.0],["2023-01-27",27.64,28.28,27.47,27.86,852400.0],["2023-01-30",27.4,27.99,26.9,27.79,477900.0],["2023-01-31",27.72,27.98,27.52,27.93,744300.0],["2023-02-01",27.92,28.32,27.53,28.2,598300.0],["2023-02-02",28.48,28.9,28.32,28.44,807300.0],["2023-02-03",28.15,28.51,28.1,28.16,604500.0],["2023-02-06",27.94,28.22,27.83,27.95,445000.0],["2023-02-07",27.85,28.83,27.85,28.77,556700.0],["2023-02-08",28.55,28.62,27.71,27.85,438800.0],["2023-02-09",28.14,28.25,27.23,27.3,490800.0],["2023-02-10",27.22,27.5,27.01,27.41,319500.0],["2023-02-13",27.48,27.48,27.03,27.23,371400.0],["2023-02-14",27.18,27.49,26.8,26.83,434200.0],["2023-02-15",26.62,27.18,26.5,26.96,323800.0],["2023-02-16",26.6,26.89,26.5,26.59,367900.0],["2023-02-17",26.54,26.54,25.87,25.99,820300.0],["2023-02-21",25.69,26.0,25.5,25.73,663100.0],["2023-02-22",25.81,26.09,25.7,26.07,666000.0],["2023-02-23",26.28,26.48,25.8,26.15,620800.0],["2023-02-24",25.72,26.2,25.7,26.1,616000.0],["2023-02-27",26.26,26.39,26.01,26.07,696400.0],["2023-02-28",25.95,26.2,25.84,25.85,739500.0],["2023-03-01",26.42,27.23,25.37,25.8,782000.0],["2023-03-02",26.04,26.21,25.6,26.0,961100.0],["2023-03-03",26.29,26.29,25.85,25.87,748300.0],["2023-03-06",25.85,26.11,25.57,25.67,419300.0],["2023-03-07",25.71,25.8,25.06,25.2,490500.0],["2023-03-08",25.25,25.5,25.13,25.49,447700.0],["2023-03-09",25.47,25.52,24.64,24.68,600500.0],["2023-03-10",24.5,24.52,23.51,23.76,685000.0],["2023-03-13",23.45,23.71,22.95,22.98,795500.0],["2023-03-14",23.51,23.81,23.14,23.48,778000.0],["2023-03-15",22.92,23.18,22.54,22.7,918100.0],["2023-03-16",22.44,26.5,22.33,25.78,3411000.0],["2023-03-17",25.65,27.28,25.65,26.94,3891500.0],["2023-03-20",26.99,27.16,26.08,26.15,1188500.0],["2023-03-21",26.4,26.57,25.79,26.2,863200.0],["2023-03-22",26.14,26.42,25.55,25.57,898200.0],["2023-03-23",25.64,26.03,24.94,24.96,967100.0],["2023-03-24",24.66,25.33,24.66,25.27,1420800.0],["2023-03-27",25.41,26.33,25.4,26.26,539600.0],["2023-03-28",26.06,26.09,25.72,25.93,725900.0],["2023-03-29",26.06,26.41,25.92,26.24,565200.0],["2023-03-30",26.44,26.54,26.26,26.32,382300.0],["2023-03-31",26.43,27.07,26.35,26.98,1992800.0],["2023-04-03",26.82,27.11,26.21,26.53,494500.0],["2023-04-04",26.59,26.78,25.97,26.18,550300.0],["2023-04-05",26.05,26.09,25.68,25.9,465800.0],["2023-04-06",25.95,26.17,25.65,26.06,457700.0],["2023-04-10",25.96,26.75,25.7,26.12,463600.0],["2023-04-11",26.11,26.53,26.08,26.37,278300.0],["2023-04-12",26.55,26.55,25.5,25.64,381800.0],["2023-04-13",25.78,25.91,25.55,25.89,375300.0],["2023-04-14",25.92,26.17,25.41,26.09,508800.0],["2023-04-17",26.08,26.32,25.82,26.23,411500.0],["2023-04-18",26.26,26.44,25.79,26.07,496300.0],["2023-04-19",25.88,25.98,25.72,25.86,221800.0],["2023-04-20",25.67,25.88,25.55,25.64,260400.0],["2023-04-21",25.73,25.89,25.56,25.61,331800.0],["2023-04-24",25.67,25.84,24.75,24.83,475500.0],["2023-04-25",24.63,24.63,24.11,24.19,500200.0],["2023-04-26",24.17,24.34,23.94,24.09,406700.0],["2023-04-27",24.27,24.84,24.22,24.7,418500.0],["2023-04-28",24.62,25.58,24.6,25.33,716700.0],["2023-05-01",25.24,25.55,25.11,25.33,577600.0],["2023-05-02",25.29,25.29,24.5,24.7,660000.0],["2023-05-03",24.82,25.27,24.58,24.62,702000.0],["2023-05-04",23.11,24.69,23.11,23.95,945600.0],["2023-05-05",24.35,24.52,24.09,24.34,466200.0],["2023-05-08",24.31,24.38,23.9,24.36,438100.0],["2023-05-09",24.31,24.31,23.64,23.95,547100.0],["2023-05-10",24.35,24.92,23.87,24.49,1045100.0],["2023-05-11",24.4,25.42,24.39,25.03,869300.0],["2023-05-12",25.04,25.41,24.74,25.16,1016500.0],["2023-05-15",25.14,25.31,24.94,24.99,558900.0],["2023-05-16",24.83,25.06,23.96,24.21,810000.0],["2023-05-17",24.27,24.51,23.92,24.4,614500.0],["2023-05-18",24.28,24.59,24.03,24.54,825000.0],["2023-05-19",24.75,24.75,24.28,24.33,624100.0],["2023-05-22",24.29,24.38,23.89,24.0,595500.0],["2023-05-23",23.89,24.66,23.85,23.95,462100.0],["2023-05-24",23.81,24.13,23.21,23.24,431500.0],["2023-05-25",23.23,23.53,22.8,23.02,429700.0],["2023-05-26",22.99,23.77,22.88,23.58,319600.0],["2023-05-30",23.69,23.72,22.72,22.78,614200.0],["2023-05-31",22.43,22.9,22.14,22.81,1820900.0],["2023-06-01",22.75,23.4,22.56,22.74,538400.0],["2023-06-02",22.94,23.75,22.81,23.69,737100.0],["2023-06-05",23.34,23.57,22.91,22.94,514700.0],["2023-06-06",22.82,23.84,22.82,23.66,626400.0],["2023-06-07",23.75,24.56,23.75,24.14,679300.0],["2023-06-08",24.07,24.07,23.21,23.26,605400.0],["2023-06-09",23.96,24.0,22.91,23.55,948300.0],["2023-06-12",23.54,23.86,23.37,23.57,483300.0],["2023-06-13",23.7,23.95,23.2,23.29,624600.0],["2023-06-14",23.3,23.72,22.77,22.92,584500.0],["2023-06-15",22.86,23.15,22.61,23.15,857300.0],["2023-06-16",23.48,23.48,22.77,22.91,2412200.0],["2023-06-20",22.8,22.92,22.48,22.5,1129400.0],["2023-06-21",22.36,22.39,21.92,21.97,1167200.0],["2023-06-22",21.89,22.09,21.77,21.93,616200.0],["2023-06-23",21.72,21.93,21.6,21.65,1317600.0],["2023-06-26",21.6,21.89,21.54,21.56,331100.0],["2023-06-27",21.63,22.02,21.49,21.96,444900.0],["2023-06-28",21.93,22.49,21.66,22.45,617100.0],["2023-06-29",22.47,23.33,22.46,23.18,677300.0],["2023-06-30",23.33,23.57,23.1,23.17,717800.0],["2023-07-03",23.1,23.38,23.0,23.3,175200.0],["2023-07-05",23.16,23.37,22.88,23.02,506300.0],["2023-07-06",22.84,23.04,22.32,22.73,363900.0],["2023-07-07",22.69,23.15,22.69,22.83,353100.0],["2023-07-10",22.7,23.1,22.34,22.44,645400.0],["2023-07-11",22.53,22.75,22.49,22.62,466000.0],["2023-07-12",23.04,23.9,22.99,23.81,594500.0],["2023-07-13",23.84,24.37,23.84,24.23,374900.0],["2023-07-14",24.16,24.2,23.74,24.1,443300.0],["2023-07-17",24.05,24.46,24.02,24.25,415100.0],["2023-07-18",24.24,24.65,24.11,24.34,293600.0],["2023-07-19",24.44,24.64,24.21,24.33,313800.0],["2023-07-20",24.38,24.56,23.94,23.98,339400.0],["2023-07-21",24.05,24.09,23.12,23.2,541500.0],["2023-07-24",23.2,23.44,23.03,23.31,339300.0],["2023-07-25",23.27,23.53,23.13,23.42,301500.0],["2023-07-26",23.35,23.55,23.05,23.34,436800.0],["2023-07-27",23.63,23.72,22.58,22.75,668800.0],["2023-07-28",22.97,23.15,22.76,22.87,431500.0],["2023-07-31",22.91,23.36,22.91,23.19,636000.0],["2023-08-01",23.09,23.3,22.84,23.3,366200.0],["2023-08-02",23.05,23.15,22.56,22.61,396500.0],["2023-08-03",23.3,24.01,22.59,23.8,525500.0],["2023-08-04",23.84,24.21,23.46,23.87,911500.0],["2023-08-07",23.91,24.25,23.8,24.18,304300.0],["2023-08-08",23.79,23.82,23.19,23.75,486900.0],["2023-08-09",23.71,23.81,23.29,23.65,567000.0],["2023-08-10",23.86,24.18,23.4,23.54,364300.0],["2023-08-11",23.35,23.61,23.31,23.51,319800.0],["2023-08-14",23.34,23.75,23.3,23.7,251100.0],["2023-08-15",23.55,23.64,23.38,23.51,236500.0],["2023-08-16",23.43,23.56,23.21,23.24,240400.0],["2023-08-17",23.25,23.41,22.6,22.69,451200.0],["2023-08-18",22.46,22.92,22.4,22.76,333000.0],["2023-08-21",22.71,22.8,22.5,22.6,264700.0],["2023-08-22",22.68,22.94,22.56,22.88,255000.0],["2023-08-23",22.87,23.65,22.77,23.37,381700.0],["2023-08-24",23.28,23.51,23.1,23.25,301100.0],["2023-08-25",23.37,23.42,22.94,23.26,399000.0],["2023-08-28",23.29,23.78,23.29,23.66,328000.0],["2023-08-29",23.63,24.11,23.63,23.9,688900.0],["2023-08-30",23.77,24.61,23.77,24.52,617900.0],["2023-08-31",24.56,25.08,24.24,24.28,1220200.0],["2023-09-01",24.39,24.73,24.3,24.62,430500.0],["2023-09-05",24.38,24.47,23.07,23.17,584100.0],["2023-09-06",23.26,23.63,23.2,23.48,290700.0],["2023-09-07",23.32,23.37,23.01,23.14,363500.0],["2023-09-08",23.23,23.23,22.87,23.15,219800.0],["2023-09-11",23.28,23.68,23.09,23.29,282400.0],["2023-09-12",23.29,23.51,23.03,23.23,327700.0],["2023-09-13",23.31,23.53,22.99,23.46,273800.0],["2023-09-14",23.71,23.95,23.53,23.91,293100.0],["2023-09-15",23.91,23.91,23.17,23.54,1057900.0],["2023-09-18",23.54,23.66,23.37,23.5,257800.0],["2023-09-19",23.51,23.88,23.33,23.57,326300.0],["2023-09-20",23.66,24.03,23.33,23.33,282800.0],["2023-09-21",23.14,23.49,22.99,23.4,349900.0],["2023-09-22",23.42,23.66,23.19,23.31,326600.0],["2023-09-25",23.12,23.33,22.89,23.02,367700.0],["2023-09-26",22.89,23.51,22.23,22.27,329100.0],["2023-09-27",22.31,22.35,22.0,22.14,375900.0],["2023-09-28",22.03,22.65,22.03,22.43,360100.0],["2023-09-29",22.61,22.95,22.47,22.56,525300.0],["2023-10-02",22.48,22.64,22.03,22.08,543500.0],["2023-10-03",21.87,21.87,20.63,20.74,672600.0],["2023-10-04",20.81,21.75,20.72,20.88,407200.0],["2023-10-05",20.87,21.15,20.7,21.03,532200.0],["2023-10-06",20.87,21.47,20.87,21.09,300100.0],["2023-10-09",20.81,21.58,20.81,21.09,253300.0],["2023-10-10",21.09,21.79,21.04,21.13,303000.0],["2023-10-11",21.21,21.45,20.99,21.26,253500.0],["2023-10-12",21.24,21.24,20.46,20.62,350500.0],["2023-10-13",20.6,20.6,19.95,20.26,334800.0],["2023-10-16",20.54,20.95,20.51,20.79,482500.0],["2023-10-17",20.62,21.81,20.62,21.77,917400.0],["2023-10-18",21.61,22.12,21.34,21.93,641400.0],["2023-10-19",21.84,22.25,21.35,21.47,675500.0],["2023-10-20",21.54,21.54,20.93,21.16,287000.0],["2023-10-23",20.99,21.43,20.25,20.73,251800.0],["2023-10-24",20.89,21.06,20.57,20.82,292000.0],["2023-10-25",20.56,20.68,20.16,20.28,323400.0],["2023-10-26",20.31,20.7,20.21,20.32,413400.0],["2023-10-27",20.27,20.29,19.56,19.75,511100.0],["2023-10-30",19.93,20.01,19.68,19.92,482800.0],["2023-10-31",19.93,20.45,19.68,20.37,398900.0],["2023-11-01",20.31,20.67,19.83,20.24,585200.0],["2023-11-02",20.62,23.07,20.62,23.03,971800.0],["2023-11-03",23.35,24.27,23.03,24.09,786300.0],["2023-11-06",23.93,24.78,23.9,24.1,1453800.0],["2023-11-07",24.02,24.81,24.02,24.59,583200.0],["2023-11-08",24.55,24.7,24.32,24.45,1041600.0],["2023-11-09",25.5,26.67,25.47,26.04,3241800.0],["2023-11-10",26.11,26.57,25.68,26.1,21710900.0],["2023-11-13",25.91,26.22,25.7,25.96,1002700.0],["2023-11-14",26.94,26.94,25.95,26.62,965400.0],["2023-11-15",26.55,26.6,25.96,26.05,885700.0],["2023-11-16",25.92,26.2,25.48,25.6,1284700.0],["2023-11-17",25.84,26.24,25.61,25.73,1039300.0],["2023-11-20",25.7,26.55,25.61,26.52,947600.0],["2023-11-21",26.5,26.95,25.56,26.35,690300.0],["2023-11-22",26.54,26.82,25.75,25.8,549000.0],["2023-11-24",25.68,26.22,24.76,26.22,262500.0],["2023-11-27",26.17,26.58,25.09,26.55,764200.0],["2023-11-28",26.56,27.1,26.43,27.07,595900.0],["2023-11-29",27.42,27.67,27.11,27.15,1655400.0],["2023-11-30",27.04,27.04,26.43,26.74,1277600.0],["2023-12-01",26.85,27.43,26.69,27.42,1152600.0],["2023-12-04",27.36,27.91,27.22,27.6,597700.0],["2023-12-05",27.51,27.95,27.25,27.42,361500.0],["2023-12-06",27.4,27.95,27.12,27.13,569600.0],["2023-12-07",27.05,27.64,26.87,27.43,515200.0],["2023-12-08",27.28,27.87,27.28,27.83,487500.0],["2023-12-11",27.72,28.2,27.72,28.0,495900.0],["2023-12-12",27.9,28.52,27.85,28.32,584200.0],["2023-12-13",28.29,29.33,28.11,29.24,653000.0],["2023-12-14",29.68,30.43,29.49,29.64,1033400.0],["2023-12-15",29.69,29.91,29.24,29.72,3214400.0],["2023-12-18",29.77,29.98,29.4,29.73,628700.0],["2023-12-19",29.91,30.52,29.91,30.36,652100.0],["2023-12-20",30.36,30.91,29.67,29.69,917700.0],["2023-12-21",30.01,30.36,29.68,30.09,395800.0],["2023-12-22",30.23,30.43,29.71,30.31,441000.0],["2023-12-26",30.47,30.77,30.35,30.56,313100.0],["2023-12-27",30.57,30.77,30.44,30.6,474300.0],["2023-12-28",30.43,30.78,30.43,30.56,337100.0],["2023-12-29",30.58,30.85,30.38,30.6,586800.0],["2024-01-02",30.28,30.66,30.01,30.38,553300.0],["2024-01-03",30.03,30.26,29.51,29.53,781200.0],["2024-01-04",29.6,29.79,29.28,29.33,913400.0],["2024-01-05",29.05,29.49,28.94,29.31,730700.0],["2024-01-08",29.3,30.02,29.3,30.02,616700.0],["2024-01-09",29.66,29.88,29.47,29.77,907900.0],["2024-01-10",29.64,30.42,29.51,30.41,669400.0],["2024-01-11",30.42,30.83,30.14,30.81,630200.0],["2024-01-12",31.0,31.12,30.18,30.19,425800.0],["2024-01-16",29.82,30.2,29.16,30.05,648200.0],["2024-01-17",29.51,29.76,29.44,29.54,704800.0],["2024-01-18",29.82,29.89,29.18,29.61,683900.0],["2024-01-19",29.78,30.02,29.33,30.01,485500.0],["2024-01-22",30.37,30.77,30.26,30.62,629700.0],["2024-01-23",30.93,30.93,30.37,30.76,505100.0],["2024-01-24",30.96,31.23,30.2,30.41,664100.0],["2024-01-25",30.83,30.87,29.96,30.3,599000.0],["2024-01-26",30.51,30.72,30.38,30.53,450200.0],["2024-01-29",30.62,31.34,30.43,31.34,462300.0],["2024-01-30",31.44,31.49,30.78,30.88,503200.0],["2024-01-31",30.65,31.09,29.99,30.07,614600.0],["2024-02-01",30.27,30.55,29.57,29.71,988500.0],["2024-02-02",29.38,29.81,29.07,29.48,831900.0],["2024-02-05",29.18,29.28,28.79,28.92,610900.0],["2024-02-06",28.98,29.26,28.87,29.21,548200.0],["2024-02-07",29.4,29.62,29.0,29.11,682500.0],["2024-02-08",28.95,29.76,28.93,29.73,993800.0],["2024-02-09",29.8,30.64,29.72,30.56,498700.0],["2024-02-12",30.45,31.26,30.45,31.09,529200.0],["2024-02-13",29.9,30.45,29.64,30.01,954800.0],["2024-02-14",30.46,31.39,30.36,31.32,724300.0],["2024-02-15",31.65,31.88,31.08,31.84,584600.0],["2024-02-16",31.49,31.62,30.82,30.82,488100.0],["2024-02-20",30.35,30.77,30.31,30.56,415000.0],["2024-02-21",30.25,30.42,29.98,30.31,451700.0],["2024-02-22",30.33,30.59,30.02,30.56,689100.0],["2024-02-23",30.71,31.15,30.61,30.9,447500.0],["2024-02-26",30.88,31.4,30.79,31.02,587400.0],["2024-02-27",31.22,31.31,30.98,31.22,589900.0],["2024-02-28",30.8,31.34,30.63,30.97,503100.0],["2024-02-29",31.54,33.43,31.4,32.91,1100800.0],["2024-03-01",33.1,33.26,31.85,32.13,838100.0],["2024-03-04",32.23,32.42,31.69,31.94,551300.0],["2024-03-05",31.55,31.69,30.82,31.1,543600.0],["2024-03-06",31.44,31.7,31.22,31.25,321200.0],["2024-03-07",31.53,31.72,31.2,31.51,436900.0],["2024-03-08",31.85,32.57,31.85,32.09,481700.0],["2024-03-11",31.93,32.37,31.75,32.15,321600.0],["2024-03-12",32.02,32.3,31.88,32.2,297100.0],["2024-03-13",31.98,32.48,31.52,31.73,378100.0],["2024-03-14",31.77,31.82,31.19,31.47,399200.0],["2024-03-15",31.2,31.84,31.19,31.83,1218300.0],["2024-03-18",31.82,32.22,31.7,31.74,537700.0],["2024-03-19",31.48,32.05,31.39,31.94,493600.0],["2024-03-20",31.97,32.44,31.6,32.15,452000.0],["2024-03-21",32.39,32.8,32.39,32.57,452000.0],["2024-03-22",32.69,32.69,31.94,32.03,257000.0],["2024-03-25",32.16,32.28,31.91,32.07,372800.0],["2024-03-26",32.4,32.5,31.98,32.04,276900.0],["2024-03-27",32.42,32.68,32.25,32.54,416000.0],["2024-03-28",32.7,33.33,32.6,33.21,658900.0],["2024-04-01",33.38,33.56,32.08,32.39,604200.0],["2024-04-02",32.01,32.38,31.77,32.34,639900.0],["2024-04-03",32.03,32.68,32.03,32.53,372500.0],["2024-04-04",32.91,33.12,32.11,32.14,420300.0],["2024-04-05",32.07,32.53,32.04,32.36,352800.0],["2024-04-08",32.52,33.13,32.31,33.0,615900.0],["2024-04-09",33.15,33.83,32.98,33.83,586900.0],["2024-04-10",32.91,33.35,32.67,33.06,610400.0],["2024-04-11",33.01,33.19,32.73,32.85,437000.0],["2024-04-12",32.56,32.71,31.81,32.0,407600.0],["2024-04-15",31.89,32.24,31.35,31.5,376100.0],["2024-04-16",31.41,31.69,31.22,31.4,527700.0],["2024-04-17",31.6,31.72,31.19,31.49,626300.0],["2024-04-18",31.67,32.05,31.3,31.51,772700.0],["2024-04-19",31.45,32.35,31.45,31.95,720700.0],["2024-04-22",32.28,32.66,31.97,32.25,674400.0],["2024-04-23",32.25,33.63,32.25,33.46,660200.0],["2024-04-24",33.35,33.46,33.04,33.33,448100.0],["2024-04-25",32.73,33.22,32.58,32.77,561600.0],["2024-04-26",32.89,33.45,32.89,33.3,387500.0],["2024-04-29",33.39,33.55,33.02,33.1,451600.0],["2024-04-30",33.98,36.37,33.66,34.1,1522900.0],["2024-05-01",34.56,35.18,33.95,34.35,1210500.0],["2024-05-02",34.75,35.63,34.52,35.46,839500.0],["2024-05-03",36.04,36.04,35.01,35.12,596400.0],["2024-05-06",35.42,35.86,35.35,35.51,598000.0],["2024-05-07",35.51,36.27,35.28,35.88,462900.0],["2024-05-08",35.58,35.93,35.46,35.89,360900.0],["2024-05-09",35.79,36.46,35.79,36.17,426500.0],["2024-05-10",36.27,36.27,35.6,35.93,595000.0],["2024-05-13",36.13,36.51,36.07,36.46,561900.0],["2024-05-14",36.91,36.93,36.08,36.56,401200.0],["2024-05-15",36.89,37.47,36.65,36.71,417800.0],["2024-05-16",36.66,37.01,36.36,36.94,388300.0],["2024-05-17",37.14,37.59,37.0,37.5,370200.0],["2024-05-20",37.37,37.85,37.19,37.29,336100.0],["2024-05-21",37.02,37.3,36.68,36.74,275600.0],["2024-05-22",36.54,36.88,35.84,36.07,459500.0],["2024-05-23",36.28,36.49,35.29,35.47,618800.0],["2024-05-24",35.74,35.74,35.05,35.42,630400.0],["2024-05-28",35.44,35.53,34.52,34.76,431600.0],["2024-05-29",34.28,35.03,33.96,34.76,502200.0],["2024-05-30",34.76,35.1,34.38,34.9,583900.0],["2024-05-31",35.13,36.08,35.1,36.01,779500.0],["2024-06-03",36.1,36.1,35.03,35.36,667200.0],["2024-06-04",34.96,35.39,34.57,34.75,891400.0],["2024-06-05",34.96,35.4,34.72,35.25,612600.0],["2024-06-06",35.36,36.26,35.28,35.33,467900.0],["2024-06-07",35.05,35.48,34.81,34.91,425000.0],["2024-06-10",34.44,34.74,33.32,34.44,604700.0],["2024-06-11",34.14,34.59,34.04,34.35,486900.0],["2024-06-12",35.21,35.63,34.51,35.25,465400.0],["2024-06-13",36.36,36.39,35.23,35.47,517300.0],["2024-06-14",34.98,35.79,34.96,35.79,506600.0],["2024-06-17",35.65,36.3,35.3,36.27,407700.0],["2024-06-18",36.16,36.45,35.85,36.02,511700.0],["2024-06-20",36.02,36.56,35.99,36.52,489500.0],["2024-06-21",36.43,37.14,36.17,37.14,2331000.0],["2024-06-24",36.91,37.42,36.81,37.05,666400.0],["2024-06-25",37.03,37.71,36.78,37.68,619000.0],["2024-06-26",37.46,38.1,37.46,38.06,683700.0],["2024-06-27",38.24,38.55,37.84,38.5,541500.0],["2024-06-28",38.82,39.61,38.66,39.59,2102900.0],["2024-07-01",39.58,39.73,39.0,39.18,1307300.0],["2024-07-02",39.17,39.51,39.01,39.04,754900.0],["2024-07-03",39.17,39.62,39.05,39.18,352400.0],["2024-07-05",38.97,39.53,38.97,39.37,428200.0],["2024-07-08",39.62,39.76,39.25,39.27,368400.0],["2024-07-09",39.3,39.44,38.87,38.94,359000.0],["2024-07-10",39.11,39.2,38.59,38.9,439500.0],["2024-07-11",39.57,40.39,39.22,40.18,991200.0],["2024-07-12",40.48,40.48,39.93,40.15,605200.0],["2024-07-15",40.57,41.41,40.33,41.19,493000.0],["2024-07-16",41.64,43.03,41.49,42.85,1227300.0],["2024-07-17",42.35,43.1,42.14,42.52,1043400.0],["2024-07-18",42.43,42.7,41.68,41.81,617700.0],["2024-07-19",41.9,42.07,41.33,41.44,865900.0],["2024-07-22",41.5,42.31,40.94,42.31,1305500.0],["2024-07-23",42.46,43.28,42.32,42.65,675800.0],["2024-07-24",42.24,42.75,41.48,41.49,488300.0],["2024-07-25",41.74,43.17,41.42,42.6,1127300.0],["2024-07-26",43.17,43.59,42.3,42.99,516100.0],["2024-07-29",43.05,43.81,42.79,43.15,394800.0],["2024-07-30",43.37,43.95,42.38,42.78,916800.0],["2024-07-31",43.29,43.69,42.79,43.23,1311800.0],["2024-08-01",48.25,48.8,45.43,45.75,1737100.0],["2024-08-02",44.6,45.44,44.18,44.86,1151100.0],["2024-08-05",42.24,44.06,41.79,43.55,894300.0],["2024-08-06",43.72,46.32,43.6,45.79,1394400.0],["2024-08-07",46.31,46.57,45.25,45.36,763000.0],["2024-08-08",45.81,46.67,45.81,46.31,652200.0],["2024-08-09",46.3,46.71,45.91,46.59,606900.0],["2024-08-12",46.36,46.78,45.1,45.63,963300.0],["2024-08-13",45.75,47.16,45.75,47.15,1223000.0],["2024-08-14",47.34,47.5,46.38,46.82,587400.0],["2024-08-15",47.54,47.69,46.67,47.14,573600.0],["2024-08-16",47.1,47.51,46.87,47.5,649700.0],["2024-08-19",47.67,47.97,47.16,47.85,524100.0],["2024-08-20",47.79,47.97,47.46,47.8,382800.0],["2024-08-21",47.89,48.44,47.76,48.08,755700.0],["2024-08-22",48.08,48.42,47.91,48.08,428900.0],["2024-08-23",48.41,49.52,47.9,49.48,518000.0],["2024-08-26",49.58,50.07,49.08,49.22,433500.0],["2024-08-27",49.14,49.57,48.61,49.14,432900.0],["2024-08-28",48.79,49.3,48.69,48.89,518300.0],["2024-08-29",49.0,49.86,48.89,49.67,716000.0],["2024-08-30",49.67,50.52,49.48,50.36,714100.0],["2024-09-03",50.07,50.52,48.73,48.95,743200.0],["2024-09-04",48.85,49.75,48.54,48.58,720500.0],["2024-09-05",48.31,49.22,47.97,49.0,670200.0],["2024-09-06",49.07,49.28,47.66,47.82,636400.0],["2024-09-09",47.85,48.35,47.26,47.67,986900.0],["2024-09-10",47.76,47.79,46.35,47.06,734300.0],["2024-09-11",46.75,47.09,46.18,47.03,572300.0],["2024-09-12",47.23,47.71,46.98,47.38,418500.0],["2024-09-13",47.63,48.97,47.55,48.53,741100.0],["2024-09-16",48.55,49.05,48.36,48.94,506800.0],["2024-09-17",49.36,49.5,48.56,48.98,572600.0],["2024-09-18",48.92,50.61,48.71,49.16,650400.0],["2024-09-19",50.4,50.4,48.97,49.46,1039500.0],["2024-09-20",49.31,50.8,49.24,50.33,2429700.0],["2024-09-23",50.45,51.0,50.03,50.34,714500.0],["2024-09-24",50.36,50.58,49.91,50.2,586900.0],["2024-09-25",50.19,50.55,48.86,49.16,759000.0],["2024-09-26",49.59,49.63,49.04,49.47,600700.0],["2024-09-27",49.71,50.93,49.5,50.23,556400.0],["2024-09-30",50.0,51.19,49.98,50.9,890900.0],["2024-10-01",50.7,50.87,49.58,50.46,671900.0],["2024-10-02",49.91,50.56,49.78,50.12,546900.0],["2024-10-03",50.12,50.38,49.55,50.03,549600.0],["2024-10-04",50.75,52.1,50.5,51.89,638400.0],["2024-10-07",51.58,51.66,49.93,50.18,910400.0],["2024-10-08",50.31,51.06,50.18,50.85,868800.0],["2024-10-09",50.61,52.1,50.47,51.67,599900.0],["2024-10-10",50.93,51.61,50.19,51.55,822600.0],["2024-10-11",51.77,52.72,51.77,52.66,915800.0],["2024-10-14",52.85,52.89,52.41,52.66,367000.0],["2024-10-15",52.77,53.29,52.6,52.63,323700.0],["2024-10-16",53.12,53.27,52.62,52.87,406300.0],["2024-10-17",52.76,52.91,51.84,51.94,536600.0],["2024-10-18",51.48,51.72,50.58,50.66,613900.0],["2024-10-21",50.65,50.67,48.97,49.02,617300.0],["2024-10-22",48.96,49.48,48.71,48.91,517300.0],["2024-10-23",48.78,49.48,48.72,49.17,590200.0],["2024-10-24",49.27,49.55,48.86,49.0,412000.0],["2024-10-25",49.21,49.59,48.52,48.8,458600.0],["2024-10-28",49.26,49.92,49.25,49.56,424800.0],["2024-10-29",49.2,49.94,49.03,49.89,464700.0],["2024-10-30",49.66,50.46,49.64,49.9,293000.0],["2024-10-31",49.72,49.94,49.06,49.2,484700.0],["2024-11-01",49.41,50.05,49.27,49.49,440800.0],["2024-11-04",49.38,50.16,49.14,50.15,460100.0],["2024-11-05",50.28,51.49,50.28,51.17,525300.0],["2024-11-06",53.23,54.47,52.89,54.42,1262900.0],["2024-11-07",55.0,59.6,55.0,59.2,1188000.0],["2024-11-08",58.84,59.0,57.72,58.01,1332100.0],["2024-11-11",58.38,59.15,55.67,55.82,1200400.0],["2024-11-12",55.32,57.28,55.12,56.77,1791500.0],["2024-11-13",56.96,57.62,56.26,56.69,947900.0],["2024-11-14",56.69,57.19,54.57,55.0,560200.0],["2024-11-15",55.04,55.12,53.8,54.29,441800.0],["2024-11-18",54.22,54.99,53.87,54.58,434000.0],["2024-11-19",53.94,54.57,53.75,54.45,454100.0],["2024-11-20",54.7,55.13,53.77,54.73,503800.0],["2024-11-21",55.17,55.83,54.88,55.72,529800.0],["2024-11-22",55.88,58.77,55.86,58.64,912100.0],["2024-11-25",59.16,59.71,58.22,58.31,1149300.0],["2024-11-26",58.13,58.16,56.78,57.3,674700.0],["2024-11-27",57.45,57.64,56.21,56.66,468300.0],["2024-11-29",57.08,57.28,56.48,56.82,317900.0],["2024-12-02",56.79,57.41,55.38,57.14,789200.0],["2024-12-03",57.15,57.7,56.02,56.52,532700.0],["2024-12-04",56.61,57.81,56.21,56.43,769300.0],["2024-12-05",56.4,56.71,54.81,55.22,594400.0],["2024-12-06",55.41,56.22,55.19,55.83,448800.0],["2024-12-09",56.02,56.67,53.5,53.87,791200.0],["2024-12-10",54.0,54.47,53.13,53.41,916100.0],["2024-12-11",55.06,56.29,54.61,55.85,1018000.0],["2024-12-12",55.15,56.18,54.59,54.6,609600.0],["2024-12-13",54.53,55.34,53.86,54.01,503400.0],["2024-12-16",54.01,55.03,54.01,54.89,618400.0],["2024-12-17",54.74,55.32,53.47,53.77,561600.0],["2024-12-18",54.07,54.87,51.38,51.9,763900.0],["2024-12-19",52.48,53.42,52.23,52.43,792900.0],["2024-12-20",51.77,53.4,51.59,53.04,2203500.0],["2024-12-23",52.83,53.0,51.53,52.11,525800.0],["2024-12-24",52.27,53.0,52.17,52.89,255800.0],["2024-12-26",52.56,53.0,52.33,52.9,375000.0],["2024-12-27",52.44,52.48,51.33,51.9,454200.0],["2024-12-30",51.08,52.06,50.6,51.49,1178500.0],["2024-12-31",51.76,52.25,51.31,51.91,698300.0],["2025-01-02",52.56,52.76,51.78,52.59,522300.0],["2025-01-03",52.85,53.95,52.45,53.21,448700.0],["2025-01-06",53.26,53.5,52.67,52.73,656500.0],["2025-01-07",52.64,52.7,50.25,51.11,795000.0],["2025-01-08",50.51,52.16,50.26,52.12,488500.0],["2025-01-10",51.12,51.8,50.88,51.34,737400.0],["2025-01-13",50.36,51.7,50.3,51.62,588600.0],["2025-01-14",52.21,52.8,51.63,52.4,478000.0],["2025-01-15",53.46,53.79,52.41,53.48,610800.0],["2025-01-16",53.57,54.8,53.57,54.34,876400.0],["2025-01-17",55.37,55.39,53.3,53.84,576300.0],["2025-01-21",54.49,55.08,54.0,54.54,507400.0],["2025-01-22",54.53,54.86,52.69,52.88,618300.0],["2025-01-23",52.66,53.03,51.92,52.5,1095300.0],["2025-01-24",52.51,52.56,51.71,52.19,565000.0],["2025-01-27",51.69,53.62,51.55,53.25,595100.0],["2025-01-28",53.13,54.39,52.64,53.94,481400.0],["2025-01-29",53.63,54.31,53.26,53.69,493200.0],["2025-01-30",53.89,55.33,53.86,54.35,619600.0],["2025-01-31",54.47,54.71,53.26,53.55,527900.0],["2025-02-03",52.31,53.65,51.6,53.41,1258100.0],["2025-02-04",53.4,54.16,53.4,53.7,467800.0],["2025-02-05",53.9,55.12,53.1,54.83,774900.0],["2025-02-06",55.29,55.3,53.47,54.03,662000.0],["2025-02-07",54.15,54.15,52.73,52.89,564600.0],["2025-02-10",53.15,53.51,52.69,52.97,557500.0],["2025-02-11",52.44,52.77,51.92,52.31,502500.0],["2025-02-12",51.49,51.98,51.02,51.62,407900.0],["2025-02-13",52.17,52.71,51.44,52.54,437500.0],["2025-02-14",52.74,53.24,52.17,52.51,452600.0],["2025-02-18",52.38,52.73,51.94,52.73,336700.0],["2025-02-19",52.61,53.0,51.57,52.2,651900.0],["2025-02-20",51.94,52.16,50.85,51.7,461400.0],["2025-02-21",51.87,52.16,50.49,50.56,818500.0],["2025-02-24",50.75,51.03,49.68,50.38,843700.0],["2025-02-25",50.34,50.98,49.81,50.56,470500.0],["2025-02-26",50.56,51.67,50.4,50.58,696000.0],["2025-02-27",51.37,54.98,50.93,54.47,1530400.0],["2025-02-28",54.5,57.38,54.25,57.35,1482200.0],["2025-03-03",57.36,58.14,54.72,54.95,1110900.0],["2025-03-04",54.38,55.17,53.13,53.7,839400.0],["2025-03-05",53.63,54.64,53.21,54.2,644300.0],["2025-03-06",53.22,54.78,52.34,52.88,700900.0],["2025-03-07",52.78,53.69,51.6,53.21,553500.0],["2025-03-10",52.27,52.39,51.24,51.69,812300.0],["2025-03-11",51.69,52.62,51.57,51.77,636100.0],["2025-03-12",51.9,52.68,51.27,51.61,650500.0],["2025-03-13",51.39,51.56,50.71,51.06,494700.0],["2025-03-14",51.67,53.29,51.25,52.92,551200.0],["2025-03-17",52.76,53.66,52.42,53.26,488900.0],["2025-03-18",53.0,53.15,52.38,52.52,877300.0],["2025-03-19",52.58,53.9,52.53,53.54,448800.0],["2025-03-20",53.07,54.05,53.07,53.5,411300.0],["2025-03-21",52.92,53.36,52.2,53.05,1260100.0],["2025-03-24",54.04,54.64,53.84,54.43,522300.0],["2025-03-25",54.68,55.83,54.5,55.26,427500.0],["2025-03-26",55.26,55.87,54.65,55.08,458500.0],["2025-03-27",55.02,55.4,54.12,55.17,424500.0],["2025-03-28",54.91,55.42,53.67,54.28,595500.0],["2025-03-31",53.65,54.99,53.22,54.71,995400.0],["2025-04-01",54.39,57.0,54.09,56.7,1310600.0],["2025-04-02",55.68,57.49,55.0,57.17,929900.0],["2025-04-03",54.59,55.87,53.33,53.46,1037100.0],["2025-04-04",51.1,52.42,49.78,50.18,1012000.0],["2025-04-07",47.81,52.47,47.0,49.7,1322900.0],["2025-04-08",51.86,52.51,47.46,48.0,1714600.0],["2025-04-09",47.61,53.86,47.22,53.35,1134200.0],["2025-04-10",51.74,52.25,49.75,50.93,965600.0],["2025-04-11",50.71,52.03,49.7,51.88,712300.0],["2025-04-14",53.0,53.13,51.82,52.13,564500.0],["2025-04-15",52.19,52.83,51.91,52.22,541400.0],["2025-04-16",51.62,52.18,50.8,51.31,482100.0],["2025-04-17",51.34,51.7,50.73,50.94,472900.0],["2025-04-21",50.35,50.56,49.03,49.73,434600.0],["2025-04-22",50.74,51.58,50.38,51.06,927900.0],["2025-04-23",52.2,53.31,51.51,51.65,607700.0],["2025-04-24",51.84,52.7,51.84,52.03,546200.0],["2025-04-25",51.87,52.62,51.62,52.39,571000.0],["2025-04-28",52.5,53.33,52.35,52.78,623900.0],["2025-04-29",52.55,53.77,52.55,53.52,807300.0],["2025-04-30",52.78,53.69,52.3,53.36,673700.0],["2025-05-01",53.67,54.28,53.16,53.91,830800.0],["2025-05-02",54.56,55.09,54.37,54.84,577800.0],["2025-05-05",54.3,55.15,54.3,54.55,549800.0],["2025-05-06",53.97,54.66,53.6,54.43,571300.0],["2025-05-07",54.82,55.45,54.28,54.88,688700.0],["2025-05-08",52.51,53.23,48.43,48.46,1767000.0],["2025-05-09",48.75,49.02,46.23,46.56,1423900.0],["2025-05-12",48.67,49.86,47.9,48.76,1752600.0],["2025-05-13",48.86,49.47,48.25,49.16,1256300.0],["2025-05-14",48.78,49.57,48.76,49.21,1090500.0],["2025-05-15",49.17,49.6,48.56,48.77,1043500.0],["2025-05-16",48.66,49.36,48.57,48.87,734500.0],["2025-05-19",48.32,49.12,48.32,49.12,573000.0],["2025-05-20",48.9,49.34,47.76,47.79,964000.0],["2025-05-21",47.41,47.66,45.51,45.7,1328100.0],["2025-05-22",45.72,46.77,45.57,46.47,1285300.0],["2025-05-23",45.94,47.08,45.9,46.29,1011000.0],["2025-05-27",46.79,47.46,46.1,46.59,791400.0],["2025-05-28",46.51,47.05,46.24,46.26,687200.0],["2025-05-29",46.65,46.65,45.76,46.14,478900.0],["2025-05-30",46.14,46.47,45.67,46.26,655500.0],["2025-06-02",45.95,46.47,45.3,46.12,709400.0],["2025-06-03",46.12,47.15,45.92,46.79,626900.0],["2025-06-04",47.23,47.65,46.36,46.62,470000.0],["2025-06-05",46.65,47.22,46.47,46.97,560600.0],["2025-06-06",47.48,47.48,46.78,47.3,560300.0],["2025-06-09",47.12,47.95,47.0,47.79,546800.0],["2025-06-10",47.7,47.91,47.01,47.38,743000.0],["2025-06-11",47.41,47.93,46.91,47.06,457700.0],["2025-06-12",47.06,47.27,46.66,46.88,371300.0],["2025-06-13",46.31,46.61,44.96,45.07,645700.0],["2025-06-16",45.33,46.0,45.17,45.56,722700.0],["2025-06-17",45.11,45.65,44.96,44.99,397400.0],["2025-06-18",44.97,45.64,44.6,44.78,439500.0],["2025-06-20",44.94,45.24,44.21,44.59,1198700.0],["2025-06-23",44.52,45.39,44.06,45.37,654000.0],["2025-06-24",45.91,46.26,45.28,46.04,565800.0],["2025-06-25",46.13,46.24,44.91,45.18,558500.0],["2025-06-26",45.26,45.49,44.96,45.41,471200.0],["2025-06-27",45.69,45.9,45.16,45.49,725700.0],["2025-06-30",45.85,46.39,45.66,45.91,725300.0],["2025-07-01",45.62,46.61,45.44,45.94,655400.0],["2025-07-02",45.94,45.94,45.03,45.49,790000.0],["2025-07-03",45.74,46.45,45.32,46.21,438500.0],["2025-07-07",46.11,46.44,45.35,45.47,651400.0],["2025-07-08",45.54,46.61,45.54,45.93,826300.0],["2025-07-09",46.16,46.26,45.17,45.43,652800.0],["2025-07-10",45.31,45.54,44.7,45.11,628300.0],["2025-07-11",44.94,45.05,43.74,43.9,630100.0],["2025-07-14",43.95,44.8,43.92,44.44,615900.0],["2025-07-15",44.58,44.61,43.75,43.78,611300.0],["2025-07-16",44.13,44.56,43.92,44.26,692600.0],["2025-07-17",45.17,45.99,44.83,45.7,806900.0],["2025-07-18",45.89,45.89,45.25,45.34,480700.0],["2025-07-21",45.4,45.7,44.92,45.0,415400.0],["2025-07-22",45.01,45.82,44.76,45.52,730500.0],["2025-07-23",45.52,46.18,44.71,45.96,1009800.0],["2025-07-24",45.97,46.17,44.91,44.95,616600.0],["2025-07-25",45.17,45.45,44.55,44.8,886400.0],["2025-07-28",44.98,45.2,44.45,44.52,1010200.0],["2025-07-29",44.94,45.15,43.6,43.64,1057700.0],["2025-07-30",43.7,44.49,43.39,43.71,787200.0],["2025-07-31",43.65,43.74,42.51,42.56,904100.0],["2025-08-01",41.86,42.13,40.45,40.74,1156600.0],["2025-08-04",41.08,42.16,40.8,41.93,911000.0],["2025-08-05",41.94,41.94,41.19,41.54,758300.0],["2025-08-06",41.63,42.23,41.26,42.15,1159100.0],["2025-08-07",45.2,46.36,42.8,43.74,1453800.0],["2025-08-08",44.07,45.38,43.73,44.55,1228600.0],["2025-08-11",44.58,45.13,44.29,44.39,935000.0],["2025-08-12",44.53,46.49,44.49,46.34,1155600.0],["2025-08-13",46.52,47.62,46.29,47.29,1117800.0],["2025-08-14",47.03,47.03,46.29,46.61,919600.0],["2025-08-15",46.83,46.83,45.94,46.56,763600.0],["2025-08-18",46.56,47.36,46.23,47.25,573800.0],["2025-08-19",47.35,47.77,46.97,47.03,520800.0],["2025-08-20",46.98,47.25,46.78,47.09,823900.0],["2025-08-21",46.96,47.91,46.62,47.87,1054700.0],["2025-08-22",48.13,49.83,48.13,49.31,774000.0],["2025-08-25",49.28,49.51,48.72,48.76,682700.0],["2025-08-26",48.64,48.9,48.13,48.14,1607800.0],["2025-08-27",48.1,48.5,47.81,48.49,692000.0],["2025-08-28",48.54,49.22,48.18,49.2,849900.0],["2025-08-29",49.29,49.42,48.88,49.35,789300.0],["2025-09-02",48.74,49.21,48.45,48.98,756100.0],["2025-09-03",48.99,49.22,48.57,49.17,1140300.0],["2025-09-04",49.24,49.67,48.41,49.64,800800.0],["2025-09-05",49.96,51.0,49.87,50.25,709400.0],["2025-09-08",50.79,51.3,49.48,51.21,1432800.0],["2025-09-09",51.35,51.35,50.27,51.23,725200.0],["2025-09-10",51.23,51.64,49.88,50.09,1056800.0],["2025-09-11",50.48,50.91,49.43,50.63,915100.0],["2025-09-12",50.79,50.94,50.12,50.15,888500.0],["2025-09-15",50.28,50.54,49.57,49.59,677200.0],["2025-09-16",49.51,49.51,48.83,49.38,812600.0],["2025-09-17",49.77,51.19,49.55,49.76,833500.0],["2025-09-18",50.09,51.25,49.89,51.13,894200.0],["2025-09-19",51.35,51.47,50.16,50.89,2918500.0],["2025-09-22",50.8,53.02,50.16,52.9,1513100.0],["2025-09-23",53.07,53.45,52.19,52.36,960100.0],["2025-09-24",52.61,52.99,52.2,52.28,494500.0],["2025-09-25",52.01,52.02,51.11,51.71,567000.0],["2025-09-26",51.67,52.45,51.3,52.26,476000.0],["2025-09-29",52.42,52.61,52.0,52.34,838100.0],["2025-09-30",52.34,52.82,51.41,52.77,843500.0],["2025-10-01",52.49,52.91,52.13,52.74,847100.0],["2025-10-02",52.86,53.17,52.51,53.02,588300.0],["2025-10-03",53.02,54.28,53.02,53.62,682400.0],["2025-10-06",53.79,54.25,53.1,53.58,846100.0],["2025-10-07",53.48,53.64,52.66,52.69,575200.0],["2025-10-08",52.93,53.33,52.23,52.89,605000.0],["2025-10-09",52.89,52.89,51.64,52.38,481400.0],["2025-10-10",52.5,52.64,50.63,51.01,499300.0],["2025-10-13",51.55,51.55,50.56,51.0,420600.0],["2025-10-14",50.21,51.82,50.21,51.48,401000.0],["2025-10-15",51.71,52.08,50.28,50.52,522700.0],["2025-10-16",51.14,51.2,48.05,48.18,967300.0],["2025-10-17",47.83,48.88,47.55,48.75,800800.0],["2025-10-20",49.16,49.66,48.65,49.01,730200.0],["2025-10-21",49.32,50.2,48.56,49.61,571800.0],["2025-10-22",49.61,50.14,49.11,49.52,637800.0],["2025-10-23",49.49,50.18,49.02,50.02,350300.0],["2025-10-24",50.54,50.88,50.19,50.4,407700.0],["2025-10-27",50.87,50.91,49.98,50.21,398600.0],["2025-10-28",50.21,50.5,49.66,49.75,482200.0],["2025-10-29",49.35,49.56,46.97,47.34,1037700.0],["2025-10-30",47.23,48.53,46.67,47.23,1234400.0],["2025-10-31",47.05,47.67,46.86,47.63,750600.0],["2025-11-03",47.63,47.73,46.61,47.67,982600.0],["2025-11-04",47.64,47.72,46.92,47.37,492800.0],["2025-11-05",47.48,48.39,47.41,48.24,692300.0],["2025-11-06",49.2,52.28,48.53,50.63,1521100.0],["2025-11-07",50.5,50.51,48.92,48.96,831500.0],["2025-11-10",48.98,49.15,47.35,47.48,885400.0],["2025-11-11",47.63,48.77,47.14,48.0,883700.0],["2025-11-12",48.22,48.77,47.47,47.57,872000.0],["2025-11-13",47.11,47.58,46.77,47.16,668100.0],["2025-11-14",46.76,47.1,46.41,46.97,612300.0],["2025-11-17",46.78,47.13,46.02,46.3,943100.0],["2025-11-18",46.03,46.61,45.73,46.26,723100.0],["2025-11-19",46.42,46.67,45.91,46.32,584000.0],["2025-11-20",47.05,47.54,45.61,45.66,710200.0],["2025-11-21",45.66,47.29,45.66,46.61,778500.0],["2025-11-24",46.62,47.01,46.16,46.75,817100.0],["2025-11-25",47.08,47.83,47.08,47.22,610100.0],["2025-11-26",47.2,47.51,46.74,46.86,884000.0],["2025-11-28",47.13,47.2,46.71,46.86,259800.0],["2025-12-01",46.35,46.8,46.01,46.16,706200.0],["2025-12-02",46.59,46.9,46.2,46.5,567400.0],["2025-12-03",46.42,47.13,46.21,47.08,606400.0],["2025-12-04",46.96,47.14,46.23,46.35,581100.0],["2025-12-05",46.25,46.92,45.83,45.91,853900.0],["2025-12-08",46.34,46.34,45.12,45.26,620500.0],["2025-12-09",45.43,45.97,45.33,45.47,447000.0],["2025-12-10",45.1,47.33,45.1,46.8,686300.0],["2025-12-11",46.89,47.77,46.3,47.46,1250200.0],["2025-12-12",47.5,47.99,47.33,47.53,689400.0],["2025-12-15",47.78,47.78,46.53,46.67,773900.0],["2025-12-16",46.81,48.36,46.81,48.05,1359700.0],["2025-12-17",48.03,48.87,47.76,48.2,687400.0],["2025-12-18",48.21,48.8,48.06,48.3,685000.0],["2025-12-19",48.14,48.57,47.92,48.14,2161900.0],["2025-12-22",48.1,49.44,48.1,48.94,668500.0],["2025-12-23",48.69,49.33,48.33,48.69,545100.0],["2025-12-24",48.92,49.07,48.54,48.87,262200.0],["2025-12-26",48.79,49.1,48.31,48.73,279100.0],["2025-12-29",48.68,49.7,48.25,48.6,319300.0],["2025-12-30",48.44,48.76,48.09,48.12,333200.0],["2025-12-31",48.11,48.25,47.76,47.81,474200.0],["2026-01-02",48.01,48.01,45.6,45.67,533900.0],["2026-01-05",45.37,47.01,45.37,45.93,948300.0],["2026-01-06",45.86,45.87,45.24,45.48,679400.0],["2026-01-07",45.94,46.2,45.4,46.1,647800.0],["2026-01-08",45.89,47.08,45.75,46.7,806700.0],["2026-01-09",46.62,47.11,46.0,46.77,428200.0],["2026-01-12",46.47,47.41,46.05,47.1,540400.0],["2026-01-13",47.03,47.53,45.12,45.63,468700.0],["2026-01-14",45.46,45.67,44.86,45.47,426300.0],["2026-01-15",45.47,45.72,43.4,43.49,971200.0],["2026-01-16",43.49,44.06,42.65,42.99,732500.0],["2026-01-20",42.35,43.11,42.0,42.39,551900.0],["2026-01-21",42.5,43.3,42.48,42.9,635300.0],["2026-01-22",43.12,44.04,43.12,43.73,599000.0],["2026-01-23",43.73,44.13,43.34,44.03,489100.0],["2026-01-26",44.03,45.02,44.01,44.81,626300.0],["2026-01-27",44.87,44.87,43.83,44.7,659200.0],["2026-01-28",44.92,45.28,43.44,43.5,651500.0],["2026-01-29",43.32,43.45,41.86,43.2,922800.0],["2026-01-30",43.08,44.06,42.82,43.36,1140600.0],["2026-02-02",43.36,44.51,43.05,43.45,982900.0],["2026-02-03",42.77,42.83,38.89,39.52,2171000.0],["2026-02-04",39.26,41.42,38.89,40.97,925200.0],["2026-02-05",41.57,42.2,40.5,40.66,1072800.0],["2026-02-06",41.17,42.4,41.17,42.28,951900.0],["2026-02-09",41.93,42.15,41.45,41.83,611800.0],["2026-02-10",41.97,42.74,41.83,42.42,506000.0],["2026-02-11",42.45,42.64,40.28,40.33,1389100.0],["2026-02-12",40.49,41.25,38.53,39.27,875900.0],["2026-02-13",39.66,40.5,39.52,39.56,652100.0],["2026-02-17",40.31,41.08,40.17,40.58,957800.0],["2026-02-18",40.77,41.2,40.53,40.59,712300.0],["2026-02-19",40.63,40.81,40.2,40.75,519500.0],["2026-02-20",40.75,41.62,40.51,40.88,620000.0],["2026-02-23",40.78,41.07,38.2,38.47,800700.0],["2026-02-24",38.49,39.71,38.49,39.08,857200.0],["2026-02-25",39.2,41.66,38.84,41.48,1756600.0],["2026-02-26",40.23,41.07,38.05,39.8,2684400.0],["2026-02-27",39.59,40.07,39.24,39.68,1381400.0],["2026-03-02",39.08,41.16,38.74,40.35,1124200.0],["2026-03-03",40.19,41.94,39.65,41.41,735600.0],["2026-03-04",42.43,42.85,41.34,42.44,926200.0],["2026-03-05",42.37,42.91,41.69,42.86,783200.0],["2026-03-06",42.41,42.87,41.68,42.55,778700.0],["2026-03-09",42.09,43.01,40.89,42.63,948600.0],["2026-03-10",42.72,43.0,41.27,42.07,950100.0],["2026-03-11",42.3,42.87,40.77,41.44,804200.0],["2026-03-12",40.96,41.92,40.32,40.43,821600.0],["2026-03-13",40.63,41.47,39.51,39.77,535600.0],["2026-03-16",39.99,40.22,39.31,39.55,587700.0],["2026-03-17",39.77,41.01,39.67,39.86,551200.0],["2026-03-18",39.47,40.06,39.1,39.13,574800.0],["2026-03-19",39.08,39.84,38.8,39.68,756700.0],["2026-03-20",39.62,39.87,38.95,39.44,1382800.0],["2026-03-23",40.47,41.08,39.93,40.89,748100.0],["2026-03-24",40.4,40.52,39.45,39.86,677000.0],["2026-03-25",40.13,40.8,38.7,40.04,786200.0],["2026-03-26",40.1,41.23,39.86,40.86,626300.0],["2026-03-27",40.25,40.25,39.31,39.88,663900.0],["2026-03-30",40.7,40.86,40.02,40.31,781800.0],["2026-03-31",40.88,41.3,40.19,41.01,604700.0],["2026-04-01",41.16,41.5,40.5,40.96,647500.0],["2026-04-02",40.64,41.6,39.8,41.33,739800.0],["2026-04-06",41.34,41.47,40.92,41.13,436600.0],["2026-04-07",41.1,41.34,40.67,40.78,440800.0],["2026-04-08",41.97,42.17,41.36,41.38,865400.0],["2026-04-09",40.93,40.93,39.35,40.75,658000.0],["2026-04-10",40.77,40.77,39.52,39.89,447300.0],["2026-04-13",39.73,41.37,39.61,41.24,910700.0],["2026-04-14",41.33,42.08,41.09,41.45,548600.0],["2026-04-15",41.7,42.87,41.7,42.48,723700.0],["2026-04-16",42.81,43.14,42.04,42.8,1102900.0],["2026-04-17",44.05,44.99,43.63,44.47,1182900.0],["2026-04-20",44.1,45.46,44.1,45.15,1304500.0],["2026-04-21",45.21,46.04,44.06,44.22,1342900.0],["2026-04-22",44.82,44.86,43.76,44.25,542700.0],["2026-04-23",43.6,44.57,41.5,42.21,637500.0],["2026-04-24",42.2,43.21,41.83,43.19,576000.0],["2026-04-27",42.84,44.06,42.37,43.37,573200.0],["2026-04-28",43.93,44.4,43.44,43.94,610900.0],["2026-04-29",43.12,44.03,43.12,43.6,547700.0],["2026-04-30",43.04,43.55,42.59,43.22,722200.0],["2026-05-01",44.05,44.73,43.31,43.86,531900.0],["2026-05-04",43.71,44.98,43.71,44.28,496900.0],["2026-05-05",44.36,44.56,43.65,44.16,487200.0],["2026-05-06",44.14,44.33,42.95,43.27,871700.0],["2026-05-07",47.3,48.54,45.46,46.65,1323800.0],["2026-05-08",46.1,46.73,45.02,45.51,912500.0],["2026-05-11",44.89,45.3,42.09,42.36,987300.0],["2026-05-12",42.93,43.15,41.82,42.18,788100.0],["2026-05-13",41.7,42.06,40.54,40.81,701200.0],["2026-05-14",41.24,41.44,40.0,40.87,675400.0],["2026-05-15",41.31,42.23,40.93,41.66,808000.0],["2026-05-18",41.67,43.53,41.58,42.8,926500.0],["2026-05-19",43.39,44.0,42.32,42.59,667500.0],["2026-05-20",42.37,43.37,41.59,43.25,511200.0],["2026-05-21",42.81,43.03,41.42,42.52,469600.0],["2026-05-22",42.52,43.42,42.25,42.72,512000.0],["2026-05-26",42.17,42.76,41.84,42.35,525400.0],["2026-05-27",41.58,43.06,41.58,42.32,847600.0],["2026-05-28",42.26,42.73,42.02,42.4,470100.0],["2026-05-29",42.73,44.09,42.59,43.67,1070100.0],["2026-06-01",44.34,45.49,43.51,45.03,1009300.0],["2026-06-02",44.11,44.63,43.36,43.71,630800.0],["2026-06-03",43.61,43.61,40.7,41.56,956000.0],["2026-06-04",42.73,42.9,41.95,42.36,756300.0],["2026-06-05",42.36,43.13,42.03,42.8,709300.0],["2026-06-08",42.55,43.7,42.04,42.56,1061000.0],["2026-06-09",42.56,43.18,42.09,42.64,782700.0],["2026-06-10",42.07,43.76,41.58,43.73,1166400.0],["2026-06-11",43.37,44.57,42.79,44.36,975800.0],["2026-06-12",44.66,45.37,43.89,45.24,833400.0],["2026-06-15",45.36,45.65,44.71,44.79,805100.0],["2026-06-16",44.97,45.52,44.53,45.5,577200.0],["2026-06-17",44.95,46.15,44.51,44.64,1153500.0],["2026-06-18",44.61,44.99,43.62,44.09,1588500.0],["2026-06-22",43.71,44.75,42.55,42.92,1505200.0],["2026-06-23",43.5,45.33,43.01,45.17,1492000.0],["2026-06-24",45.04,47.28,45.04,46.39,706000.0],["2026-06-25",45.89,47.14,45.65,46.66,609500.0],["2026-06-26",47.05,49.63,47.05,49.26,2807600.0],["2026-06-29",49.38,50.22,48.77,49.51,1285300.0],["2026-06-30",49.19,50.35,49.01,50.29,1048700.0],["2026-07-01",51.4,53.07,50.95,52.53,768900.0],["2026-07-02",52.91,54.95,52.81,54.88,1231100.0],["2026-07-06",54.37,56.3,54.0001,55.93,1212027.898074],["2026-07-07",57.025,57.04,55.595,55.62,1066013.96256],["2026-07-08",55.21,56.12,54.6,55.88,1296272.613137],["2026-07-09",54.7,56.535,54.05,56.4,1040254.54934],["2026-07-10",56.97,57.58,56.29,56.42,671904.513181],["2026-07-13",56.91,57.6,56.35,56.43,758114.780171],["2026-07-14",54.75,56.11,53.81,55.11,765361.856994],["2026-07-15",55.2,57.27,55.2,57.04,2287621.897419],["2026-07-16",57.57,59.31,56.9701,58.67,1128722.702077],["2026-07-17",58.17,60.17,57.57,58.07,1892634.139092],["2026-07-20",57.98,58,56.76,56.87,892873.752126],["2026-07-21",55.71,57,55.7,56.69,869296.046568],["2026-07-22",56.36,57.195,54.245,54.71,977957.676838],["2026-07-23",54.64,55.28,53.98,54.53,583104.155362],["2026-07-24",55.16,56.755,55.1101,56.31,507840.565397],["2026-07-27",57.27,58.205,57,57.88,951599.621922],["2026-07-28",58.63,60.53,58.63,59.97,634748.929544],["2026-07-29",60.06,61.08,59.68,60.18,1086575.949179],["2026-07-30",59.15,59.235,57.365,57.69,661748.067191],["2026-07-31",57,57.72,56.68,57.33,732951.160759],["2026-08-03",58.39,59.3,56.62,57.37,931484.003368],["2026-08-04",56.84,57.53,55.73,57.2,2085724.529496],["2026-08-05",58.77,59.11,56.795,57.79,971111.935456],["2026-08-06",52.9,57.01,51.0675,55.22,1883177.149092],["2026-08-07",54.66,55.435,52.85,53.67,2454246.019688],["2026-08-10",52.5,53.4,51.87,52.685,433914.160639],["2026-08-11",52.49,53.065,51.98,52.24,1105822.841653],["2026-08-12",51.7,52.78,51.6,52.75,916098.966643],["2026-08-13",53.2,53.75,52.06,53.66,1002302.726487],["2026-08-14",53.96,54.13,52.4901,53.44,680776.638823]]}