{"t":"ANIK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1993-05-03",4.25,6.0,3.0,3.5,75200.0],["1993-05-04",3.5,4.0,3.5,4.0,7900.0],["1993-05-05",4.0,4.0,3.25,4.0,26100.0],["1993-05-06",4.0,4.0,3.625,4.0,1900.0],["1993-05-07",4.25,4.5,4.25,4.5,12100.0],["1993-05-10",4.5,4.75,4.25,4.25,29000.0],["1993-05-11",4.25,4.25,4.25,4.25,1100.0],["1993-05-12",4.75,4.75,4.75,4.75,100.0],["1993-05-13",4.375,4.375,4.25,4.375,1800.0],["1993-05-14",4.375,4.375,4.375,4.375,0.0],["1993-05-17",4.375,4.5,4.25,4.5,3600.0],["1993-05-18",4.5,4.5,4.5,4.5,0.0],["1993-05-19",4.5,4.625,4.25,4.625,5600.0],["1993-05-20",4.625,4.75,4.25,4.75,5700.0],["1993-05-21",4.625,4.625,4.0,4.0,18200.0],["1993-05-24",4.0,4.25,3.75,4.125,35000.0],["1993-05-25",3.75,4.125,3.5,3.75,92300.0],["1993-05-26",3.5,3.75,3.125,3.25,117500.0],["1993-05-27",3.25,3.5,3.125,3.25,111800.0],["1993-05-28",3.0,3.5,2.75,3.25,43700.0],["1993-06-01",3.25,3.25,2.75,3.25,4000.0],["1993-06-02",2.75,3.25,2.625,3.25,461800.0],["1993-06-03",3.375,3.5,3.25,3.25,56400.0],["1993-06-04",3.25,3.625,3.25,3.625,99500.0],["1993-06-07",3.25,3.75,3.25,3.75,6700.0],["1993-06-08",3.375,3.625,3.25,3.375,50200.0],["1993-06-09",3.375,3.625,3.25,3.625,33600.0],["1993-06-10",3.625,3.625,3.375,3.5,64800.0],["1993-06-11",3.5,3.875,3.5,3.875,6200.0],["1993-06-14",3.5,3.6875,3.5,3.5,4400.0],["1993-06-15",3.5,3.875,3.5,3.75,108600.0],["1993-06-16",3.5625,3.8125,3.5,3.5,7000.0],["1993-06-17",3.6875,3.75,3.5,3.5,20500.0],["1993-06-18",3.5,3.625,3.5,3.625,9800.0],["1993-06-21",3.625,3.625,3.5,3.5,53800.0],["1993-06-22",3.5,3.625,3.5,3.5,9700.0],["1993-06-23",3.5625,3.625,3.25,3.625,15800.0],["1993-06-24",3.25,3.5,3.25,3.5,7900.0],["1993-06-25",3.25,3.375,3.125,3.375,25100.0],["1993-06-28",3.5,3.5,3.125,3.125,7700.0],["1993-06-29",3.125,3.5,3.125,3.125,5900.0],["1993-06-30",3.125,3.375,3.0,3.0,40600.0],["1993-07-01",3.0,3.0,2.75,2.875,147300.0],["1993-07-02",2.875,3.0,2.75,3.0,15000.0],["1993-07-06",2.75,2.75,2.375,2.375,23300.0],["1993-07-07",2.75,2.75,2.0,2.0,24900.0],["1993-07-08",2.0,2.375,2.0,2.375,2800.0],["1993-07-09",2.375,2.75,2.125,2.75,27100.0],["1993-07-12",2.5,2.75,2.5,2.75,20400.0],["1993-07-13",2.625,3.0,2.625,3.0,17200.0],["1993-07-14",2.75,3.0,2.75,3.0,57000.0],["1993-07-15",2.75,3.0,2.75,3.0,29100.0],["1993-07-16",3.0,3.0,3.0,3.0,1700.0],["1993-07-19",2.875,3.0,2.75,2.75,38500.0],["1993-07-20",3.0,3.0,2.75,3.0,1400.0],["1993-07-21",3.0,3.0,2.75,3.0,124700.0],["1993-07-22",3.0,3.0,2.75,2.75,400.0],["1993-07-23",3.0,3.0,2.75,3.0,11800.0],["1993-07-26",2.75,3.0,2.75,2.75,6900.0],["1993-07-27",2.75,2.875,2.75,2.75,2800.0],["1993-07-28",2.75,3.125,2.75,2.75,5500.0],["1993-07-29",3.0,3.0,2.75,2.75,1400.0],["1993-07-30",2.75,2.875,2.75,2.75,83400.0],["1993-08-02",2.75,3.125,2.75,2.75,3500.0],["1993-08-03",2.75,2.9375,2.75,2.75,11700.0],["1993-08-04",2.75,2.875,2.75,2.875,1600.0],["1993-08-05",2.75,3.0,2.75,2.875,27100.0],["1993-08-06",2.75,3.25,2.75,2.875,17500.0],["1993-08-09",3.0,3.375,2.875,2.875,16300.0],["1993-08-10",2.875,3.5,2.875,3.5,36200.0],["1993-08-11",3.125,3.375,3.125,3.25,11400.0],["1993-08-12",3.125,3.125,3.125,3.125,2500.0],["1993-08-13",3.0,3.0,3.0,3.0,2000.0],["1993-08-16",3.1875,3.375,3.0,3.375,10800.0],["1993-08-17",3.0,3.375,3.0,3.375,13900.0],["1993-08-18",3.375,3.375,3.0,3.375,7400.0],["1993-08-19",3.375,3.375,3.0,3.0,23000.0],["1993-08-20",3.375,3.375,3.375,3.375,3000.0],["1993-08-23",3.0,3.0625,3.0,3.0,2100.0],["1993-08-24",2.875,2.875,2.875,2.875,100.0],["1993-08-25",2.875,2.875,2.875,2.875,400.0],["1993-08-26",2.875,3.0,2.875,2.875,13400.0],["1993-08-27",2.875,3.125,2.875,2.875,5200.0],["1993-08-30",3.0,3.0,3.0,3.0,7700.0],["1993-08-31",2.875,3.125,2.875,3.125,47600.0],["1993-09-01",3.0,3.125,3.0,3.125,4300.0],["1993-09-02",2.875,2.875,2.875,2.875,200.0],["1993-09-03",2.875,3.25,2.875,3.25,3900.0],["1993-09-07",3.25,3.25,2.875,2.875,14400.0],["1993-09-08",2.875,3.125,2.875,2.875,24400.0],["1993-09-09",2.875,3.25,2.875,3.25,1000.0],["1993-09-10",3.125,3.125,2.875,2.875,1100.0],["1993-09-13",2.875,2.875,2.875,2.875,600.0],["1993-09-14",2.875,3.0,2.875,3.0,40900.0],["1993-09-15",2.875,3.0,2.875,2.875,30100.0],["1993-09-16",2.875,2.875,2.875,2.875,0.0],["1993-09-17",2.875,2.875,2.875,2.875,7400.0],["1993-09-20",3.25,3.25,2.875,2.875,3300.0],["1993-09-21",2.875,3.25,2.75,2.875,14500.0],["1993-09-22",2.75,3.0,2.75,2.75,19400.0],["1993-09-23",3.0,3.0,2.625,2.625,2600.0],["1993-09-24",2.625,2.625,2.625,2.625,5400.0],["1993-09-27",2.625,2.75,2.5,2.5,23600.0],["1993-09-28",2.5,2.5,2.5,2.5,6500.0],["1993-09-29",2.375,2.5,2.375,2.5,7600.0],["1993-09-30",2.375,2.375,2.375,2.375,11300.0],["1993-10-01",2.375,2.375,2.375,2.375,3400.0],["1993-10-04",2.375,2.375,2.375,2.375,100.0],["1993-10-05",2.5,2.625,2.375,2.625,36400.0],["1993-10-06",2.5,2.625,2.5,2.5,21900.0],["1993-10-07",2.5,2.5,2.5,2.5,2400.0],["1993-10-08",2.5,2.625,2.5,2.5312,33000.0],["1993-10-11",2.625,2.625,2.5,2.625,16400.0],["1993-10-12",2.5,2.625,2.5,2.625,1600.0],["1993-10-13",2.5,2.5,2.5,2.5,7300.0],["1993-10-14",2.625,2.625,2.375,2.375,5300.0],["1993-10-15",2.375,2.75,2.375,2.75,18200.0],["1993-10-18",2.75,2.75,2.5,2.5,1600.0],["1993-10-19",2.625,2.625,2.5,2.5,6500.0],["1993-10-20",2.625,2.625,2.5,2.5,12600.0],["1993-10-21",2.5,2.625,2.5,2.625,1400.0],["1993-10-22",2.625,2.75,2.5,2.625,25800.0],["1993-10-25",2.5,2.625,2.5,2.5625,11500.0],["1993-10-26",2.5,2.75,2.5,2.75,2700.0],["1993-10-27",2.5,2.625,2.5,2.5,13400.0],["1993-10-28",2.625,2.625,2.375,2.5625,15400.0],["1993-10-29",2.5,2.625,2.5,2.625,14900.0],["1993-11-01",2.5,2.625,2.5,2.5,10100.0],["1993-11-02",2.5625,2.625,2.5625,2.625,13300.0],["1993-11-03",2.5,2.5,2.375,2.375,6100.0],["1993-11-04",2.625,2.625,2.375,2.375,2500.0],["1993-11-05",2.625,2.625,2.375,2.5,7800.0],["1993-11-08",2.375,2.625,2.375,2.625,6400.0],["1993-11-09",2.375,2.375,2.375,2.375,7100.0],["1993-11-10",2.375,2.5,2.0,2.125,26400.0],["1993-11-11",2.0,2.25,2.0,2.25,16900.0],["1993-11-12",2.25,2.375,2.0,2.0,19700.0],["1993-11-15",2.3125,2.375,2.3125,2.3125,8500.0],["1993-11-16",2.25,2.375,2.25,2.25,15100.0],["1993-11-17",2.375,2.375,2.25,2.3125,171100.0],["1993-11-18",2.25,2.375,2.25,2.3125,19900.0],["1993-11-19",2.25,2.375,2.25,2.375,8300.0],["1993-11-22",2.25,2.375,2.25,2.25,47100.0],["1993-11-23",2.25,2.25,2.25,2.25,0.0],["1993-11-24",2.375,2.375,2.25,2.375,9100.0],["1993-11-26",2.25,2.375,2.25,2.25,5300.0],["1993-11-29",2.25,2.375,2.25,2.375,3600.0],["1993-11-30",2.25,2.5,2.25,2.375,9200.0],["1993-12-01",2.375,2.5,2.375,2.5,7100.0],["1993-12-02",2.375,2.875,2.375,2.8125,25200.0],["1993-12-03",2.625,2.875,2.625,2.75,7500.0],["1993-12-06",2.625,2.625,2.625,2.625,3900.0],["1993-12-07",2.625,2.75,2.5,2.625,12800.0],["1993-12-08",2.75,2.75,2.625,2.625,1400.0],["1993-12-09",2.625,2.75,2.5,2.5,6400.0],["1993-12-10",2.75,2.75,2.5,2.75,21800.0],["1993-12-13",2.5,2.625,2.375,2.5,78100.0],["1993-12-14",2.625,2.625,2.375,2.375,31700.0],["1993-12-15",2.375,2.5,2.375,2.375,57700.0],["1993-12-16",2.375,2.375,2.25,2.375,5800.0],["1993-12-17",2.25,2.5,2.25,2.25,8000.0],["1993-12-20",2.5,2.625,2.375,2.625,98900.0],["1993-12-21",2.5,2.75,2.5,2.6875,137700.0],["1993-12-22",2.625,3.0,2.625,2.8438,91700.0],["1993-12-23",2.625,2.875,2.625,2.875,23100.0],["1993-12-27",3.0,3.25,2.75,2.875,26100.0],["1993-12-28",3.0,3.25,3.0,3.0,22800.0],["1993-12-29",3.0,4.625,3.0,4.25,700400.0],["1993-12-30",4.375,4.5,4.125,4.5,261600.0],["1993-12-31",4.5,4.5,4.25,4.4688,72800.0],["1994-01-03",4.4688,4.4688,4.0312,4.0312,74500.0],["1994-01-04",4.25,4.25,4.0,4.125,34700.0],["1994-01-05",4.25,4.25,4.0,4.125,36900.0],["1994-01-06",4.125,4.125,3.625,3.625,109100.0],["1994-01-07",3.625,3.875,3.625,3.875,8200.0],["1994-01-10",3.875,3.875,3.625,3.875,24400.0],["1994-01-11",3.625,3.875,3.625,3.875,9200.0],["1994-01-12",3.875,3.875,3.625,3.625,23800.0],["1994-01-13",3.875,3.875,3.6562,3.875,19400.0],["1994-01-14",3.875,3.875,3.6562,3.6562,14400.0],["1994-01-17",3.875,3.875,3.6562,3.6562,1100.0],["1994-01-18",3.6562,3.75,3.6562,3.6562,12000.0],["1994-01-19",3.6562,3.875,3.6562,3.875,2900.0],["1994-01-20",3.875,3.875,3.5,3.5,24600.0],["1994-01-21",3.5,3.8125,3.5,3.75,14800.0],["1994-01-24",3.75,3.75,3.5,3.75,5100.0],["1994-01-25",3.75,3.75,3.5,3.5,6700.0],["1994-01-26",3.625,3.75,3.375,3.375,13300.0],["1994-01-27",3.75,3.75,3.375,3.5625,64900.0],["1994-01-28",3.375,3.75,3.375,3.5,10300.0],["1994-01-31",3.75,3.75,3.5,3.75,3700.0],["1994-02-01",3.5,3.75,3.5,3.5,2100.0],["1994-02-02",3.5,3.75,3.5,3.5,4400.0],["1994-02-03",3.75,3.875,3.5,3.6875,24800.0],["1994-02-04",3.875,3.875,3.625,3.625,5500.0],["1994-02-07",3.875,3.875,3.5,3.5,6200.0],["1994-02-08",3.5,3.5,3.5,3.5,1000.0],["1994-02-09",3.5,3.625,3.25,3.4375,69100.0],["1994-02-10",3.5,3.625,3.375,3.5,26100.0],["1994-02-11",3.375,3.625,3.375,3.625,1200.0],["1994-02-14",3.375,3.625,3.375,3.375,2200.0],["1994-02-15",3.375,3.625,3.375,3.5,13700.0],["1994-02-16",3.375,3.4375,3.375,3.375,6200.0],["1994-02-17",3.375,3.375,3.375,3.375,4200.0],["1994-02-18",3.375,3.5,3.375,3.375,5300.0],["1994-02-22",3.375,3.375,3.375,3.375,600.0],["1994-02-23",3.375,3.625,3.375,3.625,7500.0],["1994-02-24",3.375,3.5,3.25,3.25,51300.0],["1994-02-25",3.5,3.5,3.25,3.25,2500.0],["1994-02-28",3.25,3.5,3.25,3.25,7100.0],["1994-03-01",3.5,3.5,3.375,3.375,1700.0],["1994-03-02",3.375,3.375,3.375,3.375,0.0],["1994-03-03",3.25,3.25,3.25,3.25,4700.0],["1994-03-04",3.25,3.5,3.125,3.5,151600.0],["1994-03-07",3.5,3.5,3.5,3.5,0.0],["1994-03-08",3.5,3.5,3.125,3.375,153200.0],["1994-03-09",3.25,3.5,3.25,3.25,1300.0],["1994-03-10",3.25,3.25,3.1875,3.25,75500.0],["1994-03-11",3.25,3.3125,3.25,3.3125,1500.0],["1994-03-14",3.25,3.375,3.25,3.25,47300.0],["1994-03-15",3.25,3.375,3.25,3.25,66700.0],["1994-03-16",3.25,3.5,3.25,3.25,25000.0],["1994-03-17",3.3125,3.375,3.25,3.25,4600.0],["1994-03-18",3.25,3.25,3.25,3.25,1200.0],["1994-03-21",3.25,3.5,3.25,3.5,26800.0],["1994-03-22",3.25,3.3125,3.25,3.3125,1600.0],["1994-03-23",3.25,3.4375,3.25,3.375,9800.0],["1994-03-24",3.5,3.5,3.375,3.5,17000.0],["1994-03-25",3.5,3.5,3.5,3.5,1500.0],["1994-03-28",3.5,3.5,3.5,3.5,0.0],["1994-03-29",3.375,3.5,3.375,3.375,2600.0],["1994-03-30",3.375,3.375,3.125,3.125,10500.0],["1994-03-31",3.125,3.25,3.0,3.125,16400.0],["1994-04-04",3.0,3.0,2.875,2.875,14200.0],["1994-04-05",2.875,3.0,2.875,3.0,14300.0],["1994-04-06",3.0,3.0,2.875,3.0,7500.0],["1994-04-07",2.875,2.875,2.875,2.875,700.0],["1994-04-08",2.875,3.0,2.875,2.875,3700.0],["1994-04-11",3.0,3.0,2.875,3.0,9900.0],["1994-04-12",2.875,3.0,2.75,2.75,16800.0],["1994-04-13",2.8125,2.875,2.75,2.75,14100.0],["1994-04-14",2.875,2.875,2.75,2.75,2100.0],["1994-04-15",2.75,2.75,2.75,2.75,2200.0],["1994-04-18",2.75,2.75,2.75,2.75,600.0],["1994-04-19",2.75,2.75,2.75,2.75,200.0],["1994-04-20",2.875,2.875,2.5,2.5,6000.0],["1994-04-21",2.5,2.5,2.5,2.5,5900.0],["1994-04-22",2.5,2.75,2.5,2.75,1000.0],["1994-04-25",2.5,2.5,2.5,2.5,1400.0],["1994-04-26",2.5,2.5,2.5,2.5,1000.0],["1994-04-28",2.5,2.75,2.5,2.5,5100.0],["1994-04-29",2.5,2.75,2.5,2.5,5400.0],["1994-05-02",2.5,2.5,2.375,2.375,5200.0],["1994-05-03",2.375,2.5,2.25,2.375,14700.0],["1994-05-04",2.25,2.25,2.25,2.25,3000.0],["1994-05-05",2.25,2.5,2.25,2.25,28000.0],["1994-05-06",2.25,2.3125,2.125,2.25,23500.0],["1994-05-09",2.25,2.25,2.25,2.25,4400.0],["1994-05-10",2.25,2.375,2.125,2.125,7200.0],["1994-05-11",2.125,2.375,2.125,2.25,8300.0],["1994-05-12",2.5,2.5,2.125,2.125,15300.0],["1994-05-13",2.125,2.125,2.125,2.125,600.0],["1994-05-16",2.375,2.375,2.25,2.25,3800.0],["1994-05-17",2.25,2.25,2.25,2.25,3700.0],["1994-05-18",2.25,2.25,2.25,2.25,100.0],["1994-05-19",2.25,2.25,2.25,2.25,1200.0],["1994-05-20",2.5,2.5,2.25,2.25,1700.0],["1994-05-23",2.375,2.375,2.375,2.375,300.0],["1994-05-24",2.25,2.25,2.25,2.25,100.0],["1994-05-25",2.375,2.375,2.25,2.25,6800.0],["1994-05-26",2.25,2.5,2.25,2.4375,10800.0],["1994-05-27",2.5,2.5,2.25,2.25,2600.0],["1994-05-31",2.25,2.25,2.25,2.25,300.0],["1994-06-01",2.25,2.375,2.25,2.375,8200.0],["1994-06-02",2.5,3.0,2.375,3.0,63600.0],["1994-06-03",3.125,3.125,2.6875,2.875,28400.0],["1994-06-06",2.875,3.0,2.75,2.75,25900.0],["1994-06-07",2.875,3.0,2.75,2.75,6200.0],["1994-06-08",3.0,3.0,2.5,2.625,29300.0],["1994-06-09",2.625,2.75,2.5,2.625,17500.0],["1994-06-10",2.875,2.875,2.875,2.875,500.0],["1994-06-13",2.5,2.5,2.5,2.5,2100.0],["1994-06-14",2.875,3.0,2.75,2.875,15800.0],["1994-06-15",2.75,3.125,2.75,2.875,19300.0],["1994-06-16",3.125,3.125,2.875,3.125,3800.0],["1994-06-17",3.125,3.125,2.75,2.75,18400.0],["1994-06-20",2.75,3.125,2.75,3.125,1200.0],["1994-06-21",2.75,2.875,2.75,2.875,3500.0],["1994-06-22",2.875,2.875,2.875,2.875,1000.0],["1994-06-23",2.75,2.75,2.75,2.75,2400.0],["1994-06-24",2.75,3.0,2.75,2.875,4600.0],["1994-06-27",2.75,2.75,2.5,2.5,15600.0],["1994-06-28",2.75,2.75,2.25,2.5,15200.0],["1994-06-29",2.5,2.5,2.25,2.25,9300.0],["1994-06-30",2.5,2.5625,2.375,2.5625,7300.0],["1994-07-01",2.625,2.625,2.5,2.625,3900.0],["1994-07-05",2.625,2.625,2.25,2.25,700.0],["1994-07-06",2.4375,2.625,2.25,2.25,5300.0],["1994-07-07",2.25,2.5,2.25,2.25,3000.0],["1994-07-08",2.5,2.5,2.25,2.25,800.0],["1994-07-11",2.5,2.5,2.5,2.5,6000.0],["1994-07-12",2.5,2.5,2.25,2.25,1500.0],["1994-07-13",2.25,2.3125,2.25,2.25,6200.0],["1994-07-14",2.5,2.5,2.375,2.375,1800.0],["1994-07-15",2.375,2.625,2.375,2.625,5800.0],["1994-07-18",2.375,2.75,2.375,2.5,6100.0],["1994-07-19",2.5,3.0,2.5,3.0,6600.0],["1994-07-20",3.0,3.0,2.625,2.625,6400.0],["1994-07-21",2.625,2.75,2.625,2.75,7800.0],["1994-07-22",2.75,2.75,2.75,2.75,0.0],["1994-07-25",2.875,2.875,2.625,2.625,3400.0],["1994-07-26",2.875,2.875,2.625,2.75,400.0],["1994-07-27",2.625,2.625,2.625,2.625,300.0],["1994-07-28",2.625,2.75,2.625,2.75,1300.0],["1994-07-29",2.875,2.9375,2.875,2.9375,2200.0],["1994-08-01",2.625,2.625,2.625,2.625,4500.0],["1994-08-02",2.625,3.0,2.625,2.75,10500.0],["1994-08-03",2.75,2.75,2.75,2.75,0.0],["1994-08-04",2.625,2.625,2.625,2.625,100.0],["1994-08-05",2.625,3.0,2.625,2.625,1300.0],["1994-08-08",2.625,2.625,2.625,2.625,0.0],["1994-08-09",2.75,3.125,2.75,3.125,24500.0],["1994-08-10",3.125,3.25,3.0,3.0,5900.0],["1994-08-11",3.0,3.25,3.0,3.25,3600.0],["1994-08-12",3.25,3.25,3.0,3.0,4700.0],["1994-08-15",3.0,3.25,3.0,3.0156,10800.0],["1994-08-16",3.0,3.125,3.0,3.125,1200.0],["1994-08-17",3.25,3.25,3.0,3.0,7900.0],["1994-08-18",3.0,3.0625,3.0,3.0,51900.0],["1994-08-19",3.0,3.0,3.0,3.0,800.0],["1994-08-22",3.0,3.0,3.0,3.0,5400.0],["1994-08-23",3.0,3.0,3.0,3.0,13000.0],["1994-08-24",2.875,3.0625,2.875,2.875,21000.0],["1994-08-25",2.75,2.75,2.75,2.75,900.0],["1994-08-26",2.75,2.875,2.625,2.75,9200.0],["1994-08-29",2.75,2.75,2.625,2.625,2900.0],["1994-08-30",2.5,2.75,2.5,2.75,2300.0],["1994-08-31",2.5,2.75,2.5,2.75,3600.0],["1994-09-01",2.75,2.75,2.75,2.75,0.0],["1994-09-02",2.625,2.625,2.625,2.625,1000.0],["1994-09-06",2.5,2.5,2.5,2.5,5000.0],["1994-09-07",2.5,2.75,2.5,2.5,3800.0],["1994-09-08",2.5,2.5,2.5,2.5,4600.0],["1994-09-09",2.625,2.75,2.5,2.5,21300.0],["1994-09-12",2.625,2.625,2.5,2.625,46200.0],["1994-09-13",2.75,2.75,2.5,2.625,5400.0],["1994-09-14",2.75,2.75,2.5,2.5,18500.0],["1994-09-15",2.5,2.75,2.5,2.625,19600.0],["1994-09-16",2.5,2.625,2.5,2.625,32000.0],["1994-09-19",2.75,2.875,2.75,2.875,13900.0],["1994-09-20",2.875,2.9375,2.875,2.9375,10000.0],["1994-09-21",2.875,3.0,2.75,2.875,8100.0],["1994-09-22",3.0,3.0,2.875,2.875,1600.0],["1994-09-23",2.875,3.0,2.875,3.0,200.0],["1994-09-26",2.875,2.875,2.875,2.875,1900.0],["1994-09-27",2.875,2.875,2.875,2.875,6600.0],["1994-09-28",2.875,2.875,2.75,2.875,7800.0],["1994-09-29",2.625,2.625,2.625,2.625,200.0],["1994-09-30",2.625,2.625,2.625,2.625,200.0],["1994-10-03",2.625,2.625,2.625,2.625,1000.0],["1994-10-04",2.625,2.625,2.625,2.625,4000.0],["1994-10-05",2.625,2.625,2.5,2.5,4300.0],["1994-10-06",2.5,2.5,2.5,2.5,3000.0],["1994-10-07",2.5,2.5,2.5,2.5,1200.0],["1994-10-10",2.5,2.5,2.5,2.5,500.0],["1994-10-11",2.5,2.75,2.5,2.5,5900.0],["1994-10-12",2.625,2.75,2.625,2.75,6900.0],["1994-10-13",2.75,2.75,2.625,2.625,2700.0],["1994-10-14",2.625,2.625,2.625,2.625,2500.0],["1994-10-17",2.625,2.625,2.625,2.625,100.0],["1994-10-18",2.625,2.6875,2.625,2.6875,1000.0],["1994-10-19",2.625,2.625,2.375,2.375,8300.0],["1994-10-20",2.375,2.375,2.375,2.375,500.0],["1994-10-21",2.375,2.375,2.375,2.375,4300.0],["1994-10-24",2.375,2.375,2.125,2.125,8500.0],["1994-10-25",2.5,2.5,2.375,2.375,7600.0],["1994-10-26",2.25,2.25,2.25,2.25,700.0],["1994-10-27",2.25,2.25,2.25,2.25,200.0],["1994-10-28",2.5,2.5,2.25,2.25,1100.0],["1994-10-31",2.25,2.25,2.25,2.25,700.0],["1994-11-01",2.25,2.25,2.25,2.25,200.0],["1994-11-02",2.25,2.375,2.125,2.125,16000.0],["1994-11-03",2.25,2.25,1.875,2.125,56300.0],["1994-11-04",1.875,2.25,1.875,2.25,600.0],["1994-11-07",1.875,2.125,1.875,2.125,3600.0],["1994-11-08",1.875,2.0,1.875,2.0,2800.0],["1994-11-09",2.0,2.0,1.875,2.0,3000.0],["1994-11-10",1.875,2.0,1.875,1.875,5200.0],["1994-11-11",1.875,2.0,1.875,2.0,6000.0],["1994-11-14",1.875,2.0,1.875,2.0,1700.0],["1994-11-15",1.875,2.0625,1.875,2.0,9300.0],["1994-11-16",2.0,2.0,1.875,1.875,1700.0],["1994-11-17",1.875,2.0,1.875,2.0,1200.0],["1994-11-18",1.875,2.0625,1.875,2.0625,1300.0],["1994-11-21",1.875,2.125,1.875,2.0,12200.0],["1994-11-22",2.0625,2.125,2.0,2.0,14400.0],["1994-11-23",2.0,2.125,1.875,2.0,21300.0],["1994-11-25",2.0,2.0,2.0,2.0,2000.0],["1994-11-28",2.0,2.0625,2.0,2.0,12800.0],["1994-11-29",2.25,2.25,2.0,2.0,14600.0],["1994-11-30",2.0,2.0,1.75,1.75,50500.0],["1994-12-01",1.75,1.75,1.75,1.75,4900.0],["1994-12-02",1.875,1.875,1.625,1.625,4800.0],["1994-12-05",1.625,1.875,1.625,1.625,17500.0],["1994-12-06",1.75,1.75,1.625,1.625,49100.0],["1994-12-07",1.75,1.875,1.75,1.8125,185000.0],["1994-12-08",1.8125,1.8125,1.75,1.8125,34500.0],["1994-12-09",1.75,1.75,1.75,1.75,8500.0],["1994-12-12",1.625,1.625,1.625,1.625,1100.0],["1994-12-13",1.875,1.875,1.625,1.625,14600.0],["1994-12-14",1.625,1.75,1.625,1.625,8700.0],["1994-12-15",1.625,1.625,1.625,1.625,3800.0],["1994-12-16",1.625,1.75,1.5,1.5,27700.0],["1994-12-19",1.5,1.75,1.5,1.75,19100.0],["1994-12-20",1.625,1.875,1.625,1.75,13600.0],["1994-12-21",1.75,1.875,1.75,1.75,7500.0],["1994-12-22",1.875,1.875,1.75,1.8125,25000.0],["1994-12-23",1.875,1.875,1.75,1.75,2700.0],["1994-12-27",1.75,1.75,1.75,1.75,3500.0],["1994-12-28",1.75,1.875,1.75,1.75,35800.0],["1994-12-29",1.875,1.875,1.625,1.625,29200.0],["1994-12-30",1.625,1.875,1.625,1.875,11700.0],["1995-01-03",1.875,1.875,1.875,1.875,300.0],["1995-01-04",1.75,1.875,1.625,1.875,5300.0],["1995-01-05",1.625,1.75,1.625,1.75,7700.0],["1995-01-06",1.625,1.875,1.625,1.6875,7600.0],["1995-01-09",1.8125,1.8125,1.6875,1.6875,8300.0],["1995-01-10",1.6875,1.8125,1.6875,1.8125,7400.0],["1995-01-11",1.8125,1.8125,1.6875,1.6875,2200.0],["1995-01-12",1.6875,1.8125,1.6875,1.6875,4500.0],["1995-01-13",1.6875,1.75,1.625,1.75,11200.0],["1995-01-16",1.6875,1.75,1.625,1.625,18300.0],["1995-01-17",1.75,1.75,1.625,1.75,8300.0],["1995-01-18",1.6875,1.6875,1.625,1.625,1300.0],["1995-01-19",1.625,1.625,1.625,1.625,0.0],["1995-01-20",1.8125,1.8125,1.625,1.625,7300.0],["1995-01-23",1.75,1.8125,1.625,1.625,1700.0],["1995-01-24",1.8125,1.8125,1.8125,1.8125,1000.0],["1995-01-25",1.75,1.75,1.625,1.625,2500.0],["1995-01-26",1.75,1.75,1.75,1.75,1000.0],["1995-01-27",1.625,1.625,1.625,1.625,100.0],["1995-01-30",1.75,1.7969,1.625,1.7969,11500.0],["1995-01-31",1.875,1.875,1.875,1.875,300.0],["1995-02-01",1.875,1.875,1.75,1.75,14700.0],["1995-02-02",1.8125,1.875,1.75,1.75,31900.0],["1995-02-03",1.8125,1.875,1.75,1.75,6400.0],["1995-02-06",1.875,2.0,1.8125,1.875,18700.0],["1995-02-07",1.8125,1.8125,1.8125,1.8125,500.0],["1995-02-08",1.8125,1.8125,1.8125,1.8125,500.0],["1995-02-09",1.8125,1.8125,1.8125,1.8125,1200.0],["1995-02-10",1.8125,1.8125,1.8125,1.8125,0.0],["1995-02-13",1.8125,1.9375,1.8125,1.8125,3500.0],["1995-02-14",1.9375,1.9375,1.9375,1.9375,2500.0],["1995-02-15",1.9375,2.0,1.875,2.0,31000.0],["1995-02-16",1.875,1.875,1.875,1.875,3200.0],["1995-02-17",1.875,2.0,1.875,2.0,18800.0],["1995-02-21",1.875,2.0,1.875,2.0,13600.0],["1995-02-22",2.0,2.1875,2.0,2.0,16000.0],["1995-02-23",2.1875,2.1875,2.0,2.1875,36800.0],["1995-02-24",2.25,2.25,2.125,2.25,12300.0],["1995-02-27",2.125,2.25,2.125,2.125,11500.0],["1995-02-28",2.25,2.25,2.0625,2.0625,11000.0],["1995-03-01",2.0625,2.0625,2.0625,2.0625,0.0],["1995-03-02",2.0625,2.25,2.0625,2.0625,16200.0],["1995-03-03",2.0625,2.0625,2.0625,2.0625,500.0],["1995-03-06",2.0625,2.25,2.0625,2.25,38200.0],["1995-03-07",2.25,2.25,2.125,2.25,10200.0],["1995-03-08",2.125,2.25,2.125,2.1875,32600.0],["1995-03-09",2.25,2.25,2.0,2.0,20800.0],["1995-03-10",1.875,2.25,1.875,2.125,30700.0],["1995-03-13",2.25,2.25,2.125,2.125,18300.0],["1995-03-14",2.25,2.3125,2.125,2.125,15800.0],["1995-03-15",2.3125,2.3125,2.125,2.1875,8900.0],["1995-03-16",2.1875,2.1875,2.1875,2.1875,400.0],["1995-03-17",2.25,2.25,2.25,2.25,1500.0],["1995-03-20",2.3125,2.3125,2.1875,2.1875,5400.0],["1995-03-21",2.1875,2.25,2.125,2.25,5100.0],["1995-03-22",2.25,2.25,1.875,2.0625,9900.0],["1995-03-23",2.0,2.0,2.0,2.0,3000.0],["1995-03-24",1.875,2.0,1.875,2.0,5600.0],["1995-03-27",1.875,1.9375,1.875,1.875,7200.0],["1995-03-28",2.0625,2.0625,2.0,2.0625,9900.0],["1995-03-29",2.0,2.125,2.0,2.125,3100.0],["1995-03-30",2.0,2.3125,1.9375,2.25,24100.0],["1995-03-31",2.375,2.375,2.375,2.375,2000.0],["1995-04-03",2.375,2.75,2.25,2.625,56900.0],["1995-04-04",2.625,2.875,2.5,2.5,8200.0],["1995-04-05",2.5,2.875,2.5,2.875,1300.0],["1995-04-06",2.5,2.875,2.5,2.5,14900.0],["1995-04-07",2.5,2.75,2.5,2.75,5900.0],["1995-04-10",2.75,2.75,2.75,2.75,2000.0],["1995-04-11",2.75,2.75,2.75,2.75,1000.0],["1995-04-12",2.75,2.75,2.5,2.75,3500.0],["1995-04-13",2.5,2.75,2.5,2.75,23500.0],["1995-04-17",2.75,2.875,2.625,2.875,27600.0],["1995-04-18",2.625,2.875,2.5,2.5,7900.0],["1995-04-19",2.5,2.75,2.5,2.5,2600.0],["1995-04-20",2.5,2.75,2.5,2.75,3500.0],["1995-04-21",2.75,2.75,2.5,2.5,5800.0],["1995-04-24",2.5,2.5625,2.5,2.5625,10900.0],["1995-04-25",2.5,2.625,2.5,2.625,35400.0],["1995-04-26",2.5625,2.875,2.5625,2.75,35900.0],["1995-04-27",2.625,2.875,2.625,2.625,400.0],["1995-04-28",2.75,2.875,2.625,2.625,38700.0],["1995-05-01",2.75,2.75,2.75,2.75,10500.0],["1995-05-02",2.75,2.75,2.625,2.625,2100.0],["1995-05-03",2.625,2.875,2.625,2.75,17300.0],["1995-05-04",2.5,2.5,2.5,2.5,1000.0],["1995-05-05",2.5,2.5,2.5,2.5,8000.0],["1995-05-08",2.375,2.625,2.375,2.375,5100.0],["1995-05-09",2.5,2.5,2.375,2.375,19200.0],["1995-05-10",2.4062,2.5,2.375,2.5,38500.0],["1995-05-11",2.5,2.5,2.375,2.375,37400.0],["1995-05-12",2.375,2.375,2.25,2.375,17000.0],["1995-05-15",2.25,2.375,2.25,2.375,13000.0],["1995-05-16",2.375,2.4375,2.25,2.4375,18400.0],["1995-05-17",2.4375,2.4375,2.375,2.4375,20200.0],["1995-05-18",2.4375,2.4375,2.375,2.375,44300.0],["1995-05-19",2.25,2.5625,2.25,2.5625,60700.0],["1995-05-22",2.5625,2.5625,2.5,2.5,8800.0],["1995-05-23",2.5625,2.5625,2.5,2.5625,8100.0],["1995-05-24",2.5,2.5625,2.25,2.25,13300.0],["1995-05-25",2.375,2.5,2.375,2.375,7900.0],["1995-05-26",2.25,2.5,2.25,2.5,700.0],["1995-05-30",2.25,2.25,2.25,2.25,400.0],["1995-05-31",2.25,2.5,2.25,2.3125,8600.0],["1995-06-01",2.4375,2.5,2.375,2.4375,4500.0],["1995-06-02",2.4375,2.5,2.3125,2.5,30000.0],["1995-06-05",2.5,2.5,2.25,2.25,500.0],["1995-06-06",2.25,2.5,2.25,2.25,6100.0],["1995-06-07",2.25,2.5,2.25,2.5,3800.0],["1995-06-08",2.5,2.5,2.5,2.5,0.0],["1995-06-09",2.25,2.4375,2.25,2.375,20900.0],["1995-06-12",2.4375,2.4375,2.4375,2.4375,11500.0],["1995-06-13",2.5,2.5,2.375,2.4375,15500.0],["1995-06-14",2.3438,2.3438,2.3438,2.3438,300.0],["1995-06-15",2.25,2.5,2.25,2.4375,32400.0],["1995-06-16",2.3125,2.5,2.3125,2.4375,4100.0],["1995-06-19",2.3125,2.5,2.3125,2.5,9300.0],["1995-06-20",2.4375,2.5,2.3125,2.3125,21500.0],["1995-06-21",2.5,2.5,2.375,2.375,46800.0],["1995-06-22",2.3125,2.5,2.3125,2.4375,5300.0],["1995-06-23",2.3125,2.3125,2.3125,2.3125,1500.0],["1995-06-26",2.5,2.5,2.3125,2.4375,4700.0],["1995-06-27",2.3125,2.375,2.3125,2.3125,4500.0],["1995-06-28",2.3125,2.4375,2.3125,2.375,42300.0],["1995-06-29",2.3125,2.5,2.3125,2.5,1600.0],["1995-06-30",2.3125,2.375,2.3125,2.3125,4400.0],["1995-07-03",2.3125,2.3125,2.3125,2.3125,0.0],["1995-07-05",2.3125,2.4375,2.3125,2.4375,7500.0],["1995-07-06",2.3125,2.4375,2.3125,2.3125,2800.0],["1995-07-07",2.3125,2.4375,2.3125,2.3125,8700.0],["1995-07-10",2.3125,2.5,2.3125,2.375,31600.0],["1995-07-11",2.3125,2.625,2.3125,2.625,19100.0],["1995-07-12",2.5,2.75,2.5,2.6875,2400.0],["1995-07-13",2.75,2.75,2.5,2.6875,8500.0],["1995-07-14",2.75,2.875,2.625,2.75,27600.0],["1995-07-17",2.75,2.75,2.625,2.625,1900.0],["1995-07-18",2.625,2.75,2.625,2.625,4800.0],["1995-07-19",2.625,2.625,2.625,2.625,900.0],["1995-07-20",2.625,2.625,2.625,2.625,1100.0],["1995-07-21",2.875,3.0,2.75,2.875,63700.0],["1995-07-24",2.75,3.0,2.75,3.0,4400.0],["1995-07-25",3.0,3.0,3.0,3.0,1500.0],["1995-07-26",2.75,2.75,2.75,2.75,6200.0],["1995-07-27",2.875,2.875,2.75,2.875,4200.0],["1995-07-28",3.0,3.0,3.0,3.0,3500.0],["1995-07-31",2.875,2.875,2.875,2.875,7100.0],["1995-08-01",2.875,2.875,2.875,2.875,1200.0],["1995-08-02",3.0,3.0,3.0,3.0,2800.0],["1995-08-03",3.0,3.0,3.0,3.0,0.0],["1995-08-04",2.875,3.0,2.875,2.875,1900.0],["1995-08-07",2.875,2.875,2.875,2.875,2800.0],["1995-08-08",2.875,2.875,2.875,2.875,12400.0],["1995-08-09",3.0,3.0,2.75,2.75,15100.0],["1995-08-10",2.75,3.0,2.75,3.0,900.0],["1995-08-11",3.0,3.0,3.0,3.0,0.0],["1995-08-14",2.75,2.875,2.75,2.75,3900.0],["1995-08-15",2.75,2.75,2.75,2.75,0.0],["1995-08-16",2.75,2.75,2.75,2.75,30000.0],["1995-08-17",2.75,2.75,2.75,2.75,3100.0],["1995-08-18",2.75,2.75,2.75,2.75,0.0],["1995-08-21",2.625,2.75,2.625,2.75,3600.0],["1995-08-22",2.625,2.875,2.625,2.75,5100.0],["1995-08-23",2.75,2.75,2.75,2.75,1000.0],["1995-08-24",2.75,2.75,2.75,2.75,15100.0],["1995-08-25",2.75,2.75,2.75,2.75,1000.0],["1995-08-28",2.75,2.75,2.75,2.75,3100.0],["1995-08-29",2.75,2.875,2.625,2.625,17400.0],["1995-08-30",2.625,2.625,2.625,2.625,0.0],["1995-08-31",2.625,2.625,2.625,2.625,200.0],["1995-09-01",2.625,2.625,2.625,2.625,3100.0],["1995-09-05",2.625,2.625,2.625,2.625,100.0],["1995-09-06",2.625,2.625,2.625,2.625,100.0],["1995-09-07",2.625,2.8125,2.625,2.8125,3100.0],["1995-09-08",2.8125,2.8125,2.625,2.75,8400.0],["1995-09-11",2.625,2.6875,2.625,2.6875,40500.0],["1995-09-12",2.6875,2.8125,2.6875,2.8125,1800.0],["1995-09-13",2.75,2.8125,2.75,2.8125,2500.0],["1995-09-14",2.8125,2.8125,2.625,2.8125,6000.0],["1995-09-15",2.625,2.875,2.625,2.75,11700.0],["1995-09-18",2.75,2.875,2.75,2.875,9400.0],["1995-09-19",2.875,2.875,2.875,2.875,25000.0],["1995-09-20",3.0,3.0,2.75,2.875,20700.0],["1995-09-21",2.75,2.875,2.75,2.875,8500.0],["1995-09-22",2.75,2.875,2.75,2.875,11100.0],["1995-09-25",3.0,3.0,2.875,2.875,900.0],["1995-09-26",3.125,3.125,2.875,2.9375,17500.0],["1995-09-27",2.75,2.875,2.75,2.75,22300.0],["1995-09-28",2.75,2.75,2.75,2.75,0.0],["1995-09-29",3.0,3.125,3.0,3.125,79200.0],["1995-10-02",3.0,3.125,3.0,3.0,11800.0],["1995-10-03",2.875,3.0,2.875,3.0,21000.0],["1995-10-04",3.0,3.0,3.0,3.0,26300.0],["1995-10-05",3.125,3.125,3.0,3.125,5800.0],["1995-10-06",2.875,3.0,2.875,2.875,1700.0],["1995-10-09",2.875,3.125,2.75,2.875,20900.0],["1995-10-10",2.75,3.0,2.75,3.0,8500.0],["1995-10-11",3.0,3.0,2.75,2.875,10100.0],["1995-10-12",2.875,3.0,2.75,3.0,6800.0],["1995-10-13",2.75,3.0,2.75,3.0,3900.0],["1995-10-16",2.75,3.0,2.75,3.0,6500.0],["1995-10-17",3.0,3.0,3.0,3.0,0.0],["1995-10-18",2.75,3.0,2.75,3.0,1200.0],["1995-10-19",2.875,3.125,2.875,3.125,3800.0],["1995-10-20",2.875,2.875,2.875,2.875,400.0],["1995-10-23",3.0,3.125,3.0,3.0625,6200.0],["1995-10-24",2.875,3.0,2.875,3.0,2000.0],["1995-10-25",2.875,2.875,2.875,2.875,3900.0],["1995-10-26",2.875,2.875,2.875,2.875,300.0],["1995-10-27",2.875,3.0,2.875,3.0,4000.0],["1995-10-30",2.875,3.0,2.875,3.0,3200.0],["1995-10-31",2.875,3.0,2.875,2.875,7500.0],["1995-11-01",2.875,3.0,2.875,3.0,6000.0],["1995-11-02",2.875,2.875,2.875,2.875,600.0],["1995-11-03",2.875,2.875,2.875,2.875,400.0],["1995-11-06",2.875,2.875,2.875,2.875,7400.0],["1995-11-07",2.875,3.0,2.875,3.0,2900.0],["1995-11-08",3.0,3.0,3.0,3.0,400.0],["1995-11-09",2.875,2.875,2.75,2.75,2200.0],["1995-11-10",2.75,2.75,2.75,2.75,1700.0],["1995-11-13",2.75,2.75,2.75,2.75,6100.0],["1995-11-14",2.75,2.75,2.75,2.75,400.0],["1995-11-15",2.75,3.0,2.75,3.0,20100.0],["1995-11-16",2.75,2.875,2.75,2.75,5100.0],["1995-11-17",2.75,3.0,2.75,3.0,29800.0],["1995-11-20",3.0,3.0,3.0,3.0,7000.0],["1995-11-21",2.875,3.0,2.875,3.0,6100.0],["1995-11-22",3.0,3.0,2.875,3.0,47500.0],["1995-11-24",2.875,3.125,2.875,3.125,900.0],["1995-11-27",3.0,3.125,3.0,3.0,13100.0],["1995-11-28",2.875,3.125,2.875,3.125,5800.0],["1995-11-29",3.125,3.125,3.0,3.0,9100.0],["1995-11-30",2.875,3.0,2.875,2.875,3100.0],["1995-12-01",2.875,3.0,2.875,3.0,4400.0],["1995-12-04",3.0,3.125,3.0,3.125,3200.0],["1995-12-05",3.0,3.125,3.0,3.0,3500.0],["1995-12-06",2.875,3.125,2.875,3.125,15600.0],["1995-12-07",3.0,3.0625,3.0,3.0,38300.0],["1995-12-08",3.0,3.0,3.0,3.0,600.0],["1995-12-11",3.0,3.125,3.0,3.0,3900.0],["1995-12-12",3.0,3.125,3.0,3.0,3100.0],["1995-12-13",3.0,3.125,3.0,3.0,3600.0],["1995-12-14",3.0,3.125,3.0,3.0,20700.0],["1995-12-15",3.0,3.125,3.0,3.125,12400.0],["1995-12-18",3.0,3.0,3.0,3.0,7000.0],["1995-12-19",3.0,3.125,3.0,3.125,8800.0],["1995-12-20",3.125,3.125,3.0,3.125,25600.0],["1995-12-21",3.25,3.25,3.0,3.0,6300.0],["1995-12-22",3.0,3.5,3.0,3.5,102800.0],["1995-12-26",3.5,3.625,3.375,3.5,31800.0],["1995-12-27",3.75,3.875,3.5,3.875,39100.0],["1995-12-28",3.875,3.875,3.75,3.875,5400.0],["1995-12-29",3.75,3.875,3.75,3.875,3800.0],["1996-01-02",3.875,3.875,3.875,3.875,1600.0],["1996-01-03",3.75,3.875,3.6406,3.875,4200.0],["1996-01-04",3.75,3.875,3.625,3.75,180300.0],["1996-01-05",3.75,3.875,3.625,3.875,126000.0],["1996-01-08",3.875,3.875,3.625,3.75,14300.0],["1996-01-09",3.625,3.875,3.625,3.875,4500.0],["1996-01-10",3.625,3.75,3.625,3.75,600.0],["1996-01-11",3.625,3.8594,3.625,3.75,5000.0],["1996-01-12",3.75,3.8125,3.75,3.8125,3000.0],["1996-01-15",3.625,3.875,3.625,3.75,83800.0],["1996-01-16",3.75,3.75,3.625,3.75,48600.0],["1996-01-17",3.625,3.875,3.625,3.875,20000.0],["1996-01-18",3.625,3.875,3.625,3.625,11600.0],["1996-01-19",3.8125,3.875,3.75,3.875,10600.0],["1996-01-22",3.625,3.875,3.625,3.875,8600.0],["1996-01-23",3.625,3.625,3.625,3.625,1000.0],["1996-01-24",3.75,4.0,3.75,3.875,27300.0],["1996-01-25",4.0,4.0,3.875,3.875,10600.0],["1996-01-26",4.0,4.0,3.875,3.875,3600.0],["1996-01-29",3.875,3.9375,3.875,3.875,7300.0],["1996-01-30",3.875,4.25,3.875,4.25,69600.0],["1996-01-31",4.25,4.5,4.125,4.5,63800.0],["1996-02-01",4.5,4.625,4.25,4.25,70300.0],["1996-02-02",4.25,4.5,4.25,4.25,3300.0],["1996-02-05",4.5,4.5,4.3125,4.5,48100.0],["1996-02-06",4.5,4.5,4.25,4.25,32800.0],["1996-02-07",4.5,4.625,4.25,4.625,62600.0],["1996-02-08",4.625,4.625,4.5,4.625,75000.0],["1996-02-09",4.375,4.625,4.375,4.625,31700.0],["1996-02-12",4.625,4.625,4.375,4.5,11900.0],["1996-02-13",4.5,4.5,4.25,4.25,20200.0],["1996-02-14",4.5,4.5,4.375,4.375,8100.0],["1996-02-15",4.25,4.5,4.25,4.3125,7500.0],["1996-02-16",4.3125,4.5,4.3125,4.5,41100.0],["1996-02-20",4.25,4.25,4.25,4.25,3400.0],["1996-02-21",4.25,4.5,4.25,4.375,7000.0],["1996-02-22",4.25,4.5,4.25,4.5,1800.0],["1996-02-23",4.375,4.375,4.2656,4.3125,31600.0],["1996-02-26",4.25,4.375,4.25,4.375,26700.0],["1996-02-27",4.25,4.375,3.75,3.75,56500.0],["1996-02-28",4.0,4.0625,3.875,4.0,51700.0],["1996-02-29",4.0625,4.0625,3.875,4.0,49800.0],["1996-03-01",3.75,3.875,3.625,3.875,51800.0],["1996-03-04",3.875,3.9375,3.75,3.9375,15000.0],["1996-03-05",3.625,3.9375,3.625,3.875,4300.0],["1996-03-06",3.875,3.875,3.625,3.625,3100.0],["1996-03-07",3.875,3.875,3.625,3.625,8100.0],["1996-03-08",3.625,3.625,3.625,3.625,700.0],["1996-03-11",3.625,3.875,3.625,3.875,2200.0],["1996-03-12",3.625,3.875,3.625,3.625,7200.0],["1996-03-13",3.625,3.75,3.625,3.625,2900.0],["1996-03-14",3.75,3.75,3.5625,3.75,29000.0],["1996-03-15",3.75,4.0,3.75,4.0,62800.0],["1996-03-18",4.0,4.0,3.875,3.875,28200.0],["1996-03-19",3.875,4.0,3.75,4.0,10700.0],["1996-03-20",4.0,4.0,3.8125,4.0,7300.0],["1996-03-21",4.0,4.0,3.8125,4.0,10600.0],["1996-03-22",3.875,4.0,3.875,4.0,21000.0],["1996-03-25",3.8125,4.0,3.8125,3.8125,22700.0],["1996-03-26",4.0,4.0,3.5,3.75,60600.0],["1996-03-27",3.875,3.875,3.8125,3.875,13300.0],["1996-03-28",3.875,3.875,3.75,3.75,1700.0],["1996-03-29",4.0,4.0,3.75,3.875,5800.0],["1996-04-01",4.0,4.0,3.875,3.875,16000.0],["1996-04-02",4.0,4.0,3.75,4.0,31600.0],["1996-04-03",3.75,4.0,3.75,4.0,290900.0],["1996-04-04",3.75,4.0,3.75,3.9375,278000.0],["1996-04-08",4.0,4.0,3.875,3.9375,63700.0],["1996-04-09",4.0,4.25,4.0,4.0,46600.0],["1996-04-10",4.125,4.125,3.9375,4.0,114100.0],["1996-04-11",4.0,4.0,3.875,4.0,10600.0],["1996-04-12",4.0,4.0625,4.0,4.0,30500.0],["1996-04-15",3.875,4.0625,3.875,3.875,7800.0],["1996-04-16",4.0,4.0,4.0,4.0,3700.0],["1996-04-17",3.9375,4.0,3.875,4.0,6500.0],["1996-04-18",4.0,4.0625,4.0,4.0,50500.0],["1996-04-19",4.0625,4.0625,4.0,4.0625,41500.0],["1996-04-22",3.875,4.125,3.875,3.875,5800.0],["1996-04-23",4.0,4.125,3.75,3.875,41200.0],["1996-04-24",3.875,4.0625,3.6875,3.875,12800.0],["1996-04-25",3.875,3.875,3.8125,3.875,7000.0],["1996-04-26",3.875,3.875,3.875,3.875,900.0],["1996-04-29",4.0,4.0625,4.0,4.0625,35700.0],["1996-04-30",4.0625,4.0625,3.8125,4.0625,41200.0],["1996-05-01",4.0,4.0,4.0,4.0,500.0],["1996-05-02",4.0625,4.0625,3.8125,4.0,14100.0],["1996-05-03",3.875,4.9375,3.875,4.9375,62000.0],["1996-05-06",5.0,5.625,5.0,5.375,38700.0],["1996-05-07",5.625,5.875,5.5,5.875,25100.0],["1996-05-08",5.875,5.875,5.625,5.8125,18800.0],["1996-05-09",5.75,5.875,5.5,5.875,54900.0],["1996-05-10",5.875,5.875,5.625,5.875,30600.0],["1996-05-13",5.625,7.5,5.625,7.5,117700.0],["1996-05-14",7.5,7.5,6.5625,6.875,124700.0],["1996-05-15",7.0,7.0,6.625,6.875,23300.0],["1996-05-16",6.75,7.0,6.75,7.0,36100.0],["1996-05-17",7.0,7.875,6.875,7.625,113700.0],["1996-05-20",7.5,7.625,7.0,7.125,38800.0],["1996-05-21",6.875,7.25,6.25,6.25,55500.0],["1996-05-22",6.25,6.375,5.75,6.0,44500.0],["1996-05-23",6.0625,6.0625,5.875,5.9375,22000.0],["1996-05-24",6.0,6.0,4.75,5.2344,150900.0],["1996-05-28",5.5,6.375,5.5,5.5,81700.0],["1996-05-29",6.0,6.25,5.75,6.0,97400.0],["1996-05-30",6.0,6.625,5.75,6.25,168300.0],["1996-05-31",6.375,6.375,5.875,5.875,17000.0],["1996-06-03",6.25,6.25,5.625,5.625,16000.0],["1996-06-04",5.9375,5.9375,5.625,5.75,3600.0],["1996-06-05",5.9375,5.9375,5.625,5.875,20100.0],["1996-06-06",5.875,5.875,5.375,5.625,12800.0],["1996-06-07",5.375,5.625,5.125,5.625,44000.0],["1996-06-10",5.25,5.75,5.25,5.5,3600.0],["1996-06-11",5.375,5.625,5.25,5.625,21700.0],["1996-06-12",5.5,5.625,5.25,5.625,22400.0],["1996-06-13",5.625,6.125,5.5,6.0,78900.0],["1996-06-14",6.125,6.25,5.875,6.25,76100.0],["1996-06-17",6.0156,6.625,6.0,6.125,33100.0],["1996-06-18",6.25,6.375,5.875,6.25,15700.0],["1996-06-19",6.0,6.25,5.5,5.875,25300.0],["1996-06-20",5.875,6.375,5.875,6.125,13900.0],["1996-06-21",6.5,6.5,6.0,6.0,25500.0],["1996-06-24",6.0,6.375,6.0,6.0,13600.0],["1996-06-25",6.0,6.375,5.875,5.875,19900.0],["1996-06-26",5.875,6.125,5.625,6.0,10400.0],["1996-06-27",6.0,6.0,5.75,5.75,15200.0],["1996-06-28",6.0,6.125,5.75,6.125,8400.0],["1996-07-01",5.875,6.125,5.75,5.75,15000.0],["1996-07-02",6.125,6.125,5.75,6.125,35000.0],["1996-07-03",6.125,6.125,5.75,6.125,4700.0],["1996-07-05",6.125,6.125,6.125,6.125,600.0],["1996-07-08",6.0,6.0,5.625,6.0,16300.0],["1996-07-09",5.625,6.0,5.625,5.625,15100.0],["1996-07-10",5.625,6.0,5.625,5.625,15000.0],["1996-07-11",5.875,5.875,5.75,5.75,4200.0],["1996-07-12",6.0,6.0,6.0,6.0,400.0],["1996-07-15",5.625,5.875,5.625,5.625,37900.0],["1996-07-16",5.875,5.875,5.625,5.75,40500.0],["1996-07-17",5.875,5.875,5.625,5.75,6100.0],["1996-07-18",5.875,5.875,5.625,5.625,2200.0],["1996-07-19",5.625,5.875,5.625,5.625,4400.0],["1996-07-22",5.875,5.875,5.25,5.375,46100.0],["1996-07-23",5.375,5.75,5.375,5.75,7900.0],["1996-07-24",5.625,5.625,5.125,5.5,23200.0],["1996-07-25",5.0,5.5,5.0,5.5,3700.0],["1996-07-26",5.25,5.25,5.25,5.25,5400.0],["1996-07-29",5.125,5.5,5.125,5.125,5000.0],["1996-07-30",5.125,5.375,5.125,5.125,4300.0],["1996-07-31",5.375,5.375,5.125,5.375,15300.0],["1996-08-01",5.375,5.375,5.25,5.25,1400.0],["1996-08-02",5.375,5.375,5.125,5.125,6800.0],["1996-08-05",5.125,5.375,5.125,5.25,6500.0],["1996-08-06",5.125,5.375,5.125,5.375,5400.0],["1996-08-07",5.25,5.25,5.25,5.25,2000.0],["1996-08-08",5.125,5.25,4.875,5.125,9100.0],["1996-08-09",4.875,4.875,4.375,4.5,24900.0],["1996-08-12",4.5,4.5,4.5,4.5,0.0],["1996-08-13",4.5,4.875,4.5,4.875,38600.0],["1996-08-14",5.0,5.0,4.875,4.875,9600.0],["1996-08-15",4.875,4.875,4.875,4.875,0.0],["1996-08-16",5.0625,5.125,5.0,5.0312,34600.0],["1996-08-19",5.0,5.25,5.0,5.25,19900.0],["1996-08-20",5.125,5.25,5.125,5.125,83600.0],["1996-08-21",4.875,5.25,4.875,5.125,9500.0],["1996-08-22",5.25,5.25,5.0,5.25,15100.0],["1996-08-23",5.0625,5.0625,5.0,5.0625,23500.0],["1996-08-26",5.125,5.125,4.875,5.0,17600.0],["1996-08-27",4.875,4.875,4.875,4.875,1000.0],["1996-08-28",5.125,5.125,5.125,5.125,1000.0],["1996-08-29",5.125,5.125,5.0,5.0,16700.0],["1996-08-30",5.125,5.125,4.875,4.9375,16000.0],["1996-09-03",4.75,5.125,4.75,4.875,12300.0],["1996-09-04",5.0,5.0,4.75,4.75,4400.0],["1996-09-05",4.9375,5.0,4.9375,5.0,1900.0],["1996-09-06",4.75,5.125,4.625,5.125,27000.0],["1996-09-09",5.125,5.125,4.75,5.125,12100.0],["1996-09-10",4.875,5.125,4.75,4.75,28600.0],["1996-09-11",5.125,5.125,5.125,5.125,1000.0],["1996-09-12",5.0,5.0,5.0,5.0,400.0],["1996-09-13",4.75,5.0,4.75,4.9375,1900.0],["1996-09-16",4.875,5.0,4.75,4.75,4400.0],["1996-09-17",4.75,5.0,4.75,4.75,9300.0],["1996-09-18",4.875,5.0,4.75,4.75,10900.0],["1996-09-19",4.8125,4.8125,4.75,4.75,5400.0],["1996-09-20",4.6875,4.75,4.6875,4.75,2500.0],["1996-09-23",4.6875,5.125,4.6875,5.0,26600.0],["1996-09-24",4.875,5.125,4.875,5.125,31200.0],["1996-09-25",5.5,6.25,5.375,5.75,175600.0],["1996-09-26",5.875,5.875,5.625,5.8125,85400.0],["1996-09-27",5.625,5.875,5.625,5.875,76400.0],["1996-09-30",5.875,5.875,5.375,5.75,31000.0],["1996-10-01",5.625,5.625,5.125,5.25,52600.0],["1996-10-02",5.375,5.4375,5.25,5.4375,10100.0],["1996-10-03",5.25,5.4375,5.25,5.25,2500.0],["1996-10-04",5.25,5.4375,5.25,5.375,13700.0],["1996-10-07",5.375,5.4375,5.25,5.25,7700.0],["1996-10-08",5.25,5.4375,5.25,5.4375,6700.0],["1996-10-09",5.2656,5.375,5.25,5.25,3100.0],["1996-10-10",5.4375,5.4375,5.0,5.25,7200.0],["1996-10-11",5.25,5.3125,5.125,5.3125,11100.0],["1996-10-14",5.125,5.25,5.0,5.125,7900.0],["1996-10-15",4.875,5.0,4.75,5.0,3700.0],["1996-10-16",4.75,4.75,4.75,4.75,600.0],["1996-10-17",4.75,5.0,4.75,5.0,9300.0],["1996-10-18",4.75,4.75,4.75,4.75,600.0],["1996-10-21",4.75,5.0,4.625,4.8125,2800.0],["1996-10-22",5.0,5.0,4.625,4.875,1100.0],["1996-10-23",4.875,4.875,4.8125,4.8125,5500.0],["1996-10-24",4.6875,4.8125,4.4844,4.5625,110300.0],["1996-10-25",4.75,4.75,4.5,4.5,7100.0],["1996-10-28",4.75,4.875,4.625,4.875,10200.0],["1996-10-29",5.0,5.0,4.625,4.625,13300.0],["1996-10-30",4.625,4.625,4.5,4.5,6900.0],["1996-10-31",4.625,4.625,4.125,4.5,31600.0],["1996-11-01",4.5,4.5,4.5,4.5,0.0],["1996-11-04",4.25,4.25,4.0625,4.25,7500.0],["1996-11-05",4.125,4.375,4.125,4.375,13000.0],["1996-11-06",4.375,4.375,4.375,4.375,0.0],["1996-11-07",4.125,4.25,4.125,4.25,5200.0],["1996-11-08",4.25,4.25,4.125,4.1875,23000.0],["1996-11-11",4.125,4.125,4.125,4.125,30300.0],["1996-11-12",4.125,4.125,4.0,4.125,1600.0],["1996-11-13",4.0,4.125,4.0,4.125,3200.0],["1996-11-14",4.0,4.25,4.0,4.25,102200.0],["1996-11-15",4.0,4.375,4.0,4.375,166500.0],["1996-11-18",4.375,4.375,4.25,4.375,15900.0],["1996-11-19",4.25,4.375,4.25,4.25,8200.0],["1996-11-20",4.25,4.25,4.25,4.25,600.0],["1996-11-21",4.25,4.375,4.25,4.375,2800.0],["1996-11-22",4.25,4.375,4.25,4.375,3200.0],["1996-11-25",4.25,4.3125,4.0,4.125,23800.0],["1996-11-26",4.0,4.3125,3.8125,4.25,23000.0],["1996-11-27",3.875,4.25,3.875,4.25,3200.0],["1996-11-29",4.25,4.25,4.25,4.25,500.0],["1996-12-02",4.0,4.25,4.0,4.0,13200.0],["1996-12-03",4.25,4.25,4.125,4.125,11000.0],["1996-12-04",4.0,4.25,4.0,4.25,2100.0],["1996-12-05",4.125,4.25,4.0,4.0,7300.0],["1996-12-06",3.875,4.0,3.875,4.0,191200.0],["1996-12-09",4.0,4.1875,3.875,4.0,9400.0],["1996-12-10",3.875,4.1875,3.875,4.0,5700.0],["1996-12-11",3.875,4.0,3.75,4.0,7500.0],["1996-12-12",3.75,3.75,3.75,3.75,1700.0],["1996-12-13",3.75,3.875,3.6875,3.6875,9100.0],["1996-12-16",3.9375,3.9375,3.6875,3.6875,900.0],["1996-12-17",3.6875,3.75,3.4375,3.4375,19500.0],["1996-12-18",3.4375,3.75,3.4375,3.75,47200.0],["1996-12-19",3.625,3.75,3.4375,3.75,3200.0],["1996-12-20",3.4375,3.75,3.4375,3.5,64300.0],["1996-12-23",3.625,3.625,3.375,3.625,16700.0],["1996-12-24",3.4375,3.625,3.4375,3.625,10000.0],["1996-12-26",3.8125,3.9375,3.4375,3.75,19900.0],["1996-12-27",3.4375,3.75,3.4375,3.75,12000.0],["1996-12-30",3.4375,3.75,3.4375,3.75,16400.0],["1996-12-31",3.4375,3.75,3.4375,3.75,11700.0],["1997-01-02",3.875,3.875,3.875,3.875,900.0],["1997-01-03",3.5,3.875,3.5,3.875,5300.0],["1997-01-06",3.875,3.875,3.875,3.875,2000.0],["1997-01-07",3.625,4.375,3.625,4.375,85400.0],["1997-01-08",4.375,4.5,4.25,4.5,44100.0],["1997-01-09",4.5,4.5,4.25,4.5,46700.0],["1997-01-10",4.25,4.375,4.125,4.375,57600.0],["1997-01-13",4.375,4.5,4.125,4.25,25400.0],["1997-01-14",4.25,4.5,4.25,4.2812,186900.0],["1997-01-15",4.2812,4.5,4.2812,4.5,59000.0],["1997-01-16",4.625,4.625,4.375,4.625,17800.0],["1997-01-17",4.625,4.625,4.375,4.4375,13300.0],["1997-01-20",4.375,4.625,4.25,4.5,4900.0],["1997-01-21",4.5,4.625,4.5,4.5,14800.0],["1997-01-22",4.375,4.625,4.375,4.5,7700.0],["1997-01-23",4.5,4.625,4.375,4.625,4800.0],["1997-01-24",4.5,4.75,4.375,4.75,23100.0],["1997-01-27",4.5,5.0,4.5,4.9375,23700.0],["1997-01-28",5.0,5.0,4.75,4.75,13500.0],["1997-01-29",4.625,4.875,4.625,4.625,22300.0],["1997-01-30",4.625,4.875,4.625,4.875,1900.0],["1997-01-31",4.875,5.25,4.875,5.25,15500.0],["1997-02-03",5.0,5.25,5.0,5.0,23700.0],["1997-02-04",5.0,5.125,5.0,5.0,19200.0],["1997-02-05",5.0,5.0,4.5,4.6562,21700.0],["1997-02-06",4.5,4.75,4.5,4.75,13700.0],["1997-02-07",4.5,4.875,4.5,4.75,7100.0],["1997-02-10",4.5,4.75,4.5,4.5,2700.0],["1997-02-11",4.75,4.75,4.5,4.75,6700.0],["1997-02-12",4.875,5.5,4.875,5.375,39100.0],["1997-02-13",5.125,5.375,5.125,5.125,10600.0],["1997-02-14",5.25,5.375,5.125,5.25,15400.0],["1997-02-18",5.125,5.375,5.0,5.0,15100.0],["1997-02-19",5.0,5.25,5.0,5.125,1400.0],["1997-02-20",5.25,5.25,5.0,5.125,9300.0],["1997-02-21",5.125,5.25,5.125,5.25,4600.0],["1997-02-24",5.25,5.25,5.125,5.125,35500.0],["1997-02-25",5.25,5.25,5.125,5.25,10100.0],["1997-02-26",5.125,5.25,5.125,5.125,23700.0],["1997-02-27",5.125,5.25,5.125,5.125,9300.0],["1997-02-28",5.125,5.25,5.125,5.25,2600.0],["1997-03-03",5.125,5.25,5.0,5.125,17600.0],["1997-03-04",5.25,5.25,5.0,5.0,1100.0],["1997-03-05",5.0,5.25,5.0,5.25,700.0],["1997-03-06",5.0,5.375,5.0,5.375,69300.0],["1997-03-07",5.25,6.0,5.25,6.0,103800.0],["1997-03-10",6.25,6.25,5.625,5.875,44100.0],["1997-03-11",5.5,5.875,5.5,5.5,8400.0],["1997-03-12",5.75,5.75,5.375,5.375,13300.0],["1997-03-13",5.375,5.5,5.1875,5.375,35300.0],["1997-03-14",5.5,5.5,5.5,5.5,1000.0],["1997-03-17",5.25,5.5,5.25,5.5,10500.0],["1997-03-18",5.375,5.75,5.375,5.625,21200.0],["1997-03-19",5.375,5.375,5.375,5.375,2900.0],["1997-03-20",5.375,5.375,5.375,5.375,12500.0],["1997-03-21",5.375,5.375,5.125,5.25,25900.0],["1997-03-24",5.125,5.375,5.125,5.375,12500.0],["1997-03-25",5.0,5.375,5.0,5.375,7700.0],["1997-03-26",5.375,5.5,5.125,5.5,25900.0],["1997-03-27",5.5,5.5,5.25,5.375,7500.0],["1997-03-31",5.0,5.375,5.0,5.375,6500.0],["1997-04-01",5.125,5.375,5.125,5.375,600.0],["1997-04-02",5.125,5.375,5.125,5.375,2800.0],["1997-04-03",5.0625,5.375,5.0,5.375,10000.0],["1997-04-04",5.0,5.375,5.0,5.375,5700.0],["1997-04-07",5.125,5.375,5.125,5.375,4300.0],["1997-04-08",5.375,5.375,5.125,5.375,13100.0],["1997-04-09",5.125,5.375,5.125,5.375,3900.0],["1997-04-10",5.375,5.75,5.25,5.5,24200.0],["1997-04-11",5.5,5.75,5.5,5.75,14200.0],["1997-04-14",5.5,5.75,5.5,5.75,4900.0],["1997-04-15",5.375,5.75,5.375,5.75,9900.0],["1997-04-16",5.375,5.75,5.375,5.75,9000.0],["1997-04-17",5.75,5.75,5.625,5.75,12000.0],["1997-04-18",5.5,5.75,5.5,5.75,24200.0],["1997-04-21",5.5,5.75,5.5,5.75,11600.0],["1997-04-22",5.375,5.75,5.375,5.5,24700.0],["1997-04-23",5.5,5.75,5.5,5.625,26700.0],["1997-04-24",5.625,5.625,5.625,5.625,5300.0],["1997-04-25",5.5,5.7969,5.5,5.75,34300.0],["1997-04-28",5.625,5.625,5.625,5.625,4700.0],["1997-04-29",5.5,5.5,5.5,5.5,200.0],["1997-04-30",5.625,5.875,5.625,5.875,23900.0],["1997-05-01",5.875,5.875,5.625,5.625,6900.0],["1997-05-02",5.625,5.625,5.625,5.625,1300.0],["1997-05-05",5.625,5.875,5.625,5.875,8100.0],["1997-05-06",5.625,5.625,5.625,5.625,2900.0],["1997-05-07",5.625,5.625,5.375,5.625,7200.0],["1997-05-08",5.375,5.625,5.0,5.375,23900.0],["1997-05-09",5.25,5.25,5.0,5.25,6800.0],["1997-05-12",5.125,5.375,5.0,5.0,3100.0],["1997-05-13",5.0,5.0,5.0,5.0,2500.0],["1997-05-14",5.0,5.375,5.0,5.375,4800.0],["1997-05-15",5.125,5.125,5.125,5.125,10000.0],["1997-05-16",5.375,5.375,5.25,5.375,23900.0],["1997-05-19",5.375,5.5,5.375,5.5,6400.0],["1997-05-20",5.375,5.5,5.375,5.375,12200.0],["1997-05-21",5.5,5.5,5.125,5.375,28700.0],["1997-05-22",5.375,5.375,5.25,5.25,16700.0],["1997-05-23",5.0,5.375,5.0,5.375,12000.0],["1997-05-27",5.0,5.125,5.0,5.125,2000.0],["1997-05-28",5.375,5.625,5.25,5.625,16600.0],["1997-05-29",5.75,5.875,5.625,5.875,28800.0],["1997-05-30",5.875,5.875,5.75,5.875,8600.0],["1997-06-02",6.0,6.0,5.75,6.0,10900.0],["1997-06-03",5.75,6.0,5.75,6.0,62600.0],["1997-06-04",6.0,6.0,5.75,5.875,22300.0],["1997-06-05",6.0625,6.625,5.875,6.375,102700.0],["1997-06-06",6.625,6.625,6.375,6.5,20900.0],["1997-06-09",6.25,6.5,6.25,6.25,5100.0],["1997-06-10",6.625,6.625,6.25,6.625,6100.0],["1997-06-11",6.25,6.625,6.25,6.625,9000.0],["1997-06-12",6.625,6.625,6.25,6.25,10200.0],["1997-06-13",6.125,6.375,6.125,6.25,13600.0],["1997-06-16",6.125,6.25,6.125,6.25,3200.0],["1997-06-17",6.125,6.375,6.0,6.25,9200.0],["1997-06-18",6.25,6.25,6.0,6.25,6500.0],["1997-06-19",6.0,6.375,6.0,6.375,11600.0],["1997-06-20",6.0,6.375,6.0,6.375,14900.0],["1997-06-23",6.375,6.625,6.125,6.375,17900.0],["1997-06-24",6.625,6.75,6.5,6.75,16600.0],["1997-06-25",6.75,6.875,6.5,6.875,25000.0],["1997-06-26",7.0,7.0,6.6875,7.0,38000.0],["1997-06-27",7.0,7.0,6.75,7.0,19600.0],["1997-06-30",6.75,7.0,6.75,7.0,72800.0],["1997-07-01",6.875,6.875,6.5,6.5,31800.0],["1997-07-02",6.75,6.75,6.5,6.625,17900.0],["1997-07-03",6.625,6.625,6.5,6.5625,17600.0],["1997-07-07",6.625,6.625,6.375,6.625,6400.0],["1997-07-08",6.375,6.625,6.375,6.625,63800.0],["1997-07-09",6.625,6.75,6.5,6.6875,25300.0],["1997-07-10",6.75,6.75,6.625,6.75,53600.0],["1997-07-11",6.75,6.875,6.625,6.875,31000.0],["1997-07-14",6.875,6.875,6.625,6.875,10400.0],["1997-07-15",6.875,6.875,6.625,6.875,25300.0],["1997-07-16",6.625,7.0,6.625,7.0,25900.0],["1997-07-17",7.0,7.125,6.75,7.0,71200.0],["1997-07-18",6.875,7.125,6.875,7.0,9500.0],["1997-07-21",6.875,7.0,6.875,7.0,10100.0],["1997-07-22",6.75,7.125,6.75,7.125,20400.0],["1997-07-23",7.125,7.5,7.125,7.125,25100.0],["1997-07-24",7.125,7.5,6.875,7.0,13100.0],["1997-07-25",7.0,7.0,6.625,6.875,9100.0],["1997-07-28",6.875,6.875,6.875,6.875,0.0],["1997-07-29",6.75,7.0,6.75,6.875,9100.0],["1997-07-30",6.875,6.875,6.5,6.5,15000.0],["1997-07-31",6.5,6.875,6.5,6.875,1800.0],["1997-08-01",6.875,6.875,6.5,6.6719,16200.0],["1997-08-04",6.5,6.5,6.5,6.5,800.0],["1997-08-05",6.5,6.75,6.5,6.5,4900.0],["1997-08-06",6.5,6.875,6.5,6.75,20500.0],["1997-08-07",6.875,7.0,6.75,6.875,46100.0],["1997-08-08",6.875,6.875,6.75,6.75,9600.0],["1997-08-11",6.875,6.875,6.625,6.625,9900.0],["1997-08-12",6.75,6.875,6.75,6.875,3800.0],["1997-08-13",6.75,6.875,6.625,6.875,11900.0],["1997-08-14",6.75,6.75,6.625,6.75,8400.0],["1997-08-15",6.75,6.875,6.6875,6.6875,6100.0],["1997-08-18",6.75,6.875,6.625,6.75,7000.0],["1997-08-19",6.875,6.875,6.625,6.75,25600.0],["1997-08-20",6.8125,6.8125,6.5,6.6875,20600.0],["1997-08-21",6.6875,6.6875,6.6875,6.6875,1100.0],["1997-08-22",6.6875,6.6875,6.6875,6.6875,0.0],["1997-08-25",6.8125,6.8125,6.8125,6.8125,600.0],["1997-08-26",6.8125,7.125,6.75,7.125,52500.0],["1997-08-27",6.875,7.125,6.875,6.875,10800.0],["1997-08-28",7.125,8.125,7.0,7.875,53300.0],["1997-08-29",8.0,8.375,7.875,8.375,237200.0],["1997-09-02",8.625,9.0,8.375,8.375,230200.0],["1997-09-03",8.375,8.75,8.25,8.375,41800.0],["1997-09-04",8.5625,8.75,8.125,8.25,30200.0],["1997-09-05",8.25,8.5,8.25,8.5,11800.0],["1997-09-08",8.5,8.5,8.25,8.25,10400.0],["1997-09-09",8.375,9.0,8.25,8.75,86900.0],["1997-09-10",9.0,9.125,8.625,8.75,34500.0],["1997-09-11",8.75,9.125,8.75,9.125,8500.0],["1997-09-12",9.0,9.125,8.875,8.875,15100.0],["1997-09-15",8.75,9.0,8.75,8.875,21800.0],["1997-09-16",9.0,9.25,8.875,9.25,37000.0],["1997-09-17",9.375,9.375,9.0,9.125,13400.0],["1997-09-18",9.0,9.375,9.0,9.0,7700.0],["1997-09-19",9.0,9.25,9.0,9.25,34800.0],["1997-09-22",9.25,9.25,8.875,9.0,28200.0],["1997-09-23",9.25,9.25,8.875,8.875,30700.0],["1997-09-24",9.0,9.25,8.75,9.25,20800.0],["1997-09-25",8.75,9.125,8.75,9.0,21300.0],["1997-09-26",9.125,9.125,8.5,8.75,13200.0],["1997-09-29",8.375,8.75,8.25,8.375,27000.0],["1997-09-30",8.375,8.5,7.875,8.3125,30000.0],["1997-10-01",8.5,8.5,8.125,8.125,5800.0],["1997-10-02",8.0,8.25,7.75,8.0,39300.0],["1997-10-03",8.0,8.125,7.75,8.125,14700.0],["1997-10-06",7.875,8.25,7.875,8.125,6500.0],["1997-10-07",8.125,8.75,8.125,8.75,35300.0],["1997-10-08",8.75,8.875,8.625,8.875,14400.0],["1997-10-09",8.875,9.0,8.75,9.0,8400.0],["1997-10-10",9.0,9.0,8.5,8.5,13000.0],["1997-10-13",8.75,8.75,8.5,8.5,6100.0],["1997-10-14",8.5,8.75,8.5,8.5,3500.0],["1997-10-15",8.75,8.75,8.5,8.5,20600.0],["1997-10-16",8.375,8.625,8.375,8.5,1700.0],["1997-10-17",8.375,8.5,8.0,8.4375,54400.0],["1997-10-20",8.5,8.5,7.875,8.25,21400.0],["1997-10-21",8.375,8.375,7.875,8.0,21400.0],["1997-10-22",8.25,8.5,8.0,8.125,44800.0],["1997-10-23",8.0,8.125,7.625,8.0,34800.0],["1997-10-24",8.0,8.125,7.875,8.0,6100.0],["1997-10-27",7.75,8.25,7.5,7.75,38700.0],["1997-10-28",7.25,8.0,6.875,8.0,38900.0],["1997-10-29",8.0,8.375,7.75,8.125,19500.0],["1997-10-30",8.0,8.1875,7.75,8.1875,35500.0],["1997-10-31",8.0,8.25,8.0,8.25,46500.0],["1997-11-03",8.1875,8.25,8.0,8.125,36900.0],["1997-11-04",8.25,8.875,8.125,8.875,81700.0],["1997-11-05",8.625,8.625,8.375,8.625,169500.0],["1997-11-06",8.625,8.625,8.5,8.5625,155900.0],["1997-11-07",8.5,8.5625,8.25,8.375,54300.0],["1997-11-10",8.75,9.75,8.75,9.6875,136900.0],["1997-11-11",9.125,10.0,9.125,9.75,112700.0],["1997-11-12",9.5625,9.75,9.5,9.75,33500.0],["1997-11-13",9.625,9.75,9.0,9.5,46800.0],["1997-11-14",9.5312,9.75,9.375,9.5,20300.0],["1997-11-17",9.625,9.9375,9.0625,9.0625,43300.0],["1997-11-18",9.0,9.125,8.75,8.75,9100.0],["1997-11-19",8.75,9.0,8.1875,8.3125,20600.0],["1997-11-20",8.25,8.625,8.25,8.375,15900.0],["1997-11-21",8.625,8.875,8.125,8.25,96700.0],["1997-11-24",8.125,8.4375,7.625,7.75,134600.0],["1997-11-25",7.375,7.875,7.25,7.5938,1306200.0],["1997-11-26",7.625,8.0,7.5,7.875,75700.0],["1997-11-28",8.0,8.125,8.0,8.125,14700.0],["1997-12-01",8.25,8.75,8.125,8.25,105400.0],["1997-12-02",8.25,8.375,8.125,8.3125,122300.0],["1997-12-03",8.3125,8.625,8.25,8.5,55100.0],["1997-12-04",8.5625,8.75,8.4375,8.75,45100.0],["1997-12-05",8.875,9.25,8.875,9.25,53100.0],["1997-12-08",9.375,9.875,9.125,9.625,58100.0],["1997-12-09",9.625,10.125,9.375,10.0,102500.0],["1997-12-10",10.125,10.5,9.875,10.5,68100.0],["1997-12-11",10.5,10.625,9.75,10.125,141100.0],["1997-12-12",10.1875,10.4375,9.9688,10.125,31300.0],["1997-12-15",10.4375,10.5,9.5,9.625,43900.0],["1997-12-16",9.6875,9.875,9.5,9.5,19000.0],["1997-12-17",9.5,9.75,9.5,9.625,21500.0],["1997-12-18",9.625,9.625,9.0,9.125,34300.0],["1997-12-19",8.875,9.0,8.375,8.75,79900.0],["1997-12-22",8.75,8.75,8.25,8.4375,41500.0],["1997-12-23",8.75,8.75,8.125,8.125,38000.0],["1997-12-24",8.25,8.25,8.0,8.0,5000.0],["1997-12-26",8.0,8.25,8.0,8.25,12700.0],["1997-12-29",8.25,8.5,8.0,8.375,24100.0],["1997-12-30",8.4375,8.5,8.25,8.25,29200.0],["1997-12-31",8.5,9.375,8.375,9.3125,51500.0],["1998-01-02",9.375,9.4375,8.625,8.625,13600.0],["1998-01-05",9.0,9.0,8.25,8.4375,36700.0],["1998-01-06",8.375,8.375,7.9375,8.0,13300.0],["1998-01-07",8.375,8.375,7.875,8.1875,37600.0],["1998-01-08",8.0,8.375,7.9375,7.9375,12300.0],["1998-01-09",8.125,8.375,7.9375,7.9688,31400.0],["1998-01-12",7.5625,8.125,7.5,8.0625,43000.0],["1998-01-13",8.0,8.0625,7.75,7.75,2100.0],["1998-01-14",8.0,8.375,7.875,7.9375,25500.0],["1998-01-15",8.0625,8.0625,7.8125,7.8125,11700.0],["1998-01-16",7.75,8.625,7.625,8.625,79700.0],["1998-01-20",8.75,8.75,8.1875,8.5625,136100.0],["1998-01-21",8.5,8.5,7.75,7.875,51100.0],["1998-01-22",8.0,8.125,7.9375,7.9375,32000.0],["1998-01-23",8.0,8.1875,7.75,7.8125,22900.0],["1998-01-26",8.0,8.0,7.75,7.875,11900.0],["1998-01-27",8.0,8.0,7.75,7.9375,4900.0],["1998-01-28",7.8125,8.0,7.25,7.625,55800.0],["1998-01-29",7.375,7.75,6.75,7.75,76800.0],["1998-01-30",7.5,7.5,7.125,7.25,28500.0],["1998-02-02",7.4375,7.625,7.375,7.5,39700.0],["1998-02-03",7.5,7.5,7.4375,7.5,16300.0],["1998-02-04",7.5625,7.5625,7.4375,7.5,43600.0],["1998-02-05",7.4375,7.875,7.4375,7.75,22900.0],["1998-02-06",7.8125,8.25,7.8125,8.0,86200.0],["1998-02-09",8.125,8.125,7.9375,8.0,24300.0],["1998-02-10",8.0,8.0,7.9375,8.0,7400.0],["1998-02-11",8.0,8.375,7.9375,8.25,47500.0],["1998-02-12",8.3125,8.3125,8.0,8.125,13900.0],["1998-02-13",8.1875,8.1875,8.125,8.125,6000.0],["1998-02-17",8.0625,8.4375,8.0625,8.3125,32100.0],["1998-02-18",8.25,8.375,8.25,8.375,10000.0],["1998-02-19",8.375,9.0,8.25,8.75,364000.0],["1998-02-20",8.75,8.875,8.3125,8.4375,196600.0],["1998-02-23",8.625,9.0,8.5,8.9375,87500.0],["1998-02-24",10.0,10.0,8.6875,9.0625,221500.0],["1998-02-25",9.3125,9.375,8.75,8.875,119600.0],["1998-02-26",8.9375,9.125,8.8125,8.875,121400.0],["1998-02-27",8.875,8.875,8.125,8.5625,129100.0],["1998-03-02",8.75,8.8125,8.625,8.8125,44300.0],["1998-03-03",8.75,8.75,7.875,7.9375,104700.0],["1998-03-04",8.25,8.5,8.0,8.0625,33700.0],["1998-03-05",8.125,8.5,8.0,8.25,66800.0],["1998-03-06",8.5625,9.0,8.5,8.875,66500.0],["1998-03-09",8.8125,8.8125,8.25,8.6875,44200.0],["1998-03-10",8.75,8.875,8.625,8.875,59100.0],["1998-03-11",8.9375,9.3125,8.75,9.0,81200.0],["1998-03-12",9.0625,10.1875,9.0625,10.125,253900.0],["1998-03-13",10.25,10.25,9.0,9.625,63800.0],["1998-03-16",9.75,10.125,9.625,10.0,98900.0],["1998-03-17",9.9375,10.25,9.625,9.9375,32400.0],["1998-03-18",9.75,10.0,9.625,9.75,42000.0],["1998-03-19",10.0,10.0,9.75,9.875,20600.0],["1998-03-20",9.875,9.9375,9.375,9.625,17300.0],["1998-03-23",9.75,9.8125,9.3125,9.75,37000.0],["1998-03-24",9.75,9.75,9.1875,9.25,29000.0],["1998-03-25",9.125,9.625,9.0,9.625,26700.0],["1998-03-26",9.5,9.5,8.6875,9.375,95000.0],["1998-03-27",9.375,9.5,8.9375,9.25,18400.0],["1998-03-30",9.0,9.6875,8.9375,9.25,36100.0],["1998-03-31",9.125,9.75,9.0,9.75,33800.0],["1998-04-01",9.1875,9.5,9.1875,9.5,14300.0],["1998-04-02",9.25,9.625,9.25,9.4375,15600.0],["1998-04-03",10.0,10.1875,9.625,9.875,79300.0],["1998-04-06",10.125,11.125,10.0,10.375,182200.0],["1998-04-07",10.5,10.5625,10.0,10.25,101400.0],["1998-04-08",10.125,10.625,10.125,10.625,87500.0],["1998-04-09",10.875,10.875,10.375,10.4375,52600.0],["1998-04-13",10.9375,11.0,10.4375,10.5,16200.0],["1998-04-14",11.0,11.125,10.625,10.6875,106400.0],["1998-04-15",10.875,12.0,10.75,11.5625,238100.0],["1998-04-16",11.75,12.0,11.0,11.375,94700.0],["1998-04-17",11.875,11.875,11.375,11.875,83100.0],["1998-04-20",11.75,13.0,11.625,12.625,197300.0],["1998-04-21",12.875,12.9375,11.9375,12.0,141500.0],["1998-04-22",12.25,12.5,12.0,12.125,109800.0],["1998-04-23",12.125,12.4375,12.0625,12.375,104200.0],["1998-04-24",12.25,12.375,11.5,11.75,92900.0],["1998-04-27",11.75,12.0625,10.6875,11.4375,51800.0],["1998-04-28",11.5,11.75,11.375,11.5,81900.0],["1998-04-29",11.75,11.75,11.5,11.5,15600.0],["1998-04-30",11.6875,11.6875,11.1875,11.1875,76700.0],["1998-05-01",11.125,11.125,10.75,10.875,91800.0],["1998-05-04",12.0,12.9375,11.75,12.875,228800.0],["1998-05-05",13.0,13.125,12.0625,12.0625,85300.0],["1998-05-06",12.5,12.5,11.0,11.0,150900.0],["1998-05-07",11.625,11.625,11.125,11.25,109300.0],["1998-05-08",11.375,12.25,11.0625,11.75,130900.0],["1998-05-11",11.75,12.375,11.5,11.5,68300.0],["1998-05-12",11.875,11.875,11.375,11.4375,26800.0],["1998-05-13",11.4375,12.0,11.375,12.0,44700.0],["1998-05-14",12.0,12.0,11.75,12.0,51400.0],["1998-05-15",11.875,12.25,11.75,11.9375,63000.0],["1998-05-18",12.0625,12.25,11.875,12.125,57200.0],["1998-05-19",12.25,12.25,11.875,12.25,67200.0],["1998-05-20",12.25,12.4375,12.0,12.0,111200.0],["1998-05-21",12.125,12.125,11.75,11.75,20100.0],["1998-05-22",11.5,11.625,11.0625,11.375,74300.0],["1998-05-26",11.375,11.6875,11.0,11.3125,95300.0],["1998-05-27",10.9375,11.75,10.9375,11.75,78800.0],["1998-05-28",11.625,12.0,11.25,11.625,53700.0],["1998-05-29",11.5,11.875,11.5,11.75,22600.0],["1998-06-01",11.5,11.6875,11.25,11.25,18300.0],["1998-06-02",11.625,11.875,11.625,11.6875,14400.0],["1998-06-03",11.75,12.625,11.625,11.875,98200.0],["1998-06-04",12.0,12.125,11.625,11.75,88200.0],["1998-06-05",11.75,12.0,11.75,11.75,43100.0],["1998-06-08",12.75,12.875,11.875,12.0,65900.0],["1998-06-09",12.25,12.25,11.875,12.0,27100.0],["1998-06-10",12.125,12.125,11.9375,11.9375,89800.0],["1998-06-11",12.0,12.125,11.875,12.0,50000.0],["1998-06-12",12.0,12.125,11.875,12.0,34400.0],["1998-06-15",12.125,13.0,11.875,12.5625,60100.0],["1998-06-16",12.875,13.0,12.375,12.9375,78400.0],["1998-06-17",13.125,13.125,12.625,13.125,54000.0],["1998-06-18",12.875,12.875,12.375,12.5,62100.0],["1998-06-19",12.5625,13.625,12.3125,13.0,315300.0],["1998-06-22",13.4375,13.4375,12.6875,12.875,50700.0],["1998-06-23",12.875,12.875,12.5,12.75,79100.0],["1998-06-24",12.875,13.25,12.625,13.25,90800.0],["1998-06-25",13.25,14.9375,13.25,14.9062,210400.0],["1998-06-26",15.25,15.9375,14.25,14.375,183000.0],["1998-06-29",15.25,15.75,14.625,15.0,94200.0],["1998-06-30",15.1875,15.25,14.625,14.625,85700.0],["1998-07-01",14.875,15.125,14.5,14.625,42800.0],["1998-07-02",15.0,15.0,14.0,14.5625,34600.0],["1998-07-06",14.75,15.0,14.5,14.5,58700.0],["1998-07-07",14.5625,14.5625,14.0,14.375,44300.0],["1998-07-08",14.375,15.75,14.375,15.75,112000.0],["1998-07-09",15.0625,17.375,15.0,16.25,138700.0],["1998-07-10",17.375,17.375,16.375,17.0,93200.0],["1998-07-13",17.375,18.375,17.0,18.0,110500.0],["1998-07-14",18.125,19.125,17.5,18.1875,147200.0],["1998-07-15",18.0,18.625,16.5,16.75,123800.0],["1998-07-16",16.875,17.0,16.0625,16.25,113900.0],["1998-07-17",16.5,16.5,15.75,16.25,181100.0],["1998-07-20",16.0,17.25,16.0,16.75,100900.0],["1998-07-21",17.875,18.0,14.0,14.25,405300.0],["1998-07-22",14.0,14.25,13.375,14.25,264300.0],["1998-07-23",14.375,14.875,14.0,14.25,73300.0],["1998-07-24",13.25,14.25,13.0,13.6875,96800.0],["1998-07-27",13.75,14.125,13.5,14.0,70200.0],["1998-07-28",14.0,14.0,13.5,13.625,56600.0],["1998-07-29",13.625,13.75,12.375,13.0,164000.0],["1998-07-30",12.5,14.125,12.5,14.125,69300.0],["1998-07-31",14.125,15.5,13.5625,14.3125,119400.0],["1998-08-03",14.3125,15.5,14.0,14.75,88100.0],["1998-08-04",15.125,15.25,14.5,14.5,40300.0],["1998-08-05",14.625,14.9375,14.125,14.375,52800.0],["1998-08-06",14.625,15.0,14.375,14.8125,26600.0],["1998-08-07",14.8125,15.375,14.625,15.0,45100.0],["1998-08-10",15.25,16.0625,15.125,15.9375,53300.0],["1998-08-11",15.625,16.625,15.0,16.125,60700.0],["1998-08-12",16.125,16.25,15.5,15.5625,49900.0],["1998-08-13",15.75,15.75,15.0,15.625,35600.0],["1998-08-14",15.75,15.75,15.25,15.375,23800.0],["1998-08-17",15.75,15.75,15.0,15.125,40500.0],["1998-08-18",14.875,15.25,14.875,15.25,29600.0],["1998-08-19",14.9375,15.375,14.875,15.125,44300.0],["1998-08-20",14.875,15.25,14.875,15.0,15100.0],["1998-08-21",14.875,15.0,14.0,14.25,50400.0],["1998-08-24",14.25,14.3125,13.5,13.875,53500.0],["1998-08-25",14.25,14.25,13.625,13.625,30900.0],["1998-08-26",13.875,13.875,12.5,12.875,79200.0],["1998-08-27",12.5,13.5,12.25,13.375,101800.0],["1998-08-28",13.0,13.5,12.75,13.0,48400.0],["1998-08-31",13.375,13.375,11.0,11.125,235000.0],["1998-09-01",11.0,12.5,9.875,12.0,147300.0],["1998-09-02",12.5,12.5,11.75,11.75,75100.0],["1998-09-03",12.75,12.75,11.0,11.25,119700.0],["1998-09-04",11.0625,11.3125,11.0,11.1875,58000.0],["1998-09-08",11.1875,12.0625,11.1875,11.3125,58700.0],["1998-09-09",11.375,11.4375,10.875,11.125,53300.0],["1998-09-10",11.125,11.25,10.5,10.75,13500.0],["1998-09-11",11.25,11.375,10.375,11.375,37200.0],["1998-09-14",11.25,11.875,11.125,11.125,30500.0],["1998-09-15",11.875,11.875,11.125,11.5,22200.0],["1998-09-16",11.5,13.125,11.25,13.125,126500.0],["1998-09-17",13.25,14.75,13.25,13.875,173400.0],["1998-09-18",14.0,14.0,13.25,13.625,33900.0],["1998-09-21",13.75,13.875,13.25,13.625,18500.0],["1998-09-22",14.0,14.0,13.4375,13.75,54100.0],["1998-09-23",13.9375,14.5,13.75,14.5,50900.0],["1998-09-24",14.625,14.625,14.125,14.5,53500.0],["1998-09-25",14.5,14.75,13.875,14.625,36800.0],["1998-09-28",14.625,14.6875,14.375,14.375,25600.0],["1998-09-29",14.5625,14.6875,13.4375,13.625,90800.0],["1998-09-30",13.75,14.0,12.875,13.125,29700.0],["1998-10-01",11.625,12.75,11.25,12.375,51800.0],["1998-10-02",12.75,12.75,11.125,11.5,48000.0],["1998-10-05",11.25,11.75,11.125,11.75,25400.0],["1998-10-06",12.0,12.125,11.0625,11.625,49700.0],["1998-10-07",11.625,11.75,11.0625,11.0625,26700.0],["1998-10-08",11.0,11.375,10.375,11.25,52500.0],["1998-10-09",11.625,11.625,10.0,11.25,55500.0],["1998-10-12",11.5,11.5,10.6875,10.6875,31500.0],["1998-10-13",11.0,11.25,10.75,11.0,21900.0],["1998-10-14",11.25,11.25,10.9375,11.25,14200.0],["1998-10-15",11.3125,11.75,11.0,11.75,27400.0],["1998-10-16",11.875,12.125,11.875,12.0,24300.0],["1998-10-19",3.25,10.625,3.125,4.4062,4934700.0],["1998-10-20",4.5938,4.75,3.8125,3.9375,1680900.0],["1998-10-21",4.125,4.25,3.9688,4.0625,769000.0],["1998-10-22",4.3125,4.5,4.1562,4.4375,700400.0],["1998-10-23",4.6875,5.3125,4.5,5.25,783100.0],["1998-10-26",5.6875,6.4375,5.625,6.0312,1191500.0],["1998-10-27",6.2188,6.375,5.7188,5.8438,653200.0],["1998-10-28",6.0,6.0,5.125,5.5,483900.0],["1998-10-29",5.5,5.5,5.0,5.25,217600.0],["1998-10-30",5.4062,5.5625,5.3438,5.4375,188700.0],["1998-11-02",5.9688,6.0,5.4375,5.625,228000.0],["1998-11-03",6.0,6.0,5.625,5.8125,198900.0],["1998-11-04",5.9688,6.0625,5.8125,5.8125,175200.0],["1998-11-05",5.9375,5.9375,5.625,5.6875,89400.0],["1998-11-06",5.625,5.75,5.5625,5.75,180500.0],["1998-11-09",5.75,5.75,5.5,5.625,143700.0],["1998-11-10",5.75,5.75,5.5,5.5625,122000.0],["1998-11-11",5.75,5.75,5.375,5.5312,165200.0],["1998-11-12",5.375,5.5,5.25,5.25,166500.0],["1998-11-13",5.125,5.1875,4.8125,4.9375,186100.0],["1998-11-16",5.0,5.25,4.9375,5.0,147500.0],["1998-11-17",5.0625,5.1875,4.9688,5.1875,54200.0],["1998-11-18",5.125,5.2188,4.9375,4.9375,99500.0],["1998-11-19",5.0625,5.0625,4.8125,4.9375,75200.0],["1998-11-20",4.875,5.0,4.875,4.875,69800.0],["1998-11-23",4.875,4.9062,4.5625,4.6875,156700.0],["1998-11-24",4.625,4.9375,4.625,4.9375,77500.0],["1998-11-25",4.875,5.0,4.6875,4.8125,152900.0],["1998-11-27",4.75,5.0,4.6875,4.75,90300.0],["1998-11-30",4.7812,5.0,4.75,4.8125,92900.0],["1998-12-01",4.75,5.25,4.75,5.125,100800.0],["1998-12-02",5.625,5.75,5.25,5.625,145900.0],["1998-12-03",5.75,6.5,5.625,6.1562,357400.0],["1998-12-04",6.25,6.2812,6.0,6.0625,104600.0],["1998-12-07",6.125,6.25,5.75,5.8125,87700.0],["1998-12-08",5.8125,6.3438,5.375,6.1875,167300.0],["1998-12-09",5.875,6.25,5.6875,5.875,166600.0],["1998-12-10",5.875,5.875,5.625,5.625,62300.0],["1998-12-11",5.625,5.75,5.625,5.625,42600.0],["1998-12-14",5.75,5.75,5.5,5.625,64100.0],["1998-12-15",5.5,5.6562,5.3438,5.375,47800.0],["1998-12-16",5.375,5.4375,4.75,4.875,392400.0],["1998-12-17",4.875,5.0,4.875,4.9375,81700.0],["1998-12-18",4.75,4.9375,4.75,4.8125,141900.0],["1998-12-21",4.8125,4.8125,4.6875,4.75,102700.0],["1998-12-22",4.75,4.8125,4.5625,4.75,166300.0],["1998-12-23",4.8125,4.875,4.7188,4.75,62200.0],["1998-12-24",5.0,5.25,4.875,5.1875,38900.0],["1998-12-28",5.125,5.375,5.0,5.125,91800.0],["1998-12-29",5.1875,5.1875,4.875,4.875,123200.0],["1998-12-30",4.9062,5.1875,4.875,5.0,96700.0],["1998-12-31",5.0,5.375,4.9375,5.375,85500.0],["1999-01-04",5.4375,5.4375,5.0625,5.0625,44700.0],["1999-01-05",5.375,5.375,5.0,5.25,41400.0],["1999-01-06",5.0,5.375,5.0,5.1875,97100.0],["1999-01-07",5.0625,5.1875,5.0,5.125,37900.0],["1999-01-08",5.1875,5.25,5.0312,5.1875,55900.0],["1999-01-11",5.125,5.1875,5.0,5.0312,40900.0],["1999-01-12",5.0,5.1875,5.0,5.1875,33000.0],["1999-01-13",4.875,5.0625,4.7812,5.0,107900.0],["1999-01-14",5.125,5.125,4.75,4.9688,52400.0],["1999-01-15",5.0312,5.0312,4.9062,5.0,52600.0],["1999-01-19",5.125,5.1875,5.0,5.125,45900.0],["1999-01-20",5.1875,5.25,5.0625,5.0625,48100.0],["1999-01-21",5.1875,5.1875,4.875,4.875,57900.0],["1999-01-22",4.875,5.0625,4.875,4.9375,21200.0],["1999-01-25",4.9375,5.125,4.875,4.9375,26600.0],["1999-01-26",4.9375,5.1875,4.9375,4.9375,44900.0],["1999-01-27",5.0,5.0,4.875,4.9062,20300.0],["1999-01-28",4.8125,5.0,4.8125,4.875,46900.0],["1999-01-29",4.9375,4.9375,4.875,4.9062,41700.0],["1999-02-01",4.875,5.0,4.875,4.9062,79600.0],["1999-02-02",4.9688,4.9688,4.75,4.8125,84300.0],["1999-02-03",4.8125,5.0,4.8125,4.9062,60300.0],["1999-02-04",4.9375,5.0,4.9062,4.9062,52900.0],["1999-02-05",5.0,5.0,4.9062,4.9062,17400.0],["1999-02-08",4.9375,4.9688,4.9062,4.9375,65800.0],["1999-02-09",4.9688,4.9688,4.7812,4.8125,69900.0],["1999-02-10",4.8125,4.9375,4.7812,4.8125,46000.0],["1999-02-11",4.8438,4.9688,4.75,4.7812,57500.0],["1999-02-12",4.8438,4.8438,4.75,4.75,25000.0],["1999-02-16",4.8438,4.8438,4.7812,4.8281,48800.0],["1999-02-17",4.875,4.875,4.75,4.7812,50300.0],["1999-02-18",4.7188,4.75,4.5,4.5312,68200.0],["1999-02-19",4.5,5.0,4.5,5.0,54500.0],["1999-02-22",5.0,5.0625,4.7812,5.0312,199500.0],["1999-02-23",4.875,5.0625,4.6875,4.9375,113500.0],["1999-02-24",4.9375,5.0312,4.875,4.9375,65400.0],["1999-02-25",4.9688,5.0625,4.5625,4.6875,102300.0],["1999-02-26",4.875,5.0625,4.75,4.8125,78100.0],["1999-03-01",4.9062,5.0,4.75,4.8125,48300.0],["1999-03-02",4.7812,4.9375,4.6875,4.75,73900.0],["1999-03-03",4.75,4.875,4.75,4.75,13800.0],["1999-03-04",4.75,4.875,4.5625,4.6875,32800.0],["1999-03-05",4.75,4.8125,4.5625,4.75,46600.0],["1999-03-08",4.6875,4.875,4.5625,4.75,48700.0],["1999-03-09",4.8125,4.875,4.5312,4.6875,34400.0],["1999-03-10",4.625,4.8125,4.5312,4.625,65200.0],["1999-03-11",4.625,4.75,4.5,4.75,72200.0],["1999-03-12",4.5312,4.8125,4.5312,4.5312,49200.0],["1999-03-15",4.5312,4.9375,4.5312,4.9375,52100.0],["1999-03-16",4.8125,4.9375,4.5625,4.75,64700.0],["1999-03-17",4.75,4.7812,4.5,4.5625,40200.0],["1999-03-18",4.75,4.875,4.5625,4.75,58100.0],["1999-03-19",4.8438,4.8438,4.5625,4.625,38100.0],["1999-03-22",4.625,4.8438,4.5,4.75,28100.0],["1999-03-23",4.5625,4.8125,4.5,4.5625,49100.0],["1999-03-24",4.6875,4.7812,4.625,4.6875,94300.0],["1999-03-25",4.7812,4.7812,4.5,4.5,58700.0],["1999-03-26",4.5,4.875,4.5,4.8125,91400.0],["1999-03-29",4.8125,5.5,4.6875,5.0,281100.0],["1999-03-30",5.0,5.0,4.8125,4.9375,74100.0],["1999-03-31",5.25,5.25,4.9375,5.25,136200.0],["1999-04-01",5.25,5.25,5.0,5.0,64100.0],["1999-04-05",5.125,5.5,5.0625,5.5,44700.0],["1999-04-06",5.4375,5.4375,5.0625,5.1875,32100.0],["1999-04-07",5.125,5.125,4.9375,5.0,45200.0],["1999-04-08",5.125,5.125,4.75,5.0,35500.0],["1999-04-09",4.75,5.0,4.75,5.0,35400.0],["1999-04-12",4.875,5.0,4.875,4.9375,6200.0],["1999-04-13",4.75,5.0,4.75,4.8125,16000.0],["1999-04-14",4.75,5.0,4.75,4.8125,44700.0],["1999-04-15",5.0,5.0,4.6875,4.875,83500.0],["1999-04-16",4.75,4.875,4.6875,4.75,103800.0],["1999-04-19",4.875,5.0,4.75,4.75,55800.0],["1999-04-20",4.875,5.0,4.8125,4.875,26800.0],["1999-04-21",5.0,5.0,4.8125,4.875,31400.0],["1999-04-22",4.9375,5.0,4.875,5.0,25800.0],["1999-04-23",5.0,5.0,4.9375,4.9375,11000.0],["1999-04-26",4.9062,5.0,4.8125,5.0,28300.0],["1999-04-27",4.875,5.0625,4.875,4.9375,37900.0],["1999-04-28",4.9375,5.125,4.875,5.0,65900.0],["1999-04-29",5.0,5.0,4.8125,4.875,23000.0],["1999-04-30",4.875,5.0,4.7188,5.0,31000.0],["1999-05-03",5.0,5.0,4.875,5.0,12400.0],["1999-05-04",5.0,5.25,4.75,5.0,76600.0],["1999-05-05",5.0,5.0,4.8125,4.9375,24900.0],["1999-05-06",5.0,5.0,4.875,4.875,31700.0],["1999-05-07",4.8125,5.0,4.7812,5.0,28500.0],["1999-05-10",5.0,5.0,4.8125,4.9375,97100.0],["1999-05-11",4.9375,5.0,4.8125,4.9375,100700.0],["1999-05-12",4.9375,5.0,4.9375,4.9688,14000.0],["1999-05-13",4.9688,5.0312,4.9375,5.0,118200.0],["1999-05-14",5.0,5.25,4.875,5.25,81700.0],["1999-05-17",5.25,5.375,5.125,5.375,63000.0],["1999-05-18",5.375,7.0,5.3438,6.1875,367600.0],["1999-05-19",6.75,6.9375,6.375,6.4375,250200.0],["1999-05-20",6.3125,6.375,5.75,5.75,309400.0],["1999-05-21",5.8125,5.8125,5.75,5.8125,127000.0],["1999-05-24",5.8125,5.8438,5.75,5.75,69900.0],["1999-05-25",5.5312,5.75,5.3125,5.4062,84700.0],["1999-05-26",5.375,5.4062,5.3438,5.375,34600.0],["1999-05-27",5.375,5.4062,5.3125,5.375,43900.0],["1999-05-28",5.375,5.375,5.3125,5.375,42400.0],["1999-06-01",5.375,5.625,5.3125,5.5625,32100.0],["1999-06-02",5.4688,6.25,5.4688,6.25,46900.0],["1999-06-03",6.5,6.5625,6.125,6.375,86100.0],["1999-06-04",6.2188,6.5,6.2031,6.3125,32900.0],["1999-06-07",6.4375,6.4375,6.0,6.25,113100.0],["1999-06-08",6.25,6.4375,6.1875,6.375,33500.0],["1999-06-09",6.4375,6.4688,6.3125,6.4062,39800.0],["1999-06-10",6.4062,6.4062,6.25,6.375,17700.0],["1999-06-11",6.4062,6.4062,6.25,6.25,26900.0],["1999-06-14",6.4062,6.4062,6.25,6.375,68600.0],["1999-06-15",6.2812,6.2812,5.875,5.875,100900.0],["1999-06-16",6.0,6.3125,5.875,6.1875,232900.0],["1999-06-17",6.25,6.375,6.125,6.3125,38600.0],["1999-06-18",6.4375,6.5,6.375,6.375,44600.0],["1999-06-21",6.25,6.3906,6.25,6.375,31000.0],["1999-06-22",6.375,6.5,6.2188,6.4375,169500.0],["1999-06-23",6.4688,6.9375,6.375,6.875,65100.0],["1999-06-24",6.875,7.25,6.8125,7.25,101800.0],["1999-06-25",7.375,9.0,7.375,8.125,221300.0],["1999-06-28",8.5,8.75,8.25,8.6875,142300.0],["1999-06-29",8.8125,9.0,8.0,8.125,88500.0],["1999-06-30",8.625,8.875,8.3125,8.5,81100.0],["1999-07-01",8.5312,8.5312,7.875,8.25,73900.0],["1999-07-02",8.25,8.5,8.0,8.25,31600.0],["1999-07-06",8.2812,8.375,8.0,8.125,22700.0],["1999-07-07",8.375,8.75,8.0625,8.5625,43400.0],["1999-07-08",8.3438,8.75,8.3125,8.5625,29500.0],["1999-07-09",8.5625,8.75,8.25,8.3125,49800.0],["1999-07-12",8.125,8.5,8.125,8.25,19300.0],["1999-07-13",8.25,8.25,8.0,8.25,21300.0],["1999-07-14",8.0312,8.3125,8.0,8.3125,9700.0],["1999-07-15",8.3125,8.3125,8.1719,8.3125,5400.0],["1999-07-16",8.125,8.125,7.75,7.875,64100.0],["1999-07-19",7.9688,7.9688,7.625,7.75,25700.0],["1999-07-20",7.8125,7.8125,7.25,7.5,33300.0],["1999-07-21",7.3906,7.5,7.25,7.4375,43600.0],["1999-07-22",7.625,7.75,7.5,7.5,19900.0],["1999-07-23",7.625,7.625,7.25,7.4062,14900.0],["1999-07-26",7.5312,7.5312,7.0,7.3125,37300.0],["1999-07-27",7.0,7.3438,7.0,7.0,22000.0],["1999-07-28",6.3125,6.9688,6.25,6.8125,47600.0],["1999-07-29",6.625,6.6875,6.5,6.5,22100.0],["1999-07-30",6.9375,7.0,6.5625,7.0,20200.0],["1999-08-02",6.8594,7.0,6.625,7.0,26300.0],["1999-08-03",6.875,7.0625,6.375,6.5,19600.0],["1999-08-04",6.5625,6.75,6.5625,6.5625,9100.0],["1999-08-05",6.6562,6.9375,6.5625,6.9375,8000.0],["1999-08-06",6.625,6.6875,6.5625,6.625,6400.0],["1999-08-09",6.9375,6.9375,6.625,6.625,23800.0],["1999-08-10",6.8125,7.0625,6.5,6.9375,33200.0],["1999-08-11",7.0,7.0625,6.375,6.625,12600.0],["1999-08-12",6.7812,7.0,6.5625,7.0,33400.0],["1999-08-13",6.9688,7.0,6.75,6.75,5900.0],["1999-08-16",6.875,7.0,6.625,6.9375,29500.0],["1999-08-17",6.9375,6.9375,6.5,6.9375,24400.0],["1999-08-18",6.75,7.0,6.5625,6.6875,27800.0],["1999-08-19",6.8125,7.25,6.6875,7.1875,67100.0],["1999-08-20",7.0625,7.5938,7.0,7.5,42900.0],["1999-08-23",7.375,7.5938,7.125,7.25,27300.0],["1999-08-24",7.5,7.5,7.125,7.375,20100.0],["1999-08-25",7.375,7.375,7.0938,7.0938,10200.0],["1999-08-26",7.0,7.1875,6.875,7.0625,23200.0],["1999-08-27",6.9375,7.1875,6.875,7.1875,7200.0],["1999-08-30",6.9062,7.1875,6.875,6.875,28300.0],["1999-08-31",6.875,6.875,6.25,6.25,39400.0],["1999-09-01",6.4531,6.75,6.4531,6.5,23500.0],["1999-09-02",6.625,7.125,6.625,7.0,11700.0],["1999-09-03",6.875,7.0,6.625,7.0,6200.0],["1999-09-07",6.9219,6.9219,5.0,6.0625,168100.0],["1999-09-08",5.75,6.25,5.75,6.25,27400.0],["1999-09-09",6.3438,6.625,6.25,6.25,50900.0],["1999-09-10",6.25,6.375,6.0625,6.0625,7000.0],["1999-09-13",6.125,6.1875,6.125,6.1562,19300.0],["1999-09-14",6.125,6.1875,5.5,5.5,46700.0],["1999-09-15",5.875,6.0,5.4375,5.9062,40400.0],["1999-09-16",5.9375,5.9375,5.5312,5.75,19900.0],["1999-09-17",5.9375,6.125,5.75,6.125,8800.0],["1999-09-20",6.1875,6.25,5.75,5.9375,17500.0],["1999-09-21",5.9375,6.0,5.5,5.625,13700.0],["1999-09-22",5.625,5.75,5.5,5.5,11200.0],["1999-09-23",5.375,5.625,5.375,5.4375,46200.0],["1999-09-24",5.5625,5.8125,5.3125,5.8125,1900.0],["1999-09-27",5.8125,5.8125,5.4375,5.5,11700.0],["1999-09-28",5.5,5.5625,5.5,5.5625,2500.0],["1999-09-29",5.5625,5.75,5.5,5.625,32100.0],["1999-09-30",5.625,5.625,5.5,5.625,19600.0],["1999-10-01",5.625,5.6875,5.5,5.5625,16100.0],["1999-10-04",5.75,5.875,5.75,5.75,8600.0],["1999-10-05",5.875,5.9375,5.6875,5.875,25600.0],["1999-10-06",6.0,6.0,5.8125,5.9375,12400.0],["1999-10-07",5.8125,5.875,5.5,5.5625,20300.0],["1999-10-08",5.5625,5.8125,5.5,5.6875,12800.0],["1999-10-11",5.6875,5.8125,5.5625,5.6406,33400.0],["1999-10-12",5.625,5.6875,5.625,5.6562,7800.0],["1999-10-13",5.9375,5.9688,5.625,5.625,13700.0],["1999-10-14",5.875,5.9375,5.625,5.9375,32900.0],["1999-10-15",5.75,5.875,5.5,5.75,24900.0],["1999-10-18",5.7812,5.9375,5.625,5.625,19000.0],["1999-10-19",6.0,6.5,5.5625,5.625,29300.0],["1999-10-20",5.8594,6.0,5.625,5.8125,21100.0],["1999-10-21",5.8438,6.25,5.5625,6.1875,52100.0],["1999-10-22",6.1875,6.25,6.0,6.125,21900.0],["1999-10-25",6.0938,6.25,5.875,5.875,32100.0],["1999-10-26",6.5,6.625,6.0312,6.25,45500.0],["1999-10-27",6.2031,6.25,6.0312,6.0625,50700.0],["1999-10-28",6.0312,6.0625,5.9688,6.0,40400.0],["1999-10-29",5.9375,6.0625,5.875,5.9375,17200.0],["1999-11-01",5.875,6.0,5.875,6.0,15200.0],["1999-11-02",6.0,6.1875,5.875,5.9375,40000.0],["1999-11-03",6.0,6.125,5.9375,5.9375,18500.0],["1999-11-04",5.9375,6.125,5.9375,5.9375,39800.0],["1999-11-05",5.9375,5.9375,5.8125,5.8125,10000.0],["1999-11-08",5.8125,5.875,5.75,5.8125,34200.0],["1999-11-09",6.0,6.125,5.8125,5.875,19100.0],["1999-11-10",5.9375,6.0938,5.9375,6.0,16000.0],["1999-11-11",6.0,6.25,6.0,6.0625,17800.0],["1999-11-12",6.0625,6.1875,5.9375,6.0,23900.0],["1999-11-15",6.0,6.125,5.9375,6.0,45100.0],["1999-11-16",5.9375,6.125,5.9375,6.0625,7800.0],["1999-11-17",6.1875,6.5,6.0,6.0625,54900.0],["1999-11-18",6.0,6.0625,5.9375,6.0,13200.0],["1999-11-19",6.25,6.25,6.0,6.0625,26800.0],["1999-11-22",6.1562,6.25,5.9375,6.0,26700.0],["1999-11-23",6.125,6.2188,6.0,6.0,29400.0],["1999-11-24",6.125,6.125,6.0,6.0,41300.0],["1999-11-26",6.125,6.25,6.0,6.0,7000.0],["1999-11-29",6.0,6.25,6.0,6.0625,57600.0],["1999-11-30",6.0625,6.3125,6.0625,6.25,64400.0],["1999-12-01",6.375,6.6875,6.125,6.5625,142100.0],["1999-12-02",6.4375,7.0625,6.4375,7.0625,128900.0],["1999-12-03",7.125,7.5,7.0,7.375,101400.0],["1999-12-06",7.375,7.625,6.8125,7.625,58700.0],["1999-12-07",7.625,7.6875,7.25,7.25,50600.0],["1999-12-08",7.25,7.3125,7.125,7.25,40400.0],["1999-12-09",7.1875,7.2812,7.0,7.0,52500.0],["1999-12-10",7.0,7.25,7.0,7.0,50900.0],["1999-12-13",7.0,7.125,6.875,7.0,21700.0],["1999-12-14",7.125,7.125,6.875,7.0,61000.0],["1999-12-15",7.0,7.1875,6.875,7.0625,19500.0],["1999-12-16",6.875,7.0,6.75,7.0,8800.0],["1999-12-17",7.0,7.0625,6.875,6.9375,62100.0],["1999-12-20",6.9375,7.0,6.75,6.75,18500.0],["1999-12-21",7.0,7.0,6.75,6.75,36300.0],["1999-12-22",6.625,6.8125,6.5,6.8125,10800.0],["1999-12-23",6.75,6.875,6.75,6.875,46000.0],["1999-12-27",6.8125,7.0,6.8125,7.0,20800.0],["1999-12-28",6.9062,7.0625,6.875,7.0625,43600.0],["1999-12-29",6.9375,7.0625,6.875,7.0,95300.0],["1999-12-30",6.9375,7.0625,6.4375,6.875,117700.0],["1999-12-31",6.625,7.0625,6.5,7.0625,36900.0],["2000-01-03",7.0,7.125,7.0,7.0,32500.0],["2000-01-04",7.0,7.0625,6.875,7.0,35800.0],["2000-01-05",6.9375,6.9375,6.625,6.75,59600.0],["2000-01-06",6.9375,7.0,6.5,6.7031,44300.0],["2000-01-07",6.5625,7.0,6.4375,6.75,78600.0],["2000-01-10",6.5625,7.125,6.5625,7.0,42600.0],["2000-01-11",7.0,7.0,6.5625,6.9375,29000.0],["2000-01-12",6.8125,7.0,6.625,6.75,20100.0],["2000-01-13",6.75,6.8125,6.5,6.75,44300.0],["2000-01-14",6.5625,6.75,6.5,6.625,30700.0],["2000-01-18",6.5,6.6875,6.5,6.5625,54600.0],["2000-01-19",6.5625,6.625,6.4375,6.5,96200.0],["2000-01-20",6.4375,6.625,6.0,6.25,96800.0],["2000-01-21",6.1562,6.5,6.0625,6.5,57900.0],["2000-01-24",6.5,7.0,6.25,7.0,204300.0],["2000-01-25",6.625,8.25,6.625,8.0,221900.0],["2000-01-26",8.4375,8.5625,7.25,7.25,119800.0],["2000-01-27",7.625,7.9375,7.375,7.75,38200.0],["2000-01-28",7.75,7.8125,7.0,7.5,28900.0],["2000-01-31",7.25,7.625,7.0,7.125,26300.0],["2000-02-01",7.3125,7.375,7.0,7.0,31200.0],["2000-02-02",7.375,7.5,7.125,7.5,23300.0],["2000-02-03",7.625,7.75,7.375,7.625,37500.0],["2000-02-04",7.5,7.875,7.5,7.625,12700.0],["2000-02-07",7.875,7.875,7.625,7.875,51100.0],["2000-02-08",8.0,8.1875,7.75,8.0625,71600.0],["2000-02-09",8.1875,8.5,8.125,8.3125,28000.0],["2000-02-10",8.25,8.3125,7.875,8.0,69600.0],["2000-02-11",7.9375,8.5,7.875,8.25,51600.0],["2000-02-14",8.125,9.5,8.0,9.0,107700.0],["2000-02-15",9.5,9.5,7.9375,8.125,111900.0],["2000-02-16",8.4375,8.75,8.3438,8.4375,55900.0],["2000-02-17",8.5312,8.75,8.4375,8.75,28100.0],["2000-02-18",8.75,9.0,8.5,8.625,53800.0],["2000-02-22",8.5,8.6875,7.75,7.75,79400.0],["2000-02-23",8.0,8.25,7.875,8.25,237400.0],["2000-02-24",8.125,9.4375,8.125,8.625,111900.0],["2000-02-25",8.5625,9.125,8.125,8.25,61300.0],["2000-02-28",8.5625,8.875,8.25,8.3125,34400.0],["2000-02-29",8.6875,9.625,8.4062,9.5625,110300.0],["2000-03-01",9.6875,11.25,9.6875,10.875,450700.0],["2000-03-02",11.625,12.0,11.0,11.4375,188200.0],["2000-03-03",11.6875,12.0,10.25,11.5,183100.0],["2000-03-06",11.5,11.6875,10.5625,10.9375,63600.0],["2000-03-07",10.875,11.5,10.75,11.0,67200.0],["2000-03-08",11.0,11.375,10.0,10.4375,58400.0],["2000-03-09",10.625,11.5,10.3125,11.5,78300.0],["2000-03-10",11.75,12.0,10.375,11.0625,60500.0],["2000-03-13",11.375,11.375,9.75,10.25,99800.0],["2000-03-14",10.3125,10.625,9.0,10.0,151500.0],["2000-03-15",9.375,10.125,9.25,9.75,47900.0],["2000-03-16",9.5625,9.5625,8.75,8.75,113300.0],["2000-03-17",8.75,9.0,8.75,9.0,70900.0],["2000-03-20",9.0,9.0,8.5,8.5312,49200.0],["2000-03-21",8.75,9.25,8.5,8.75,59700.0],["2000-03-22",8.5,9.0625,8.5,9.0625,40300.0],["2000-03-23",8.75,9.4375,8.75,9.4062,51100.0],["2000-03-24",10.125,10.1875,9.5,9.75,37700.0],["2000-03-27",9.75,9.875,9.7188,9.75,49900.0],["2000-03-28",9.75,9.75,9.375,9.5,9300.0],["2000-03-29",9.625,9.625,8.5625,8.75,71600.0],["2000-03-30",9.375,9.375,8.5,8.5,55300.0],["2000-03-31",8.5,8.8125,8.0,8.8125,91900.0],["2000-04-03",8.75,9.25,8.5,8.625,57400.0],["2000-04-04",8.8125,8.8125,8.25,8.25,54700.0],["2000-04-05",8.25,8.4375,8.25,8.3125,24600.0],["2000-04-06",8.125,8.5,8.0,8.375,61400.0],["2000-04-07",8.3125,8.625,8.25,8.5,35800.0],["2000-04-10",8.7188,9.0,7.625,8.25,27400.0],["2000-04-11",8.25,8.25,7.375,7.9062,20300.0],["2000-04-12",8.0,8.0,7.375,7.375,42200.0],["2000-04-13",7.4375,7.5625,7.125,7.5,56300.0],["2000-04-14",7.4062,7.4062,7.0,7.0,67000.0],["2000-04-17",6.9375,7.0,5.625,6.25,79500.0],["2000-04-18",6.25,7.125,6.25,6.875,31300.0],["2000-04-19",7.0,7.0,6.6406,6.75,40500.0],["2000-04-20",7.25,7.375,6.75,7.2188,40800.0],["2000-04-24",7.0,8.1875,7.0,7.5,38500.0],["2000-04-25",7.75,7.7812,7.5,7.75,33300.0],["2000-04-26",7.6875,8.0,7.6562,7.75,66200.0],["2000-04-27",7.75,9.9688,7.625,8.6875,44700.0],["2000-04-28",8.625,8.75,7.75,7.75,24000.0],["2000-05-01",8.4375,8.4375,7.5,7.625,82100.0],["2000-05-02",7.5625,7.625,7.25,7.25,38100.0],["2000-05-03",7.5,7.75,7.125,7.625,19100.0],["2000-05-04",7.625,7.625,7.375,7.5,27200.0],["2000-05-05",7.625,7.9688,7.375,7.5,21900.0],["2000-05-08",7.6562,7.875,7.5625,7.6562,13900.0],["2000-05-09",7.6562,8.0,7.625,8.0,44000.0],["2000-05-10",7.75,7.9375,7.5,7.875,14200.0],["2000-05-11",7.4062,8.25,7.4062,8.0,21300.0],["2000-05-12",8.0,8.375,8.0,8.0,43800.0],["2000-05-15",8.0,8.375,7.875,8.1875,58800.0],["2000-05-16",8.625,9.4375,8.375,9.0,64500.0],["2000-05-17",9.1875,9.25,8.7812,8.9375,25100.0],["2000-05-18",9.125,9.5,9.0,9.0,42200.0],["2000-05-19",8.9688,9.1875,8.625,9.0,69800.0],["2000-05-22",8.875,9.0,8.0,8.25,20800.0],["2000-05-23",8.4062,8.4375,8.25,8.25,4600.0],["2000-05-24",8.25,8.4375,8.0,8.0,36500.0],["2000-05-25",8.25,8.4375,8.0,8.0625,28900.0],["2000-05-26",8.375,8.4375,8.0,8.0,32800.0],["2000-05-30",7.6875,8.1406,6.75,7.25,48800.0],["2000-05-31",1.9688,3.0,1.875,2.5,1514700.0],["2000-06-01",2.4688,2.5625,2.125,2.1875,421000.0],["2000-06-02",2.125,2.2188,1.9688,2.0625,279700.0],["2000-06-05",2.0156,2.0625,1.9375,2.0,235000.0],["2000-06-06",1.9531,2.0938,1.875,2.0938,261400.0],["2000-06-07",2.0312,2.125,1.875,1.9688,187900.0],["2000-06-08",1.9375,2.0,1.875,1.875,64600.0],["2000-06-09",1.9375,2.0625,1.75,1.9375,156100.0],["2000-06-12",2.0,2.0625,1.8125,1.9375,97500.0],["2000-06-13",1.9375,2.0312,1.625,1.9375,215300.0],["2000-06-14",1.7812,1.875,1.75,1.75,140300.0],["2000-06-15",1.7188,1.875,1.625,1.75,117900.0],["2000-06-16",1.6719,1.8125,1.375,1.5625,73400.0],["2000-06-19",1.5625,1.6875,1.5625,1.6875,54700.0],["2000-06-20",1.7188,1.8438,1.6875,1.75,54600.0],["2000-06-21",1.8438,1.8438,1.625,1.6875,45500.0],["2000-06-22",1.625,1.875,1.625,1.8125,60500.0],["2000-06-23",1.875,1.875,1.75,1.7812,60600.0],["2000-06-26",1.8125,1.8125,1.625,1.75,55000.0],["2000-06-27",1.7812,1.8125,1.625,1.75,51800.0],["2000-06-28",1.6875,1.8125,1.6875,1.8125,41600.0],["2000-06-29",1.75,1.8125,1.625,1.75,59200.0],["2000-06-30",1.7188,1.75,1.5625,1.75,38700.0],["2000-07-03",1.625,1.8125,1.625,1.6875,55600.0],["2000-07-05",1.75,1.75,1.5,1.6875,71300.0],["2000-07-06",1.625,1.6875,1.5,1.6875,43900.0],["2000-07-07",1.5,1.6875,1.5,1.5312,38500.0],["2000-07-10",1.5625,1.75,1.5,1.625,32600.0],["2000-07-11",1.5781,1.75,1.5625,1.625,67400.0],["2000-07-12",1.6562,1.75,1.5625,1.7188,87600.0],["2000-07-13",1.6875,1.75,1.625,1.75,158100.0],["2000-07-14",1.75,1.75,1.5625,1.7188,140700.0],["2000-07-17",1.5625,1.6875,1.5,1.6875,111400.0],["2000-07-18",1.5312,1.625,1.5,1.5625,85000.0],["2000-07-19",1.5938,1.625,1.5312,1.625,25300.0],["2000-07-20",1.5312,1.6562,1.5,1.5,66200.0],["2000-07-21",1.5312,1.5625,1.5,1.5625,49400.0],["2000-07-24",1.5625,1.625,1.5,1.5625,49100.0],["2000-07-25",1.5312,1.5625,1.375,1.375,109100.0],["2000-07-26",1.5625,1.75,1.4375,1.75,1037800.0],["2000-07-27",1.75,1.875,1.5312,1.625,104000.0],["2000-07-28",1.625,1.6875,1.5312,1.5312,86600.0],["2000-07-31",1.5,1.6875,1.5,1.625,10300.0],["2000-08-01",1.6094,1.6875,1.5312,1.5312,70700.0],["2000-08-02",1.625,1.75,1.4062,1.625,53300.0],["2000-08-03",1.6875,1.6875,1.5312,1.6875,33600.0],["2000-08-04",1.6406,1.6875,1.5312,1.5312,5500.0],["2000-08-07",1.5312,1.5312,1.5,1.5,11000.0],["2000-08-08",1.5,1.625,1.5,1.5,26400.0],["2000-08-09",1.625,1.625,1.375,1.375,31100.0],["2000-08-10",1.4375,1.5,1.375,1.5,67900.0],["2000-08-11",1.5,1.5312,1.4375,1.5,27600.0],["2000-08-14",1.5,1.5,1.375,1.375,57000.0],["2000-08-15",1.5,1.5,1.4375,1.5,19700.0],["2000-08-16",1.4688,1.75,1.375,1.625,77600.0],["2000-08-17",1.5156,1.75,1.2188,1.4375,143300.0],["2000-08-18",1.3438,1.5,1.3438,1.3438,19700.0],["2000-08-21",1.3906,1.5,1.3125,1.3438,38500.0],["2000-08-22",1.4375,1.5,1.375,1.5,7800.0],["2000-08-23",1.5,1.5,1.2812,1.4062,73500.0],["2000-08-24",1.25,1.625,1.25,1.625,175300.0],["2000-08-25",1.4375,1.625,1.3438,1.5625,31300.0],["2000-08-28",1.5,1.5,1.4062,1.5,26500.0],["2000-08-29",1.5,1.875,1.4375,1.75,957700.0],["2000-08-30",1.8125,1.8438,1.625,1.625,43400.0],["2000-08-31",1.6719,1.8438,1.5938,1.75,26800.0],["2000-09-01",1.625,1.75,1.5625,1.75,38300.0],["2000-09-05",1.625,1.75,1.625,1.7188,61800.0],["2000-09-06",1.625,1.7188,1.625,1.6875,40800.0],["2000-09-07",1.625,1.8438,1.625,1.625,142100.0],["2000-09-08",1.625,1.75,1.5625,1.5625,23100.0],["2000-09-11",1.5312,1.8125,1.4062,1.75,48300.0],["2000-09-12",1.75,1.7812,1.625,1.625,45100.0],["2000-09-13",1.5938,1.6875,1.4688,1.6875,109900.0],["2000-09-14",1.5,1.6875,1.4062,1.6875,51500.0],["2000-09-15",1.5,1.6875,1.5,1.5,10800.0],["2000-09-18",1.5625,1.5938,1.5,1.5,28800.0],["2000-09-19",1.5,1.5625,1.5,1.5625,12000.0],["2000-09-20",1.5,1.6875,1.5,1.5938,33400.0],["2000-09-21",1.5,1.5938,1.5,1.5,24000.0],["2000-09-22",1.5312,1.6875,1.5,1.6875,68100.0],["2000-09-25",1.625,1.6562,1.5,1.625,323200.0],["2000-09-26",1.5,1.6562,1.4688,1.5,65200.0],["2000-09-27",1.4688,1.625,1.4688,1.4688,18000.0],["2000-09-28",1.4688,1.5,1.375,1.375,24800.0],["2000-09-29",1.4375,1.5625,1.375,1.5,27500.0],["2000-10-02",1.5625,1.5625,1.375,1.4375,24700.0],["2000-10-03",1.4062,1.4688,1.3125,1.375,55500.0],["2000-10-04",1.3125,1.375,1.2188,1.3125,115100.0],["2000-10-05",1.2656,1.3125,1.125,1.25,128500.0],["2000-10-06",1.1875,1.375,1.1875,1.3125,37200.0],["2000-10-09",1.2812,1.3125,1.1875,1.3125,42500.0],["2000-10-10",1.3125,1.4375,1.3125,1.3438,12000.0],["2000-10-11",1.3125,1.375,1.3125,1.3125,19200.0],["2000-10-12",1.3125,1.3125,1.1562,1.1875,52400.0],["2000-10-13",1.1875,1.2812,1.1875,1.1875,54800.0],["2000-10-16",1.1875,1.1875,1.0,1.1875,73200.0],["2000-10-17",1.0312,1.3125,1.0312,1.3125,13800.0],["2000-10-18",1.1875,1.3125,1.1875,1.3125,13400.0],["2000-10-19",1.3125,1.3125,1.1875,1.25,42600.0],["2000-10-20",1.1875,1.3125,1.1875,1.3125,43400.0],["2000-10-23",1.3125,1.4688,1.25,1.375,64200.0],["2000-10-24",1.4688,1.4688,1.25,1.4688,47700.0],["2000-10-25",1.25,1.75,1.25,1.75,70400.0],["2000-10-26",1.8125,1.8125,1.375,1.6562,43100.0],["2000-10-27",1.75,1.75,1.4375,1.75,50400.0],["2000-10-30",1.625,1.6875,1.4375,1.5,36700.0],["2000-10-31",1.625,1.6875,1.25,1.4688,75500.0],["2000-11-01",1.5312,1.6875,1.4375,1.5938,42900.0],["2000-11-02",1.5,1.5625,1.3281,1.4062,17800.0],["2000-11-03",1.5312,1.5938,1.5,1.5,14600.0],["2000-11-06",1.5312,1.5312,1.375,1.375,19400.0],["2000-11-07",1.5625,1.5625,1.4375,1.5312,27800.0],["2000-11-08",1.4844,1.5,1.3125,1.3125,20300.0],["2000-11-09",1.3125,1.3125,1.1562,1.2188,207000.0],["2000-11-10",1.1406,1.4375,1.1406,1.1875,10900.0],["2000-11-13",1.25,1.4375,1.125,1.125,182600.0],["2000-11-14",1.1875,1.4688,1.125,1.3125,124000.0],["2000-11-15",1.25,1.5,1.25,1.3125,46700.0],["2000-11-16",1.3281,1.375,1.1875,1.3438,42800.0],["2000-11-17",1.2344,1.2812,1.1875,1.1875,31800.0],["2000-11-20",1.1875,1.2188,1.125,1.1875,74100.0],["2000-11-21",1.2344,1.25,1.0938,1.1875,31300.0],["2000-11-22",1.1094,1.125,1.0312,1.125,25400.0],["2000-11-24",1.2188,1.2188,1.125,1.125,6600.0],["2000-11-27",1.0625,1.2188,1.0312,1.0312,54900.0],["2000-11-28",1.0469,1.1562,1.0,1.125,205300.0],["2000-11-29",1.1094,1.2188,1.0625,1.125,41900.0],["2000-11-30",1.2031,1.2031,1.0938,1.125,12500.0],["2000-12-01",1.1562,1.25,1.125,1.1562,53600.0],["2000-12-04",1.1875,1.2188,1.0,1.0,75000.0],["2000-12-05",1.0625,1.0625,1.0,1.0312,75600.0],["2000-12-06",1.0625,1.0625,1.0156,1.0312,59700.0],["2000-12-07",1.0312,1.0625,1.0,1.0625,36500.0],["2000-12-08",1.0312,1.0625,1.0156,1.0625,64500.0],["2000-12-11",1.0312,1.0625,0.9688,1.0,84300.0],["2000-12-12",1.0,1.0625,1.0,1.0312,81700.0],["2000-12-13",1.0312,1.0625,1.0312,1.0625,72700.0],["2000-12-14",1.0625,1.0625,1.0312,1.0312,29700.0],["2000-12-15",1.0312,1.0625,1.0312,1.0312,185400.0],["2000-12-18",1.0312,1.125,1.0312,1.125,128600.0],["2000-12-19",1.0625,1.125,1.0,1.0625,74000.0],["2000-12-20",1.0625,1.0938,0.9375,0.9375,67600.0],["2000-12-21",0.9375,1.0312,0.9375,0.9688,33300.0],["2000-12-22",0.9688,1.0,0.8125,0.8125,133700.0],["2000-12-26",0.7812,0.8438,0.7188,0.75,100200.0],["2000-12-27",0.75,0.8438,0.75,0.75,92400.0],["2000-12-28",0.75,0.8125,0.7188,0.75,293100.0],["2000-12-29",0.7188,0.8125,0.6875,0.7812,178800.0],["2001-01-02",0.7812,0.8125,0.75,0.8125,15000.0],["2001-01-03",0.8125,1.0,0.7812,1.0,41500.0],["2001-01-04",1.0,1.0,0.9375,0.9375,54100.0],["2001-01-05",1.0312,1.125,0.9688,1.125,28100.0],["2001-01-08",1.0625,1.0625,0.9375,1.0,32000.0],["2001-01-09",1.0,1.0625,1.0,1.0,3200.0],["2001-01-10",1.0625,1.3125,1.0625,1.25,34200.0],["2001-01-11",1.25,1.25,1.0625,1.0625,43300.0],["2001-01-12",1.3125,1.3125,1.0625,1.2812,48500.0],["2001-01-16",1.2344,1.2812,1.1562,1.1562,25200.0],["2001-01-17",1.25,1.375,1.1562,1.1875,37400.0],["2001-01-18",1.4375,1.4375,1.1875,1.2188,49500.0],["2001-01-19",1.25,1.4062,1.25,1.25,15200.0],["2001-01-22",1.3125,1.375,1.3125,1.375,5400.0],["2001-01-23",1.3906,1.5,1.2812,1.4688,27700.0],["2001-01-24",1.4375,1.5,1.3125,1.3125,19700.0],["2001-01-25",1.3125,1.5,1.3125,1.375,18300.0],["2001-01-26",1.375,1.4375,1.3125,1.4062,15300.0],["2001-01-29",1.375,1.4375,1.3125,1.4062,6200.0],["2001-01-30",1.4062,1.4375,1.3125,1.3125,23500.0],["2001-01-31",1.3125,1.4688,1.3125,1.375,24100.0],["2001-02-01",1.375,1.4688,1.3438,1.4375,12900.0],["2001-02-02",1.4375,1.6875,1.375,1.625,37900.0],["2001-02-05",1.75,1.8125,1.5938,1.6875,46600.0],["2001-02-06",1.6719,1.6875,1.625,1.6875,14200.0],["2001-02-07",1.625,1.6875,1.375,1.4375,21700.0],["2001-02-08",1.5625,1.6562,1.5,1.5,12800.0],["2001-02-09",1.5,1.5,1.4375,1.4375,3000.0],["2001-02-12",1.5,1.5,1.4375,1.5,16700.0],["2001-02-13",1.4375,1.4375,1.3438,1.375,12100.0],["2001-02-14",1.4375,1.4375,1.125,1.25,9500.0],["2001-02-15",1.3125,1.5,1.3125,1.3125,2100.0],["2001-02-16",1.3125,1.3125,1.3125,1.3125,200.0],["2001-02-20",1.3125,1.375,1.2812,1.375,6700.0],["2001-02-21",1.2812,1.375,1.125,1.3125,27400.0],["2001-02-22",1.1875,1.3125,1.125,1.125,6000.0],["2001-02-23",1.125,1.4375,1.125,1.1562,12000.0],["2001-02-26",1.1562,1.4688,1.1562,1.3125,7900.0],["2001-02-27",1.3125,1.375,1.125,1.3125,19000.0],["2001-02-28",1.3125,1.3125,1.25,1.25,300.0],["2001-03-01",1.2188,1.375,1.125,1.125,5300.0],["2001-03-02",1.4062,1.4062,1.2188,1.375,47000.0],["2001-03-05",1.375,1.5,1.25,1.375,36200.0],["2001-03-06",1.1875,1.375,1.125,1.25,67200.0],["2001-03-07",1.25,1.375,1.25,1.2812,6700.0],["2001-03-08",1.3125,1.3125,1.1562,1.25,12200.0],["2001-03-09",1.25,1.25,1.0938,1.25,21700.0],["2001-03-12",1.0938,1.2188,1.0938,1.1562,13700.0],["2001-03-13",1.1562,1.1875,1.125,1.125,16000.0],["2001-03-14",1.0312,1.2188,1.0,1.125,48100.0],["2001-03-15",1.125,1.25,1.0938,1.125,12100.0],["2001-03-16",1.125,1.25,1.0625,1.1875,20000.0],["2001-03-19",1.25,1.25,1.125,1.1875,2000.0],["2001-03-20",1.2344,1.25,1.125,1.125,33600.0],["2001-03-21",1.2188,1.2188,1.1875,1.1875,5400.0],["2001-03-22",1.1875,1.1875,1.0312,1.0625,15700.0],["2001-03-23",1.1406,1.1562,1.0,1.0,61500.0],["2001-03-26",1.0,1.0,0.9688,0.9688,120700.0],["2001-03-27",1.0469,1.0469,0.9375,0.9375,131700.0],["2001-03-28",0.9531,0.9688,0.9375,0.9688,36000.0],["2001-03-29",0.9688,0.9688,0.875,0.9062,111700.0],["2001-03-30",0.9375,1.0,0.9375,0.9375,6100.0],["2001-04-02",1.0,1.1875,1.0,1.0625,36400.0],["2001-04-03",1.0625,1.125,1.0,1.0312,29800.0],["2001-04-04",1.0625,1.1562,1.0625,1.1562,35300.0],["2001-04-05",1.1562,1.1562,1.0938,1.0938,5800.0],["2001-04-06",1.0938,1.1562,1.0938,1.125,24600.0],["2001-04-09",1.06,1.08,1.0,1.05,63900.0],["2001-04-10",1.0,1.05,0.98,1.0,47900.0],["2001-04-11",1.0,1.01,0.98,1.0,30700.0],["2001-04-12",1.0,1.0,0.98,0.98,33100.0],["2001-04-16",1.0,1.05,1.0,1.05,58000.0],["2001-04-17",1.1,1.1,1.05,1.05,16600.0],["2001-04-18",1.06,1.11,1.06,1.11,11700.0],["2001-04-19",1.1,1.1,1.1,1.1,12000.0],["2001-04-20",1.11,1.34,1.1,1.26,109200.0],["2001-04-23",1.34,1.69,1.25,1.32,64800.0],["2001-04-24",1.32,1.47,1.32,1.35,700.0],["2001-04-25",1.35,1.49,1.35,1.47,4400.0],["2001-04-26",1.46,1.46,1.23,1.27,16200.0],["2001-04-27",1.45,1.59,1.44,1.45,78200.0],["2001-04-30",1.54,1.54,1.45,1.5,17600.0],["2001-05-01",1.49,1.54,1.36,1.42,27200.0],["2001-05-02",1.51,1.53,1.4,1.53,26400.0],["2001-05-03",1.47,1.54,1.47,1.5,22700.0],["2001-05-04",1.53,1.64,1.5,1.63,20900.0],["2001-05-07",1.53,1.66,1.49,1.54,27700.0],["2001-05-08",1.57,1.57,1.46,1.46,15300.0],["2001-05-09",1.47,1.57,1.47,1.47,7100.0],["2001-05-10",1.57,1.59,1.51,1.59,18900.0],["2001-05-11",1.59,1.65,1.58,1.58,21500.0],["2001-05-14",1.48,1.5,1.23,1.3,78500.0],["2001-05-15",1.32,1.33,1.24,1.25,8500.0],["2001-05-16",1.22,1.34,1.21,1.34,18800.0],["2001-05-17",1.34,1.34,1.32,1.34,7500.0],["2001-05-18",1.34,1.39,1.32,1.35,12200.0],["2001-05-21",1.32,1.35,1.32,1.34,16700.0],["2001-05-22",1.37,1.37,1.25,1.25,27900.0],["2001-05-23",1.28,1.31,1.28,1.31,6100.0],["2001-05-24",1.36,1.36,1.3,1.3,3400.0],["2001-05-25",1.36,1.36,1.28,1.28,17800.0],["2001-05-29",1.29,1.29,1.25,1.25,1800.0],["2001-05-30",1.27,1.33,1.27,1.32,22800.0],["2001-05-31",1.3,1.33,1.3,1.32,21100.0],["2001-06-01",1.33,1.35,1.32,1.34,31600.0],["2001-06-04",1.37,1.37,1.3,1.3,14700.0],["2001-06-05",1.32,1.36,1.32,1.36,9300.0],["2001-06-06",1.38,1.4,1.28,1.28,32700.0],["2001-06-07",1.34,1.35,1.26,1.35,23800.0],["2001-06-08",1.3,1.35,1.29,1.3,17100.0],["2001-06-11",1.31,1.35,1.29,1.35,14500.0],["2001-06-12",1.35,1.35,1.31,1.35,1400.0],["2001-06-13",1.31,1.35,1.31,1.34,30800.0],["2001-06-14",1.34,1.34,1.29,1.29,2700.0],["2001-06-15",1.29,1.29,1.25,1.26,23300.0],["2001-06-18",1.32,1.32,1.26,1.26,5800.0],["2001-06-19",1.25,1.27,1.25,1.26,9900.0],["2001-06-20",1.26,1.26,1.2,1.24,8300.0],["2001-06-21",1.23,1.25,1.23,1.23,6400.0],["2001-06-22",1.23,1.25,1.15,1.18,26000.0],["2001-06-25",1.24,1.24,1.2,1.2,2400.0],["2001-06-26",1.2,1.2,1.17,1.17,4400.0],["2001-06-27",1.19,1.25,1.18,1.19,3100.0],["2001-06-28",1.18,1.22,1.16,1.22,20900.0],["2001-06-29",1.17,1.32,1.17,1.32,5700.0],["2001-07-02",1.32,1.32,1.25,1.26,4200.0],["2001-07-03",1.26,1.26,1.26,1.26,3300.0],["2001-07-05",1.25,1.25,1.25,1.25,2700.0],["2001-07-06",1.24,1.24,1.24,1.24,3000.0],["2001-07-09",1.24,1.24,1.21,1.21,3100.0],["2001-07-10",1.19,1.19,1.16,1.17,7000.0],["2001-07-11",1.17,1.17,1.15,1.15,4500.0],["2001-07-12",1.15,1.15,1.11,1.11,3000.0],["2001-07-13",1.17,1.17,1.05,1.07,7000.0],["2001-07-16",1.07,1.73,1.07,1.5,155800.0],["2001-07-17",1.49,1.5,1.23,1.4,55400.0],["2001-07-18",1.34,1.37,1.21,1.3,17300.0],["2001-07-19",1.32,1.38,1.29,1.29,9300.0],["2001-07-20",1.31,1.31,1.23,1.23,28900.0],["2001-07-23",1.26,1.35,1.23,1.31,26300.0],["2001-07-24",1.31,1.31,1.22,1.24,2500.0],["2001-07-25",1.26,1.26,1.16,1.2,19500.0],["2001-07-26",1.25,1.25,1.16,1.2,7100.0],["2001-07-27",1.15,1.23,1.15,1.23,14000.0],["2001-07-30",1.23,1.23,1.17,1.17,2500.0],["2001-07-31",1.17,1.25,1.16,1.16,22000.0],["2001-08-01",1.24,1.24,1.16,1.2,14500.0],["2001-08-02",1.18,1.18,1.15,1.15,5400.0],["2001-08-03",1.15,1.28,1.15,1.28,2200.0],["2001-08-06",1.18,1.18,1.1,1.15,4000.0],["2001-08-07",1.15,1.33,1.11,1.12,23100.0],["2001-08-08",1.2,1.2,1.12,1.13,6500.0],["2001-08-09",1.11,1.14,1.11,1.14,2900.0],["2001-08-10",1.14,1.25,1.14,1.25,2900.0],["2001-08-13",1.18,1.25,1.1,1.12,10300.0],["2001-08-14",1.15,1.24,1.1,1.1,18600.0],["2001-08-15",1.11,1.11,1.11,1.11,1100.0],["2001-08-16",1.2,1.2,1.1,1.1,5700.0],["2001-08-17",1.1,1.1,1.08,1.08,6500.0],["2001-08-20",1.08,1.08,1.07,1.07,9200.0],["2001-08-21",1.07,1.07,1.07,1.07,0.0],["2001-08-22",1.09,1.16,1.05,1.05,21200.0],["2001-08-23",1.05,1.08,1.05,1.08,13500.0],["2001-08-24",1.05,1.09,1.05,1.05,6000.0],["2001-08-27",1.05,1.05,1.01,1.01,11600.0],["2001-08-28",1.03,1.03,1.03,1.03,700.0],["2001-08-29",1.02,1.12,1.02,1.05,5700.0],["2001-08-30",1.05,1.05,1.05,1.05,3000.0],["2001-08-31",1.05,1.05,1.05,1.05,1500.0],["2001-09-04",1.05,1.06,0.97,0.97,6000.0],["2001-09-05",1.06,1.06,1.0,1.0,2400.0],["2001-09-06",0.98,0.98,0.95,0.98,9400.0],["2001-09-07",0.95,1.0,0.95,1.0,6000.0],["2001-09-10",1.0,1.01,0.95,1.0,2600.0],["2001-09-17",1.01,1.01,1.01,1.01,800.0],["2001-09-18",1.01,1.02,1.01,1.01,16900.0],["2001-09-19",1.01,1.01,1.01,1.01,8200.0],["2001-09-20",1.01,1.01,0.92,0.99,24400.0],["2001-09-21",0.93,0.95,0.88,0.95,8400.0],["2001-09-24",0.9,0.95,0.9,0.9,6600.0],["2001-09-25",0.9,1.04,0.88,1.04,22200.0],["2001-09-26",0.91,0.91,0.91,0.91,300.0],["2001-09-27",1.0,1.0,0.95,0.95,6300.0],["2001-09-28",1.0,1.0,0.9,0.9,5000.0],["2001-10-01",0.9,0.9,0.9,0.9,0.0],["2001-10-02",0.9,0.91,0.9,0.91,2100.0],["2001-10-03",0.91,0.91,0.9,0.9,2300.0],["2001-10-04",0.9,1.0,0.88,1.0,8100.0],["2001-10-05",0.91,0.91,0.87,0.88,6600.0],["2001-10-08",0.9,0.9,0.9,0.9,800.0],["2001-10-09",0.9,0.9,0.86,0.87,9200.0],["2001-10-10",0.93,0.94,0.9,0.9,7600.0],["2001-10-11",0.9,0.98,0.9,0.98,10100.0],["2001-10-12",0.93,0.98,0.88,0.88,9600.0],["2001-10-15",0.96,0.98,0.88,0.88,3600.0],["2001-10-16",0.88,0.98,0.88,0.9,4700.0],["2001-10-17",0.96,0.96,0.9,0.9,1300.0],["2001-10-18",0.9,0.9,0.9,0.9,0.0],["2001-10-19",0.9,0.9,0.9,0.9,5500.0],["2001-10-22",0.9,0.97,0.88,0.9,48900.0],["2001-10-23",0.96,0.98,0.91,0.91,43800.0],["2001-10-24",0.88,0.88,0.88,0.88,2000.0],["2001-10-25",0.9,0.97,0.9,0.9,39500.0],["2001-10-26",0.88,0.95,0.88,0.95,5000.0],["2001-10-29",0.93,0.95,0.9,0.9,22200.0],["2001-10-30",0.94,0.95,0.94,0.95,1200.0],["2001-10-31",0.98,0.98,0.94,0.94,7100.0],["2001-11-01",0.99,0.99,0.91,0.98,3900.0],["2001-11-02",0.95,1.09,0.95,1.0,5000.0],["2001-11-05",0.95,1.09,0.95,1.0,4900.0],["2001-11-06",1.1,1.15,1.0,1.0,2300.0],["2001-11-07",1.01,1.1,1.01,1.01,4100.0],["2001-11-08",1.1,1.15,1.0,1.0,6800.0],["2001-11-09",1.14,1.14,1.1,1.11,3600.0],["2001-11-12",1.04,1.05,1.04,1.04,3200.0],["2001-11-13",1.04,1.04,1.02,1.03,1000.0],["2001-11-14",1.07,1.07,0.97,0.97,19300.0],["2001-11-15",0.99,1.0,0.85,0.93,41100.0],["2001-11-16",0.87,0.9,0.85,0.9,8000.0],["2001-11-19",0.87,0.9,0.85,0.9,7000.0],["2001-11-20",0.87,0.88,0.85,0.86,10700.0],["2001-11-21",0.85,0.86,0.85,0.86,21100.0],["2001-11-23",0.89,0.98,0.85,0.85,3500.0],["2001-11-26",0.88,0.94,0.85,0.85,9400.0],["2001-11-27",0.85,0.89,0.85,0.85,24900.0],["2001-11-28",0.87,0.93,0.85,0.85,16800.0],["2001-11-29",0.85,0.91,0.85,0.91,10900.0],["2001-11-30",0.91,0.95,0.85,0.95,25600.0],["2001-12-03",0.97,0.97,0.85,0.87,12500.0],["2001-12-04",0.86,0.87,0.85,0.85,7800.0],["2001-12-05",0.85,0.9,0.84,0.86,55200.0],["2001-12-06",0.86,1.02,0.86,0.99,7400.0],["2001-12-07",0.97,0.98,0.85,0.85,2700.0],["2001-12-10",0.87,0.94,0.86,0.88,24100.0],["2001-12-11",0.88,0.96,0.86,0.94,30600.0],["2001-12-12",0.87,0.97,0.87,0.9,7300.0],["2001-12-13",0.85,0.88,0.85,0.88,1200.0],["2001-12-14",0.86,0.87,0.86,0.86,8000.0],["2001-12-17",0.86,0.91,0.86,0.87,36400.0],["2001-12-18",0.87,0.87,0.86,0.86,14500.0],["2001-12-19",0.9,0.9,0.86,0.88,48400.0],["2001-12-20",0.86,0.92,0.86,0.87,31700.0],["2001-12-21",0.86,0.9,0.86,0.88,36300.0],["2001-12-24",0.88,0.93,0.88,0.9,44300.0],["2001-12-26",0.93,0.93,0.87,0.87,13200.0],["2001-12-27",0.88,0.93,0.86,0.89,16800.0],["2001-12-28",0.89,0.93,0.87,0.93,17800.0],["2001-12-31",0.89,1.0,0.89,1.0,50900.0],["2002-01-02",1.0,1.1,0.99,1.1,22800.0],["2002-01-03",1.06,1.12,1.05,1.12,20400.0],["2002-01-04",1.13,1.28,1.13,1.24,24800.0],["2002-01-07",1.29,1.43,1.26,1.35,51500.0],["2002-01-08",1.4,1.4,1.24,1.28,24400.0],["2002-01-09",1.27,1.3,1.19,1.19,6900.0],["2002-01-10",1.28,1.33,1.2,1.33,25400.0],["2002-01-11",1.32,1.4,1.25,1.33,39500.0],["2002-01-14",1.36,1.54,1.23,1.23,24500.0],["2002-01-15",1.24,1.39,1.23,1.28,12100.0],["2002-01-16",1.35,1.35,1.3,1.3,2600.0],["2002-01-17",1.28,1.28,1.25,1.26,4800.0],["2002-01-18",1.28,1.3,1.23,1.28,15000.0],["2002-01-22",1.3,1.3,1.22,1.23,8800.0],["2002-01-23",1.25,1.27,1.25,1.25,9300.0],["2002-01-24",1.26,1.27,1.22,1.22,1700.0],["2002-01-25",1.22,1.27,1.2,1.2,2000.0],["2002-01-28",1.2,1.2,1.15,1.15,5200.0],["2002-01-29",1.12,1.17,1.12,1.12,5500.0],["2002-01-30",1.16,1.2,1.12,1.12,13000.0],["2002-01-31",1.12,1.12,1.12,1.12,2000.0],["2002-02-01",1.12,1.18,1.11,1.18,7400.0],["2002-02-04",1.12,1.12,1.12,1.12,100.0],["2002-02-05",1.15,1.18,1.12,1.18,20100.0],["2002-02-06",1.12,1.17,1.12,1.17,8700.0],["2002-02-07",1.18,1.19,1.11,1.19,9200.0],["2002-02-08",1.12,1.12,1.1,1.11,14100.0],["2002-02-11",1.12,1.12,1.07,1.1,52000.0],["2002-02-12",1.13,1.13,1.13,1.13,1000.0],["2002-02-13",1.07,1.08,1.07,1.08,400.0],["2002-02-14",1.08,1.14,1.08,1.08,5300.0],["2002-02-15",1.1,1.1,1.07,1.07,12100.0],["2002-02-19",1.16,1.16,1.1,1.11,12700.0],["2002-02-20",1.14,1.14,1.1,1.1,4100.0],["2002-02-21",1.1,1.1,1.05,1.06,12200.0],["2002-02-22",1.14,1.14,1.05,1.05,5100.0],["2002-02-25",1.05,1.05,1.05,1.05,2100.0],["2002-02-26",1.06,1.13,1.05,1.05,3100.0],["2002-02-27",1.05,1.14,1.05,1.14,2200.0],["2002-02-28",1.12,1.12,1.06,1.06,5400.0],["2002-03-01",1.06,1.1,1.06,1.06,2700.0],["2002-03-04",1.12,1.12,1.01,1.05,21600.0],["2002-03-05",1.05,1.09,1.0,1.08,36400.0],["2002-03-06",1.08,1.11,1.04,1.04,30100.0],["2002-03-07",1.05,1.05,1.05,1.05,1000.0],["2002-03-08",1.05,1.14,1.03,1.12,7800.0],["2002-03-11",1.06,1.13,1.06,1.13,10000.0],["2002-03-12",1.11,1.17,1.06,1.07,21600.0],["2002-03-13",1.1,1.1,1.03,1.1,10400.0],["2002-03-14",1.04,1.07,1.04,1.07,2400.0],["2002-03-15",1.07,1.1,1.07,1.07,1300.0],["2002-03-18",1.05,1.1,1.05,1.05,8200.0],["2002-03-19",1.06,1.09,1.04,1.05,16200.0],["2002-03-20",1.09,1.09,1.09,1.09,600.0],["2002-03-21",1.04,1.05,1.04,1.05,3000.0],["2002-03-22",1.09,1.1,1.05,1.1,2000.0],["2002-03-25",1.06,1.06,1.06,1.06,4000.0],["2002-03-26",1.06,1.1,1.06,1.1,24800.0],["2002-03-27",1.1,1.1,1.05,1.05,16100.0],["2002-03-28",1.09,1.18,1.09,1.15,21300.0],["2002-04-01",1.15,1.19,1.12,1.19,14700.0],["2002-04-02",1.12,1.15,1.12,1.15,6400.0],["2002-04-03",1.15,1.15,1.12,1.12,14100.0],["2002-04-04",1.17,1.18,1.12,1.12,33500.0],["2002-04-05",1.11,1.15,1.01,1.15,32400.0],["2002-04-08",1.08,1.12,1.08,1.11,11400.0],["2002-04-09",1.08,1.08,1.05,1.08,3800.0],["2002-04-10",1.09,1.17,1.08,1.08,3300.0],["2002-04-11",1.06,1.2,1.06,1.16,6400.0],["2002-04-12",1.11,1.11,1.11,1.11,400.0],["2002-04-15",1.11,1.16,1.11,1.14,3400.0],["2002-04-16",1.18,1.28,1.16,1.2,14200.0],["2002-04-17",1.25,1.25,1.15,1.15,6700.0],["2002-04-18",1.16,1.16,1.16,1.16,4400.0],["2002-04-19",1.15,1.25,1.15,1.15,3800.0],["2002-04-22",1.16,1.16,1.15,1.15,800.0],["2002-04-23",1.16,1.16,1.13,1.13,3100.0],["2002-04-24",1.14,1.18,1.13,1.13,2800.0],["2002-04-25",1.18,1.19,1.11,1.11,14400.0],["2002-04-26",1.11,1.17,1.1,1.1,8600.0],["2002-04-29",1.12,1.12,1.1,1.1,11600.0],["2002-04-30",1.09,1.11,1.04,1.11,5800.0],["2002-05-01",1.1,1.17,1.03,1.05,31600.0],["2002-05-02",1.1,1.14,1.09,1.14,19100.0],["2002-05-03",1.15,1.15,1.1,1.15,5800.0],["2002-05-06",1.15,1.18,1.15,1.18,15400.0],["2002-05-07",1.18,1.18,1.17,1.17,13300.0],["2002-05-08",1.17,1.17,1.12,1.12,2000.0],["2002-05-09",1.17,1.2,1.16,1.2,15000.0],["2002-05-10",1.15,1.15,1.11,1.11,900.0],["2002-05-13",1.11,1.17,1.1,1.11,5600.0],["2002-05-14",1.12,1.17,1.09,1.13,9400.0],["2002-05-15",1.17,1.25,1.1,1.11,6300.0],["2002-05-16",1.11,1.11,1.11,1.11,6100.0],["2002-05-17",1.16,1.16,1.11,1.11,8400.0],["2002-05-20",1.08,1.1,1.07,1.1,10300.0],["2002-05-21",1.21,1.21,1.1,1.1,12900.0],["2002-05-22",1.1,1.18,1.1,1.18,3400.0],["2002-05-23",1.1,1.19,1.04,1.1,39400.0],["2002-05-24",1.1,1.1,1.03,1.09,2800.0],["2002-05-28",1.1,1.28,1.05,1.27,109900.0],["2002-05-29",1.25,1.42,1.23,1.28,46900.0],["2002-05-30",1.3,1.37,1.26,1.26,29300.0],["2002-05-31",1.32,1.42,1.32,1.39,21600.0],["2002-06-03",1.34,1.38,1.31,1.31,16100.0],["2002-06-04",1.31,1.38,1.25,1.26,40000.0],["2002-06-05",1.3,1.3,1.27,1.27,2600.0],["2002-06-06",1.3,1.32,1.29,1.3,15500.0],["2002-06-07",1.27,1.27,1.26,1.27,3500.0],["2002-06-10",1.26,1.26,1.25,1.26,10100.0],["2002-06-11",1.27,1.27,1.27,1.27,2500.0],["2002-06-12",1.26,1.27,1.15,1.15,124900.0],["2002-06-13",1.15,1.26,1.15,1.26,20900.0],["2002-06-14",1.25,1.27,1.2,1.22,4600.0],["2002-06-17",1.22,1.22,1.2,1.2,2800.0],["2002-06-18",1.21,1.21,1.15,1.15,400.0],["2002-06-19",1.15,1.15,1.15,1.15,4800.0],["2002-06-20",1.15,1.16,1.15,1.15,500.0],["2002-06-21",1.24,1.25,1.15,1.15,6800.0],["2002-06-24",1.19,1.19,1.15,1.18,19800.0],["2002-06-25",1.17,1.2,1.03,1.2,20300.0],["2002-06-26",1.2,1.2,1.05,1.1,15800.0],["2002-06-27",1.1,1.2,1.1,1.15,15200.0],["2002-06-28",1.1,1.24,1.1,1.15,5500.0],["2002-07-01",1.1,1.12,0.83,1.05,55900.0],["2002-07-02",1.1,1.1,1.0,1.0,12700.0],["2002-07-03",0.98,1.0,0.9,0.9,28100.0],["2002-07-05",0.95,1.05,0.95,1.05,5800.0],["2002-07-08",1.0,1.0,0.98,0.98,3100.0],["2002-07-09",0.99,1.05,0.95,1.0,124000.0],["2002-07-10",0.98,1.0,0.87,0.92,169900.0],["2002-07-11",0.93,1.01,0.9,0.9,83500.0],["2002-07-12",0.9,0.95,0.9,0.95,6700.0],["2002-07-15",0.9,0.99,0.9,0.99,127100.0],["2002-07-16",0.99,1.05,0.9,1.04,35400.0],["2002-07-17",1.0,1.1,0.92,1.01,12300.0],["2002-07-18",1.01,1.02,1.0,1.01,3600.0],["2002-07-19",1.05,1.05,0.99,1.0,34700.0],["2002-07-22",0.97,0.97,0.97,0.97,1000.0],["2002-07-23",0.9,0.9,0.85,0.85,3900.0],["2002-07-24",0.85,0.94,0.85,0.94,7700.0],["2002-07-25",0.94,1.0,0.9,0.9,2700.0],["2002-07-26",0.95,0.95,0.95,0.95,1500.0],["2002-07-29",0.91,0.94,0.85,0.85,22800.0],["2002-07-30",0.85,0.85,0.85,0.85,0.0],["2002-07-31",0.9,0.9,0.85,0.85,45700.0],["2002-08-01",0.85,0.94,0.85,0.88,9000.0],["2002-08-02",0.88,0.88,0.85,0.88,33500.0],["2002-08-05",0.86,0.95,0.86,0.95,6900.0],["2002-08-06",0.9,0.9,0.9,0.9,1800.0],["2002-08-07",0.9,0.99,0.9,0.99,6400.0],["2002-08-08",0.99,1.1,0.95,1.09,20200.0],["2002-08-09",1.05,1.05,0.96,1.0,2200.0],["2002-08-12",1.09,1.2,1.05,1.18,24200.0],["2002-08-13",1.2,1.2,1.1,1.12,14300.0],["2002-08-14",1.1,1.3,1.05,1.26,34400.0],["2002-08-15",1.24,1.24,1.16,1.23,22700.0],["2002-08-16",1.16,1.18,1.14,1.18,13500.0],["2002-08-19",1.15,1.21,1.15,1.2,8100.0],["2002-08-20",1.15,1.21,1.15,1.21,4200.0],["2002-08-21",1.21,1.21,1.09,1.11,42200.0],["2002-08-22",1.11,1.12,1.1,1.1,57700.0],["2002-08-23",1.1,1.15,1.1,1.1,36700.0],["2002-08-26",1.15,1.2,1.15,1.2,1000.0],["2002-08-27",1.11,1.2,1.11,1.2,3500.0],["2002-08-28",1.2,1.2,1.11,1.2,8400.0],["2002-08-29",1.15,1.15,1.11,1.15,7500.0],["2002-08-30",1.15,1.2,1.15,1.2,7200.0],["2002-09-03",1.15,1.15,1.15,1.15,4400.0],["2002-09-04",1.15,1.15,1.15,1.15,800.0],["2002-09-05",1.15,1.15,1.1,1.1,5400.0],["2002-09-06",1.19,1.19,1.05,1.05,9300.0],["2002-09-09",1.15,1.15,1.06,1.12,10000.0],["2002-09-10",1.15,1.19,1.13,1.14,4500.0],["2002-09-11",1.14,1.14,1.14,1.14,100.0],["2002-09-12",1.15,1.19,1.15,1.19,5200.0],["2002-09-13",1.2,1.3,1.19,1.29,19100.0],["2002-09-16",1.22,1.27,1.18,1.18,9600.0],["2002-09-17",1.25,1.28,1.24,1.26,1300.0],["2002-09-18",1.21,1.24,1.19,1.24,3500.0],["2002-09-19",1.2,1.25,1.15,1.17,4800.0],["2002-09-20",1.17,1.25,1.13,1.21,20800.0],["2002-09-23",1.27,1.27,1.11,1.19,12800.0],["2002-09-24",1.12,1.24,1.12,1.15,10700.0],["2002-09-25",1.15,1.2,1.1,1.1,70300.0],["2002-09-26",1.15,1.15,1.15,1.15,2000.0],["2002-09-27",1.15,1.15,1.08,1.14,1500.0],["2002-09-30",1.14,1.14,1.04,1.09,2300.0],["2002-10-01",1.17,1.3,1.11,1.3,21500.0],["2002-10-02",1.3,1.35,1.14,1.25,10500.0],["2002-10-03",1.15,1.26,0.99,1.25,8600.0],["2002-10-04",1.19,1.25,1.0,1.16,4300.0],["2002-10-07",1.16,1.17,1.16,1.17,5100.0],["2002-10-08",1.16,1.22,1.11,1.11,12000.0],["2002-10-09",1.11,1.2,1.11,1.19,58000.0],["2002-10-10",1.15,1.21,1.14,1.21,5100.0],["2002-10-11",1.09,1.15,1.03,1.15,2000.0],["2002-10-14",1.16,1.16,1.15,1.15,1100.0],["2002-10-15",1.17,1.26,1.17,1.2,98100.0],["2002-10-16",1.2,1.2,0.88,1.17,2500.0],["2002-10-17",1.03,1.11,1.03,1.05,4300.0],["2002-10-18",1.02,1.08,0.9,1.07,4800.0],["2002-10-21",1.07,1.07,1.0,1.01,6900.0],["2002-10-22",0.99,1.01,0.99,1.0,3200.0],["2002-10-23",1.0,1.01,1.0,1.01,5100.0],["2002-10-24",1.04,1.04,1.04,1.04,900.0],["2002-10-25",1.03,1.14,1.03,1.14,6000.0],["2002-10-28",1.14,1.16,1.12,1.12,18500.0],["2002-10-29",1.12,1.12,1.12,1.12,800.0],["2002-10-30",1.12,1.12,1.12,1.12,1500.0],["2002-10-31",1.12,1.13,1.12,1.13,900.0],["2002-11-01",1.12,1.14,1.12,1.14,900.0],["2002-11-04",1.12,1.12,1.11,1.11,2400.0],["2002-11-05",1.17,1.18,1.11,1.18,16600.0],["2002-11-06",1.11,1.33,1.11,1.29,24400.0],["2002-11-07",1.28,1.28,1.25,1.25,17500.0],["2002-11-08",1.25,1.26,1.24,1.25,19900.0],["2002-11-11",1.24,1.33,1.24,1.33,12200.0],["2002-11-12",1.33,1.33,1.25,1.28,3900.0],["2002-11-13",1.25,1.28,1.23,1.28,19500.0],["2002-11-14",1.19,1.27,1.19,1.27,3100.0],["2002-11-15",1.21,1.22,1.21,1.21,900.0],["2002-11-18",1.2,1.2,1.04,1.04,10900.0],["2002-11-19",1.1,1.19,1.05,1.07,6600.0],["2002-11-20",1.07,1.13,1.07,1.13,1100.0],["2002-11-21",1.1,1.1,1.05,1.05,4200.0],["2002-11-22",1.06,1.13,1.06,1.13,1900.0],["2002-11-25",1.13,1.15,1.08,1.15,8500.0],["2002-11-26",1.12,1.12,1.07,1.07,800.0],["2002-11-27",1.07,1.07,1.07,1.07,0.0],["2002-11-29",1.07,1.07,1.07,1.07,0.0],["2002-12-02",1.13,1.13,1.06,1.06,1200.0],["2002-12-03",1.12,1.12,1.07,1.07,4000.0],["2002-12-04",1.07,1.12,1.06,1.06,3700.0],["2002-12-05",1.06,1.1,1.06,1.06,3200.0],["2002-12-06",1.07,1.07,1.07,1.07,1000.0],["2002-12-09",1.07,1.07,1.07,1.07,0.0],["2002-12-10",1.06,1.12,1.05,1.06,19200.0],["2002-12-11",1.1,1.1,1.05,1.05,22200.0],["2002-12-12",1.05,1.05,0.99,1.05,10500.0],["2002-12-13",1.0,1.04,0.98,1.04,4100.0],["2002-12-16",0.93,1.09,0.93,1.04,11400.0],["2002-12-17",0.96,1.07,0.96,1.01,4900.0],["2002-12-18",0.99,1.05,0.99,0.99,3800.0],["2002-12-19",1.01,1.04,0.93,0.99,18800.0],["2002-12-20",0.96,0.97,0.95,0.96,4900.0],["2002-12-23",1.01,1.06,0.98,1.04,8500.0],["2002-12-24",1.0,1.05,1.0,1.0,10800.0],["2002-12-26",0.99,1.05,0.98,0.99,8600.0],["2002-12-27",0.99,1.0,0.98,0.98,19300.0],["2002-12-30",0.95,1.05,0.95,1.04,28100.0],["2002-12-31",1.0,1.04,0.96,0.99,17600.0],["2003-01-02",1.04,1.04,1.03,1.04,2600.0],["2003-01-03",1.04,1.05,1.04,1.05,6000.0],["2003-01-06",1.0,1.05,1.0,1.05,19300.0],["2003-01-07",0.98,1.09,0.97,1.09,12100.0],["2003-01-08",1.0,1.0,1.0,1.0,1400.0],["2003-01-09",1.0,1.08,1.0,1.08,13800.0],["2003-01-10",1.09,1.1,1.04,1.04,5400.0],["2003-01-13",1.25,1.25,0.98,1.05,19700.0],["2003-01-14",1.08,1.08,0.98,0.99,12800.0],["2003-01-15",1.05,1.12,1.05,1.12,20900.0],["2003-01-16",1.02,1.06,1.01,1.06,6200.0],["2003-01-17",1.04,1.06,1.04,1.06,2800.0],["2003-01-21",1.02,1.04,0.99,0.99,21700.0],["2003-01-22",1.03,1.03,1.0,1.02,6500.0],["2003-01-23",1.0,1.03,0.99,1.01,5400.0],["2003-01-24",0.99,1.0,0.99,1.0,1800.0],["2003-01-27",1.05,1.05,1.0,1.0,5900.0],["2003-01-28",1.0,1.05,1.0,1.01,3200.0],["2003-01-29",1.01,1.01,1.01,1.01,300.0],["2003-01-30",1.03,1.08,1.0,1.08,17400.0],["2003-01-31",1.04,1.08,1.03,1.08,600.0],["2003-02-03",1.04,1.04,1.04,1.04,200.0],["2003-02-04",1.03,1.05,0.99,1.05,14300.0],["2003-02-05",0.99,1.09,0.99,1.09,5300.0],["2003-02-06",1.01,1.2,1.01,1.16,17900.0],["2003-02-07",1.13,1.13,1.06,1.11,2600.0],["2003-02-10",1.06,1.1,1.05,1.06,10100.0],["2003-02-11",1.08,1.08,1.08,1.08,700.0],["2003-02-12",1.01,1.05,1.01,1.05,1200.0],["2003-02-13",1.05,1.07,1.05,1.05,1800.0],["2003-02-14",1.1,1.11,1.1,1.11,2800.0],["2003-02-18",1.08,1.11,1.05,1.11,1800.0],["2003-02-19",1.07,1.12,1.07,1.12,3200.0],["2003-02-20",1.0,1.13,1.0,1.11,24400.0],["2003-02-21",1.09,1.09,1.09,1.09,300.0],["2003-02-24",1.19,1.2,1.15,1.18,18100.0],["2003-02-25",1.19,1.2,1.16,1.16,26300.0],["2003-02-26",1.22,1.82,1.19,1.56,131300.0],["2003-02-27",1.55,1.74,1.5,1.5,49200.0],["2003-02-28",1.51,1.55,1.49,1.5,15000.0],["2003-03-03",1.65,1.65,1.33,1.47,19100.0],["2003-03-04",1.41,1.41,1.23,1.36,29000.0],["2003-03-05",1.4,1.45,1.37,1.41,11200.0],["2003-03-06",1.41,1.6,1.41,1.55,23500.0],["2003-03-07",1.67,1.67,1.45,1.48,14800.0],["2003-03-10",1.55,1.58,1.49,1.58,14500.0],["2003-03-11",1.62,1.64,1.4,1.53,18900.0],["2003-03-12",1.53,1.53,1.53,1.53,0.0],["2003-03-13",1.48,1.56,1.48,1.56,5900.0],["2003-03-14",1.5,1.58,1.5,1.51,10700.0],["2003-03-17",1.51,1.51,1.4,1.4,5500.0],["2003-03-18",1.4,1.4,1.4,1.4,1800.0],["2003-03-19",1.4,1.41,1.4,1.4,9500.0],["2003-03-20",1.4,1.4,1.4,1.4,4200.0],["2003-03-21",1.4,1.4,1.4,1.4,1900.0],["2003-03-24",1.4,1.4,1.4,1.4,0.0],["2003-03-25",1.47,1.5,1.44,1.5,5000.0],["2003-03-26",1.47,1.47,1.44,1.47,4300.0],["2003-03-27",1.44,1.46,1.44,1.44,10200.0],["2003-03-28",1.46,1.58,1.46,1.57,5200.0],["2003-03-31",1.59,1.59,1.41,1.58,9800.0],["2003-04-01",1.58,1.58,1.57,1.57,700.0],["2003-04-02",1.57,1.57,1.45,1.5,5600.0],["2003-04-03",1.56,1.56,1.56,1.56,200.0],["2003-04-04",1.58,1.58,1.5,1.5,3000.0],["2003-04-07",1.57,1.95,1.56,1.56,38100.0],["2003-04-08",1.6,1.78,1.51,1.71,14600.0],["2003-04-09",1.79,1.85,1.78,1.85,45300.0],["2003-04-10",1.85,1.85,1.75,1.76,17100.0],["2003-04-11",1.69,1.77,1.69,1.77,16100.0],["2003-04-14",1.78,1.94,1.77,1.87,30200.0],["2003-04-15",1.87,2.02,1.87,1.99,229200.0],["2003-04-16",1.99,2.41,1.95,2.41,653300.0],["2003-04-17",2.42,2.95,2.31,2.71,771500.0],["2003-04-21",3.04,3.25,2.8,3.01,364400.0],["2003-04-22",3.04,3.04,2.75,2.82,217800.0],["2003-04-23",2.9,2.93,2.65,2.67,106600.0],["2003-04-24",2.66,2.72,2.58,2.67,134400.0],["2003-04-25",2.7,2.8,2.6,2.67,48600.0],["2003-04-28",2.68,2.68,2.35,2.39,164200.0],["2003-04-29",2.38,2.39,2.3,2.34,102500.0],["2003-04-30",2.39,2.51,2.33,2.51,84800.0],["2003-05-01",2.51,3.05,2.47,2.82,164600.0],["2003-05-02",2.85,2.85,2.69,2.78,51700.0],["2003-05-05",2.77,2.77,2.5,2.52,90100.0],["2003-05-06",2.55,3.0,2.54,2.61,116700.0],["2003-05-07",2.6,2.61,2.25,2.28,168000.0],["2003-05-08",2.33,2.5,2.24,2.3,41700.0],["2003-05-09",2.32,2.6,2.3,2.57,64600.0],["2003-05-12",2.57,2.63,2.34,2.49,50300.0],["2003-05-13",2.37,2.5,2.37,2.4,34300.0],["2003-05-14",2.4,2.59,2.4,2.49,23200.0],["2003-05-15",2.55,2.99,2.55,2.71,116200.0],["2003-05-16",2.85,2.85,2.72,2.78,22800.0],["2003-05-19",2.78,2.78,2.55,2.67,28600.0],["2003-05-20",2.58,2.6,2.44,2.44,66100.0],["2003-05-21",2.43,2.46,2.34,2.46,51200.0],["2003-05-22",2.47,2.68,2.35,2.6,34300.0],["2003-05-23",2.6,2.68,2.6,2.61,8800.0],["2003-05-27",2.61,2.61,2.35,2.61,33600.0],["2003-05-28",2.6,2.84,2.55,2.74,46500.0],["2003-05-29",2.79,2.84,2.7,2.82,39400.0],["2003-05-30",2.83,3.44,2.8,3.18,197900.0],["2003-06-02",3.18,3.75,3.18,3.4,272600.0],["2003-06-03",3.76,3.84,3.25,3.52,160400.0],["2003-06-04",3.54,3.65,3.33,3.34,60200.0],["2003-06-05",3.41,3.54,3.35,3.54,35300.0],["2003-06-06",3.65,3.78,3.55,3.6,82700.0],["2003-06-09",3.62,3.95,3.55,3.92,106000.0],["2003-06-10",3.94,3.95,3.72,3.89,63600.0],["2003-06-11",3.88,4.17,3.8,3.84,205200.0],["2003-06-12",3.83,3.96,3.54,3.89,39500.0],["2003-06-13",3.95,4.05,3.83,4.0,41800.0],["2003-06-16",4.02,4.14,3.62,3.75,69400.0],["2003-06-17",3.78,3.83,3.32,3.45,96600.0],["2003-06-18",3.47,3.57,3.33,3.45,45100.0],["2003-06-19",3.5,3.55,3.45,3.54,16100.0],["2003-06-20",3.5,3.54,3.25,3.46,33800.0],["2003-06-23",3.43,3.5,3.27,3.33,50900.0],["2003-06-24",3.42,3.45,3.25,3.44,25500.0],["2003-06-25",3.45,3.47,3.25,3.25,84700.0],["2003-06-26",3.3,3.5,3.3,3.3,28700.0],["2003-06-27",3.44,3.44,3.28,3.29,21300.0],["2003-06-30",3.3,3.35,3.09,3.15,67700.0],["2003-07-01",3.08,3.29,2.64,3.0,113300.0],["2003-07-02",2.95,3.2,2.95,3.1,52600.0],["2003-07-03",3.18,3.26,3.15,3.2,9000.0],["2003-07-07",3.24,3.59,3.23,3.43,45300.0],["2003-07-08",3.37,3.74,3.21,3.74,73500.0],["2003-07-09",3.78,3.8,3.6,3.66,29300.0],["2003-07-10",3.69,3.7,3.49,3.55,47800.0],["2003-07-11",3.64,3.73,3.51,3.63,16400.0],["2003-07-14",3.68,3.88,3.65,3.75,30400.0],["2003-07-15",3.75,3.85,3.7,3.77,27400.0],["2003-07-16",3.78,3.83,3.7,3.74,38700.0],["2003-07-17",3.78,3.78,3.6,3.66,30200.0],["2003-07-18",3.8,3.85,3.6,3.85,71500.0],["2003-07-21",3.9,4.1,3.8,4.05,110000.0],["2003-07-22",4.11,4.11,3.93,3.98,29600.0],["2003-07-23",4.02,4.04,3.8,3.87,45900.0],["2003-07-24",3.91,4.11,3.64,3.83,31700.0],["2003-07-25",3.93,3.94,3.7,3.87,27700.0],["2003-07-28",3.95,4.11,3.81,4.06,21400.0],["2003-07-29",4.11,4.11,3.95,3.97,27600.0],["2003-07-30",3.99,4.1,3.88,3.99,17300.0],["2003-07-31",4.0,4.47,3.9,4.31,113500.0],["2003-08-01",4.3,4.38,4.28,4.38,20000.0],["2003-08-04",4.38,4.38,4.11,4.22,26700.0],["2003-08-05",4.22,4.4,4.08,4.1,46200.0],["2003-08-06",4.17,4.42,4.1,4.42,66500.0],["2003-08-07",4.42,4.42,4.31,4.34,10700.0],["2003-08-08",4.34,4.48,4.19,4.44,22800.0],["2003-08-11",4.4,4.44,4.12,4.31,32900.0],["2003-08-12",4.29,4.34,4.03,4.21,38800.0],["2003-08-13",4.25,4.44,4.19,4.42,57700.0],["2003-08-14",4.44,4.64,4.3,4.63,35700.0],["2003-08-15",4.5,5.0,4.5,4.92,39500.0],["2003-08-18",4.86,5.18,4.86,5.04,84800.0],["2003-08-19",5.02,5.04,4.9,4.93,24400.0],["2003-08-20",4.89,4.98,4.81,4.9,6300.0],["2003-08-21",4.92,4.94,4.63,4.85,26200.0],["2003-08-22",4.9,4.95,4.8,4.89,1600.0],["2003-08-25",4.85,5.03,4.82,5.03,16200.0],["2003-08-26",5.0,5.14,4.95,5.01,23700.0],["2003-08-27",5.06,5.44,5.05,5.35,39600.0],["2003-08-28",5.35,5.46,5.25,5.4,20700.0],["2003-08-29",5.47,5.47,5.35,5.45,18900.0],["2003-09-02",5.48,5.48,5.21,5.25,28700.0],["2003-09-03",5.3,5.47,5.11,5.4,33300.0],["2003-09-04",5.46,5.46,5.17,5.32,19800.0],["2003-09-05",5.36,5.4,5.2,5.34,9100.0],["2003-09-08",5.33,5.33,5.11,5.15,25000.0],["2003-09-09",5.15,5.18,5.0,5.08,34400.0],["2003-09-10",5.05,5.11,4.97,5.04,34600.0],["2003-09-11",5.04,5.16,4.79,5.02,20700.0],["2003-09-12",5.05,5.41,5.05,5.41,28000.0],["2003-09-15",5.36,5.67,5.15,5.65,70100.0],["2003-09-16",5.66,6.26,5.6,6.15,117200.0],["2003-09-17",6.15,6.49,6.09,6.33,58900.0],["2003-09-18",6.34,6.72,6.34,6.51,79100.0],["2003-09-19",6.73,6.75,6.42,6.6,52300.0],["2003-09-22",6.61,6.73,6.42,6.45,16200.0],["2003-09-23",6.45,6.57,6.4,6.47,24300.0],["2003-09-24",6.45,6.66,6.44,6.5,57500.0],["2003-09-25",6.5,6.54,6.12,6.2,48100.0],["2003-09-26",6.22,6.45,5.78,5.9,64200.0],["2003-09-29",5.99,6.01,5.83,5.87,10400.0],["2003-09-30",5.9,5.94,5.54,5.65,45400.0],["2003-10-01",5.68,5.91,5.68,5.9,26900.0],["2003-10-02",5.9,5.93,5.67,5.77,18700.0],["2003-10-03",5.78,6.0,5.7,5.99,32700.0],["2003-10-06",6.0,6.2,5.96,6.16,52800.0],["2003-10-07",6.17,6.18,5.99,6.12,24000.0],["2003-10-08",6.16,6.18,6.1,6.18,14100.0],["2003-10-09",6.16,6.3,6.08,6.14,14400.0],["2003-10-10",6.15,6.15,5.96,6.09,35400.0],["2003-10-13",6.04,6.1,5.93,6.03,32200.0],["2003-10-14",6.02,6.26,5.95,6.14,23600.0],["2003-10-15",6.15,6.16,6.05,6.05,17500.0],["2003-10-16",6.09,6.52,6.09,6.44,63600.0],["2003-10-17",6.46,6.55,6.46,6.5,27400.0],["2003-10-20",6.53,6.63,6.43,6.48,35100.0],["2003-10-21",6.64,6.64,6.35,6.49,48400.0],["2003-10-22",6.51,6.51,6.29,6.39,17300.0],["2003-10-23",6.45,6.49,6.2,6.42,17800.0],["2003-10-24",6.4,6.4,6.19,6.26,9800.0],["2003-10-27",6.35,6.4,6.26,6.3,9300.0],["2003-10-28",6.4,6.4,6.1,6.26,20800.0],["2003-10-29",6.25,6.49,6.1,6.41,18100.0],["2003-10-30",6.46,6.48,6.42,6.44,6900.0],["2003-10-31",6.45,6.68,6.44,6.67,32300.0],["2003-11-03",6.7,6.81,6.58,6.74,61200.0],["2003-11-04",6.81,6.95,6.64,6.75,29900.0],["2003-11-05",6.72,6.84,6.7,6.8,20300.0],["2003-11-06",6.8,6.8,6.5,6.73,13500.0],["2003-11-07",6.9,6.9,6.42,6.74,62400.0],["2003-11-10",6.9,6.9,6.61,6.61,43400.0],["2003-11-11",6.75,6.8,6.35,6.64,20300.0],["2003-11-12",6.69,6.88,6.55,6.7,14500.0],["2003-11-13",6.75,6.9,6.35,6.9,15500.0],["2003-11-14",6.9,7.2,6.88,7.05,479200.0],["2003-11-17",7.15,7.45,7.04,7.4,383200.0],["2003-11-18",7.45,7.6,7.35,7.55,281600.0],["2003-11-19",7.7,7.91,7.34,7.87,223400.0],["2003-11-20",7.85,8.2,7.78,8.13,209600.0],["2003-11-21",8.2,8.23,7.5,7.94,96700.0],["2003-11-24",8.13,8.16,7.95,8.07,65200.0],["2003-11-25",7.87,8.34,7.87,8.11,89800.0],["2003-11-26",8.12,8.4,8.1,8.35,97000.0],["2003-11-28",8.5,8.61,8.31,8.59,39900.0],["2003-12-01",8.79,9.06,8.7,9.02,161100.0],["2003-12-02",9.74,9.78,9.3,9.6,596400.0],["2003-12-03",9.7,9.95,9.57,9.82,224900.0],["2003-12-04",9.8,9.95,9.55,9.77,91700.0],["2003-12-05",9.9,9.96,9.58,9.92,136300.0],["2003-12-08",9.96,11.3,9.85,11.11,299700.0],["2003-12-09",11.21,11.65,10.8,11.5,266500.0],["2003-12-10",11.5,11.5,10.26,11.15,234000.0],["2003-12-11",11.34,11.55,10.36,10.47,155300.0],["2003-12-12",10.64,10.64,9.42,9.86,314400.0],["2003-12-15",10.0,10.4,9.87,9.87,116500.0],["2003-12-16",9.87,10.14,8.61,9.03,153100.0],["2003-12-17",9.08,9.46,8.31,9.18,152000.0],["2003-12-18",9.07,9.64,9.07,9.22,38900.0],["2003-12-19",9.25,10.1,9.25,9.9,273700.0],["2003-12-22",10.22,10.3,9.34,9.81,107900.0],["2003-12-23",9.59,10.0,9.59,9.7,69300.0],["2003-12-24",9.6,9.94,9.51,9.54,40400.0],["2003-12-26",9.55,9.76,9.1,9.4,45900.0],["2003-12-29",9.25,9.52,8.85,9.05,77200.0],["2003-12-30",8.87,9.44,8.87,8.92,52900.0],["2003-12-31",8.81,9.94,8.74,9.74,208700.0],["2004-01-02",9.75,9.95,9.1,9.36,46500.0],["2004-01-05",9.4,9.79,8.9,9.3,56200.0],["2004-01-06",9.45,9.45,8.66,9.03,78800.0],["2004-01-07",9.32,9.32,8.84,9.03,89100.0],["2004-01-08",9.01,9.25,8.93,8.95,92900.0],["2004-01-09",8.91,9.26,8.8,9.04,95600.0],["2004-01-12",8.8,9.25,8.8,8.98,49000.0],["2004-01-13",9.0,9.08,8.85,9.08,27400.0],["2004-01-14",8.95,9.08,8.86,8.86,62900.0],["2004-01-15",8.9,9.99,8.73,9.59,132800.0],["2004-01-16",9.9,9.94,9.59,9.94,66400.0],["2004-01-20",10.0,10.47,9.11,10.27,95700.0],["2004-01-21",10.49,10.49,9.37,10.25,72000.0],["2004-01-22",9.96,10.45,9.75,10.0,48200.0],["2004-01-23",10.15,10.15,9.75,10.07,34300.0],["2004-01-26",10.06,10.24,9.95,10.14,60000.0],["2004-01-27",10.16,11.87,10.16,11.44,285400.0],["2004-01-28",11.6,11.6,10.62,10.62,116300.0],["2004-01-29",10.7,10.7,9.8,10.54,83700.0],["2004-01-30",10.5,10.62,10.07,10.15,25500.0],["2004-02-02",10.4,10.5,9.86,10.0,46700.0],["2004-02-03",10.2,10.2,9.82,10.0,21100.0],["2004-02-04",9.82,10.02,8.91,9.01,91800.0],["2004-02-05",8.8,10.25,8.76,10.0,310400.0],["2004-02-06",10.12,10.12,9.06,9.36,180300.0],["2004-02-09",9.62,9.62,9.08,9.08,79300.0],["2004-02-10",9.1,9.25,9.09,9.25,41200.0],["2004-02-11",9.21,9.48,9.1,9.44,65400.0],["2004-02-12",9.56,9.75,9.25,9.57,42600.0],["2004-02-13",9.74,9.76,9.15,9.27,55400.0],["2004-02-17",9.6,9.67,9.1,9.33,30200.0],["2004-02-18",9.35,9.75,9.27,9.62,32700.0],["2004-02-19",9.54,10.0,9.54,9.93,44200.0],["2004-02-20",10.01,10.01,9.5,9.53,26600.0],["2004-02-23",9.4,9.81,9.1,9.11,53200.0],["2004-02-24",9.1,9.25,8.8,8.91,94000.0],["2004-02-25",8.75,9.2,8.75,8.93,44300.0],["2004-02-26",9.0,9.1,8.96,9.1,55400.0],["2004-02-27",9.25,9.79,8.98,9.3,89800.0],["2004-03-01",9.37,9.43,8.3,8.73,144100.0],["2004-03-02",8.71,8.78,8.33,8.38,96200.0],["2004-03-03",8.45,8.6,8.3,8.41,56800.0],["2004-03-04",8.4,8.53,8.3,8.3,48900.0],["2004-03-05",8.16,8.62,7.82,8.02,91700.0],["2004-03-08",8.01,8.28,7.89,8.17,39700.0],["2004-03-09",8.13,8.13,7.35,7.6,91100.0],["2004-03-10",7.62,7.62,6.85,7.0,534100.0],["2004-03-11",7.08,7.19,6.9,7.01,155700.0],["2004-03-12",7.0,7.28,6.75,7.02,86800.0],["2004-03-15",7.16,7.16,6.48,6.8,90700.0],["2004-03-16",6.89,7.42,6.75,7.34,58700.0],["2004-03-17",7.12,7.95,7.12,7.95,61700.0],["2004-03-18",7.99,7.99,7.56,7.67,31300.0],["2004-03-19",7.53,8.38,7.16,7.92,36100.0],["2004-03-22",8.16,8.16,7.64,7.8,51200.0],["2004-03-23",7.7,7.85,7.34,7.5,42200.0],["2004-03-24",7.76,7.79,7.55,7.72,26600.0],["2004-03-25",8.1,8.79,7.47,8.28,65900.0],["2004-03-26",8.6,9.2,8.34,8.56,79400.0],["2004-03-29",8.83,8.98,8.55,8.59,30100.0],["2004-03-30",8.5,9.0,8.5,8.61,21300.0],["2004-03-31",8.4,8.89,8.12,8.29,34300.0],["2004-04-01",8.28,8.59,8.19,8.35,21200.0],["2004-04-02",8.18,8.95,8.18,8.88,54600.0],["2004-04-05",8.97,9.34,8.71,9.22,46300.0],["2004-04-06",9.18,9.24,8.94,9.13,21000.0],["2004-04-07",9.25,9.49,9.02,9.49,44500.0],["2004-04-08",9.53,9.88,9.26,9.7,54900.0],["2004-04-12",9.31,9.87,9.31,9.57,31000.0],["2004-04-13",9.65,9.65,8.83,8.94,55300.0],["2004-04-14",8.95,9.82,8.4,9.2,203200.0],["2004-04-15",9.11,9.45,9.1,9.24,108100.0],["2004-04-16",9.41,9.49,9.23,9.32,60400.0],["2004-04-19",9.35,9.36,9.13,9.32,62700.0],["2004-04-20",9.41,10.0,9.0,9.2,183100.0],["2004-04-21",9.14,9.75,9.01,9.74,91300.0],["2004-04-22",9.33,9.64,9.2,9.62,122900.0],["2004-04-23",9.64,9.9,9.18,9.2,98600.0],["2004-04-26",9.1,9.9,9.08,9.6,86800.0],["2004-04-27",9.97,9.97,9.4,9.72,42500.0],["2004-04-28",9.68,9.79,9.2,9.43,45800.0],["2004-04-29",9.36,9.92,9.35,9.69,141000.0],["2004-04-30",9.49,9.7,9.03,9.47,71600.0],["2004-05-03",9.41,9.51,9.32,9.42,66700.0],["2004-05-04",9.33,9.42,9.13,9.3,47300.0],["2004-05-05",9.33,9.35,9.23,9.35,70800.0],["2004-05-06",9.36,9.36,9.25,9.34,64900.0],["2004-05-07",9.29,9.34,9.25,9.3,25100.0],["2004-05-10",9.3,9.35,9.11,9.22,101100.0],["2004-05-11",9.15,9.48,9.1,9.45,69600.0],["2004-05-12",9.48,9.48,9.09,9.3,68400.0],["2004-05-13",9.38,9.38,9.26,9.32,48200.0],["2004-05-14",9.23,9.48,9.19,9.42,71000.0],["2004-05-17",9.4,9.43,8.89,9.04,112900.0],["2004-05-18",9.04,9.28,9.04,9.21,47100.0],["2004-05-19",9.29,10.58,9.29,10.58,320000.0],["2004-05-20",10.64,11.09,10.15,10.78,161700.0],["2004-05-21",10.79,10.99,10.64,10.76,85700.0],["2004-05-24",10.74,12.4,10.64,12.36,486600.0],["2004-05-25",12.36,12.36,11.63,11.82,265600.0],["2004-05-26",11.8,12.29,11.79,12.07,111000.0],["2004-05-27",12.2,13.77,12.1,13.49,488100.0],["2004-05-28",13.13,14.2,12.86,14.18,283200.0],["2004-06-01",14.34,14.43,13.38,13.93,249800.0],["2004-06-02",13.9,14.25,13.8,13.85,97000.0],["2004-06-03",13.85,13.85,12.75,13.18,171600.0],["2004-06-04",13.2,14.16,13.0,13.91,153300.0],["2004-06-07",14.0,15.36,13.5,14.0,337100.0],["2004-06-08",13.96,14.1,13.16,13.69,106700.0],["2004-06-09",13.56,13.81,12.54,12.58,198500.0],["2004-06-10",12.82,13.49,12.76,13.21,92800.0],["2004-06-14",13.11,13.78,12.91,13.56,110900.0],["2004-06-15",13.5,15.63,13.16,15.3,471800.0],["2004-06-16",15.5,16.86,14.69,16.73,724500.0],["2004-06-17",16.5,17.3,15.0,15.51,807400.0],["2004-06-18",15.75,16.4,15.14,16.24,183100.0],["2004-06-21",16.3,16.35,15.7,16.15,104700.0],["2004-06-22",16.59,16.59,15.25,15.8,134200.0],["2004-06-23",15.8,16.59,15.7,16.59,87500.0],["2004-06-24",16.89,17.87,16.59,17.53,269700.0],["2004-06-25",17.76,17.83,16.91,17.01,102900.0],["2004-06-28",16.85,17.41,16.11,16.52,183300.0],["2004-06-29",16.69,17.19,16.3,17.0,96700.0],["2004-06-30",17.0,17.5,16.81,17.33,147900.0],["2004-07-01",17.15,17.45,17.0,17.14,65600.0],["2004-07-02",17.02,17.13,14.77,15.84,383100.0],["2004-07-06",15.95,15.95,14.41,14.73,218500.0],["2004-07-07",14.62,15.3,14.01,14.11,164600.0],["2004-07-08",14.39,16.02,13.77,16.01,326000.0],["2004-07-09",16.0,16.15,15.2,15.27,112800.0],["2004-07-12",15.15,15.69,14.46,15.16,162600.0],["2004-07-13",15.02,15.8,15.02,15.37,66400.0],["2004-07-14",15.2,15.8,14.69,15.44,73700.0],["2004-07-15",15.5,15.54,14.8,14.92,102300.0],["2004-07-16",15.16,15.35,14.9,15.35,79200.0],["2004-07-19",15.26,15.39,14.45,15.16,75700.0],["2004-07-20",15.01,17.0,15.0,16.74,227100.0],["2004-07-21",16.75,16.88,16.11,16.21,82700.0],["2004-07-22",16.2,16.47,15.05,15.76,85900.0],["2004-07-23",15.6,16.05,15.31,15.61,85800.0],["2004-07-26",15.6,15.93,14.55,14.64,98200.0],["2004-07-27",14.56,14.82,14.4,14.6,74700.0],["2004-07-28",14.6,15.4,14.44,15.24,62000.0],["2004-07-29",15.05,15.27,14.73,14.91,48100.0],["2004-07-30",14.75,15.5,14.6,14.86,91000.0],["2004-08-02",14.89,14.91,14.11,14.43,92000.0],["2004-08-03",14.27,14.56,12.81,13.5,172000.0],["2004-08-04",13.2,13.61,12.1,12.66,224900.0],["2004-08-05",12.67,12.67,11.11,12.08,353400.0],["2004-08-06",12.34,13.5,10.41,10.97,885500.0],["2004-08-09",10.62,11.2,10.01,11.1,228600.0],["2004-08-10",10.91,11.95,10.9,11.55,160800.0],["2004-08-11",11.6,12.49,11.4,12.33,152600.0],["2004-08-12",12.4,12.5,11.61,11.76,73200.0],["2004-08-13",11.3,12.35,11.3,11.74,112700.0],["2004-08-16",11.65,12.65,11.6,12.51,89400.0],["2004-08-17",12.67,13.12,12.5,12.93,39900.0],["2004-08-18",13.09,13.72,12.82,13.7,83800.0],["2004-08-19",13.8,14.7,13.25,14.0,162300.0],["2004-08-20",13.91,14.12,13.3,13.42,116100.0],["2004-08-23",13.79,13.79,13.21,13.46,34600.0],["2004-08-24",13.48,13.56,12.73,12.77,47500.0],["2004-08-25",13.1,13.15,12.61,12.61,51200.0],["2004-08-26",12.82,13.1,12.57,12.72,55200.0],["2004-08-27",12.7,13.11,12.43,12.64,53900.0],["2004-08-30",12.6,13.24,12.53,12.92,48900.0],["2004-08-31",12.97,13.45,12.65,13.04,42300.0],["2004-09-01",13.04,13.32,12.85,13.27,46900.0],["2004-09-02",13.34,13.86,12.89,13.75,45200.0],["2004-09-03",13.7,13.7,13.05,13.11,32000.0],["2004-09-07",13.25,13.7,13.0,13.01,40100.0],["2004-09-08",13.0,13.36,13.0,13.0,17500.0],["2004-09-09",13.01,13.11,12.61,13.0,53200.0],["2004-09-10",12.79,13.23,12.79,12.96,25400.0],["2004-09-13",13.13,13.35,12.93,13.16,50000.0],["2004-09-14",12.95,13.43,12.95,13.17,21100.0],["2004-09-15",13.13,13.45,13.13,13.4,20400.0],["2004-09-16",13.27,13.95,13.27,13.8,61300.0],["2004-09-17",13.9,14.14,13.6,13.94,36200.0],["2004-09-20",13.99,13.99,13.6,13.65,21000.0],["2004-09-21",13.73,14.64,13.43,14.05,55300.0],["2004-09-22",14.08,14.27,13.95,14.2,23100.0],["2004-09-23",14.22,14.5,13.92,14.18,54500.0],["2004-09-24",13.97,14.12,13.7,13.72,17100.0],["2004-09-27",13.58,13.67,13.46,13.65,36300.0],["2004-09-28",13.45,13.97,13.45,13.94,14300.0],["2004-09-29",13.96,13.98,13.4,13.61,37900.0],["2004-09-30",13.51,13.8,13.51,13.8,20000.0],["2004-10-01",13.85,14.87,13.6,14.7,61700.0],["2004-10-04",14.83,15.75,14.83,15.45,323300.0],["2004-10-05",15.32,15.55,13.45,13.63,226500.0],["2004-10-06",13.79,14.6,13.74,14.57,102900.0],["2004-10-07",14.57,14.66,14.11,14.55,60200.0],["2004-10-08",14.31,15.15,14.31,15.08,86300.0],["2004-10-11",15.16,15.6,14.91,15.26,58200.0],["2004-10-12",15.05,15.3,14.8,15.29,25400.0],["2004-10-13",15.05,15.4,14.6,14.73,32100.0],["2004-10-14",14.67,14.67,13.7,14.28,81200.0],["2004-10-15",14.43,14.43,13.9,14.19,24200.0],["2004-10-18",14.2,15.16,14.01,15.15,37100.0],["2004-10-19",15.05,15.08,13.57,13.96,49500.0],["2004-10-20",14.0,14.13,13.7,14.03,36100.0],["2004-10-21",14.15,14.15,13.73,14.07,25400.0],["2004-10-22",13.88,14.65,13.88,14.41,50200.0],["2004-10-25",14.63,14.95,14.5,14.8,36400.0],["2004-10-26",14.92,14.95,13.82,14.47,49100.0],["2004-10-27",14.49,14.49,12.77,12.81,107400.0],["2004-10-28",12.82,13.85,12.4,13.85,76100.0],["2004-10-29",13.74,13.74,10.57,11.12,780400.0],["2004-11-01",10.5,10.89,10.03,10.24,280100.0],["2004-11-02",10.22,10.3,9.86,10.0,163000.0],["2004-11-03",10.0,10.18,9.5,9.58,172900.0],["2004-11-04",9.47,9.58,8.86,9.11,234000.0],["2004-11-05",9.14,9.88,9.11,9.84,198900.0],["2004-11-08",9.82,10.35,9.81,10.26,144500.0],["2004-11-09",10.41,10.41,9.75,9.8,124700.0],["2004-11-10",9.75,10.0,9.7,9.7,21000.0],["2004-11-11",9.75,9.85,9.5,9.59,56800.0],["2004-11-12",9.6,9.7,9.5,9.5,38900.0],["2004-11-15",9.51,9.68,9.41,9.64,82400.0],["2004-11-16",9.21,9.6,9.21,9.51,62900.0],["2004-11-17",9.45,10.1,9.4,9.56,113400.0],["2004-11-18",9.5,9.79,9.5,9.63,76000.0],["2004-11-19",9.5,9.74,9.46,9.52,64400.0],["2004-11-22",9.6,9.74,9.39,9.52,72000.0],["2004-11-23",9.51,9.98,9.46,9.71,69300.0],["2004-11-24",9.7,9.89,9.62,9.72,54600.0],["2004-11-26",9.87,9.87,9.53,9.56,16700.0],["2004-11-29",9.72,9.74,9.41,9.46,84300.0],["2004-11-30",9.67,9.67,9.37,9.45,22800.0],["2004-12-01",9.46,10.08,9.46,9.74,47300.0],["2004-12-02",9.85,10.59,9.61,10.39,131900.0],["2004-12-03",10.42,10.42,9.96,10.02,74400.0],["2004-12-06",9.95,10.2,9.8,10.08,52300.0],["2004-12-07",10.01,10.08,9.8,9.89,95700.0],["2004-12-08",9.85,10.0,9.63,9.89,32400.0],["2004-12-09",9.71,9.96,9.46,9.65,22800.0],["2004-12-10",9.35,9.65,9.09,9.1,83600.0],["2004-12-13",9.1,9.57,9.0,9.31,40900.0],["2004-12-14",9.34,9.34,8.91,9.03,54800.0],["2004-12-15",9.0,9.12,7.89,8.08,520000.0],["2004-12-16",8.06,8.98,8.06,8.93,501000.0],["2004-12-17",9.08,9.94,8.92,9.49,379800.0],["2004-12-20",9.96,10.8,9.75,10.09,250500.0],["2004-12-21",10.09,10.26,9.5,10.0,169600.0],["2004-12-22",9.6,10.27,9.5,9.97,94000.0],["2004-12-23",10.2,10.2,9.57,9.75,77700.0],["2004-12-27",9.86,9.86,9.16,9.2,112600.0],["2004-12-28",9.22,9.43,9.14,9.22,76900.0],["2004-12-29",9.19,9.37,9.19,9.28,49800.0],["2004-12-30",9.21,9.27,9.06,9.17,54200.0],["2004-12-31",9.13,9.17,9.0,9.15,33400.0],["2005-01-03",9.05,9.34,9.0,9.0,55200.0],["2005-01-04",9.29,9.29,8.55,8.65,107000.0],["2005-01-05",8.6,9.05,8.3,8.77,74100.0],["2005-01-06",8.77,9.04,8.74,8.98,28800.0],["2005-01-07",9.1,9.2,8.75,8.98,17000.0],["2005-01-10",9.04,9.05,8.88,8.96,38900.0],["2005-01-11",8.95,8.96,8.54,8.6,64900.0],["2005-01-12",8.64,8.66,8.29,8.6,40900.0],["2005-01-13",8.58,9.05,8.4,9.0,352400.0],["2005-01-14",8.84,9.0,8.75,9.0,108600.0],["2005-01-18",9.0,9.35,8.25,8.83,96100.0],["2005-01-19",8.71,8.95,8.71,8.9,37200.0],["2005-01-20",8.76,8.94,8.31,8.4,83600.0],["2005-01-21",8.51,8.6,8.3,8.33,22200.0],["2005-01-24",8.51,8.51,8.19,8.41,37700.0],["2005-01-25",8.21,8.38,8.12,8.23,45800.0],["2005-01-26",8.35,8.35,8.07,8.18,35900.0],["2005-01-27",8.05,8.2,8.05,8.1,59800.0],["2005-01-28",8.67,8.85,8.29,8.4,200100.0],["2005-01-31",8.51,8.88,8.38,8.88,58100.0],["2005-02-01",8.95,9.2,8.8,9.02,168200.0],["2005-02-02",9.17,9.18,8.93,8.95,98100.0],["2005-02-03",8.92,9.4,8.91,9.39,93000.0],["2005-02-04",9.25,9.5,8.81,8.99,78900.0],["2005-02-07",8.75,9.03,8.75,9.0,49400.0],["2005-02-08",8.95,9.01,8.56,8.56,72600.0],["2005-02-09",8.75,8.98,8.61,8.98,20700.0],["2005-02-10",8.98,8.98,8.65,8.71,57500.0],["2005-02-11",8.71,8.71,8.34,8.45,140000.0],["2005-02-14",8.5,8.56,8.35,8.5,48100.0],["2005-02-15",8.45,8.75,8.45,8.66,133900.0],["2005-02-16",8.7,8.88,8.37,8.77,51200.0],["2005-02-17",8.79,9.14,8.66,8.78,72200.0],["2005-02-18",8.95,9.19,8.81,8.87,99500.0],["2005-02-22",9.21,9.68,9.07,9.25,357000.0],["2005-02-23",9.35,9.85,9.0,9.07,160800.0],["2005-02-24",10.0,12.89,9.96,11.55,2397500.0],["2005-02-25",11.6,12.12,11.6,12.0,540000.0],["2005-02-28",12.05,12.1,11.75,12.1,246000.0],["2005-03-01",12.12,12.24,11.78,12.1,241000.0],["2005-03-02",12.03,12.1,11.15,11.47,251700.0],["2005-03-03",11.27,11.49,10.76,11.37,170100.0],["2005-03-04",11.4,11.63,11.0,11.06,104900.0],["2005-03-07",11.0,11.06,10.52,11.02,156500.0],["2005-03-08",10.94,11.41,10.94,11.09,170700.0],["2005-03-09",11.08,11.15,10.76,11.15,73200.0],["2005-03-10",11.16,11.25,10.87,11.16,72500.0],["2005-03-11",11.2,11.25,10.75,10.75,59900.0],["2005-03-14",10.7,11.08,10.7,10.93,65500.0],["2005-03-15",10.85,11.19,10.85,11.17,62100.0],["2005-03-16",10.88,11.5,10.77,11.43,77800.0],["2005-03-17",11.39,11.98,11.22,11.96,138800.0],["2005-03-18",12.0,12.02,11.44,11.8,124800.0],["2005-03-21",12.0,12.0,11.52,11.89,55900.0],["2005-03-22",11.7,12.25,11.7,12.05,116900.0],["2005-03-23",12.0,12.87,11.91,12.74,169900.0],["2005-03-24",12.79,12.8,12.36,12.79,85200.0],["2005-03-28",13.0,13.33,12.55,13.32,133700.0],["2005-03-29",13.3,13.49,11.85,12.32,187200.0],["2005-03-30",12.24,12.42,11.76,12.04,105900.0],["2005-03-31",12.0,12.9,12.0,12.8,85000.0],["2005-04-01",12.85,13.34,12.39,12.99,97700.0],["2005-04-04",12.99,14.51,12.99,14.0,197600.0],["2005-04-05",14.0,14.19,13.75,14.19,120800.0],["2005-04-06",14.25,14.25,13.66,14.05,94100.0],["2005-04-07",14.0,14.32,13.96,14.18,42700.0],["2005-04-08",14.25,14.63,14.01,14.62,88100.0],["2005-04-11",14.63,15.0,14.33,14.55,118300.0],["2005-04-12",14.35,14.5,12.84,13.64,241900.0],["2005-04-13",13.53,13.88,13.28,13.7,90500.0],["2005-04-14",13.63,13.74,13.27,13.6,85600.0],["2005-04-15",13.26,13.38,12.98,13.0,102100.0],["2005-04-18",13.0,13.54,12.1,12.18,108700.0],["2005-04-19",12.1,13.18,12.1,13.07,122900.0],["2005-04-20",12.93,13.18,12.35,12.55,49800.0],["2005-04-21",12.36,12.9,12.35,12.9,68400.0],["2005-04-22",12.88,14.02,12.54,13.95,122400.0],["2005-04-25",14.1,14.87,13.55,14.33,208900.0],["2005-04-26",14.4,14.68,13.25,13.46,173500.0],["2005-04-27",13.15,13.15,12.15,12.57,202000.0],["2005-04-28",12.6,14.73,12.25,14.46,307400.0],["2005-04-29",14.57,15.18,14.03,14.77,278900.0],["2005-05-02",14.68,15.18,14.13,14.77,122900.0],["2005-05-03",14.5,16.0,14.5,15.91,263100.0],["2005-05-04",15.9,16.43,15.67,16.25,198700.0],["2005-05-05",16.43,16.5,15.19,15.62,182100.0],["2005-05-06",15.6,16.14,15.6,15.9,97000.0],["2005-05-09",16.0,16.96,15.9,16.9,185300.0],["2005-05-10",16.75,16.99,16.25,16.73,174500.0],["2005-05-11",16.9,17.21,16.83,17.0,206600.0],["2005-05-12",16.75,17.03,16.75,17.0,161600.0],["2005-05-13",16.88,16.88,15.9,16.24,175400.0],["2005-05-16",16.24,16.28,15.24,15.6,73800.0],["2005-05-17",15.49,16.12,14.96,15.89,126400.0],["2005-05-18",15.97,16.09,15.27,15.65,89800.0],["2005-05-19",15.89,15.95,15.37,15.44,102200.0],["2005-05-20",15.25,16.0,15.16,15.57,120700.0],["2005-05-23",15.58,15.78,15.24,15.32,38100.0],["2005-05-24",15.2,15.33,14.89,15.1,77700.0],["2005-05-25",14.95,14.95,14.36,14.6,161400.0],["2005-05-26",14.82,15.8,14.35,15.6,162100.0],["2005-05-27",15.62,15.8,15.46,15.63,44800.0],["2005-05-31",15.55,15.61,14.71,15.06,95500.0],["2005-06-01",15.42,15.6,15.21,15.3,54300.0],["2005-06-02",15.13,15.15,14.3,14.43,128700.0],["2005-06-03",14.4,14.5,13.8,13.9,94400.0],["2005-06-06",14.1,14.35,13.9,14.15,53900.0],["2005-06-07",14.11,14.31,13.52,13.66,76400.0],["2005-06-08",13.5,13.61,12.7,13.0,158200.0],["2005-06-09",13.02,13.89,12.66,13.48,124000.0],["2005-06-10",13.42,13.55,12.9,12.9,49400.0],["2005-06-13",12.88,13.22,12.83,12.85,74100.0],["2005-06-14",12.81,13.67,12.8,13.46,64300.0],["2005-06-15",13.52,13.56,13.06,13.28,54000.0],["2005-06-16",13.45,13.46,13.16,13.46,32300.0],["2005-06-17",13.55,13.86,13.34,13.43,37300.0],["2005-06-20",13.33,13.85,13.06,13.6,37900.0],["2005-06-21",13.58,13.67,13.2,13.32,36800.0],["2005-06-22",13.28,13.37,13.05,13.18,31300.0],["2005-06-23",13.11,13.33,13.05,13.19,29900.0],["2005-06-24",13.21,13.7,13.15,13.53,46700.0],["2005-06-27",12.57,12.7,11.65,11.75,345500.0],["2005-06-28",11.37,11.77,11.06,11.31,218400.0],["2005-06-29",11.31,11.72,11.31,11.47,121500.0],["2005-06-30",11.41,11.71,11.13,11.49,95700.0],["2005-07-01",11.78,11.79,11.13,11.29,46200.0],["2005-07-05",11.21,11.66,11.18,11.29,70800.0],["2005-07-06",11.35,11.35,10.92,10.97,137800.0],["2005-07-07",11.0,11.21,10.86,10.97,34800.0],["2005-07-08",10.92,11.15,10.9,10.92,40300.0],["2005-07-11",11.05,11.62,11.03,11.24,72000.0],["2005-07-12",11.45,12.42,11.41,12.31,137000.0],["2005-07-13",12.49,12.66,12.17,12.32,106000.0],["2005-07-14",12.4,12.63,11.56,11.62,144000.0],["2005-07-15",11.78,12.15,11.75,12.01,40900.0],["2005-07-18",12.0,12.53,11.9,12.45,65600.0],["2005-07-19",12.48,12.74,12.18,12.65,55200.0],["2005-07-20",12.65,12.75,12.23,12.51,46200.0],["2005-07-21",12.47,12.9,12.3,12.56,83700.0],["2005-07-22",12.52,12.83,12.35,12.56,62500.0],["2005-07-25",12.46,12.59,11.91,12.06,62400.0],["2005-07-26",12.06,12.22,11.96,12.0,57700.0],["2005-07-27",12.0,12.44,11.82,12.24,42600.0],["2005-07-28",12.19,12.29,11.87,11.95,62900.0],["2005-07-29",11.88,12.64,11.87,12.55,125500.0],["2005-08-01",12.42,12.86,12.21,12.61,101700.0],["2005-08-02",12.65,13.64,12.65,13.61,121500.0],["2005-08-03",13.59,14.49,13.51,14.37,133900.0],["2005-08-04",14.31,14.39,14.01,14.07,47800.0],["2005-08-05",14.03,14.15,13.3,13.51,66900.0],["2005-08-08",13.5,13.67,13.16,13.32,52200.0],["2005-08-09",13.32,13.32,12.67,12.97,31100.0],["2005-08-10",12.88,13.13,12.65,12.83,59100.0],["2005-08-11",12.81,13.95,12.81,13.64,51100.0],["2005-08-12",13.85,13.85,12.99,13.74,51000.0],["2005-08-15",13.87,13.9,13.07,13.23,101200.0],["2005-08-16",13.13,13.58,13.13,13.26,23000.0],["2005-08-17",13.24,13.6,13.24,13.33,21600.0],["2005-08-18",13.39,14.13,13.25,14.01,43900.0],["2005-08-19",14.0,14.0,13.5,13.53,25800.0],["2005-08-22",13.42,13.62,13.4,13.61,25200.0],["2005-08-23",13.71,14.12,13.39,14.05,41900.0],["2005-08-24",14.05,14.08,13.66,13.81,22500.0],["2005-08-25",13.85,14.18,13.81,14.06,17300.0],["2005-08-26",14.05,14.05,13.31,13.39,41900.0],["2005-08-29",13.33,13.42,12.59,12.99,73600.0],["2005-08-30",13.02,13.02,12.74,12.93,26700.0],["2005-08-31",12.83,12.94,12.56,12.7,36500.0],["2005-09-01",12.56,13.5,12.53,13.3,33500.0],["2005-09-02",13.47,13.69,12.8,13.4,44300.0],["2005-09-06",13.4,13.42,12.67,12.68,71900.0],["2005-09-07",12.68,13.12,12.57,13.06,99300.0],["2005-09-08",13.02,13.02,12.28,12.4,41500.0],["2005-09-09",12.41,12.75,12.28,12.66,35000.0],["2005-09-12",12.6,12.62,12.21,12.47,42900.0],["2005-09-13",12.27,13.0,12.22,12.41,52800.0],["2005-09-14",12.42,12.79,12.42,12.54,19800.0],["2005-09-15",12.4,12.4,12.15,12.18,15000.0],["2005-09-16",12.14,12.26,11.96,12.19,34400.0],["2005-09-19",12.28,12.28,11.79,11.87,26400.0],["2005-09-20",11.9,12.19,11.65,11.82,33500.0],["2005-09-21",11.73,12.81,11.73,12.28,39500.0],["2005-09-22",12.14,12.14,11.49,11.49,50700.0],["2005-09-23",11.04,11.41,10.94,11.21,83900.0],["2005-09-26",11.22,11.44,10.41,10.42,68400.0],["2005-09-27",10.42,10.69,10.13,10.28,80900.0],["2005-09-28",10.38,11.14,10.22,11.0,52800.0],["2005-09-29",10.95,11.59,10.95,11.47,33500.0],["2005-09-30",11.48,11.95,11.48,11.82,28300.0],["2005-10-03",11.9,11.93,11.77,11.85,13100.0],["2005-10-04",11.8,11.8,10.96,11.39,20500.0],["2005-10-05",11.22,11.26,10.95,11.2,11300.0],["2005-10-06",11.05,11.11,10.96,11.03,18000.0],["2005-10-07",10.98,11.12,10.5,10.9,32200.0],["2005-10-10",10.81,10.82,10.78,10.79,13700.0],["2005-10-11",10.78,11.19,10.32,10.69,76900.0],["2005-10-12",10.68,11.09,10.47,10.9,20100.0],["2005-10-13",10.72,10.75,10.46,10.56,54600.0],["2005-10-14",10.65,10.65,10.15,10.52,100300.0],["2005-10-17",10.5,10.63,10.45,10.62,10900.0],["2005-10-18",10.45,11.97,10.45,11.89,55400.0],["2005-10-19",12.43,12.75,11.75,11.86,145500.0],["2005-10-20",11.95,11.95,11.13,11.37,45100.0],["2005-10-21",11.41,12.0,11.41,11.87,46900.0],["2005-10-24",11.93,11.99,11.8,11.95,19900.0],["2005-10-25",11.8,12.1,11.77,11.87,22200.0],["2005-10-26",11.95,12.1,11.9,12.01,28600.0],["2005-10-27",12.0,12.61,12.0,12.6,161200.0],["2005-10-28",12.66,12.8,12.24,12.26,36200.0],["2005-10-31",12.35,12.43,11.91,12.34,20200.0],["2005-11-01",12.26,12.41,12.1,12.25,20400.0],["2005-11-02",12.06,12.68,12.04,12.46,44600.0],["2005-11-03",12.46,12.69,12.45,12.46,30600.0],["2005-11-04",12.59,13.24,12.5,12.88,29800.0],["2005-11-07",13.21,13.45,12.58,12.6,36100.0],["2005-11-08",12.62,13.27,12.39,12.5,65700.0],["2005-11-09",12.31,12.31,11.63,11.79,82000.0],["2005-11-10",11.7,11.83,11.35,11.53,24700.0],["2005-11-11",11.64,11.73,11.36,11.37,27200.0],["2005-11-14",11.36,11.59,11.36,11.45,14900.0],["2005-11-15",11.6,11.83,11.56,11.65,24500.0],["2005-11-16",11.74,11.85,11.48,11.56,13800.0],["2005-11-17",11.48,11.72,11.3,11.35,39200.0],["2005-11-18",11.27,11.6,11.27,11.54,22200.0],["2005-11-21",11.64,12.0,11.57,11.76,22000.0],["2005-11-22",11.82,11.88,11.12,11.45,36200.0],["2005-11-23",11.35,11.56,11.35,11.35,11900.0],["2005-11-25",11.59,11.59,11.33,11.44,3900.0],["2005-11-28",11.3,12.1,11.3,12.03,48400.0],["2005-11-29",12.07,12.07,11.12,11.44,68600.0],["2005-11-30",11.45,11.94,11.45,11.81,134100.0],["2005-12-01",11.99,12.27,11.99,12.18,61800.0],["2005-12-02",12.28,12.28,12.02,12.02,59600.0],["2005-12-05",12.08,12.25,12.08,12.25,107400.0],["2005-12-06",12.27,12.43,12.23,12.32,260700.0],["2005-12-07",12.43,12.44,12.22,12.34,46900.0],["2005-12-08",12.44,12.44,12.0,12.21,90300.0],["2005-12-09",12.21,12.33,11.91,12.1,385600.0],["2005-12-12",11.98,12.1,11.86,11.93,69100.0],["2005-12-13",11.9,12.14,11.76,11.95,68200.0],["2005-12-14",11.89,12.0,11.86,11.92,26900.0],["2005-12-15",11.85,12.17,11.78,11.78,29400.0],["2005-12-16",11.96,11.96,11.75,11.82,36900.0],["2005-12-19",11.83,12.0,11.78,11.82,14300.0],["2005-12-20",11.97,11.97,11.5,11.54,100300.0],["2005-12-21",11.5,11.85,11.5,11.75,30600.0],["2005-12-22",11.94,11.94,11.65,11.74,14500.0],["2005-12-23",11.75,11.8,11.58,11.67,9200.0],["2005-12-27",11.7,11.9,11.64,11.75,50000.0],["2005-12-28",11.75,11.92,11.61,11.75,16400.0],["2005-12-29",11.75,11.75,11.45,11.65,24800.0],["2005-12-30",11.5,11.73,11.46,11.69,38200.0],["2006-01-03",11.75,11.75,11.47,11.54,102100.0],["2006-01-04",11.71,11.75,11.5,11.51,116600.0],["2006-01-05",11.5,11.75,11.27,11.38,108900.0],["2006-01-06",11.42,11.67,11.42,11.53,49400.0],["2006-01-09",11.58,11.64,10.86,10.87,97400.0],["2006-01-10",10.87,10.99,10.5,10.69,49200.0],["2006-01-11",10.83,10.9,10.65,10.65,53100.0],["2006-01-12",10.68,11.14,10.64,10.97,46100.0],["2006-01-13",11.08,11.48,11.01,11.05,47400.0],["2006-01-17",11.16,11.3,10.54,10.97,92500.0],["2006-01-18",11.02,11.37,11.02,11.17,28600.0],["2006-01-19",11.2,11.2,11.1,11.11,56400.0],["2006-01-20",11.07,11.2,10.9,11.14,26600.0],["2006-01-23",11.16,11.27,10.76,10.81,64600.0],["2006-01-24",10.87,10.87,10.48,10.5,99000.0],["2006-01-25",10.5,10.65,10.45,10.51,31900.0],["2006-01-26",10.51,10.77,10.45,10.51,62600.0],["2006-01-27",10.5,10.56,10.4,10.5,63400.0],["2006-01-30",10.45,10.58,10.31,10.35,87300.0],["2006-01-31",10.5,10.5,10.04,10.07,95200.0],["2006-02-01",10.1,10.43,9.95,10.25,334800.0],["2006-02-02",10.4,10.47,10.27,10.46,178400.0],["2006-02-03",10.52,10.95,10.52,10.86,228200.0],["2006-02-06",10.9,11.5,10.86,11.05,166200.0],["2006-02-07",11.11,11.25,10.88,10.95,117700.0],["2006-02-08",10.95,11.2,10.88,11.05,82300.0],["2006-02-09",11.11,11.45,11.05,11.35,103700.0],["2006-02-10",11.29,11.52,11.23,11.47,174600.0],["2006-02-13",11.52,11.8,11.42,11.75,121400.0],["2006-02-14",11.79,11.79,11.6,11.75,161700.0],["2006-02-15",11.79,12.25,11.52,12.07,177000.0],["2006-02-16",12.2,12.22,12.0,12.09,159300.0],["2006-02-17",12.77,13.52,12.44,13.03,266900.0],["2006-02-21",13.43,14.0,13.15,13.93,323100.0],["2006-02-22",14.09,14.23,13.56,14.1,146800.0],["2006-02-23",14.1,14.23,13.81,13.86,131200.0],["2006-02-24",13.86,14.25,13.84,14.25,82800.0],["2006-02-27",14.35,14.95,14.25,14.5,190600.0],["2006-02-28",14.3,14.49,13.35,13.72,169100.0],["2006-03-01",13.89,14.6,13.89,14.34,120800.0],["2006-03-02",14.6,14.63,13.9,14.04,128700.0],["2006-03-03",13.65,13.65,12.0,12.32,452900.0],["2006-03-06",12.69,13.22,11.81,13.22,319900.0],["2006-03-07",13.24,13.28,12.53,12.81,107200.0],["2006-03-08",12.84,13.0,12.51,12.91,104000.0],["2006-03-09",12.88,13.13,12.8,12.9,44800.0],["2006-03-10",12.93,13.0,12.62,12.93,57700.0],["2006-03-13",12.93,13.15,12.75,13.02,87300.0],["2006-03-14",13.05,13.05,12.43,12.54,135300.0],["2006-03-15",12.51,12.74,12.1,12.21,106500.0],["2006-03-16",12.21,12.39,11.37,11.57,159000.0],["2006-03-17",11.57,11.81,11.57,11.59,70400.0],["2006-03-20",11.59,11.59,11.1,11.57,116700.0],["2006-03-21",11.19,11.59,11.18,11.19,163200.0],["2006-03-22",11.22,11.46,11.12,11.36,107400.0],["2006-03-23",11.28,11.67,11.2,11.52,60100.0],["2006-03-24",11.55,11.67,11.21,11.45,93200.0],["2006-03-27",11.48,11.78,11.27,11.63,73800.0],["2006-03-28",11.66,12.0,11.37,11.78,104900.0],["2006-03-29",11.81,12.05,11.64,11.79,48900.0],["2006-03-30",11.82,12.0,11.7,11.78,72600.0],["2006-03-31",11.81,12.37,11.75,12.22,84800.0],["2006-04-03",12.25,12.51,12.12,12.26,113100.0],["2006-04-04",12.23,12.36,11.67,11.75,138700.0],["2006-04-05",11.69,11.89,11.66,11.85,101800.0],["2006-04-06",11.88,11.98,11.5,11.81,63900.0],["2006-04-07",11.78,12.17,11.43,11.48,145400.0],["2006-04-10",11.29,11.89,11.29,11.74,61200.0],["2006-04-11",11.71,11.89,11.39,11.5,80900.0],["2006-04-12",11.64,11.7,11.0,11.1,95400.0],["2006-04-13",11.07,11.37,11.0,11.13,46300.0],["2006-04-17",11.21,11.7,11.02,11.67,104700.0],["2006-04-18",11.67,11.98,11.3,11.47,92000.0],["2006-04-19",11.5,11.83,11.49,11.7,47800.0],["2006-04-20",11.73,11.79,11.07,11.42,59200.0],["2006-04-21",11.56,11.66,11.4,11.4,45300.0],["2006-04-24",11.4,11.6,11.2,11.44,47500.0],["2006-04-25",11.35,12.03,11.29,12.03,55000.0],["2006-04-26",12.06,12.24,10.75,11.17,167800.0],["2006-04-27",11.12,11.41,10.95,11.28,94900.0],["2006-04-28",11.28,11.82,11.01,11.5,119300.0],["2006-05-01",11.47,11.62,11.32,11.47,31800.0],["2006-05-02",11.44,11.58,10.58,10.74,128200.0],["2006-05-03",10.71,10.72,10.2,10.46,105300.0],["2006-05-04",10.45,10.67,10.17,10.35,88400.0],["2006-05-05",10.32,10.87,10.27,10.87,104200.0],["2006-05-08",10.9,11.49,10.77,11.45,67700.0],["2006-05-09",11.46,11.46,11.07,11.21,24500.0],["2006-05-10",11.24,11.53,10.93,11.07,31000.0],["2006-05-11",11.1,11.22,10.91,10.91,18800.0],["2006-05-12",11.19,11.2,10.91,10.96,23300.0],["2006-05-15",10.93,11.1,10.77,11.09,50700.0],["2006-05-16",11.06,11.06,10.73,10.8,36500.0],["2006-05-17",10.74,10.77,9.9,10.65,97400.0],["2006-05-18",10.62,10.97,10.48,10.7,49700.0],["2006-05-19",10.75,10.92,10.62,10.68,46800.0],["2006-05-22",10.64,10.64,10.09,10.49,32300.0],["2006-05-23",10.54,10.92,10.29,10.37,69800.0],["2006-05-24",10.35,10.55,9.76,10.19,60300.0],["2006-05-25",10.29,10.55,10.19,10.54,18300.0],["2006-05-26",10.61,10.68,10.51,10.64,16900.0],["2006-05-30",10.64,10.64,10.12,10.4,45500.0],["2006-05-31",10.45,10.76,10.42,10.52,14800.0],["2006-06-01",10.5,11.23,10.5,11.13,34300.0],["2006-06-02",11.19,11.76,11.01,11.76,59900.0],["2006-06-05",11.78,11.78,11.15,11.19,17800.0],["2006-06-06",11.15,11.28,10.84,10.96,29500.0],["2006-06-07",10.94,11.09,10.83,10.89,22300.0],["2006-06-08",10.8,10.8,10.43,10.55,32700.0],["2006-06-09",10.62,10.62,10.26,10.29,44600.0],["2006-06-12",10.25,10.25,9.97,10.19,32300.0],["2006-06-13",10.14,10.92,10.09,10.57,53700.0],["2006-06-14",10.46,10.83,10.25,10.25,24500.0],["2006-06-15",10.27,10.63,10.27,10.62,12300.0],["2006-06-16",10.65,10.7,10.54,10.58,9800.0],["2006-06-19",10.57,10.61,10.49,10.53,11700.0],["2006-06-20",10.36,10.43,10.32,10.32,15300.0],["2006-06-21",10.32,10.32,10.08,10.1,57400.0],["2006-06-22",10.1,10.35,10.1,10.22,47400.0],["2006-06-23",10.15,10.15,10.01,10.05,31000.0],["2006-06-26",10.11,10.13,9.9,9.96,43400.0],["2006-06-27",9.99,9.99,9.66,9.68,48000.0],["2006-06-28",9.67,9.75,9.37,9.58,63200.0],["2006-06-29",9.58,9.95,9.43,9.73,28600.0],["2006-06-30",9.75,9.85,9.39,9.68,49100.0],["2006-07-03",9.68,9.8,9.61,9.61,32700.0],["2006-07-05",9.79,10.7,9.79,10.45,61600.0],["2006-07-06",10.4,10.62,10.4,10.62,15600.0],["2006-07-07",10.58,10.58,10.03,10.18,20100.0],["2006-07-10",10.15,10.29,9.97,10.17,19900.0],["2006-07-11",10.17,10.29,10.04,10.2,4800.0],["2006-07-12",10.21,10.36,10.06,10.06,9900.0],["2006-07-13",10.03,10.1,9.9,9.9,23300.0],["2006-07-14",9.9,10.0,9.76,9.76,12100.0],["2006-07-17",9.85,9.86,9.44,9.5,27600.0],["2006-07-18",9.42,9.63,9.42,9.58,28400.0],["2006-07-19",9.61,10.22,9.47,10.04,33400.0],["2006-07-20",9.88,9.88,9.5,9.57,16500.0],["2006-07-21",9.66,9.66,9.51,9.57,6800.0],["2006-07-24",9.71,10.05,9.71,9.86,15100.0],["2006-07-25",10.02,11.0,9.95,10.89,75300.0],["2006-07-26",11.17,12.09,11.06,11.7,141400.0],["2006-07-27",11.71,11.76,11.41,11.5,48300.0],["2006-07-28",11.59,11.72,11.46,11.51,47000.0],["2006-07-31",11.53,11.7,11.51,11.7,21400.0],["2006-08-01",11.58,12.28,11.51,12.25,29500.0],["2006-08-02",12.31,12.63,12.26,12.5,38500.0],["2006-08-03",12.41,12.57,12.36,12.55,27200.0],["2006-08-04",12.63,12.73,12.44,12.46,48700.0],["2006-08-07",12.4,12.58,12.4,12.46,20200.0],["2006-08-08",12.47,12.65,12.38,12.53,15200.0],["2006-08-09",12.55,12.58,12.31,12.32,17500.0],["2006-08-10",12.25,12.59,12.25,12.58,25300.0],["2006-08-11",12.53,12.94,12.53,12.89,24500.0],["2006-08-14",13.0,13.1,12.83,13.03,46800.0],["2006-08-15",13.13,13.35,12.97,13.35,33800.0],["2006-08-16",13.36,13.36,13.08,13.29,46300.0],["2006-08-17",13.22,13.35,13.22,13.32,20700.0],["2006-08-18",13.3,13.5,13.22,13.43,18800.0],["2006-08-21",13.5,13.5,13.36,13.41,13300.0],["2006-08-22",13.41,13.47,13.21,13.21,18600.0],["2006-08-23",13.36,13.43,13.26,13.38,14100.0],["2006-08-24",13.5,13.55,13.25,13.42,26500.0],["2006-08-25",13.27,13.38,12.95,13.02,24100.0],["2006-08-28",13.16,13.16,12.88,12.93,42300.0],["2006-08-29",12.95,12.99,12.77,12.95,10200.0],["2006-08-30",12.94,13.32,12.94,13.16,28800.0],["2006-08-31",13.1,13.59,13.06,13.57,61000.0],["2006-09-01",13.6,13.65,13.45,13.63,16700.0],["2006-09-05",13.63,13.75,13.33,13.69,15200.0],["2006-09-06",13.65,13.8,13.65,13.8,25800.0],["2006-09-07",13.65,13.82,13.65,13.82,15300.0],["2006-09-08",13.84,13.95,13.74,13.9,31300.0],["2006-09-11",13.71,13.87,13.71,13.78,11900.0],["2006-09-12",13.66,13.77,13.28,13.29,16500.0],["2006-09-13",13.29,13.29,11.98,12.69,84300.0],["2006-09-14",12.56,12.95,12.5,12.87,15600.0],["2006-09-15",12.66,13.04,12.66,13.04,30600.0],["2006-09-18",13.1,13.49,13.09,13.35,13000.0],["2006-09-19",13.25,13.43,13.25,13.43,12300.0],["2006-09-20",13.45,13.46,13.02,13.06,10300.0],["2006-09-21",13.19,13.25,12.9,13.04,27000.0],["2006-09-22",13.19,13.19,12.7,13.06,5700.0],["2006-09-25",12.84,13.07,12.84,13.03,13300.0],["2006-09-26",13.05,13.1,12.73,12.75,36100.0],["2006-09-27",12.85,13.14,12.75,13.11,29700.0],["2006-09-28",13.08,13.3,13.08,13.3,16900.0],["2006-09-29",13.4,13.45,13.18,13.33,10800.0],["2006-10-02",13.35,13.5,13.2,13.49,14900.0],["2006-10-03",13.45,13.87,13.45,13.8,25200.0],["2006-10-04",13.83,13.95,13.79,13.85,28800.0],["2006-10-05",13.64,14.39,13.64,14.32,36500.0],["2006-10-06",14.13,14.47,14.13,14.45,17400.0],["2006-10-09",14.3,14.62,14.09,14.62,20100.0],["2006-10-10",14.34,14.6,14.2,14.2,18300.0],["2006-10-11",14.29,14.3,14.01,14.08,15600.0],["2006-10-12",14.08,14.2,14.0,14.17,20200.0],["2006-10-13",14.04,14.42,14.04,14.39,12700.0],["2006-10-16",14.28,14.39,14.05,14.12,8600.0],["2006-10-17",14.12,14.25,14.0,14.06,12100.0],["2006-10-18",14.2,14.38,13.91,14.09,19000.0],["2006-10-19",13.89,13.96,13.86,13.9,13700.0],["2006-10-20",13.93,14.05,13.87,14.04,2900.0],["2006-10-23",14.05,14.05,13.87,14.0,6500.0],["2006-10-24",14.05,14.75,13.78,14.74,35400.0],["2006-10-25",14.0,14.12,11.98,13.65,216900.0],["2006-10-26",13.56,13.57,13.11,13.48,47600.0],["2006-10-27",13.43,13.47,13.01,13.24,43200.0],["2006-10-30",13.02,13.1,12.86,12.86,72600.0],["2006-10-31",12.99,13.13,12.6,12.69,120600.0],["2006-11-01",12.5,12.6,12.45,12.48,21800.0],["2006-11-02",12.5,12.56,12.1,12.12,22500.0],["2006-11-03",12.1,12.26,11.98,12.03,34500.0],["2006-11-06",12.03,12.1,11.7,11.8,34100.0],["2006-11-07",11.8,11.95,11.79,11.84,55500.0],["2006-11-08",11.72,12.18,11.7,11.99,50200.0],["2006-11-09",11.91,11.97,11.61,11.71,24600.0],["2006-11-10",11.8,11.8,11.59,11.59,17300.0],["2006-11-13",11.6,11.61,11.19,11.41,32300.0],["2006-11-14",11.4,11.4,11.06,11.33,52100.0],["2006-11-15",11.31,11.39,11.3,11.38,20100.0],["2006-11-16",11.39,11.62,11.3,11.51,13900.0],["2006-11-17",11.58,11.88,11.51,11.76,19500.0],["2006-11-20",11.68,11.68,11.34,11.61,13300.0],["2006-11-21",11.51,11.52,11.16,11.17,24000.0],["2006-11-22",11.17,11.8,11.17,11.79,66100.0],["2006-11-24",11.72,11.87,11.72,11.85,10100.0],["2006-11-27",11.95,11.95,11.4,11.56,39600.0],["2006-11-28",11.62,15.37,11.27,13.9,1561000.0],["2006-11-29",13.69,13.69,12.76,12.89,326300.0],["2006-11-30",13.0,13.0,12.61,12.62,65200.0],["2006-12-01",12.75,12.98,12.62,12.95,46200.0],["2006-12-04",13.22,13.22,12.71,12.89,43600.0],["2006-12-05",12.9,12.9,12.5,12.68,78600.0],["2006-12-06",12.79,12.94,12.44,12.59,33400.0],["2006-12-07",12.51,12.73,12.35,12.35,42000.0],["2006-12-08",12.43,12.44,12.12,12.34,66900.0],["2006-12-11",12.4,12.98,12.3,12.49,91400.0],["2006-12-12",12.54,12.65,12.0,12.19,57700.0],["2006-12-13",12.14,12.44,12.06,12.12,20400.0],["2006-12-14",12.16,12.46,12.14,12.36,160500.0],["2006-12-15",12.46,13.74,12.43,13.39,205700.0],["2006-12-18",13.44,13.59,13.01,13.29,72700.0],["2006-12-19",13.34,13.7,13.05,13.28,58300.0],["2006-12-20",13.28,13.49,13.28,13.39,43100.0],["2006-12-21",13.62,14.5,13.62,13.75,168100.0],["2006-12-22",13.75,13.8,13.26,13.55,44800.0],["2006-12-26",13.6,13.79,13.44,13.68,62800.0],["2006-12-27",13.77,13.79,13.36,13.41,49100.0],["2006-12-28",13.4,13.73,13.4,13.46,40500.0],["2006-12-29",13.52,13.7,13.19,13.27,52500.0],["2007-01-03",13.5,13.57,13.1,13.17,77800.0],["2007-01-04",13.12,13.38,13.12,13.33,43900.0],["2007-01-05",13.33,13.38,13.18,13.29,19800.0],["2007-01-08",13.24,13.24,13.07,13.18,23300.0],["2007-01-09",13.13,13.18,13.07,13.09,22500.0],["2007-01-10",13.05,13.13,12.75,12.89,45500.0],["2007-01-11",12.84,12.97,12.32,12.55,45000.0],["2007-01-12",12.5,12.99,12.42,12.63,35800.0],["2007-01-16",12.6,13.28,12.5,13.06,45800.0],["2007-01-17",13.1,13.28,13.0,13.18,12300.0],["2007-01-18",13.17,13.37,12.8,12.85,30200.0],["2007-01-19",12.99,13.19,12.99,13.14,28200.0],["2007-01-22",13.16,13.28,13.01,13.17,22200.0],["2007-01-23",13.12,13.29,13.03,13.09,21100.0],["2007-01-24",13.13,13.35,12.95,13.02,20000.0],["2007-01-25",12.97,13.22,12.83,12.83,31600.0],["2007-01-26",12.85,13.12,12.7,12.83,47000.0],["2007-01-29",12.78,13.06,12.75,13.06,52600.0],["2007-01-30",13.06,13.32,12.97,13.28,31700.0],["2007-01-31",13.25,13.64,13.25,13.56,27100.0],["2007-02-01",13.52,13.64,13.15,13.36,25300.0],["2007-02-02",13.31,13.4,13.12,13.35,15700.0],["2007-02-05",13.22,13.32,13.19,13.28,19400.0],["2007-02-06",13.23,13.38,13.19,13.19,29100.0],["2007-02-07",13.19,13.37,13.15,13.21,15400.0],["2007-02-08",13.17,13.29,13.03,13.09,27500.0],["2007-02-09",13.14,13.18,12.56,12.86,54800.0],["2007-02-12",13.56,13.98,13.35,13.98,107400.0],["2007-02-13",14.0,14.5,13.92,13.99,87000.0],["2007-02-14",13.94,14.51,13.92,14.14,68700.0],["2007-02-15",14.14,14.23,13.77,13.78,49400.0],["2007-02-16",13.78,14.05,13.78,13.91,32200.0],["2007-02-20",13.86,14.24,13.86,14.15,30000.0],["2007-02-21",14.15,14.24,14.1,14.24,25700.0],["2007-02-22",14.15,14.16,13.8,13.8,41400.0],["2007-02-23",13.81,14.25,13.68,14.14,29100.0],["2007-02-26",14.05,14.3,13.82,14.09,29200.0],["2007-02-27",13.94,14.11,13.28,13.36,66700.0],["2007-02-28",13.3,13.62,13.28,13.48,38400.0],["2007-03-01",13.0,13.48,12.57,12.98,103300.0],["2007-03-02",12.96,12.96,12.66,12.66,41200.0],["2007-03-05",12.58,12.64,12.27,12.41,78700.0],["2007-03-06",12.32,12.64,12.22,12.64,51900.0],["2007-03-07",12.69,12.73,12.3,12.47,43400.0],["2007-03-08",12.52,12.65,12.25,12.31,42800.0],["2007-03-09",12.36,12.77,12.2,12.54,43500.0],["2007-03-12",12.49,13.11,12.49,13.01,40100.0],["2007-03-13",12.96,13.15,12.52,12.57,16700.0],["2007-03-14",12.63,12.87,12.38,12.48,31300.0],["2007-03-15",12.43,12.85,12.43,12.54,33200.0],["2007-03-16",12.55,12.81,12.5,12.7,29000.0],["2007-03-19",12.65,13.07,12.51,12.68,25600.0],["2007-03-20",12.63,12.64,12.36,12.55,31900.0],["2007-03-21",12.5,12.8,12.48,12.73,28100.0],["2007-03-22",12.68,13.05,12.51,12.82,38400.0],["2007-03-23",12.76,12.84,12.55,12.7,33300.0],["2007-03-26",12.84,12.93,12.53,12.6,30200.0],["2007-03-27",12.55,12.8,12.53,12.68,15700.0],["2007-03-28",12.85,12.85,12.41,12.5,29400.0],["2007-03-29",12.47,12.7,12.41,12.43,11300.0],["2007-03-30",12.48,12.7,12.34,12.37,8000.0],["2007-04-02",12.33,12.78,12.32,12.53,33700.0],["2007-04-03",12.45,13.17,12.45,13.13,29500.0],["2007-04-04",13.08,13.49,12.85,13.46,28400.0],["2007-04-05",13.41,13.54,13.37,13.51,21700.0],["2007-04-09",13.55,13.55,13.25,13.38,19200.0],["2007-04-10",13.35,13.48,13.06,13.08,23700.0],["2007-04-11",13.15,13.28,13.08,13.12,21900.0],["2007-04-12",13.07,13.2,13.04,13.12,17600.0],["2007-04-13",13.8,14.15,13.72,13.9,78500.0],["2007-04-16",14.12,14.48,14.0,14.0,52600.0],["2007-04-17",14.05,14.22,14.05,14.1,12200.0],["2007-04-18",14.18,14.18,13.8,13.86,28900.0],["2007-04-19",13.8,13.88,13.41,13.59,38400.0],["2007-04-20",13.59,13.88,13.59,13.66,45200.0],["2007-04-23",13.55,13.6,13.45,13.45,32200.0],["2007-04-24",13.75,13.75,13.38,13.38,29500.0],["2007-04-25",13.4,13.4,13.0,13.17,69200.0],["2007-04-26",13.08,13.2,13.08,13.11,15400.0],["2007-04-27",13.15,14.29,13.15,13.83,82600.0],["2007-04-30",13.8,13.83,12.87,12.94,92100.0],["2007-05-01",12.92,13.43,12.92,13.21,35600.0],["2007-05-02",13.33,13.97,13.32,13.5,50500.0],["2007-05-03",13.41,13.75,13.41,13.55,18400.0],["2007-05-04",13.55,13.66,13.3,13.41,17800.0],["2007-05-07",13.35,13.55,13.22,13.24,19800.0],["2007-05-08",13.18,13.53,13.09,13.23,21700.0],["2007-05-09",13.08,13.2,13.08,13.13,17100.0],["2007-05-10",12.94,13.24,12.92,12.99,24700.0],["2007-05-11",12.96,12.96,12.58,12.75,37000.0],["2007-05-14",12.67,12.67,12.3,12.32,42200.0],["2007-05-15",12.41,12.7,12.3,12.41,56600.0],["2007-05-16",12.35,12.85,12.35,12.84,42700.0],["2007-05-17",12.84,13.68,12.84,13.59,83900.0],["2007-05-18",13.51,13.79,13.2,13.67,32800.0],["2007-05-21",13.58,13.61,13.3,13.35,25000.0],["2007-05-22",13.24,13.47,13.05,13.47,22600.0],["2007-05-23",13.6,13.6,13.2,13.36,29500.0],["2007-05-24",13.34,13.47,13.21,13.26,24000.0],["2007-05-25",13.28,13.28,13.0,13.17,18800.0],["2007-05-29",13.01,13.42,13.01,13.36,16600.0],["2007-05-30",13.16,13.5,13.15,13.5,30200.0],["2007-05-31",13.52,13.7,13.52,13.6,30900.0],["2007-06-01",13.62,14.13,13.45,13.97,86400.0],["2007-06-04",13.92,14.3,13.57,14.3,99900.0],["2007-06-05",14.17,15.66,14.0,15.6,184900.0],["2007-06-06",15.4,15.45,14.9,15.35,125700.0],["2007-06-07",15.21,15.28,14.63,14.65,117100.0],["2007-06-08",14.53,15.5,14.53,15.23,110600.0],["2007-06-11",15.45,16.09,15.21,15.44,154700.0],["2007-06-12",15.5,16.02,15.5,15.69,90200.0],["2007-06-13",15.69,15.8,15.15,15.41,65800.0],["2007-06-14",15.34,15.48,15.13,15.35,56300.0],["2007-06-15",15.55,16.0,15.36,15.85,82200.0],["2007-06-18",15.69,15.79,15.16,15.16,65600.0],["2007-06-19",15.27,15.63,15.26,15.6,25100.0],["2007-06-20",15.65,15.66,14.98,15.09,17500.0],["2007-06-21",15.02,15.15,14.7,14.9,55900.0],["2007-06-22",14.91,15.06,14.9,15.03,21100.0],["2007-06-25",15.06,15.09,14.81,14.91,57000.0],["2007-06-26",14.95,15.19,14.78,14.94,46700.0],["2007-06-27",14.9,15.2,14.44,15.15,64700.0],["2007-06-28",15.09,15.23,14.88,15.0,40300.0],["2007-06-29",15.04,15.68,14.99,15.19,89100.0],["2007-07-02",15.19,15.69,15.08,15.15,60500.0],["2007-07-03",15.21,15.49,15.05,15.08,48700.0],["2007-07-05",15.06,15.55,14.83,15.51,83700.0],["2007-07-06",15.36,16.0,15.21,15.56,82000.0],["2007-07-09",15.51,15.88,15.48,15.63,102600.0],["2007-07-10",15.5,15.95,15.23,15.45,112500.0],["2007-07-11",15.54,15.7,15.18,15.4,65100.0],["2007-07-12",15.42,15.56,15.22,15.36,62500.0],["2007-07-13",15.25,15.61,14.69,15.08,142700.0],["2007-07-16",14.95,15.25,14.87,15.13,54400.0],["2007-07-17",15.2,15.41,14.94,15.12,83600.0],["2007-07-18",15.15,16.48,14.77,16.4,179400.0],["2007-07-19",16.5,17.15,16.16,16.25,124400.0],["2007-07-20",16.22,17.11,16.22,17.11,160500.0],["2007-07-23",17.23,17.94,16.75,17.28,172200.0],["2007-07-24",17.34,17.34,16.43,16.55,93000.0],["2007-07-25",17.95,19.16,17.72,18.6,385500.0],["2007-07-26",18.58,19.0,18.16,18.77,252100.0],["2007-07-27",18.63,21.0,18.57,20.38,345400.0],["2007-07-30",20.38,20.98,19.72,19.96,320500.0],["2007-07-31",20.0,20.1,19.77,19.97,153300.0],["2007-08-01",20.05,20.49,19.31,19.64,148800.0],["2007-08-02",19.75,20.78,19.53,19.92,146000.0],["2007-08-03",20.1,20.1,19.41,19.43,72400.0],["2007-08-06",19.55,19.9,17.81,18.28,149100.0],["2007-08-07",18.29,18.65,17.73,18.32,85100.0],["2007-08-08",18.37,18.39,17.25,17.59,182600.0],["2007-08-09",17.27,17.88,16.33,16.48,178900.0],["2007-08-10",16.21,16.29,15.5,15.79,173900.0],["2007-08-13",16.03,18.44,16.03,17.54,209900.0],["2007-08-14",17.76,18.2,16.75,16.78,68200.0],["2007-08-15",16.75,17.04,16.29,16.56,57500.0],["2007-08-16",16.14,16.72,15.81,16.56,98600.0],["2007-08-17",17.17,17.5,16.5,16.89,63900.0],["2007-08-20",16.96,17.0,16.5,16.98,32700.0],["2007-08-21",17.18,17.18,16.94,17.11,20500.0],["2007-08-22",17.22,18.08,17.01,17.97,79700.0],["2007-08-23",18.12,18.35,17.56,18.15,65000.0],["2007-08-24",18.1,18.18,17.83,18.1,44700.0],["2007-08-27",17.98,18.18,17.24,17.75,19000.0],["2007-08-28",17.11,18.24,17.0,18.23,57700.0],["2007-08-29",18.3,18.71,17.97,18.43,74900.0],["2007-08-30",18.27,18.51,18.14,18.25,64400.0],["2007-08-31",18.44,18.52,18.13,18.23,61400.0],["2007-09-04",18.06,18.41,18.06,18.18,64100.0],["2007-09-05",18.14,18.32,17.9,18.0,60300.0],["2007-09-06",18.0,18.05,17.62,17.94,38500.0],["2007-09-07",17.64,18.08,17.64,17.91,30300.0],["2007-09-10",17.98,18.19,17.91,18.12,35700.0],["2007-09-11",18.18,18.75,18.1,18.5,43400.0],["2007-09-12",18.26,18.9,18.25,18.38,49100.0],["2007-09-13",18.57,18.87,18.27,18.46,26600.0],["2007-09-14",17.62,19.0,17.2,18.99,52000.0],["2007-09-17",19.11,19.47,18.29,18.54,84400.0],["2007-09-18",18.6,20.27,18.28,20.25,166500.0],["2007-09-19",20.39,21.02,19.65,19.9,138300.0],["2007-09-20",19.99,21.36,19.73,21.1,163700.0],["2007-09-21",21.29,22.49,21.29,21.8,187800.0],["2007-09-24",22.02,22.15,20.32,21.01,98000.0],["2007-09-25",20.9,21.49,20.58,21.05,38500.0],["2007-09-26",21.01,21.26,20.57,20.8,43800.0],["2007-09-27",20.82,21.01,20.69,20.97,29400.0],["2007-09-28",21.09,21.63,20.69,20.81,69000.0],["2007-10-01",20.98,21.54,20.67,21.21,49500.0],["2007-10-02",21.29,21.36,20.56,21.0,69400.0],["2007-10-03",20.89,21.0,20.73,20.89,31600.0],["2007-10-04",20.81,21.1,20.64,20.69,32200.0],["2007-10-05",20.69,20.73,20.35,20.67,29500.0],["2007-10-08",20.59,20.59,20.25,20.36,20500.0],["2007-10-09",20.31,20.91,20.25,20.84,40000.0],["2007-10-10",20.76,20.93,20.29,20.48,18700.0],["2007-10-11",20.33,20.57,20.18,20.25,61900.0],["2007-10-12",20.26,20.35,20.12,20.23,51400.0],["2007-10-15",20.17,20.5,20.17,20.27,24100.0],["2007-10-16",20.21,20.39,20.21,20.25,33100.0],["2007-10-17",20.43,20.5,19.81,20.27,27800.0],["2007-10-18",20.27,20.28,19.7,19.98,31300.0],["2007-10-19",19.89,19.94,19.43,19.5,27800.0],["2007-10-22",19.36,19.36,18.74,19.04,43000.0],["2007-10-23",18.81,19.15,18.16,18.28,50700.0],["2007-10-24",18.15,18.61,17.68,18.17,35600.0],["2007-10-25",18.04,18.89,17.97,18.19,26800.0],["2007-10-26",18.28,18.29,17.69,17.79,18900.0],["2007-10-29",17.79,18.27,17.79,18.02,30600.0],["2007-10-30",17.75,18.81,17.75,18.81,44400.0],["2007-10-31",18.78,19.03,18.59,18.8,23200.0],["2007-11-01",19.03,19.89,18.66,18.93,55000.0],["2007-11-02",19.06,19.23,18.21,18.23,23900.0],["2007-11-05",18.25,18.25,17.51,17.89,81800.0],["2007-11-06",17.85,17.85,14.45,14.86,319300.0],["2007-11-07",14.86,15.37,13.86,14.16,97800.0],["2007-11-08",14.19,14.51,12.68,14.0,261900.0],["2007-11-09",13.83,14.0,12.85,13.91,218100.0],["2007-11-12",13.85,14.1,13.5,13.94,116900.0],["2007-11-13",14.0,14.1,13.67,14.08,123200.0],["2007-11-14",14.11,14.46,13.77,13.82,46900.0],["2007-11-15",13.76,13.98,13.27,13.27,49200.0],["2007-11-16",13.37,13.4,12.78,13.13,157300.0],["2007-11-19",13.06,14.62,12.8,13.79,98900.0],["2007-11-20",13.78,14.03,13.09,13.44,73700.0],["2007-11-21",13.12,14.2,13.09,13.52,100500.0],["2007-11-23",13.51,13.95,13.5,13.5,31700.0],["2007-11-26",13.46,13.9,13.3,13.6,66600.0],["2007-11-27",13.51,13.57,13.25,13.3,39900.0],["2007-11-28",13.41,13.64,13.41,13.63,43200.0],["2007-11-29",13.66,13.85,13.62,13.75,39600.0],["2007-11-30",13.85,14.35,13.77,14.07,74200.0],["2007-12-03",14.1,15.17,14.08,15.0,66000.0],["2007-12-04",14.91,15.03,14.5,14.78,49800.0],["2007-12-05",14.89,15.18,14.75,15.07,34900.0],["2007-12-06",15.04,15.9,14.9,15.81,46000.0],["2007-12-07",15.91,17.25,15.45,17.07,72400.0],["2007-12-10",17.14,17.14,15.84,16.06,73100.0],["2007-12-11",16.13,17.11,15.71,16.72,50900.0],["2007-12-12",16.96,17.03,15.64,15.78,58700.0],["2007-12-13",15.54,16.62,15.54,16.43,38400.0],["2007-12-14",16.19,16.31,15.56,15.56,45600.0],["2007-12-17",15.56,16.06,15.17,15.92,44500.0],["2007-12-18",15.92,15.92,15.02,15.06,72200.0],["2007-12-19",15.11,16.6,15.11,16.38,75800.0],["2007-12-20",16.4,16.75,16.0,16.24,19000.0],["2007-12-21",16.02,16.42,15.68,16.02,21500.0],["2007-12-24",16.01,16.17,15.46,15.81,20500.0],["2007-12-26",15.79,16.06,15.6,15.83,12100.0],["2007-12-27",15.74,15.98,15.34,15.54,75000.0],["2007-12-28",15.7,16.18,15.5,15.51,15600.0],["2007-12-31",15.79,15.86,14.33,14.55,88500.0],["2008-01-02",14.48,16.0,14.48,15.18,52600.0],["2008-01-03",15.11,15.44,14.51,14.53,25400.0],["2008-01-04",14.4,14.62,13.58,14.19,43600.0],["2008-01-07",14.2,14.56,13.71,14.01,45300.0],["2008-01-08",14.21,14.23,13.9,13.9,23600.0],["2008-01-09",13.9,13.91,13.0,13.17,67800.0],["2008-01-10",13.06,13.55,12.98,13.5,42700.0],["2008-01-11",13.44,13.64,13.06,13.13,31400.0],["2008-01-14",13.06,13.31,12.85,12.98,34700.0],["2008-01-15",12.87,13.07,12.8,12.87,18500.0],["2008-01-16",12.8,12.96,12.38,12.39,49900.0],["2008-01-17",12.5,12.5,11.43,11.47,93400.0],["2008-01-18",11.43,11.98,10.51,11.02,138700.0],["2008-01-22",10.38,11.39,10.35,11.26,74700.0],["2008-01-23",11.24,11.42,10.76,11.32,27800.0],["2008-01-24",11.15,11.69,10.82,10.98,27900.0],["2008-01-25",11.06,11.61,10.75,10.88,29400.0],["2008-01-28",11.03,11.24,10.58,10.64,39900.0],["2008-01-29",10.71,11.19,10.64,11.18,22700.0],["2008-01-30",11.12,11.24,10.69,11.06,44800.0],["2008-01-31",10.81,11.17,10.73,10.99,28600.0],["2008-02-01",10.95,11.1,10.48,10.51,83600.0],["2008-02-04",10.76,11.41,10.44,11.13,104100.0],["2008-02-05",11.12,11.35,10.8,11.02,53300.0],["2008-02-06",11.09,11.67,10.87,11.43,32600.0],["2008-02-07",11.46,11.61,11.25,11.47,28100.0],["2008-02-08",11.41,11.74,11.18,11.39,14900.0],["2008-02-11",11.31,11.56,11.06,11.15,30200.0],["2008-02-12",11.54,11.59,11.13,11.58,14900.0],["2008-02-13",11.59,11.88,11.47,11.88,14400.0],["2008-02-14",11.87,12.84,11.47,12.63,161400.0],["2008-02-15",12.65,13.03,12.16,12.16,163700.0],["2008-02-19",12.58,12.78,11.71,12.65,70600.0],["2008-02-20",12.69,12.75,12.31,12.52,20300.0],["2008-02-21",12.59,12.6,12.04,12.42,27100.0],["2008-02-22",12.5,12.52,11.86,11.97,25800.0],["2008-02-25",11.99,12.45,11.99,12.22,12100.0],["2008-02-26",12.28,12.6,12.15,12.42,17900.0],["2008-02-27",12.24,12.55,12.15,12.28,11300.0],["2008-02-28",11.94,12.38,11.87,12.19,19000.0],["2008-02-29",12.08,12.5,11.98,12.03,20300.0],["2008-03-03",12.1,12.21,11.58,11.71,33100.0],["2008-03-04",11.63,11.8,11.15,11.51,37500.0],["2008-03-05",11.42,11.85,11.37,11.84,45900.0],["2008-03-06",12.5,12.94,10.68,10.83,308500.0],["2008-03-07",10.8,10.97,8.95,9.67,182800.0],["2008-03-10",9.58,10.06,9.16,9.18,76200.0],["2008-03-11",9.29,10.04,9.16,9.73,139800.0],["2008-03-12",9.63,9.66,9.09,9.35,73800.0],["2008-03-13",9.04,9.45,9.04,9.2,51400.0],["2008-03-14",9.26,9.28,8.36,8.61,124500.0],["2008-03-17",8.5,8.61,8.09,8.39,110300.0],["2008-03-18",8.5,8.62,8.3,8.36,92500.0],["2008-03-19",8.3,8.63,8.05,8.23,32200.0],["2008-03-20",8.38,8.38,8.0,8.1,32700.0],["2008-03-24",8.18,8.54,8.0,8.11,75300.0],["2008-03-25",8.26,8.5,7.85,8.46,76300.0],["2008-03-26",8.37,8.49,8.28,8.28,36100.0],["2008-03-27",8.28,8.5,8.28,8.39,50600.0],["2008-03-28",8.4,8.52,8.4,8.48,135500.0],["2008-03-31",8.5,8.52,8.35,8.48,109600.0],["2008-04-01",8.47,9.25,8.47,9.08,101200.0],["2008-04-02",9.05,10.0,8.82,9.79,98100.0],["2008-04-03",9.29,9.75,9.29,9.55,41500.0],["2008-04-04",9.51,9.81,9.34,9.7,34300.0],["2008-04-07",9.82,9.9,9.56,9.72,31000.0],["2008-04-08",9.72,9.72,9.49,9.54,18200.0],["2008-04-09",9.53,9.77,9.5,9.54,49700.0],["2008-04-10",9.58,9.65,9.51,9.58,27400.0],["2008-04-11",9.8,9.8,9.04,9.29,98500.0],["2008-04-14",9.32,9.39,9.05,9.22,37400.0],["2008-04-15",9.29,9.32,8.97,9.21,21300.0],["2008-04-16",9.25,9.33,8.67,8.81,65900.0],["2008-04-17",8.67,9.22,8.47,9.15,63400.0],["2008-04-18",9.24,9.5,9.13,9.14,19900.0],["2008-04-21",9.08,9.08,8.74,8.8,49800.0],["2008-04-22",8.9,9.03,8.71,8.71,24500.0],["2008-04-23",8.72,8.75,8.41,8.42,42300.0],["2008-04-24",8.4,8.88,8.4,8.65,32300.0],["2008-04-25",8.85,9.08,8.61,8.84,33100.0],["2008-04-28",8.88,8.88,8.47,8.52,32300.0],["2008-04-29",8.59,8.87,8.59,8.8,33400.0],["2008-04-30",8.96,9.58,8.36,8.59,70000.0],["2008-05-01",8.59,9.8,8.4,9.75,125800.0],["2008-05-02",9.61,9.61,9.2,9.28,74900.0],["2008-05-05",9.28,10.02,9.28,9.95,138700.0],["2008-05-06",9.9,10.21,9.89,10.1,68400.0],["2008-05-07",10.13,10.65,10.13,10.46,60500.0],["2008-05-08",10.53,10.53,10.04,10.04,27400.0],["2008-05-09",9.96,10.44,9.92,10.06,31800.0],["2008-05-12",10.06,10.18,9.78,9.85,20300.0],["2008-05-13",9.95,10.25,9.94,10.01,32300.0],["2008-05-14",9.97,10.01,9.83,9.99,23600.0],["2008-05-15",10.18,10.21,9.9,9.98,23800.0],["2008-05-16",9.9,9.91,9.62,9.88,21900.0],["2008-05-19",9.81,9.96,9.75,9.78,17200.0],["2008-05-20",9.75,9.81,9.4,9.55,14400.0],["2008-05-21",9.25,9.66,8.85,9.18,44600.0],["2008-05-22",9.12,9.76,8.0,8.69,162300.0],["2008-05-23",8.61,9.0,8.37,8.64,49500.0],["2008-05-27",8.93,9.02,8.64,8.99,39800.0],["2008-05-28",8.94,9.0,8.76,8.96,36500.0],["2008-05-29",8.86,8.99,8.76,8.77,43900.0],["2008-05-30",8.87,8.87,8.62,8.7,26700.0],["2008-06-02",8.8,8.84,8.5,8.73,33400.0],["2008-06-03",8.84,8.89,8.75,8.86,21400.0],["2008-06-04",8.8,9.0,8.73,8.93,19400.0],["2008-06-05",8.86,9.9,8.86,9.7,27600.0],["2008-06-06",9.54,9.64,9.0,9.5,63400.0],["2008-06-09",9.64,9.89,9.27,9.89,24700.0],["2008-06-10",9.33,9.47,9.05,9.17,28300.0],["2008-06-11",9.17,9.19,9.05,9.06,10600.0],["2008-06-12",9.1,9.18,9.05,9.17,10100.0],["2008-06-13",9.32,9.4,9.26,9.35,17000.0],["2008-06-16",9.22,9.37,9.11,9.32,11500.0],["2008-06-17",9.69,9.69,9.3,9.34,18400.0],["2008-06-18",9.2,9.31,8.86,8.96,26500.0],["2008-06-19",9.1,9.24,9.08,9.2,15200.0],["2008-06-20",9.25,9.29,8.8,9.29,39900.0],["2008-06-23",9.23,9.23,8.88,9.03,14800.0],["2008-06-24",8.91,9.2,8.52,9.04,26700.0],["2008-06-25",9.23,9.23,8.6,8.98,26400.0],["2008-06-26",9.13,9.37,8.73,8.95,22100.0],["2008-06-27",8.9,8.9,8.56,8.9,47200.0],["2008-06-30",8.8,8.9,8.51,8.59,31200.0],["2008-07-01",8.88,8.93,8.05,8.32,52800.0],["2008-07-02",8.43,8.79,8.09,8.12,14500.0],["2008-07-03",8.2,8.2,7.95,7.95,35500.0],["2008-07-07",7.9,8.03,7.73,8.02,41600.0],["2008-07-08",8.08,8.51,8.08,8.36,31900.0],["2008-07-09",8.28,8.47,8.18,8.35,14500.0],["2008-07-10",8.47,8.94,8.41,8.94,26700.0],["2008-07-11",8.75,9.3,8.75,9.3,25700.0],["2008-07-14",9.4,9.4,8.9,9.02,18200.0],["2008-07-15",8.91,9.05,8.74,8.74,15500.0],["2008-07-16",8.67,9.32,8.67,9.21,14700.0],["2008-07-17",9.08,9.2,8.64,9.09,25700.0],["2008-07-18",8.95,9.38,8.94,9.16,16000.0],["2008-07-21",9.34,9.63,9.22,9.35,33400.0],["2008-07-22",8.97,9.35,8.8,8.96,22900.0],["2008-07-23",9.0,9.47,8.89,9.37,108900.0],["2008-07-24",9.01,9.12,8.9,9.0,11900.0],["2008-07-25",9.08,9.18,8.72,8.84,19000.0],["2008-07-28",8.69,8.69,8.11,8.21,29700.0],["2008-07-29",8.28,8.38,8.0,8.35,32500.0],["2008-07-30",8.4,8.59,8.25,8.3,26700.0],["2008-07-31",8.28,8.3,8.02,8.14,35500.0],["2008-08-01",8.3,8.5,8.2,8.45,28200.0],["2008-08-04",8.49,8.49,8.11,8.13,16500.0],["2008-08-05",8.16,8.45,8.13,8.41,22700.0],["2008-08-06",8.4,8.49,8.32,8.48,13800.0],["2008-08-07",8.28,8.48,8.1,8.15,14200.0],["2008-08-08",8.1,8.2,8.03,8.13,14600.0],["2008-08-11",8.03,8.44,8.02,8.41,30300.0],["2008-08-12",8.29,8.71,8.06,8.5,27500.0],["2008-08-13",8.5,8.6,8.44,8.51,12900.0],["2008-08-14",8.36,8.57,8.36,8.51,13000.0],["2008-08-15",8.6,8.62,8.5,8.54,11000.0],["2008-08-18",8.65,8.65,8.45,8.5,13000.0],["2008-08-19",8.37,8.67,8.15,8.5,27000.0],["2008-08-20",8.5,8.54,8.16,8.42,19100.0],["2008-08-21",8.21,8.74,8.06,8.41,16500.0],["2008-08-22",8.42,8.96,8.34,8.45,44900.0],["2008-08-25",8.32,8.5,8.2,8.45,19400.0],["2008-08-26",8.37,8.67,8.18,8.55,11200.0],["2008-08-27",8.59,8.61,8.48,8.48,7500.0],["2008-08-28",8.5,8.65,8.5,8.57,26100.0],["2008-08-29",8.5,8.55,8.5,8.53,30500.0],["2008-09-02",8.6,8.74,8.6,8.69,4600.0],["2008-09-03",8.7,8.74,8.51,8.74,15900.0],["2008-09-04",8.74,8.75,8.6,8.6,9300.0],["2008-09-05",8.68,8.68,8.42,8.59,26200.0],["2008-09-08",8.6,8.75,8.6,8.69,9800.0],["2008-09-09",8.66,8.75,8.59,8.65,25400.0],["2008-09-10",8.59,8.73,8.39,8.49,25000.0],["2008-09-11",8.56,8.56,8.05,8.22,22100.0],["2008-09-12",8.2,8.3,8.2,8.3,33400.0],["2008-09-15",8.06,8.27,7.9,8.27,26900.0],["2008-09-16",8.3,8.3,7.52,7.93,11600.0],["2008-09-17",7.88,7.88,7.36,7.36,19100.0],["2008-09-18",7.49,7.75,6.91,7.1,66500.0],["2008-09-19",7.49,7.56,6.95,7.36,47900.0],["2008-09-22",7.47,8.65,7.27,8.64,108700.0],["2008-09-23",8.64,8.85,8.51,8.71,25000.0],["2008-09-24",8.62,8.7,8.55,8.63,16200.0],["2008-09-25",8.74,8.74,8.06,8.16,17600.0],["2008-09-26",8.2,8.2,7.52,7.56,18900.0],["2008-09-29",7.56,7.56,6.98,7.3,14100.0],["2008-09-30",7.09,7.38,6.95,7.22,23800.0],["2008-10-01",7.01,7.06,6.95,6.99,31600.0],["2008-10-02",7.51,7.72,7.11,7.45,19200.0],["2008-10-03",7.5,7.99,7.3,7.67,44700.0],["2008-10-06",7.59,7.59,6.2,6.29,65100.0],["2008-10-07",6.48,6.64,6.17,6.5,36300.0],["2008-10-08",6.32,6.51,5.82,6.0,58400.0],["2008-10-09",5.76,6.11,5.0,5.13,34600.0],["2008-10-10",5.02,5.25,4.35,5.25,82600.0],["2008-10-13",5.34,6.25,5.34,5.61,63400.0],["2008-10-14",5.84,6.0,5.55,5.62,29600.0],["2008-10-15",5.73,5.82,5.1,5.29,17600.0],["2008-10-16",5.14,5.76,4.93,5.44,38200.0],["2008-10-17",5.4,6.5,5.09,6.29,74800.0],["2008-10-20",6.44,6.5,6.08,6.48,31400.0],["2008-10-21",6.34,6.5,6.34,6.42,21200.0],["2008-10-22",6.42,6.48,6.08,6.23,24500.0],["2008-10-23",6.31,6.34,5.75,6.0,5000.0],["2008-10-24",5.24,5.79,5.09,5.73,16300.0],["2008-10-27",5.73,5.84,5.61,5.63,6600.0],["2008-10-28",5.64,5.72,5.25,5.33,13500.0],["2008-10-29",5.46,5.64,5.37,5.53,11500.0],["2008-10-30",5.53,5.95,5.53,5.59,15200.0],["2008-10-31",5.66,6.14,5.26,6.14,34500.0],["2008-11-03",6.15,6.74,6.15,6.57,36500.0],["2008-11-04",6.65,6.75,6.06,6.1,16200.0],["2008-11-05",6.01,6.01,5.37,5.5,12500.0],["2008-11-06",5.34,5.45,5.27,5.27,21900.0],["2008-11-07",5.25,5.29,5.0,5.02,36000.0],["2008-11-10",5.15,5.15,4.94,5.02,23900.0],["2008-11-11",4.9,5.08,4.9,4.98,14600.0],["2008-11-12",4.99,5.2,4.9,4.9,18600.0],["2008-11-13",4.9,5.58,4.9,5.1,52500.0],["2008-11-14",5.1,5.12,4.95,5.09,13700.0],["2008-11-17",5.0,5.0,4.55,4.7,33000.0],["2008-11-18",4.56,4.83,4.27,4.5,59100.0],["2008-11-19",4.27,4.5,4.15,4.21,28000.0],["2008-11-20",4.12,4.12,3.19,3.43,42400.0],["2008-11-21",3.6,3.6,3.06,3.17,46200.0],["2008-11-24",3.19,3.7,3.11,3.23,40200.0],["2008-11-25",3.59,3.9,3.03,3.8,120200.0],["2008-11-26",3.66,3.8,3.27,3.69,35900.0],["2008-11-28",3.8,3.8,3.42,3.5,14100.0],["2008-12-01",3.79,3.82,3.53,3.82,37300.0],["2008-12-02",3.78,3.8,3.66,3.8,44400.0],["2008-12-03",3.71,3.77,3.6,3.63,2300.0],["2008-12-04",3.65,3.67,3.58,3.64,29700.0],["2008-12-05",3.65,3.65,3.56,3.62,24300.0],["2008-12-08",3.56,3.62,3.55,3.6,26500.0],["2008-12-09",3.59,3.65,3.5,3.5,37500.0],["2008-12-10",3.6,3.6,3.4,3.44,21700.0],["2008-12-11",3.47,3.47,3.28,3.3,16100.0],["2008-12-12",3.25,3.39,3.23,3.27,22600.0],["2008-12-15",3.31,3.39,3.23,3.24,20400.0],["2008-12-16",3.23,3.32,3.17,3.3,56600.0],["2008-12-17",3.21,3.32,3.2,3.32,19300.0],["2008-12-18",3.24,3.35,3.19,3.25,33500.0],["2008-12-19",3.25,3.3,3.22,3.3,37400.0],["2008-12-22",3.26,3.31,3.23,3.29,36400.0],["2008-12-23",3.29,3.3,3.15,3.15,29100.0],["2008-12-24",3.2,3.3,3.15,3.22,23700.0],["2008-12-26",3.21,3.21,3.16,3.18,36600.0],["2008-12-29",3.22,3.25,3.05,3.08,74000.0],["2008-12-30",3.03,3.1,3.0,3.0,94100.0],["2008-12-31",3.03,3.1,2.96,3.04,160900.0],["2009-01-02",3.07,3.12,2.96,3.12,53300.0],["2009-01-05",3.15,3.5,3.14,3.49,108000.0],["2009-01-06",3.58,4.2,3.54,4.19,119000.0],["2009-01-07",4.23,4.31,3.75,3.77,85200.0],["2009-01-08",4.25,4.7,4.0,4.65,128400.0],["2009-01-09",4.74,4.9,4.71,4.78,72400.0],["2009-01-12",4.85,4.95,4.6,4.71,62100.0],["2009-01-13",4.65,5.2,4.65,4.77,59500.0],["2009-01-14",4.68,4.7,4.45,4.52,20500.0],["2009-01-15",4.46,4.75,4.16,4.75,54600.0],["2009-01-16",4.72,4.72,4.37,4.48,13900.0],["2009-01-20",4.53,4.53,4.35,4.4,10700.0],["2009-01-21",4.36,4.45,4.25,4.4,33600.0],["2009-01-22",4.25,4.3,4.2,4.2,8500.0],["2009-01-23",4.22,4.3,3.76,4.05,31000.0],["2009-01-26",3.93,4.01,3.81,3.93,13600.0],["2009-01-27",4.08,4.18,4.0,4.01,26700.0],["2009-01-28",4.0,4.5,4.0,4.19,32200.0],["2009-01-29",4.2,4.2,4.05,4.12,22900.0],["2009-01-30",4.17,4.24,4.01,4.08,31500.0],["2009-02-02",4.05,4.15,4.0,4.14,72400.0],["2009-02-03",4.08,4.11,4.02,4.03,6500.0],["2009-02-04",4.2,4.2,4.0,4.0,22600.0],["2009-02-05",4.0,4.05,4.0,4.0,16700.0],["2009-02-06",3.95,3.96,3.81,3.89,28200.0],["2009-02-09",3.85,3.98,3.75,3.77,53600.0],["2009-02-10",3.82,4.01,3.77,3.81,31300.0],["2009-02-11",3.96,4.06,3.79,4.05,37100.0],["2009-02-12",3.89,3.95,3.85,3.85,20100.0],["2009-02-13",3.95,3.96,3.78,3.78,15300.0],["2009-02-17",3.8,3.95,3.7,3.95,27000.0],["2009-02-18",3.95,3.95,3.62,3.62,28500.0],["2009-02-19",3.75,3.75,3.54,3.73,16800.0],["2009-02-20",3.74,3.74,3.51,3.51,8300.0],["2009-02-23",3.5,3.54,3.37,3.37,11300.0],["2009-02-24",3.29,3.59,3.21,3.56,31700.0],["2009-02-25",3.55,3.9,3.21,3.71,36800.0],["2009-02-26",3.72,3.95,3.63,3.7,18800.0],["2009-02-27",3.51,3.71,3.33,3.42,19300.0],["2009-03-02",3.26,3.42,3.03,3.05,33700.0],["2009-03-03",3.37,3.37,3.04,3.05,21600.0],["2009-03-04",3.2,3.2,3.08,3.12,4600.0],["2009-03-05",3.05,3.38,3.05,3.27,17700.0],["2009-03-06",3.0,3.55,3.0,3.55,106500.0],["2009-03-09",3.53,3.64,3.5,3.52,33800.0],["2009-03-10",3.5,4.0,3.5,3.91,59000.0],["2009-03-11",3.87,4.41,3.78,4.39,60000.0],["2009-03-12",4.35,5.19,4.34,5.01,76500.0],["2009-03-13",5.07,5.07,4.46,4.53,28300.0],["2009-03-16",4.72,4.74,4.4,4.68,27800.0],["2009-03-17",4.56,4.81,4.36,4.81,25100.0],["2009-03-18",4.67,4.69,4.53,4.57,43400.0],["2009-03-19",4.57,4.64,4.22,4.35,25300.0],["2009-03-20",4.55,4.63,4.33,4.53,20200.0],["2009-03-23",4.43,4.7,4.43,4.62,8700.0],["2009-03-24",4.39,4.61,4.35,4.49,18300.0],["2009-03-25",4.5,4.85,4.43,4.71,14800.0],["2009-03-26",4.59,4.89,4.59,4.86,20900.0],["2009-03-27",4.88,4.95,4.83,4.83,6900.0],["2009-03-30",4.65,4.65,4.56,4.56,2500.0],["2009-03-31",4.75,4.75,4.44,4.59,11000.0],["2009-04-01",4.55,4.65,4.44,4.63,12700.0],["2009-04-02",4.78,4.83,4.42,4.67,13000.0],["2009-04-03",4.53,4.61,4.5,4.55,5800.0],["2009-04-06",4.6,4.61,4.56,4.61,5200.0],["2009-04-07",4.47,4.83,4.47,4.62,10000.0],["2009-04-08",4.71,4.71,4.57,4.59,2400.0],["2009-04-09",4.71,4.86,4.62,4.72,4800.0],["2009-04-13",4.76,4.76,4.71,4.71,4400.0],["2009-04-14",4.79,4.79,4.69,4.69,17800.0],["2009-04-15",4.64,4.66,4.61,4.61,12900.0],["2009-04-16",4.6,4.8,4.35,4.8,160600.0],["2009-04-17",4.8,5.05,4.8,4.91,14700.0],["2009-04-20",4.95,4.96,4.71,4.71,1600.0],["2009-04-21",4.74,5.01,4.71,5.0,19200.0],["2009-04-22",5.0,5.05,5.0,5.03,6500.0],["2009-04-23",5.01,5.38,5.01,5.33,33700.0],["2009-04-24",5.64,6.13,5.46,5.55,33500.0],["2009-04-27",5.6,5.79,5.46,5.56,12700.0],["2009-04-28",5.63,5.68,5.53,5.63,14200.0],["2009-04-29",5.6,5.6,5.42,5.44,15500.0],["2009-04-30",5.39,6.14,5.14,5.6,51600.0],["2009-05-01",5.61,5.69,5.49,5.65,11800.0],["2009-05-04",5.74,5.8,5.58,5.8,4600.0],["2009-05-05",5.65,5.71,5.53,5.54,8400.0],["2009-05-06",5.41,5.43,5.4,5.4,13400.0],["2009-05-07",5.44,5.44,5.28,5.34,10500.0],["2009-05-08",5.4,5.54,5.15,5.17,32900.0],["2009-05-11",5.25,5.43,5.14,5.41,8600.0],["2009-05-12",5.45,5.47,5.18,5.27,7700.0],["2009-05-13",5.33,5.34,5.15,5.16,8700.0],["2009-05-14",5.16,5.24,5.15,5.24,2300.0],["2009-05-15",5.2,5.22,5.2,5.2,4800.0],["2009-05-18",5.2,5.25,5.17,5.17,9200.0],["2009-05-19",5.2,5.2,5.17,5.17,5300.0],["2009-05-20",5.17,5.17,5.14,5.14,15500.0],["2009-05-21",5.13,5.15,5.08,5.1,4700.0],["2009-05-22",5.1,5.1,5.08,5.08,3700.0],["2009-05-26",5.01,5.1,5.0,5.01,14900.0],["2009-05-27",5.05,5.1,5.0,5.02,12300.0],["2009-05-28",5.01,5.06,5.0,5.03,3300.0],["2009-05-29",5.1,5.12,5.02,5.05,18500.0],["2009-06-01",5.03,5.27,5.03,5.2,49300.0],["2009-06-02",5.22,5.26,5.14,5.2,19000.0],["2009-06-03",5.2,5.22,5.11,5.13,10800.0],["2009-06-04",5.1,5.2,5.1,5.13,28300.0],["2009-06-05",5.21,5.22,5.15,5.15,23000.0],["2009-06-08",5.08,5.26,5.08,5.2,23600.0],["2009-06-09",5.15,5.2,5.15,5.2,10500.0],["2009-06-10",5.2,5.29,5.19,5.24,33500.0],["2009-06-11",5.26,5.45,5.26,5.45,21500.0],["2009-06-12",5.44,5.53,5.36,5.48,11200.0],["2009-06-15",5.45,5.45,5.15,5.15,107100.0],["2009-06-16",5.29,5.32,5.12,5.25,55000.0],["2009-06-17",5.17,5.24,5.13,5.23,1100.0],["2009-06-18",5.28,5.28,5.02,5.07,31700.0],["2009-06-19",5.02,5.07,4.95,4.99,29700.0],["2009-06-22",5.27,5.28,4.84,4.9,34700.0],["2009-06-23",5.17,5.17,4.8,4.83,35600.0],["2009-06-24",4.97,4.97,4.61,4.61,37400.0],["2009-06-25",4.59,4.99,4.51,4.51,33500.0],["2009-06-26",4.5,5.2,4.35,4.63,76400.0],["2009-06-29",4.71,5.07,4.62,5.07,11600.0],["2009-06-30",5.07,5.07,4.75,4.75,15200.0],["2009-07-01",4.84,5.07,4.8,4.83,25000.0],["2009-07-02",4.8,4.95,4.78,4.81,9500.0],["2009-07-06",4.8,5.21,4.8,5.0,44200.0],["2009-07-07",5.04,5.33,4.96,5.04,18600.0],["2009-07-08",4.99,5.13,4.95,4.95,10700.0],["2009-07-09",4.97,5.15,4.97,5.03,10900.0],["2009-07-10",5.11,5.11,4.98,5.07,3900.0],["2009-07-13",5.0,5.03,4.98,5.01,6600.0],["2009-07-14",5.0,5.33,4.98,5.28,37600.0],["2009-07-15",5.16,5.49,5.16,5.38,14000.0],["2009-07-16",5.28,5.43,5.28,5.43,2700.0],["2009-07-17",5.35,5.61,5.28,5.5,27600.0],["2009-07-20",5.63,5.75,5.34,5.74,30100.0],["2009-07-21",5.76,6.07,5.6,5.91,45500.0],["2009-07-22",5.81,5.97,5.67,5.94,11400.0],["2009-07-23",5.98,6.33,5.8,5.84,44800.0],["2009-07-24",5.74,5.84,5.73,5.8,41800.0],["2009-07-27",5.73,5.88,5.7,5.7,24200.0],["2009-07-28",5.7,5.74,5.64,5.71,6700.0],["2009-07-29",5.72,5.72,5.64,5.66,4400.0],["2009-07-30",5.62,5.66,5.5,5.55,69300.0],["2009-07-31",5.68,5.81,5.62,5.78,23400.0],["2009-08-03",5.82,5.82,5.42,5.61,232300.0],["2009-08-04",5.6,5.68,5.6,5.6,16400.0],["2009-08-05",5.52,5.52,5.42,5.45,23700.0],["2009-08-06",5.46,5.46,5.37,5.4,13500.0],["2009-08-07",5.4,5.4,4.59,5.04,400700.0],["2009-08-10",5.0,5.04,4.95,5.0,31500.0],["2009-08-11",5.0,5.03,4.98,4.98,25600.0],["2009-08-12",5.0,5.1,4.98,5.1,74900.0],["2009-08-13",5.09,5.2,5.07,5.1,16200.0],["2009-08-14",5.08,5.12,5.04,5.05,12400.0],["2009-08-17",4.99,5.03,4.96,4.96,16200.0],["2009-08-18",5.0,5.13,4.98,5.09,11300.0],["2009-08-19",5.04,5.08,5.04,5.06,7600.0],["2009-08-20",6.52,8.8,6.52,7.15,3625000.0],["2009-08-21",6.84,7.05,6.21,6.27,749500.0],["2009-08-24",6.49,6.5,6.02,6.19,258000.0],["2009-08-25",6.24,6.25,5.82,6.05,252800.0],["2009-08-26",6.0,6.32,6.0,6.27,126200.0],["2009-08-27",6.1,6.38,6.06,6.16,79800.0],["2009-08-28",6.16,6.3,6.02,6.04,82400.0],["2009-08-31",6.04,6.1,5.79,6.0,165600.0],["2009-09-01",5.95,6.09,5.86,6.0,64600.0],["2009-09-02",6.0,6.17,5.87,6.04,68300.0],["2009-09-03",6.16,6.16,6.05,6.15,61300.0],["2009-09-04",6.18,6.56,6.15,6.55,113100.0],["2009-09-08",6.46,6.63,6.41,6.5,67700.0],["2009-09-09",6.61,6.79,6.51,6.73,97500.0],["2009-09-10",6.65,6.79,6.58,6.58,29700.0],["2009-09-11",6.67,6.72,6.5,6.5,46800.0],["2009-09-14",6.5,6.6,6.49,6.51,25000.0],["2009-09-15",6.52,6.52,6.29,6.29,68600.0],["2009-09-16",6.15,6.38,6.15,6.28,28800.0],["2009-09-17",6.28,6.51,6.28,6.43,53700.0],["2009-09-18",6.43,6.53,6.38,6.53,40800.0],["2009-09-21",6.46,6.57,6.4,6.52,23800.0],["2009-09-22",6.52,7.06,6.52,6.87,141600.0],["2009-09-23",6.89,6.92,6.73,6.73,26300.0],["2009-09-24",6.67,6.74,6.39,6.46,50800.0],["2009-09-25",6.38,6.66,6.35,6.58,15600.0],["2009-09-28",6.65,6.65,6.5,6.57,55400.0],["2009-09-29",6.65,6.65,6.51,6.65,6000.0],["2009-09-30",6.59,6.59,6.5,6.5,20200.0],["2009-10-01",6.5,6.56,6.43,6.5,40500.0],["2009-10-02",6.46,6.47,6.07,6.26,79900.0],["2009-10-05",6.44,6.49,6.27,6.32,18400.0],["2009-10-06",6.47,6.48,6.34,6.36,25300.0],["2009-10-07",6.38,6.38,6.3,6.31,9200.0],["2009-10-08",6.39,6.41,6.16,6.2,36200.0],["2009-10-09",6.18,6.25,6.16,6.23,9600.0],["2009-10-12",6.18,6.22,6.1,6.16,40700.0],["2009-10-13",6.15,6.24,6.14,6.2,26300.0],["2009-10-14",6.16,6.23,5.92,6.13,87700.0],["2009-10-15",6.11,6.2,6.07,6.2,42700.0],["2009-10-16",6.31,6.32,6.15,6.21,18000.0],["2009-10-19",6.23,6.23,6.15,6.22,28400.0],["2009-10-20",6.15,6.22,6.1,6.13,52900.0],["2009-10-21",6.18,6.19,6.07,6.11,48000.0],["2009-10-22",6.1,6.21,6.02,6.15,10600.0],["2009-10-23",6.15,6.35,6.15,6.28,80500.0],["2009-10-26",6.34,6.38,6.11,6.11,27900.0],["2009-10-27",6.05,6.56,6.05,6.31,94900.0],["2009-10-28",6.63,7.6,6.58,7.27,407200.0],["2009-10-29",7.35,7.98,7.29,7.79,254300.0],["2009-10-30",7.43,7.71,7.24,7.32,103100.0],["2009-11-02",7.15,7.57,7.15,7.51,58300.0],["2009-11-03",7.33,7.6,7.32,7.36,23000.0],["2009-11-04",7.38,7.4,7.11,7.2,50300.0],["2009-11-05",7.14,7.33,7.14,7.28,26100.0],["2009-11-06",7.25,7.64,7.25,7.5,39100.0],["2009-11-09",7.52,8.4,7.52,8.29,110400.0],["2009-11-10",8.27,8.27,7.84,7.96,59400.0],["2009-11-11",8.1,8.1,7.66,8.06,27200.0],["2009-11-12",7.95,8.1,7.87,7.96,22600.0],["2009-11-13",7.87,8.4,7.8,8.31,30400.0],["2009-11-16",8.37,8.75,8.08,8.08,64300.0],["2009-11-17",8.25,8.33,7.97,8.02,28100.0],["2009-11-18",8.03,8.13,7.86,8.05,24400.0],["2009-11-19",8.21,8.29,7.99,8.11,40600.0],["2009-11-20",8.03,8.12,7.9,8.03,15400.0],["2009-11-23",8.02,8.25,8.02,8.15,35500.0],["2009-11-24",8.15,8.27,8.11,8.12,18300.0],["2009-11-25",8.07,8.07,7.9,8.03,19900.0],["2009-11-27",7.9,8.07,7.75,8.07,11100.0],["2009-11-30",8.14,8.14,7.86,8.01,28300.0],["2009-12-01",8.06,8.25,7.97,8.11,17700.0],["2009-12-02",8.1,8.19,8.03,8.13,19500.0],["2009-12-03",8.09,9.14,8.09,8.9,126100.0],["2009-12-04",9.04,9.13,8.81,8.99,30300.0],["2009-12-07",9.05,9.12,8.52,8.6,64100.0],["2009-12-08",8.66,9.08,8.52,9.0,76800.0],["2009-12-09",8.91,9.25,8.88,9.05,47900.0],["2009-12-10",9.07,9.23,8.73,8.83,53700.0],["2009-12-11",8.87,8.92,8.7,8.8,20500.0],["2009-12-14",8.82,8.97,8.67,8.8,19100.0],["2009-12-15",8.75,8.8,8.5,8.51,28300.0],["2009-12-16",8.51,8.59,8.17,8.32,77900.0],["2009-12-17",8.25,8.35,8.21,8.28,22800.0],["2009-12-18",8.24,8.26,8.2,8.2,6000.0],["2009-12-21",8.25,8.56,8.25,8.42,8300.0],["2009-12-22",8.5,8.74,8.41,8.49,12500.0],["2009-12-23",8.79,8.79,8.45,8.49,12100.0],["2009-12-24",8.59,8.7,8.55,8.56,5800.0],["2009-12-28",8.46,8.73,8.35,8.38,43800.0],["2009-12-29",8.36,8.65,8.36,8.64,29500.0],["2009-12-30",8.5,8.58,8.32,8.49,21300.0],["2009-12-31",8.47,8.93,7.45,7.63,241800.0],["2010-01-04",7.66,7.85,7.1,7.56,207900.0],["2010-01-05",7.51,7.9,7.49,7.9,70700.0],["2010-01-06",7.83,7.87,7.5,7.65,35700.0],["2010-01-07",7.7,7.97,7.55,7.66,36000.0],["2010-01-08",7.79,7.79,7.21,7.37,50500.0],["2010-01-11",7.37,7.37,6.85,6.94,90000.0],["2010-01-12",6.94,7.13,6.6,7.09,166100.0],["2010-01-13",7.12,7.36,7.11,7.36,25300.0],["2010-01-14",7.39,7.4,6.81,7.02,31900.0],["2010-01-15",7.02,7.19,6.95,7.1,41000.0],["2010-01-19",7.07,7.32,7.07,7.25,22000.0],["2010-01-20",7.3,7.33,7.03,7.14,25000.0],["2010-01-21",7.05,7.19,6.44,6.69,142500.0],["2010-01-22",6.64,6.83,6.44,6.53,53700.0],["2010-01-25",6.56,6.62,6.4,6.54,77200.0],["2010-01-26",6.57,6.57,6.15,6.36,60600.0],["2010-01-27",6.38,6.47,6.15,6.21,30000.0],["2010-01-28",6.35,6.49,6.04,6.49,66600.0],["2010-01-29",6.47,6.6,6.25,6.31,17100.0],["2010-02-01",6.38,6.44,6.05,6.21,45200.0],["2010-02-02",6.21,6.43,6.07,6.4,51700.0],["2010-02-03",6.41,6.5,6.41,6.48,21200.0],["2010-02-04",6.47,6.48,6.35,6.42,36200.0],["2010-02-05",6.41,6.48,6.37,6.4,20200.0],["2010-02-08",6.41,6.46,6.36,6.4,9500.0],["2010-02-09",6.48,6.53,6.42,6.49,11400.0],["2010-02-10",6.33,6.53,6.25,6.46,21600.0],["2010-02-11",6.42,6.75,6.35,6.65,36700.0],["2010-02-12",6.64,6.64,6.44,6.49,26400.0],["2010-02-16",6.46,6.58,6.4,6.52,16800.0],["2010-02-17",6.5,6.76,6.18,6.48,52700.0],["2010-02-18",6.52,6.68,6.43,6.67,29400.0],["2010-02-19",6.63,6.63,6.43,6.57,13300.0],["2010-02-22",6.54,6.7,6.4,6.65,10400.0],["2010-02-23",6.6,6.86,6.09,6.16,101900.0],["2010-02-24",6.17,6.76,6.1,6.22,129000.0],["2010-02-25",6.2,6.32,6.1,6.29,9000.0],["2010-02-26",6.3,6.4,6.18,6.26,10800.0],["2010-03-01",6.3,6.56,6.12,6.45,51400.0],["2010-03-02",6.43,6.45,6.26,6.3,18100.0],["2010-03-03",6.3,6.34,6.15,6.25,21000.0],["2010-03-04",6.22,6.36,6.18,6.36,11700.0],["2010-03-05",6.34,6.58,6.32,6.53,26200.0],["2010-03-08",6.63,6.78,6.44,6.55,26600.0],["2010-03-09",6.53,7.15,6.42,6.85,103400.0],["2010-03-10",7.1,7.13,6.35,6.53,96900.0],["2010-03-11",6.65,6.75,6.35,6.46,40600.0],["2010-03-12",6.47,6.64,6.37,6.64,22800.0],["2010-03-15",6.47,6.56,6.37,6.56,27600.0],["2010-03-16",6.45,6.64,6.38,6.45,60700.0],["2010-03-17",6.76,6.76,6.25,6.48,68100.0],["2010-03-18",6.46,6.72,6.27,6.55,43700.0],["2010-03-19",6.64,6.8,6.47,6.79,71600.0],["2010-03-22",6.79,6.85,6.73,6.84,20600.0],["2010-03-23",6.84,6.84,6.51,6.73,61000.0],["2010-03-24",6.69,6.77,6.55,6.75,39900.0],["2010-03-25",6.91,7.74,6.87,7.1,330200.0],["2010-03-26",7.35,7.35,6.91,7.26,62000.0],["2010-03-29",7.24,7.39,7.11,7.38,57900.0],["2010-03-30",7.29,7.39,7.14,7.14,35800.0],["2010-03-31",7.23,7.23,7.1,7.11,17600.0],["2010-04-01",7.25,7.25,7.05,7.12,29700.0],["2010-04-05",7.11,7.19,6.96,7.06,29000.0],["2010-04-06",7.08,7.08,6.9,7.06,22100.0],["2010-04-07",6.92,7.08,6.92,6.97,20100.0],["2010-04-08",6.91,6.97,6.9,6.97,25800.0],["2010-04-09",7.04,7.11,6.92,7.11,19400.0],["2010-04-12",7.12,7.33,7.0,7.14,47900.0],["2010-04-13",7.17,7.29,7.06,7.08,10400.0],["2010-04-14",7.11,7.2,6.89,7.08,36200.0],["2010-04-15",7.02,7.18,6.94,7.09,27200.0],["2010-04-16",7.03,7.16,6.98,7.16,26100.0],["2010-04-19",7.18,7.18,7.0,7.18,20700.0],["2010-04-20",7.18,7.28,7.09,7.2,20500.0],["2010-04-21",7.16,7.18,6.82,7.12,29700.0],["2010-04-22",7.03,7.25,6.98,7.22,16700.0],["2010-04-23",7.23,7.4,7.2,7.31,28300.0],["2010-04-26",7.33,7.4,7.3,7.3,21600.0],["2010-04-27",7.3,7.36,7.2,7.2,49700.0],["2010-04-28",7.31,7.31,6.96,7.0,45900.0],["2010-04-29",7.0,7.25,6.8,7.14,38500.0],["2010-04-30",7.14,7.22,6.98,7.05,33700.0],["2010-05-03",7.07,7.19,6.99,7.02,19200.0],["2010-05-04",6.99,7.39,6.99,7.1,38100.0],["2010-05-05",7.09,7.21,6.98,6.99,17300.0],["2010-05-06",7.08,7.18,6.81,6.91,19100.0],["2010-05-07",6.91,7.16,6.83,6.86,36500.0],["2010-05-10",7.0,7.1,5.88,6.85,156000.0],["2010-05-11",6.29,6.9,6.29,6.74,69800.0],["2010-05-12",6.86,7.0,6.62,6.77,19200.0],["2010-05-13",6.84,6.84,6.63,6.63,10500.0],["2010-05-14",6.53,6.66,6.53,6.56,12100.0],["2010-05-17",6.63,6.68,6.31,6.54,23500.0],["2010-05-18",6.55,6.55,6.18,6.34,26200.0],["2010-05-19",6.35,6.45,6.22,6.35,52400.0],["2010-05-20",6.17,6.34,5.98,6.09,64000.0],["2010-05-21",6.03,6.14,5.9,6.02,39900.0],["2010-05-24",6.08,6.1,6.0,6.04,16900.0],["2010-05-25",6.0,6.0,5.83,5.92,22300.0],["2010-05-26",5.92,6.18,5.92,5.95,26900.0],["2010-05-27",6.12,6.56,6.04,6.17,85400.0],["2010-05-28",6.17,6.28,6.01,6.16,29100.0],["2010-06-01",6.15,6.3,6.14,6.14,19800.0],["2010-06-02",6.19,6.28,6.08,6.11,16300.0],["2010-06-03",6.1,6.15,6.05,6.15,9700.0],["2010-06-04",6.14,6.14,5.95,6.0,12200.0],["2010-06-07",5.96,6.21,5.96,6.06,10200.0],["2010-06-08",6.09,6.12,5.96,5.99,40600.0],["2010-06-09",6.0,6.16,5.95,6.0,18600.0],["2010-06-10",6.05,6.05,5.95,5.96,7000.0],["2010-06-11",5.99,6.0,5.95,6.0,18000.0],["2010-06-14",6.05,6.08,5.87,6.0,21800.0],["2010-06-15",5.95,6.12,5.95,6.12,14600.0],["2010-06-16",6.07,6.13,5.98,6.01,61600.0],["2010-06-17",6.0,6.07,5.84,5.84,70400.0],["2010-06-18",5.9,5.92,5.83,5.83,25300.0],["2010-06-21",5.95,6.01,5.86,5.92,51600.0],["2010-06-22",5.94,6.12,5.92,5.95,55900.0],["2010-06-23",5.99,6.1,5.95,6.03,17400.0],["2010-06-24",6.09,6.35,5.9,6.14,32100.0],["2010-06-25",6.16,6.63,6.16,6.44,22200.0],["2010-06-28",6.49,6.55,6.36,6.5,17600.0],["2010-06-29",6.55,6.55,6.12,6.2,16900.0],["2010-06-30",6.07,6.25,5.89,5.89,23500.0],["2010-07-01",5.89,6.13,5.89,6.13,33900.0],["2010-07-02",6.05,6.19,5.97,6.14,22600.0],["2010-07-06",6.1,6.1,5.84,5.9,32100.0],["2010-07-07",5.99,5.99,5.89,5.95,5500.0],["2010-07-08",6.06,6.06,5.89,6.01,5300.0],["2010-07-09",6.02,6.02,5.78,5.83,37000.0],["2010-07-12",5.78,5.78,5.36,5.56,157700.0],["2010-07-13",5.5,5.79,5.41,5.79,130500.0],["2010-07-14",5.6,6.04,5.58,5.87,48900.0],["2010-07-15",5.84,6.07,5.75,5.96,19300.0],["2010-07-16",5.87,5.97,5.75,5.76,9300.0],["2010-07-19",5.74,5.8,5.71,5.75,33100.0],["2010-07-20",5.76,5.95,5.68,5.95,9000.0],["2010-07-21",5.85,6.0,5.73,5.94,17500.0],["2010-07-22",5.89,6.01,5.74,5.76,28800.0],["2010-07-23",5.75,5.98,5.67,5.74,55300.0],["2010-07-26",5.69,6.48,5.65,5.97,94000.0],["2010-07-27",5.9,6.01,5.9,6.0,69900.0],["2010-07-28",6.15,6.15,5.84,5.9,63400.0],["2010-07-29",5.8,5.96,5.74,5.93,47500.0],["2010-07-30",5.73,5.94,5.73,5.9,33100.0],["2010-08-02",5.86,6.09,5.86,6.08,28200.0],["2010-08-03",6.02,6.07,5.91,6.01,31500.0],["2010-08-04",6.0,6.04,5.43,5.95,30500.0],["2010-08-05",5.92,6.02,5.89,5.89,43000.0],["2010-08-06",5.88,5.95,5.69,5.81,61200.0],["2010-08-09",5.77,5.96,5.74,5.86,21400.0],["2010-08-10",5.9,5.94,5.57,5.6,51400.0],["2010-08-11",5.62,5.85,5.51,5.69,44900.0],["2010-08-12",5.73,5.75,5.38,5.53,85300.0],["2010-08-13",5.67,5.75,5.48,5.63,79500.0],["2010-08-16",5.68,5.75,5.42,5.54,111800.0],["2010-08-17",5.52,5.55,5.45,5.53,17800.0],["2010-08-18",5.5,5.55,5.02,5.2,109200.0],["2010-08-19",5.19,5.32,4.84,5.32,147600.0],["2010-08-20",5.15,5.38,5.11,5.21,73700.0],["2010-08-23",5.0,5.1,4.95,5.02,69500.0],["2010-08-24",4.83,5.09,4.83,5.07,47600.0],["2010-08-25",5.09,5.09,4.96,5.03,11000.0],["2010-08-26",5.07,5.12,4.95,5.0,12800.0],["2010-08-27",4.97,5.07,4.95,5.04,18200.0],["2010-08-30",5.07,5.07,4.95,4.96,15900.0],["2010-08-31",4.94,4.98,4.9,4.95,27600.0],["2010-09-01",4.95,5.04,4.95,4.96,14800.0],["2010-09-02",4.93,5.13,4.93,5.13,24500.0],["2010-09-03",5.09,5.19,5.03,5.1,11800.0],["2010-09-07",5.12,5.2,5.02,5.12,15900.0],["2010-09-08",5.2,5.2,5.06,5.1,6800.0],["2010-09-09",5.2,5.27,5.09,5.11,26100.0],["2010-09-10",5.11,5.19,5.01,5.14,30000.0],["2010-09-13",5.07,5.3,5.07,5.29,24700.0],["2010-09-14",5.27,5.39,5.27,5.29,34400.0],["2010-09-15",5.27,5.56,5.27,5.48,28900.0],["2010-09-16",5.53,5.63,5.53,5.6,40400.0],["2010-09-17",5.65,5.93,5.56,5.81,66200.0],["2010-09-20",5.85,5.85,5.63,5.73,12400.0],["2010-09-21",5.78,5.84,5.58,5.75,9800.0],["2010-09-22",5.85,5.9,5.76,5.82,12400.0],["2010-09-23",5.72,5.9,5.72,5.89,33500.0],["2010-09-24",5.9,5.95,5.8,5.9,36500.0],["2010-09-27",5.94,5.95,5.84,5.86,4300.0],["2010-09-28",5.82,5.86,5.73,5.8,27600.0],["2010-09-29",5.76,5.88,5.76,5.85,30600.0],["2010-09-30",5.85,6.01,5.75,6.01,48700.0],["2010-10-01",6.02,6.02,5.8,5.9,17300.0],["2010-10-04",5.88,5.95,5.73,5.79,38500.0],["2010-10-05",5.75,6.0,5.75,5.97,48200.0],["2010-10-06",5.92,6.01,5.81,5.92,3300.0],["2010-10-07",5.88,5.99,5.78,5.97,11500.0],["2010-10-08",5.95,5.95,5.88,5.9,3600.0],["2010-10-11",5.9,5.97,5.89,5.95,4600.0],["2010-10-12",5.92,6.05,5.91,6.0,36500.0],["2010-10-13",5.97,6.06,5.93,6.03,14400.0],["2010-10-14",6.0,6.01,5.88,5.99,12000.0],["2010-10-15",6.08,6.09,5.89,6.08,23300.0],["2010-10-18",6.01,6.18,6.0,6.18,21800.0],["2010-10-19",6.02,6.08,5.93,6.01,12300.0],["2010-10-20",6.11,6.12,6.0,6.02,9000.0],["2010-10-21",6.06,6.07,5.99,6.01,10100.0],["2010-10-22",6.0,6.4,6.0,6.4,35500.0],["2010-10-25",6.33,6.44,6.33,6.41,18100.0],["2010-10-26",6.32,6.5,6.3,6.42,37900.0],["2010-10-27",6.45,6.7,6.18,6.7,112200.0],["2010-10-28",6.8,6.8,6.47,6.59,20200.0],["2010-10-29",6.55,6.6,6.4,6.4,18500.0],["2010-11-01",6.5,6.63,6.36,6.63,63300.0],["2010-11-02",6.62,6.65,6.47,6.63,9200.0],["2010-11-03",6.61,6.83,6.55,6.57,85600.0],["2010-11-04",6.63,6.9,6.61,6.9,12100.0],["2010-11-05",6.82,6.98,6.74,6.98,11200.0],["2010-11-08",6.98,6.98,6.74,6.78,6100.0],["2010-11-09",6.85,6.87,6.55,6.55,27000.0],["2010-11-10",6.54,6.54,6.25,6.48,16000.0],["2010-11-11",6.2,6.52,6.2,6.35,10300.0],["2010-11-12",6.35,6.37,6.25,6.26,9900.0],["2010-11-15",6.27,6.36,6.27,6.28,12300.0],["2010-11-16",6.28,6.33,6.25,6.33,12900.0],["2010-11-17",6.36,6.36,6.26,6.29,15300.0],["2010-11-18",6.29,6.29,6.25,6.29,16700.0],["2010-11-19",6.29,6.35,6.25,6.35,8500.0],["2010-11-22",6.28,6.43,6.26,6.32,13100.0],["2010-11-23",6.26,6.32,6.2,6.3,7100.0],["2010-11-24",6.27,6.27,6.18,6.24,3900.0],["2010-11-26",6.24,6.24,6.2,6.2,500.0],["2010-11-29",6.18,6.2,6.1,6.11,2500.0],["2010-11-30",6.1,6.12,6.01,6.11,8000.0],["2010-12-01",6.06,6.11,6.0,6.07,10000.0],["2010-12-02",6.0,6.08,5.99,5.99,12100.0],["2010-12-03",5.98,5.99,5.5,5.71,54000.0],["2010-12-06",5.63,5.69,5.3,5.59,159100.0],["2010-12-07",5.53,5.74,5.5,5.7,39600.0],["2010-12-08",5.81,6.31,5.74,6.05,36400.0],["2010-12-09",6.15,6.2,6.05,6.15,13300.0],["2010-12-10",6.19,6.22,6.07,6.21,6300.0],["2010-12-13",6.2,6.2,6.0,6.1,12600.0],["2010-12-14",6.2,6.33,6.2,6.33,23000.0],["2010-12-15",6.34,6.35,6.22,6.32,19900.0],["2010-12-16",6.28,6.33,6.15,6.21,12400.0],["2010-12-17",6.22,6.28,6.11,6.21,15400.0],["2010-12-20",6.14,6.31,6.11,6.27,33400.0],["2010-12-21",6.23,6.35,6.23,6.31,33000.0],["2010-12-22",6.33,6.34,6.27,6.28,9900.0],["2010-12-23",6.28,6.3,6.25,6.27,8600.0],["2010-12-27",6.25,6.26,6.23,6.23,105400.0],["2010-12-28",6.2,6.85,6.2,6.77,47500.0],["2010-12-29",6.77,6.77,6.58,6.58,38900.0],["2010-12-30",6.67,6.72,6.63,6.67,27800.0],["2010-12-31",6.65,6.67,6.63,6.67,17400.0],["2011-01-03",6.74,6.78,6.61,6.73,44700.0],["2011-01-04",6.83,6.84,6.66,6.73,48900.0],["2011-01-05",6.81,6.81,6.68,6.68,39800.0],["2011-01-06",6.68,6.78,6.68,6.75,7300.0],["2011-01-07",6.83,6.84,6.69,6.69,17400.0],["2011-01-10",6.82,6.82,6.71,6.76,6700.0],["2011-01-11",6.78,6.84,6.72,6.84,9100.0],["2011-01-12",6.74,7.0,6.73,7.0,24100.0],["2011-01-13",7.0,7.05,6.96,7.0,26200.0],["2011-01-14",7.01,7.05,6.96,7.05,17800.0],["2011-01-18",7.01,7.05,6.94,6.98,21900.0],["2011-01-19",6.93,7.04,6.92,6.96,10700.0],["2011-01-20",6.89,7.0,6.85,6.95,5200.0],["2011-01-21",6.95,7.04,6.9,7.0,19800.0],["2011-01-24",6.99,7.08,6.98,7.01,15600.0],["2011-01-25",7.05,7.23,7.0,7.08,46600.0],["2011-01-26",7.08,7.19,6.96,7.11,12800.0],["2011-01-27",7.07,7.09,6.96,7.02,8400.0],["2011-01-28",7.05,7.05,6.97,7.0,27900.0],["2011-01-31",6.95,7.0,6.95,6.95,7700.0],["2011-02-01",6.96,7.01,6.69,7.01,16100.0],["2011-02-02",7.02,7.2,7.0,7.2,27900.0],["2011-02-03",7.25,9.78,7.22,9.0,383700.0],["2011-02-04",9.57,9.92,8.55,9.39,493100.0],["2011-02-07",9.49,9.96,8.56,8.85,348300.0],["2011-02-08",8.85,9.28,8.57,9.1,136100.0],["2011-02-09",9.35,9.95,9.17,9.34,428600.0],["2011-02-10",9.33,9.6,8.91,9.36,126000.0],["2011-02-11",9.4,9.4,8.87,9.21,153200.0],["2011-02-14",9.3,9.67,9.15,9.52,171200.0],["2011-02-15",8.25,8.91,7.98,8.13,765500.0],["2011-02-16",8.17,8.58,8.0,8.45,211400.0],["2011-02-17",8.73,8.9,8.5,8.72,135200.0],["2011-02-18",8.75,9.1,8.75,8.81,189800.0],["2011-02-22",8.89,8.95,8.37,8.45,222700.0],["2011-02-23",8.54,8.8,8.25,8.46,138800.0],["2011-02-24",8.52,8.6,8.42,8.51,83200.0],["2011-02-25",8.54,8.6,8.3,8.57,125900.0],["2011-02-28",8.73,9.15,8.6,9.05,174700.0],["2011-03-01",9.05,9.34,8.86,9.34,203700.0],["2011-03-02",9.4,9.47,8.9,9.12,170800.0],["2011-03-03",9.19,9.4,9.16,9.18,117300.0],["2011-03-04",9.2,9.27,9.05,9.21,90400.0],["2011-03-07",9.18,9.18,8.5,8.78,163400.0],["2011-03-08",8.9,8.93,8.77,8.93,68000.0],["2011-03-09",8.85,8.99,8.77,8.84,85200.0],["2011-03-10",9.19,10.11,8.71,9.63,523400.0],["2011-03-11",9.64,11.67,9.64,11.17,1202800.0],["2011-03-14",11.07,11.16,10.35,10.71,522400.0],["2011-03-15",10.2,10.71,9.87,10.46,225100.0],["2011-03-16",10.44,11.17,10.44,10.66,220800.0],["2011-03-17",10.78,10.83,10.12,10.4,196100.0],["2011-03-18",10.39,10.74,10.34,10.73,103600.0],["2011-03-21",10.82,11.2,10.62,10.83,193000.0],["2011-03-22",10.8,10.96,10.57,10.85,85000.0],["2011-03-23",10.88,11.02,10.69,10.77,92000.0],["2011-03-24",10.83,10.9,10.63,10.68,59500.0],["2011-03-25",10.51,10.72,10.05,10.18,125500.0],["2011-03-28",10.12,10.12,8.91,8.95,477400.0],["2011-03-29",9.11,9.24,8.57,8.75,447600.0],["2011-03-30",8.71,9.16,8.71,8.94,158500.0],["2011-03-31",8.88,8.98,8.81,8.96,124800.0],["2011-04-01",8.91,9.1,8.75,8.9,117100.0],["2011-04-04",8.87,8.87,8.5,8.52,137400.0],["2011-04-05",8.48,8.82,8.17,8.61,159800.0],["2011-04-06",8.59,8.99,8.59,8.83,98700.0],["2011-04-07",8.76,8.92,8.68,8.69,59900.0],["2011-04-08",8.81,8.9,8.62,8.7,68100.0],["2011-04-11",8.66,8.88,8.66,8.88,69000.0],["2011-04-12",8.88,10.12,8.78,9.75,430500.0],["2011-04-13",9.83,9.83,9.25,9.3,128300.0],["2011-04-14",9.24,9.4,9.03,9.38,62000.0],["2011-04-15",9.41,9.84,9.35,9.71,171800.0],["2011-04-18",9.7,9.76,9.24,9.73,74300.0],["2011-04-19",9.72,9.85,9.49,9.52,70700.0],["2011-04-20",9.63,9.79,9.5,9.74,60900.0],["2011-04-21",9.76,9.9,9.57,9.86,82400.0],["2011-04-25",9.84,10.22,9.82,10.13,136300.0],["2011-04-26",10.18,10.19,8.92,9.1,474000.0],["2011-04-27",8.96,8.98,8.52,8.54,183000.0],["2011-04-28",8.57,8.58,8.18,8.43,126000.0],["2011-04-29",8.39,8.49,8.25,8.3,68000.0],["2011-05-02",8.35,8.75,8.29,8.69,112000.0],["2011-05-03",8.8,8.81,8.48,8.53,58000.0],["2011-05-04",8.69,8.69,8.2,8.23,73300.0],["2011-05-05",7.6,7.74,7.12,7.37,386300.0],["2011-05-06",7.42,7.7,7.16,7.3,326800.0],["2011-05-09",7.33,7.64,7.24,7.63,102000.0],["2011-05-10",7.62,7.76,7.58,7.7,60500.0],["2011-05-11",7.65,8.01,7.65,7.95,95500.0],["2011-05-12",7.96,8.1,7.84,7.85,63200.0],["2011-05-13",7.85,7.85,7.62,7.65,60000.0],["2011-05-16",7.65,7.8,7.42,7.73,91200.0],["2011-05-17",7.68,7.78,7.42,7.66,45600.0],["2011-05-18",7.63,7.67,7.44,7.52,29200.0],["2011-05-19",7.51,7.62,7.47,7.57,17100.0],["2011-05-20",7.6,7.71,7.46,7.47,22400.0],["2011-05-23",7.46,7.46,7.25,7.38,24600.0],["2011-05-24",7.41,7.41,7.08,7.16,44800.0],["2011-05-25",7.13,7.25,7.0,7.2,59000.0],["2011-05-26",7.17,7.38,7.17,7.24,26600.0],["2011-05-27",7.25,7.28,7.15,7.2,18000.0],["2011-05-31",7.2,7.24,7.0,7.08,53000.0],["2011-06-01",7.1,7.17,6.99,7.09,48000.0],["2011-06-02",7.08,7.5,7.05,7.42,99800.0],["2011-06-03",7.42,7.42,7.2,7.23,50000.0],["2011-06-06",7.23,7.25,7.0,7.01,41700.0],["2011-06-07",7.01,7.15,6.99,6.99,60000.0],["2011-06-08",7.0,7.01,6.91,7.0,43100.0],["2011-06-09",6.99,7.11,6.99,7.05,55200.0],["2011-06-10",7.0,7.07,6.91,6.96,54200.0],["2011-06-13",7.0,7.0,6.61,6.68,80300.0],["2011-06-14",6.71,6.78,6.5,6.6,86300.0],["2011-06-15",6.56,6.74,6.44,6.61,51400.0],["2011-06-16",6.63,6.77,6.46,6.59,46000.0],["2011-06-17",6.57,6.83,6.5,6.79,54500.0],["2011-06-20",6.77,6.77,6.69,6.72,15900.0],["2011-06-21",6.63,7.04,6.63,7.0,30900.0],["2011-06-22",7.01,7.09,6.9,6.98,25200.0],["2011-06-23",6.95,7.04,6.91,6.98,33300.0],["2011-06-24",7.0,7.21,6.99,7.11,118200.0],["2011-06-27",7.11,7.23,7.11,7.15,26600.0],["2011-06-28",7.14,7.23,7.12,7.22,18500.0],["2011-06-29",7.23,7.27,7.0,7.08,40400.0],["2011-06-30",7.17,7.19,7.09,7.12,15000.0],["2011-07-01",7.09,7.15,7.05,7.11,21300.0],["2011-07-05",7.07,7.13,7.0,7.06,16000.0],["2011-07-06",7.06,7.12,6.79,6.88,44200.0],["2011-07-07",6.89,7.06,6.8,7.04,27500.0],["2011-07-08",7.08,7.11,6.87,6.98,37800.0],["2011-07-11",6.95,6.95,6.77,6.83,21400.0],["2011-07-12",6.82,6.89,6.77,6.89,20100.0],["2011-07-13",6.87,7.14,6.81,7.06,31200.0],["2011-07-14",7.11,7.23,7.11,7.19,16500.0],["2011-07-15",7.23,7.36,6.93,6.98,44000.0],["2011-07-18",6.94,6.99,6.81,6.89,52100.0],["2011-07-19",6.94,6.94,6.82,6.85,22200.0],["2011-07-20",6.88,6.94,6.8,6.93,10900.0],["2011-07-21",6.95,7.34,6.84,7.18,47900.0],["2011-07-22",7.21,7.22,7.14,7.14,16300.0],["2011-07-25",7.06,7.2,6.98,6.98,24300.0],["2011-07-26",6.97,7.1,6.61,6.7,73200.0],["2011-07-27",6.7,6.74,6.55,6.63,36000.0],["2011-07-28",6.66,6.7,6.53,6.53,31100.0],["2011-07-29",6.51,6.68,6.33,6.43,38800.0],["2011-08-01",6.49,6.58,6.4,6.44,12800.0],["2011-08-02",6.46,6.47,6.16,6.36,42600.0],["2011-08-03",6.34,6.39,6.05,6.09,39700.0],["2011-08-04",6.05,6.2,5.76,5.98,77400.0],["2011-08-05",6.24,6.94,6.22,6.79,89900.0],["2011-08-08",6.68,6.68,5.5,5.94,115900.0],["2011-08-09",6.0,6.21,5.56,6.21,25800.0],["2011-08-10",6.2,6.2,5.58,5.81,63300.0],["2011-08-11",5.77,6.17,5.6,6.0,42600.0],["2011-08-12",6.05,6.17,6.05,6.14,18700.0],["2011-08-15",6.18,6.19,6.12,6.18,12900.0],["2011-08-16",6.2,6.3,6.2,6.2,18200.0],["2011-08-17",6.27,6.27,6.04,6.16,44200.0],["2011-08-18",6.01,6.01,5.9,6.0,17500.0],["2011-08-19",5.94,5.99,5.87,5.87,34600.0],["2011-08-22",5.95,6.0,5.79,5.89,53700.0],["2011-08-23",5.9,5.94,5.78,5.93,30000.0],["2011-08-24",5.87,6.1,5.85,6.05,18700.0],["2011-08-25",6.01,6.03,5.85,5.91,15100.0],["2011-08-26",5.94,5.96,5.84,5.91,11200.0],["2011-08-29",5.9,6.16,5.9,6.15,10400.0],["2011-08-30",6.05,6.1,6.0,6.08,10400.0],["2011-08-31",6.08,6.08,5.9,5.99,11700.0],["2011-09-01",6.0,6.0,5.9,5.91,21700.0],["2011-09-02",5.88,5.88,5.8,5.81,8400.0],["2011-09-06",5.79,5.94,5.62,5.85,6900.0],["2011-09-07",6.02,6.16,6.01,6.05,25200.0],["2011-09-08",6.04,6.08,5.99,5.99,7200.0],["2011-09-09",5.95,6.0,5.95,5.95,5800.0],["2011-09-12",5.95,6.01,5.8,5.94,37600.0],["2011-09-13",5.89,5.97,5.76,5.85,42100.0],["2011-09-14",5.92,5.92,5.76,5.86,18500.0],["2011-09-15",5.92,5.92,5.76,5.8,3000.0],["2011-09-16",5.75,5.87,5.7,5.74,17000.0],["2011-09-19",5.64,5.8,5.62,5.75,15900.0],["2011-09-20",5.8,5.95,5.8,5.81,20100.0],["2011-09-21",5.85,5.85,5.68,5.83,8500.0],["2011-09-22",5.8,5.8,5.55,5.64,27300.0],["2011-09-23",5.64,5.64,5.39,5.43,27200.0],["2011-09-26",5.41,5.67,5.41,5.58,33700.0],["2011-09-27",5.67,5.85,5.56,5.67,12100.0],["2011-09-28",5.62,5.62,5.42,5.45,13000.0],["2011-09-29",5.53,5.55,5.41,5.55,12700.0],["2011-09-30",5.41,5.5,5.36,5.44,22100.0],["2011-10-03",5.4,5.51,5.32,5.48,69800.0],["2011-10-04",5.42,5.5,5.24,5.4,46900.0],["2011-10-05",5.43,5.49,5.28,5.33,5000.0],["2011-10-06",5.38,5.9,5.38,5.89,40200.0],["2011-10-07",5.87,6.26,5.87,6.15,26900.0],["2011-10-10",6.23,6.23,6.0,6.05,12700.0],["2011-10-11",6.13,6.13,6.04,6.07,4700.0],["2011-10-12",6.09,6.1,5.94,6.04,9400.0],["2011-10-13",6.06,6.16,6.0,6.08,9300.0],["2011-10-14",6.15,6.15,5.91,6.05,8400.0],["2011-10-17",5.93,6.09,5.93,6.09,23900.0],["2011-10-18",6.05,6.09,6.02,6.04,4000.0],["2011-10-19",6.04,6.23,6.04,6.17,31700.0],["2011-10-20",6.16,6.3,6.16,6.29,11100.0],["2011-10-21",6.31,6.37,6.27,6.29,7400.0],["2011-10-24",6.3,6.42,6.21,6.27,5200.0],["2011-10-25",6.25,6.33,5.75,5.85,31400.0],["2011-10-26",6.04,6.06,5.93,5.95,3200.0],["2011-10-27",6.06,6.28,6.06,6.21,12000.0],["2011-10-28",6.21,6.29,6.05,6.06,13900.0],["2011-10-31",6.06,6.1,6.0,6.03,5100.0],["2011-11-01",5.97,6.03,5.81,6.0,10300.0],["2011-11-02",6.1,6.22,5.89,6.04,23700.0],["2011-11-03",7.3,7.75,7.15,7.33,299500.0],["2011-11-04",7.29,7.57,7.18,7.27,81200.0],["2011-11-07",7.3,7.87,7.25,7.84,82000.0],["2011-11-08",7.9,8.5,7.84,8.43,175300.0],["2011-11-09",8.33,8.4,8.07,8.3,31600.0],["2011-11-10",8.31,8.38,8.05,8.2,56800.0],["2011-11-11",8.33,8.33,8.08,8.28,48500.0],["2011-11-14",8.29,8.6,8.29,8.58,75000.0],["2011-11-15",8.49,8.64,8.37,8.37,44300.0],["2011-11-16",8.3,8.3,8.04,8.09,50600.0],["2011-11-17",7.92,8.09,7.79,7.91,33700.0],["2011-11-18",7.93,8.0,7.82,7.9,14800.0],["2011-11-21",7.95,7.98,7.76,7.9,47400.0],["2011-11-22",7.82,7.92,7.65,7.75,25700.0],["2011-11-23",7.7,7.71,7.51,7.62,42900.0],["2011-11-25",7.61,7.93,7.58,7.7,9800.0],["2011-11-28",7.78,7.87,7.74,7.83,33300.0],["2011-11-29",7.83,7.83,7.72,7.77,33400.0],["2011-11-30",7.91,8.12,7.66,8.02,76900.0],["2011-12-01",8.01,8.1,7.74,7.75,41800.0],["2011-12-02",7.82,8.18,7.75,8.18,47700.0],["2011-12-05",8.18,8.73,8.18,8.34,39900.0],["2011-12-06",8.34,8.45,8.07,8.32,55200.0],["2011-12-07",8.21,8.4,8.13,8.33,15400.0],["2011-12-08",8.32,8.36,8.3,8.3,28000.0],["2011-12-09",8.33,8.4,8.31,8.39,50000.0],["2011-12-12",8.39,8.85,8.39,8.74,82700.0],["2011-12-13",8.8,8.8,8.6,8.62,42900.0],["2011-12-14",8.63,8.7,8.5,8.63,16100.0],["2011-12-15",8.73,8.83,8.5,8.5,28200.0],["2011-12-16",8.51,8.72,8.5,8.61,31200.0],["2011-12-19",8.68,8.84,8.67,8.84,41500.0],["2011-12-20",8.85,9.49,8.84,9.04,146100.0],["2011-12-21",9.24,9.32,9.03,9.06,58300.0],["2011-12-22",9.37,9.37,8.81,9.06,59800.0],["2011-12-23",9.1,9.1,8.95,9.04,33300.0],["2011-12-27",9.06,9.16,9.0,9.1,18900.0],["2011-12-28",9.06,9.36,9.03,9.28,58800.0],["2011-12-29",9.29,9.41,9.2,9.35,25300.0],["2011-12-30",9.41,9.8,9.35,9.8,47700.0],["2012-01-03",9.9,9.9,9.25,9.31,117900.0],["2012-01-04",9.22,9.56,9.22,9.56,39500.0],["2012-01-05",9.56,9.63,9.43,9.62,29400.0],["2012-01-06",9.63,9.66,9.4,9.5,50000.0],["2012-01-09",9.5,9.76,9.46,9.66,41900.0],["2012-01-10",9.74,9.82,9.47,9.49,52200.0],["2012-01-11",9.44,9.56,9.25,9.4,41600.0],["2012-01-12",9.4,9.4,9.16,9.19,33900.0],["2012-01-13",9.07,9.31,9.0,9.31,20900.0],["2012-01-17",9.35,9.4,9.2,9.34,12900.0],["2012-01-18",9.38,9.56,9.36,9.48,28400.0],["2012-01-19",9.47,9.49,9.0,9.08,51700.0],["2012-01-20",9.05,9.46,9.04,9.43,54400.0],["2012-01-23",9.35,9.35,9.01,9.32,13200.0],["2012-01-24",9.26,9.33,9.17,9.28,14700.0],["2012-01-25",9.25,9.26,9.08,9.1,21900.0],["2012-01-26",9.19,9.19,9.05,9.12,15400.0],["2012-01-27",9.1,9.36,9.03,9.36,44800.0],["2012-01-30",9.27,9.32,9.03,9.1,36000.0],["2012-01-31",9.16,9.37,9.01,9.2,12600.0],["2012-02-01",9.21,9.7,9.21,9.62,51200.0],["2012-02-02",9.6,9.95,9.55,9.95,56700.0],["2012-02-03",9.95,10.08,9.91,10.05,37000.0],["2012-02-06",10.5,11.05,10.39,11.0,263200.0],["2012-02-07",11.05,11.1,10.86,10.91,104900.0],["2012-02-08",10.9,11.0,10.7,10.89,52500.0],["2012-02-09",10.93,10.94,10.6,10.75,41400.0],["2012-02-10",10.75,10.86,10.56,10.63,47700.0],["2012-02-13",10.7,10.94,10.7,10.92,49100.0],["2012-02-14",10.87,11.26,10.75,11.21,181900.0],["2012-02-15",11.3,11.62,10.92,11.21,119600.0],["2012-02-16",11.15,11.23,10.79,11.01,50600.0],["2012-02-17",11.04,11.16,10.78,10.8,30500.0],["2012-02-21",10.82,10.96,10.77,10.81,67300.0],["2012-02-22",10.86,10.86,10.7,10.73,40900.0],["2012-02-23",10.75,10.95,10.72,10.81,50500.0],["2012-02-24",10.75,10.97,10.7,10.82,39600.0],["2012-02-27",10.82,10.99,10.82,10.89,35900.0],["2012-02-28",10.95,11.65,10.95,11.56,89900.0],["2012-02-29",11.5,11.7,11.25,11.36,77600.0],["2012-03-01",12.0,12.41,11.33,11.5,213700.0],["2012-03-02",11.6,11.63,10.7,11.1,154500.0],["2012-03-05",11.1,11.12,10.73,10.88,68600.0],["2012-03-06",10.78,10.82,10.33,10.66,116800.0],["2012-03-07",10.7,10.81,10.55,10.68,81800.0],["2012-03-08",10.79,11.4,10.79,11.39,47800.0],["2012-03-09",11.3,11.95,11.3,11.9,76900.0],["2012-03-12",11.9,11.91,11.61,11.72,76400.0],["2012-03-13",11.72,11.86,11.33,11.86,67300.0],["2012-03-14",11.92,12.0,11.79,11.9,30500.0],["2012-03-15",11.97,12.4,11.82,12.3,204600.0],["2012-03-16",12.36,12.75,12.02,12.23,122400.0],["2012-03-19",12.28,12.32,11.93,12.12,114500.0],["2012-03-20",12.04,12.38,11.97,12.35,50600.0],["2012-03-21",12.42,12.95,12.38,12.85,136900.0],["2012-03-22",12.92,12.92,12.39,12.54,38000.0],["2012-03-23",12.59,12.6,12.33,12.41,64900.0],["2012-03-26",12.59,12.69,12.25,12.46,95000.0],["2012-03-27",12.44,12.73,12.44,12.6,42300.0],["2012-03-28",12.66,12.72,12.31,12.37,38600.0],["2012-03-29",12.32,12.38,11.91,12.33,62300.0],["2012-03-30",12.4,12.83,12.3,12.54,141700.0],["2012-04-02",12.67,13.5,12.67,13.27,161500.0],["2012-04-03",13.21,13.42,13.02,13.05,72600.0],["2012-04-04",12.97,13.1,12.86,12.92,43800.0],["2012-04-05",12.94,13.29,12.94,13.2,55500.0],["2012-04-09",13.5,14.02,13.45,14.0,466700.0],["2012-04-10",14.31,14.39,13.91,14.34,201400.0],["2012-04-11",14.5,15.17,13.5,13.81,394200.0],["2012-04-12",13.79,14.8,13.65,14.72,248700.0],["2012-04-13",14.78,15.85,14.72,15.8,263900.0],["2012-04-16",16.12,16.35,15.53,16.25,367900.0],["2012-04-17",16.32,16.54,15.9,16.15,202000.0],["2012-04-18",16.2,16.36,16.01,16.22,171600.0],["2012-04-19",16.25,16.3,15.94,16.19,129300.0],["2012-04-20",16.15,16.68,16.05,16.16,129200.0],["2012-04-23",16.17,16.17,15.15,15.85,205600.0],["2012-04-24",15.75,15.97,15.37,15.45,209000.0],["2012-04-25",15.45,16.05,15.45,15.98,126500.0],["2012-04-26",16.11,16.51,15.68,16.26,134900.0],["2012-04-27",16.29,17.13,16.12,16.88,317100.0],["2012-04-30",16.98,17.25,16.84,17.06,205000.0],["2012-05-01",16.97,17.49,16.67,17.39,152000.0],["2012-05-02",17.52,17.7,17.3,17.54,173700.0],["2012-05-03",17.65,17.66,16.54,16.62,172400.0],["2012-05-04",15.23,15.23,13.32,13.79,583600.0],["2012-05-07",13.79,14.23,13.1,14.1,333400.0],["2012-05-08",14.0,14.06,12.9,13.87,300500.0],["2012-05-09",13.75,14.66,13.65,14.32,205000.0],["2012-05-10",14.38,15.42,14.38,15.01,187000.0],["2012-05-11",14.81,15.18,14.64,15.04,93800.0],["2012-05-14",12.83,13.89,12.5,13.29,317600.0],["2012-05-15",13.32,14.32,13.25,14.04,199000.0],["2012-05-16",14.01,14.12,13.54,13.62,93700.0],["2012-05-17",13.55,13.62,13.3,13.4,128700.0],["2012-05-18",13.49,13.75,13.34,13.5,89300.0],["2012-05-21",13.55,13.97,13.33,13.65,100200.0],["2012-05-22",13.65,13.74,13.36,13.42,110000.0],["2012-05-23",13.38,13.55,13.17,13.41,61000.0],["2012-05-24",13.02,13.68,12.94,13.61,84000.0],["2012-05-25",13.66,13.72,13.34,13.63,36100.0],["2012-05-29",13.68,14.17,13.62,13.79,118000.0],["2012-05-30",13.63,13.73,13.46,13.63,76500.0],["2012-05-31",13.56,13.86,13.48,13.6,77300.0],["2012-06-01",13.38,13.4,12.51,13.01,117900.0],["2012-06-04",13.01,13.1,12.66,12.8,76100.0],["2012-06-05",12.79,13.18,12.51,12.92,79600.0],["2012-06-06",13.01,13.72,12.79,13.67,69500.0],["2012-06-07",13.76,13.76,13.4,13.58,63000.0],["2012-06-08",13.5,14.5,13.34,14.41,135800.0],["2012-06-11",14.43,14.43,13.8,14.05,110600.0],["2012-06-12",14.06,14.35,13.91,14.05,103500.0],["2012-06-13",14.03,14.13,13.25,13.47,76100.0],["2012-06-14",13.47,13.98,13.21,13.45,108300.0],["2012-06-15",13.42,13.99,13.01,13.82,100800.0],["2012-06-18",13.79,13.99,13.46,13.54,107200.0],["2012-06-19",13.65,14.42,13.58,14.16,130100.0],["2012-06-20",14.19,14.23,13.5,13.77,106000.0],["2012-06-21",13.85,13.85,13.32,13.4,137800.0],["2012-06-22",13.52,13.54,13.05,13.26,1805300.0],["2012-06-25",13.07,13.54,13.05,13.4,104600.0],["2012-06-26",13.37,13.49,13.11,13.32,90200.0],["2012-06-27",13.3,13.6,13.29,13.49,98700.0],["2012-06-28",13.32,13.52,12.9,13.14,85100.0],["2012-06-29",13.4,13.63,13.16,13.59,81800.0],["2012-07-02",13.62,14.91,13.57,14.87,172600.0],["2012-07-03",14.66,14.84,14.25,14.55,80300.0],["2012-07-05",14.52,14.52,14.21,14.28,45300.0],["2012-07-06",14.12,14.16,13.82,13.94,56000.0],["2012-07-09",13.94,14.46,13.73,14.26,78800.0],["2012-07-10",14.26,14.29,13.8,13.91,76200.0],["2012-07-11",13.96,14.2,13.77,14.1,53300.0],["2012-07-12",13.92,14.0,13.56,13.71,64100.0],["2012-07-13",13.71,14.05,13.71,13.88,69200.0],["2012-07-16",13.88,14.04,13.81,13.87,57800.0],["2012-07-17",13.83,13.97,13.59,13.65,81700.0],["2012-07-18",13.64,13.65,12.92,13.1,107300.0],["2012-07-19",13.19,13.36,12.6,12.62,92700.0],["2012-07-20",12.5,12.78,12.34,12.75,143400.0],["2012-07-23",12.51,12.79,12.46,12.5,62100.0],["2012-07-24",12.58,12.65,11.77,12.04,123800.0],["2012-07-25",12.15,12.51,11.83,12.37,97700.0],["2012-07-26",12.54,12.69,12.19,12.31,74600.0],["2012-07-27",12.45,12.94,12.24,12.82,107300.0],["2012-07-30",12.82,12.9,12.3,12.3,54300.0],["2012-07-31",12.3,12.6,12.11,12.15,70900.0],["2012-08-01",12.2,12.42,11.79,11.79,102600.0],["2012-08-02",12.89,15.36,12.89,15.11,556900.0],["2012-08-03",15.2,15.36,14.73,15.07,124200.0],["2012-08-06",15.07,15.17,14.67,14.67,159500.0],["2012-08-07",14.7,14.98,14.38,14.49,148600.0],["2012-08-08",14.45,14.75,14.2,14.58,95500.0],["2012-08-09",14.63,14.9,14.58,14.82,72100.0],["2012-08-10",14.83,14.85,14.54,14.66,37500.0],["2012-08-13",14.7,14.7,14.43,14.53,38000.0],["2012-08-14",14.55,14.73,14.34,14.53,67300.0],["2012-08-15",14.69,14.83,14.28,14.76,82800.0],["2012-08-16",14.86,14.95,14.6,14.81,62500.0],["2012-08-17",14.78,14.87,14.5,14.66,85200.0],["2012-08-20",14.74,14.91,14.53,14.75,78200.0],["2012-08-21",14.8,14.99,14.52,14.58,53100.0],["2012-08-22",14.55,14.55,14.2,14.31,36400.0],["2012-08-23",14.33,14.33,13.85,14.2,57400.0],["2012-08-24",14.13,14.44,14.01,14.33,53900.0],["2012-08-27",14.45,14.45,14.13,14.34,29700.0],["2012-08-28",14.42,14.5,14.25,14.31,46200.0],["2012-08-29",14.29,14.37,14.01,14.29,51200.0],["2012-08-30",14.32,14.32,13.75,14.07,65800.0],["2012-08-31",14.1,14.3,13.8,14.21,56300.0],["2012-09-04",14.23,14.38,13.78,14.29,59200.0],["2012-09-05",14.23,14.27,14.04,14.2,40800.0],["2012-09-06",14.35,14.61,14.13,14.44,92900.0],["2012-09-07",14.55,14.55,14.23,14.3,50500.0],["2012-09-10",14.3,14.4,14.11,14.28,42100.0],["2012-09-11",14.25,14.43,14.14,14.3,51700.0],["2012-09-12",14.34,14.56,14.27,14.39,72400.0],["2012-09-13",14.44,14.65,14.25,14.51,71400.0],["2012-09-14",14.5,14.59,14.4,14.5,66900.0],["2012-09-17",14.43,14.57,14.28,14.55,63200.0],["2012-09-18",14.56,15.45,14.48,15.33,120200.0],["2012-09-19",15.41,15.98,15.33,15.76,88300.0],["2012-09-20",15.78,15.83,15.45,15.58,34100.0],["2012-09-21",15.75,16.04,15.63,15.73,118300.0],["2012-09-24",15.72,16.02,15.31,15.87,66500.0],["2012-09-25",15.98,16.29,15.54,15.64,125700.0],["2012-09-26",15.73,15.73,15.01,15.22,91100.0],["2012-09-27",15.26,15.4,15.15,15.3,65600.0],["2012-09-28",15.21,15.24,15.0,15.02,32000.0],["2012-10-01",15.12,15.26,14.88,15.08,32800.0],["2012-10-02",15.16,15.39,14.94,15.17,31900.0],["2012-10-03",15.24,15.32,15.11,15.24,45000.0],["2012-10-04",15.35,15.35,14.91,15.27,33400.0],["2012-10-05",15.33,15.52,15.15,15.21,49200.0],["2012-10-08",15.2,15.36,15.1,15.18,67100.0],["2012-10-09",15.23,15.27,13.77,14.1,127800.0],["2012-10-10",14.1,14.25,13.64,13.83,59400.0],["2012-10-11",13.9,14.0,13.11,13.34,88200.0],["2012-10-12",13.27,13.5,13.12,13.15,38000.0],["2012-10-15",13.22,13.22,12.9,13.15,57300.0],["2012-10-16",13.2,13.25,12.93,13.06,52800.0],["2012-10-17",13.06,13.32,13.06,13.32,46400.0],["2012-10-18",13.35,13.45,12.0,13.16,23900.0],["2012-10-19",13.15,13.4,12.09,12.17,123400.0],["2012-10-22",12.17,12.36,12.1,12.31,36600.0],["2012-10-23",12.13,12.2,12.01,12.11,29600.0],["2012-10-24",12.12,12.19,11.9,12.02,43400.0],["2012-10-25",12.06,12.33,11.91,12.02,35300.0],["2012-10-26",12.06,12.17,11.97,12.15,25400.0],["2012-10-31",11.98,11.98,10.68,11.21,179000.0],["2012-11-01",11.19,11.35,10.87,10.98,82400.0],["2012-11-02",11.1,11.48,10.81,10.85,112200.0],["2012-11-05",10.99,11.15,10.8,11.01,95900.0],["2012-11-06",11.0,11.45,10.93,11.32,62300.0],["2012-11-07",11.21,11.21,10.75,11.12,131100.0],["2012-11-08",11.14,11.63,11.14,11.29,54200.0],["2012-11-09",11.19,11.54,11.12,11.3,42900.0],["2012-11-12",11.26,11.56,11.14,11.44,47600.0],["2012-11-13",11.39,11.78,11.31,11.51,44100.0],["2012-11-14",11.5,11.82,11.33,11.44,77900.0],["2012-11-15",11.39,11.5,10.76,10.82,54000.0],["2012-11-16",10.78,10.78,10.26,10.46,62100.0],["2012-11-19",10.46,10.74,10.27,10.5,50900.0],["2012-11-20",10.44,10.8,10.44,10.49,48600.0],["2012-11-21",10.5,10.65,10.46,10.64,58100.0],["2012-11-23",10.7,10.75,10.58,10.67,36100.0],["2012-11-26",10.69,10.83,10.35,10.55,124500.0],["2012-11-27",10.57,11.11,10.54,10.9,62500.0],["2012-11-28",10.88,11.59,10.65,11.51,43600.0],["2012-11-29",11.53,12.15,11.42,11.85,127900.0],["2012-11-30",11.84,11.94,11.39,11.83,79100.0],["2012-12-03",11.89,12.11,11.3,11.95,93700.0],["2012-12-04",12.01,12.44,11.8,11.95,93200.0],["2012-12-05",9.94,10.01,9.13,9.42,387000.0],["2012-12-06",9.36,9.65,9.34,9.5,218800.0],["2012-12-07",9.5,9.68,9.5,9.67,75400.0],["2012-12-10",9.66,9.85,9.6,9.76,93500.0],["2012-12-11",9.8,9.97,9.72,9.93,113700.0],["2012-12-12",9.93,10.02,9.82,9.91,59000.0],["2012-12-13",9.88,9.97,9.76,9.8,55800.0],["2012-12-14",9.79,9.9,9.72,9.89,54600.0],["2012-12-17",9.86,10.25,9.55,10.19,80900.0],["2012-12-18",10.21,10.4,9.91,9.94,61300.0],["2012-12-19",9.96,10.15,9.67,10.01,49200.0],["2012-12-20",9.92,9.96,9.67,9.73,82100.0],["2012-12-21",9.67,9.81,9.45,9.72,126200.0],["2012-12-24",9.8,9.8,9.52,9.61,27800.0],["2012-12-26",9.63,9.83,9.61,9.74,42000.0],["2012-12-27",9.75,9.85,9.44,9.6,45100.0],["2012-12-28",9.48,9.66,9.48,9.6,78900.0],["2012-12-31",9.6,9.98,9.48,9.94,96500.0],["2013-01-02",10.12,10.98,10.0,10.87,113300.0],["2013-01-03",10.89,11.35,10.62,11.18,72500.0],["2013-01-04",11.21,11.36,11.1,11.15,51500.0],["2013-01-07",10.63,10.63,10.12,10.26,203700.0],["2013-01-08",10.25,10.45,10.1,10.4,71700.0],["2013-01-09",10.43,10.47,10.26,10.38,79400.0],["2013-01-10",10.41,10.41,10.17,10.31,52000.0],["2013-01-11",10.23,10.38,10.17,10.31,37400.0],["2013-01-14",10.25,10.25,10.15,10.22,208900.0],["2013-01-15",10.18,10.36,10.18,10.34,60200.0],["2013-01-16",10.26,10.4,10.18,10.32,52000.0],["2013-01-17",10.33,10.39,10.18,10.29,40800.0],["2013-01-18",10.25,10.45,10.25,10.33,36200.0],["2013-01-22",10.35,10.78,10.29,10.73,86800.0],["2013-01-23",10.7,10.83,10.63,10.65,67100.0],["2013-01-24",10.64,10.72,10.35,10.41,43700.0],["2013-01-25",10.45,10.66,10.4,10.55,74800.0],["2013-01-28",10.55,10.9,10.48,10.82,81500.0],["2013-01-29",10.82,10.94,10.68,10.87,40100.0],["2013-01-30",10.86,10.86,10.55,10.65,31100.0],["2013-01-31",10.65,10.65,10.49,10.62,85600.0],["2013-02-01",10.7,10.85,10.53,10.79,47100.0],["2013-02-04",10.72,10.73,10.53,10.63,55200.0],["2013-02-05",10.67,10.69,10.55,10.69,45500.0],["2013-02-06",10.61,10.85,10.57,10.83,42100.0],["2013-02-07",10.81,10.83,10.61,10.68,23000.0],["2013-02-08",10.72,10.75,10.61,10.7,18500.0],["2013-02-11",10.74,10.91,10.65,10.88,47100.0],["2013-02-12",10.9,10.96,10.83,10.9,63800.0],["2013-02-13",10.93,10.96,10.82,10.89,33300.0],["2013-02-14",10.86,10.92,10.6,10.89,14300.0],["2013-02-15",10.91,10.97,10.8,10.93,60900.0],["2013-02-19",10.93,10.93,10.8,10.86,36100.0],["2013-02-20",10.83,10.83,10.51,10.62,119000.0],["2013-02-21",10.62,10.69,10.53,10.59,93200.0],["2013-02-22",10.64,10.78,10.5,10.7,51000.0],["2013-02-25",10.76,10.76,10.53,10.56,51700.0],["2013-02-26",10.59,10.69,10.5,10.68,42100.0],["2013-02-27",10.64,10.76,10.57,10.71,72000.0],["2013-02-28",11.36,12.84,11.35,12.45,881300.0],["2013-03-01",12.5,13.2,11.89,13.03,228700.0],["2013-03-04",13.03,14.34,12.98,14.13,222000.0],["2013-03-05",14.18,14.19,13.56,13.95,155500.0],["2013-03-06",13.97,14.05,13.65,13.9,84800.0],["2013-03-07",13.97,14.01,13.86,13.88,54400.0],["2013-03-08",13.95,14.13,13.89,14.09,60100.0],["2013-03-11",14.02,14.25,13.94,14.13,53300.0],["2013-03-12",14.15,14.58,13.94,14.39,93700.0],["2013-03-13",14.37,14.38,14.02,14.08,83900.0],["2013-03-14",14.05,14.24,13.89,14.07,90200.0],["2013-03-15",14.14,14.14,13.21,13.6,141900.0],["2013-03-18",13.33,13.84,13.25,13.69,58500.0],["2013-03-19",13.69,13.92,13.59,13.63,74700.0],["2013-03-20",13.82,14.46,13.6,14.45,151200.0],["2013-03-21",14.45,14.48,14.01,14.25,95800.0],["2013-03-22",14.27,14.3,14.18,14.23,124300.0],["2013-03-25",14.26,14.35,13.83,14.04,76000.0],["2013-03-26",14.15,14.23,13.87,14.01,48300.0],["2013-03-27",14.06,14.4,14.03,14.24,89300.0],["2013-03-28",14.28,14.55,14.25,14.52,111500.0],["2013-04-01",14.55,15.08,14.53,14.59,133300.0],["2013-04-02",14.61,14.96,14.22,14.59,92000.0],["2013-04-03",14.54,14.54,13.79,13.82,103600.0],["2013-04-04",13.81,14.07,13.77,14.04,51100.0],["2013-04-05",13.92,14.05,13.74,13.79,82500.0],["2013-04-08",13.85,13.91,13.61,13.91,40500.0],["2013-04-09",13.98,13.98,13.53,13.69,70900.0],["2013-04-10",13.72,13.81,13.6,13.69,50400.0],["2013-04-11",13.65,13.76,13.4,13.46,64900.0],["2013-04-12",13.4,13.72,13.4,13.51,23900.0],["2013-04-15",13.25,13.48,12.38,12.51,176500.0],["2013-04-16",12.61,13.27,12.57,13.14,50500.0],["2013-04-17",12.97,13.16,12.26,12.93,83900.0],["2013-04-18",12.95,12.95,12.28,12.49,75400.0],["2013-04-19",12.53,12.91,12.53,12.88,32800.0],["2013-04-22",12.88,12.88,12.5,12.71,20700.0],["2013-04-23",12.81,12.86,12.46,12.65,49200.0],["2013-04-24",12.68,12.75,12.38,12.45,51000.0],["2013-04-25",12.49,12.74,12.36,12.64,67700.0],["2013-04-26",12.62,12.68,12.26,12.33,64000.0],["2013-04-29",12.38,12.76,12.36,12.7,27600.0],["2013-04-30",12.67,13.44,12.58,13.35,80500.0],["2013-05-01",13.33,13.5,12.9,12.99,114800.0],["2013-05-02",13.3,13.97,13.04,13.11,190900.0],["2013-05-03",12.4,13.08,12.4,12.84,158400.0],["2013-05-06",12.91,13.24,12.73,13.16,131600.0],["2013-05-07",12.99,13.53,12.99,13.51,66600.0],["2013-05-08",13.5,13.93,13.5,13.88,54200.0],["2013-05-09",13.79,13.99,13.77,13.94,48800.0],["2013-05-10",13.95,14.1,13.95,14.01,30500.0],["2013-05-13",13.98,14.09,13.76,13.9,23800.0],["2013-05-14",13.97,14.1,13.82,14.1,72200.0],["2013-05-15",14.09,14.24,14.03,14.14,49500.0],["2013-05-16",14.01,14.31,14.01,14.15,25700.0],["2013-05-17",14.18,14.46,14.07,14.4,64800.0],["2013-05-20",14.43,14.75,14.3,14.39,73600.0],["2013-05-21",14.35,14.68,14.19,14.45,42100.0],["2013-05-22",14.52,14.66,13.6,13.75,134300.0],["2013-05-23",13.63,14.05,13.36,14.03,59800.0],["2013-05-24",14.04,14.2,14.0,14.18,26800.0],["2013-05-28",14.5,14.92,14.37,14.92,63000.0],["2013-05-29",14.87,15.14,14.8,15.07,57200.0],["2013-05-30",15.19,15.59,15.11,15.39,59100.0],["2013-05-31",15.3,15.3,14.69,14.76,58000.0],["2013-06-03",14.85,15.22,14.76,14.97,125600.0],["2013-06-04",14.94,15.12,14.37,14.58,68100.0],["2013-06-05",14.57,14.85,14.39,14.55,66600.0],["2013-06-06",14.51,14.98,14.2,14.97,64300.0],["2013-06-07",15.13,15.36,14.8,15.33,38500.0],["2013-06-10",15.24,15.56,14.88,15.48,43100.0],["2013-06-11",15.3,16.44,15.3,16.1,101200.0],["2013-06-12",16.27,16.42,15.3,15.3,70000.0],["2013-06-13",15.26,15.86,15.26,15.73,65400.0],["2013-06-14",15.84,15.96,15.3,15.68,50500.0],["2013-06-17",15.93,16.89,15.77,16.55,146600.0],["2013-06-18",16.65,17.78,16.47,17.55,217000.0],["2013-06-19",17.72,18.07,17.0,17.54,168100.0],["2013-06-20",17.21,17.21,16.25,16.76,119000.0],["2013-06-21",16.81,17.47,16.55,17.27,122900.0],["2013-06-24",17.16,17.16,16.45,16.75,153200.0],["2013-06-25",16.93,17.02,16.36,16.7,73900.0],["2013-06-26",16.82,16.9,16.45,16.62,70800.0],["2013-06-27",16.64,16.87,16.45,16.81,81000.0],["2013-06-28",16.55,17.11,16.53,17.0,289600.0],["2013-07-01",17.11,17.81,17.02,17.31,161700.0],["2013-07-02",17.35,18.0,17.22,17.74,122600.0],["2013-07-03",17.8,18.11,17.77,17.95,60400.0],["2013-07-05",18.0,18.06,17.75,18.04,73700.0],["2013-07-08",18.23,18.3,17.87,18.03,154400.0],["2013-07-09",18.29,19.0,18.03,18.94,164300.0],["2013-07-10",18.79,19.49,18.78,19.25,192100.0],["2013-07-11",19.63,19.97,19.53,19.9,169000.0],["2013-07-12",20.0,20.18,19.88,20.0,197400.0],["2013-07-15",20.09,21.93,20.0,21.19,327100.0],["2013-07-16",21.37,21.4,18.71,19.05,340400.0],["2013-07-17",19.38,20.02,19.27,20.02,199000.0],["2013-07-18",20.02,20.02,19.0,19.06,261900.0],["2013-07-19",19.0,19.76,18.7,19.46,171300.0],["2013-07-22",19.58,19.96,19.5,19.75,129000.0],["2013-07-23",19.96,19.99,19.61,19.76,138500.0],["2013-07-24",19.92,19.95,19.55,19.6,119100.0],["2013-07-25",19.6,21.2,19.55,20.61,398000.0],["2013-07-26",20.62,21.05,20.25,20.72,162500.0],["2013-07-29",20.85,21.16,20.31,20.44,136400.0],["2013-07-30",20.57,20.68,19.77,19.95,124900.0],["2013-07-31",20.01,20.51,19.94,20.11,161700.0],["2013-08-01",23.52,25.9,23.51,24.32,920800.0],["2013-08-02",24.64,27.8,24.54,27.28,618500.0],["2013-08-05",27.07,27.1,26.05,26.77,400500.0],["2013-08-06",26.68,27.58,26.67,27.05,282600.0],["2013-08-07",25.5,25.5,22.89,22.92,777900.0],["2013-08-08",23.72,23.94,23.3,23.63,372600.0],["2013-08-09",23.63,23.7,22.91,23.17,148500.0],["2013-08-12",23.01,23.26,22.64,22.92,267200.0],["2013-08-13",23.1,23.5,22.6,23.42,342300.0],["2013-08-14",23.5,23.77,23.05,23.14,252400.0],["2013-08-15",22.89,23.26,22.46,22.88,221500.0],["2013-08-16",22.77,23.04,22.09,22.16,445100.0],["2013-08-19",22.13,22.6,22.11,22.44,351700.0],["2013-08-20",22.56,23.34,22.14,23.27,337900.0],["2013-08-21",23.2,24.13,23.0,23.5,312300.0],["2013-08-22",23.7,24.4,23.56,24.21,149300.0],["2013-08-23",24.39,24.49,23.6,24.02,213300.0],["2013-08-26",24.1,24.47,23.85,24.16,165300.0],["2013-08-27",23.77,23.88,22.9,23.0,203900.0],["2013-08-28",23.0,23.35,22.85,23.09,81600.0],["2013-08-29",23.0,23.8,22.9,23.5,126400.0],["2013-08-30",23.4,23.58,22.87,23.14,121900.0],["2013-09-03",23.47,24.49,23.2,24.26,211300.0],["2013-09-04",24.3,24.4,23.74,23.88,145300.0],["2013-09-05",23.81,23.91,23.33,23.72,112000.0],["2013-09-06",23.97,24.4,23.56,24.17,107300.0],["2013-09-09",24.4,24.88,24.0,24.47,177600.0],["2013-09-10",24.74,25.0,24.5,24.8,113800.0],["2013-09-11",24.73,25.7,24.73,25.17,200500.0],["2013-09-12",25.18,25.22,23.92,23.94,168700.0],["2013-09-13",23.97,24.36,23.38,23.96,175200.0],["2013-09-16",24.34,24.35,23.85,23.99,155600.0],["2013-09-17",23.96,24.32,23.67,24.25,154600.0],["2013-09-18",24.31,24.45,23.73,24.16,108200.0],["2013-09-19",24.16,24.29,23.59,24.27,119500.0],["2013-09-20",24.33,24.33,23.62,23.82,153300.0],["2013-09-23",23.88,24.7,23.46,24.53,193400.0],["2013-09-24",24.54,25.39,24.31,25.07,132900.0],["2013-09-25",25.14,25.37,24.23,24.31,109400.0],["2013-09-26",24.34,24.62,24.12,24.53,93200.0],["2013-09-27",24.4,24.9,24.14,24.5,92200.0],["2013-09-30",24.08,24.29,23.7,23.89,115300.0],["2013-10-01",23.89,25.04,23.88,24.91,144600.0],["2013-10-02",24.57,25.5,24.52,25.46,226100.0],["2013-10-03",25.37,25.37,24.98,25.06,188800.0],["2013-10-04",24.99,25.82,24.97,25.31,138000.0],["2013-10-07",24.97,25.26,24.9,25.01,81200.0],["2013-10-08",24.91,25.16,23.26,23.64,242700.0],["2013-10-09",23.68,24.41,23.28,23.91,154600.0],["2013-10-10",24.42,25.0,24.35,24.69,100300.0],["2013-10-11",24.85,25.41,24.31,25.25,141700.0],["2013-10-14",25.14,25.45,24.95,25.23,134200.0],["2013-10-15",25.2,25.27,24.85,24.93,156200.0],["2013-10-16",25.1,25.45,25.0,25.07,168200.0],["2013-10-17",25.02,26.95,25.02,26.68,314200.0],["2013-10-18",27.0,29.17,27.0,28.62,412800.0],["2013-10-21",29.16,29.33,27.25,27.47,307700.0],["2013-10-22",27.55,28.15,26.33,26.77,316500.0],["2013-10-23",26.44,27.48,26.16,27.32,197100.0],["2013-10-24",27.49,28.47,27.29,27.95,282700.0],["2013-10-25",28.09,28.12,27.45,27.74,236100.0],["2013-10-28",27.89,27.92,26.98,27.28,170100.0],["2013-10-29",27.3,28.2,27.13,28.04,139600.0],["2013-10-30",28.16,28.17,26.54,26.67,206900.0],["2013-10-31",29.17,31.03,27.1,29.87,740400.0],["2013-11-01",30.4,30.75,28.92,29.63,374400.0],["2013-11-04",29.77,30.65,28.95,30.36,382100.0],["2013-11-05",30.16,31.3,29.71,30.56,238100.0],["2013-11-06",30.93,31.42,29.88,30.44,231200.0],["2013-11-07",30.72,30.8,28.68,28.87,183600.0],["2013-11-08",28.88,31.38,28.88,31.0,249300.0],["2013-11-11",31.07,31.6,30.35,30.79,198900.0],["2013-11-12",30.8,31.7,30.54,31.6,160700.0],["2013-11-13",31.42,31.87,31.05,31.23,198300.0],["2013-11-14",31.34,31.9,30.5,30.82,256200.0],["2013-11-15",30.96,31.31,30.75,31.25,188600.0],["2013-11-18",31.54,32.32,30.82,31.0,373600.0],["2013-11-19",31.0,31.56,30.51,30.87,139700.0],["2013-11-20",31.21,31.99,30.78,31.22,412300.0],["2013-11-21",31.46,31.69,30.77,30.87,189900.0],["2013-11-22",30.99,31.14,30.23,30.39,229700.0],["2013-11-25",31.5,32.7,31.41,32.6,893300.0],["2013-11-26",33.19,34.47,32.75,33.87,2053900.0],["2013-11-27",34.0,34.46,33.43,34.3,463300.0],["2013-11-29",34.63,34.96,33.9,34.35,177300.0],["2013-12-02",34.74,36.07,34.52,35.47,401100.0],["2013-12-03",35.47,36.11,34.88,35.65,416500.0],["2013-12-04",35.32,37.6,35.15,37.19,388400.0],["2013-12-05",37.36,37.68,34.5,34.78,437400.0],["2013-12-06",35.01,35.94,34.06,34.51,319800.0],["2013-12-09",34.67,34.99,32.88,33.63,400700.0],["2013-12-10",33.63,34.68,33.59,34.4,318300.0],["2013-12-11",34.4,34.72,32.43,33.15,408800.0],["2013-12-12",33.1,33.95,33.01,33.14,198300.0],["2013-12-13",33.21,34.48,32.99,34.24,252100.0],["2013-12-16",34.4,34.91,33.61,33.94,154000.0],["2013-12-17",34.06,34.37,33.48,34.23,143300.0],["2013-12-18",34.2,34.78,33.25,34.5,194800.0],["2013-12-19",34.5,36.04,34.21,35.69,290700.0],["2013-12-20",35.9,36.32,35.05,36.05,357800.0],["2013-12-23",36.48,37.5,36.35,37.02,255000.0],["2013-12-24",37.52,38.38,37.27,38.09,221200.0],["2013-12-26",38.49,38.68,37.0,37.67,272100.0],["2013-12-27",37.74,37.74,36.39,36.69,231900.0],["2013-12-30",36.69,37.97,36.69,37.4,177500.0],["2013-12-31",37.64,38.46,37.31,38.16,361500.0],["2014-01-02",37.41,37.69,34.11,34.99,742100.0],["2014-01-03",35.02,35.4,33.25,34.35,404300.0],["2014-01-06",34.34,35.49,34.12,35.36,342300.0],["2014-01-07",35.53,36.14,34.46,34.75,319600.0],["2014-01-08",34.75,35.19,34.51,35.02,364100.0],["2014-01-09",35.39,35.95,34.63,35.27,312700.0],["2014-01-10",35.36,36.45,34.77,36.35,316800.0],["2014-01-13",36.81,39.0,35.3,35.92,610300.0],["2014-01-14",36.0,38.0,35.95,37.69,258200.0],["2014-01-15",38.3,38.75,37.56,38.61,194500.0],["2014-01-16",38.69,39.4,38.03,38.98,242300.0],["2014-01-17",38.86,39.31,36.85,37.39,236200.0],["2014-01-21",37.5,38.22,36.85,37.92,291200.0],["2014-01-22",38.0,38.31,37.18,37.43,255800.0],["2014-01-23",37.17,37.17,35.35,36.06,337700.0],["2014-01-24",35.72,36.09,33.68,34.46,429300.0],["2014-01-27",34.2,34.59,30.8,32.02,629100.0],["2014-01-28",31.98,34.56,31.92,33.99,319100.0],["2014-01-29",33.6,33.61,32.1,33.08,283600.0],["2014-01-30",33.4,34.28,33.01,33.48,223300.0],["2014-01-31",32.53,33.6,32.01,33.27,247000.0],["2014-02-03",32.93,33.12,29.06,29.48,412500.0],["2014-02-04",29.76,31.96,29.0,31.36,466400.0],["2014-02-05",30.89,31.0,28.79,29.5,404600.0],["2014-02-06",29.72,31.07,29.72,30.25,257500.0],["2014-02-07",30.35,31.46,30.0,31.26,240500.0],["2014-02-10",31.36,31.77,30.37,31.37,200800.0],["2014-02-11",31.51,31.51,30.2,31.07,196700.0],["2014-02-12",31.07,32.91,30.51,32.72,261200.0],["2014-02-13",32.28,33.04,31.89,32.2,208100.0],["2014-02-14",32.2,32.77,31.78,32.04,130000.0],["2014-02-18",32.23,33.71,31.82,33.57,181400.0],["2014-02-19",33.58,33.97,32.75,32.86,188100.0],["2014-02-20",32.75,34.78,32.56,34.7,213700.0],["2014-02-21",34.94,35.28,34.07,34.54,251900.0],["2014-02-24",34.74,35.53,34.35,34.48,255800.0],["2014-02-25",34.38,35.49,33.57,34.47,471800.0],["2014-02-26",44.0,52.49,43.5,45.9,6447400.0],["2014-02-27",44.52,46.21,39.56,43.73,2087300.0],["2014-02-28",43.73,43.75,38.51,39.37,1298100.0],["2014-03-03",38.97,42.1,38.71,41.44,648000.0],["2014-03-04",42.25,43.15,41.91,42.76,942400.0],["2014-03-05",42.05,42.65,41.75,42.16,526400.0],["2014-03-06",42.13,42.42,40.57,41.27,525100.0],["2014-03-07",41.7,42.49,41.11,42.15,365100.0],["2014-03-10",41.8,42.72,41.6,42.03,373100.0],["2014-03-11",42.28,42.91,41.01,41.96,415700.0],["2014-03-12",41.6,42.44,41.21,42.0,251000.0],["2014-03-13",42.38,44.6,40.8,41.14,468300.0],["2014-03-14",40.95,42.7,40.78,42.4,211300.0],["2014-03-17",42.55,43.0,41.5,42.22,219400.0],["2014-03-18",42.32,44.4,41.97,43.53,286700.0],["2014-03-19",43.7,44.31,42.78,43.24,198800.0],["2014-03-20",43.01,43.74,42.73,43.15,209000.0],["2014-03-21",43.56,43.7,42.29,42.61,299200.0],["2014-03-24",42.76,43.13,39.09,40.86,365600.0],["2014-03-25",41.17,42.9,40.36,41.54,346800.0],["2014-03-26",41.73,41.87,39.82,40.25,210900.0],["2014-03-27",40.09,40.99,38.71,39.86,209300.0],["2014-03-28",39.85,40.44,37.83,38.41,272700.0],["2014-03-31",38.51,41.6,38.43,41.1,362900.0],["2014-04-01",41.1,43.0,41.1,42.11,389100.0],["2014-04-02",42.16,42.59,41.34,41.79,252900.0],["2014-04-03",42.05,42.07,40.0,40.67,217500.0],["2014-04-04",40.92,40.97,38.34,39.22,280900.0],["2014-04-07",38.88,39.66,38.0,38.88,340500.0],["2014-04-08",38.76,39.6,37.8,38.38,406300.0],["2014-04-09",38.57,41.56,38.57,41.22,270700.0],["2014-04-10",41.25,41.35,38.53,39.32,236200.0],["2014-04-11",39.0,39.86,38.0,38.6,293600.0],["2014-04-14",39.18,39.94,38.0,38.89,276700.0],["2014-04-15",39.09,39.46,35.62,37.71,482100.0],["2014-04-16",38.2,39.53,37.17,39.33,219800.0],["2014-04-17",39.03,40.0,38.0,39.23,193900.0],["2014-04-21",39.16,40.21,38.74,40.05,140100.0],["2014-04-22",40.1,43.31,40.1,41.99,362300.0],["2014-04-23",42.0,42.46,40.76,40.91,215400.0],["2014-04-24",41.38,41.38,39.52,40.86,184400.0],["2014-04-25",40.78,40.78,39.02,39.61,262100.0],["2014-04-28",39.93,40.63,38.74,39.69,269400.0],["2014-04-29",40.11,41.26,39.69,40.91,325500.0],["2014-04-30",41.08,42.91,39.67,42.74,699400.0],["2014-05-01",42.99,45.4,42.85,44.38,727600.0],["2014-05-02",44.55,45.99,43.75,45.27,522500.0],["2014-05-05",45.0,47.78,44.3,47.46,466900.0],["2014-05-06",47.36,49.37,44.98,45.18,761900.0],["2014-05-07",45.24,46.0,43.38,45.94,503900.0],["2014-05-08",45.97,48.27,45.33,46.53,412600.0],["2014-05-09",46.63,47.68,45.13,47.62,401000.0],["2014-05-12",47.82,48.6,46.92,47.12,373100.0],["2014-05-13",47.36,47.59,45.99,46.84,301200.0],["2014-05-14",46.5,47.5,45.67,46.45,193100.0],["2014-05-15",45.98,46.73,45.15,46.33,255400.0],["2014-05-16",46.37,46.46,44.66,45.37,326900.0],["2014-05-19",45.25,48.24,45.25,47.92,364200.0],["2014-05-20",47.89,47.99,46.0,46.7,318400.0],["2014-05-21",46.91,47.46,45.06,45.56,343500.0],["2014-05-22",45.82,47.47,45.66,46.5,294300.0],["2014-05-23",46.66,46.98,45.7,45.9,253900.0],["2014-05-27",46.03,47.85,46.01,46.9,393100.0],["2014-05-28",46.98,47.26,45.55,46.36,319100.0],["2014-05-29",46.8,49.21,46.53,48.15,1004500.0],["2014-05-30",48.36,48.64,46.0,46.83,521300.0],["2014-06-02",47.19,47.53,45.06,47.4,420000.0],["2014-06-03",47.86,47.86,46.26,47.29,256500.0],["2014-06-04",47.09,48.5,46.61,48.03,335200.0],["2014-06-05",48.56,49.0,47.22,48.05,338900.0],["2014-06-06",48.46,48.67,47.65,47.83,246700.0],["2014-06-09",47.9,51.4,47.57,48.86,1326100.0],["2014-06-10",48.84,49.52,47.65,48.1,373300.0],["2014-06-11",47.88,48.31,46.7,47.74,354700.0],["2014-06-12",47.71,48.62,46.99,47.37,269200.0],["2014-06-13",47.46,47.7,43.95,44.87,668000.0],["2014-06-16",45.0,46.11,44.5,45.8,339600.0],["2014-06-17",45.57,46.1,45.02,45.41,265500.0],["2014-06-18",45.45,46.45,45.25,46.21,226500.0],["2014-06-19",46.21,46.74,45.11,45.69,214800.0],["2014-06-20",45.91,46.62,45.29,46.4,390700.0],["2014-06-23",46.57,46.65,45.5,46.02,233200.0],["2014-06-24",46.18,47.92,46.05,46.65,393100.0],["2014-06-25",46.33,46.83,45.8,46.62,222200.0],["2014-06-26",46.49,47.19,45.54,47.03,251100.0],["2014-06-27",47.0,47.29,46.08,46.62,582500.0],["2014-06-30",46.8,46.99,46.25,46.33,254800.0],["2014-07-01",46.17,48.84,46.17,48.52,352000.0],["2014-07-02",48.62,50.33,48.62,49.33,322500.0],["2014-07-03",49.45,49.98,48.19,49.01,118100.0],["2014-07-07",49.1,49.73,48.12,48.99,325700.0],["2014-07-08",49.05,49.25,47.32,47.71,320900.0],["2014-07-09",47.78,48.71,47.08,48.4,232600.0],["2014-07-10",47.21,49.36,46.8,48.73,301400.0],["2014-07-11",48.7,50.89,47.81,49.99,352600.0],["2014-07-14",50.87,50.87,49.56,50.43,264900.0],["2014-07-15",50.47,50.64,48.0,48.65,311500.0],["2014-07-16",48.98,49.47,47.95,48.01,176900.0],["2014-07-17",47.78,48.3,46.32,46.45,327600.0],["2014-07-18",46.39,48.37,46.31,47.85,365800.0],["2014-07-21",47.55,48.48,47.52,47.92,237400.0],["2014-07-22",48.0,48.5,47.66,47.97,176700.0],["2014-07-23",48.2,48.76,47.97,48.42,195600.0],["2014-07-24",48.56,48.75,47.65,48.04,167400.0],["2014-07-25",47.62,48.07,47.52,47.82,155500.0],["2014-07-28",47.97,47.97,46.53,47.28,213700.0],["2014-07-29",47.6,48.22,47.35,47.87,250000.0],["2014-07-30",48.57,49.81,48.13,49.75,418900.0],["2014-07-31",46.49,47.35,42.06,42.06,1512300.0],["2014-08-01",41.72,41.74,39.62,41.1,585300.0],["2014-08-04",41.09,41.77,40.23,40.55,402100.0],["2014-08-05",40.33,41.45,40.25,41.02,264500.0],["2014-08-06",41.01,41.8,40.38,40.76,323000.0],["2014-08-07",40.99,41.34,39.6,39.84,341700.0],["2014-08-08",39.85,40.9,39.51,40.72,300500.0],["2014-08-11",41.11,41.64,40.34,40.5,278400.0],["2014-08-12",40.27,41.07,40.17,40.99,400900.0],["2014-08-13",41.33,41.62,40.85,41.4,253900.0],["2014-08-14",41.4,41.77,41.01,41.17,172200.0],["2014-08-15",41.51,41.68,40.39,40.74,180700.0],["2014-08-18",41.11,41.8,40.8,41.41,231500.0],["2014-08-19",41.56,41.74,40.85,41.27,334800.0],["2014-08-20",40.99,41.6,40.41,41.21,203000.0],["2014-08-21",41.03,41.26,40.33,40.61,196500.0],["2014-08-22",40.51,41.19,40.01,40.82,154200.0],["2014-08-25",41.08,42.04,40.76,41.47,309900.0],["2014-08-26",41.45,42.03,41.42,41.78,252400.0],["2014-08-27",41.78,42.28,41.51,41.99,206900.0],["2014-08-28",41.78,41.91,41.51,41.89,228900.0],["2014-08-29",41.9,42.43,41.56,42.0,217600.0],["2014-09-02",42.0,42.09,41.42,42.0,268800.0],["2014-09-03",42.09,42.67,41.53,42.3,279200.0],["2014-09-04",42.27,43.01,42.21,42.58,462300.0],["2014-09-05",42.35,42.49,41.37,41.68,303900.0],["2014-09-08",41.68,42.67,41.68,42.58,194300.0],["2014-09-09",42.4,42.56,41.64,41.79,227000.0],["2014-09-10",41.93,42.88,41.83,42.75,207000.0],["2014-09-11",42.49,42.81,41.43,42.11,182600.0],["2014-09-12",42.17,42.34,40.72,41.04,175800.0],["2014-09-15",40.97,40.97,39.5,39.93,247300.0],["2014-09-16",39.67,40.37,39.51,40.22,230800.0],["2014-09-17",40.31,41.42,40.09,41.38,300100.0],["2014-09-18",41.48,41.57,40.26,40.61,206100.0],["2014-09-19",40.67,40.84,39.15,39.52,620400.0],["2014-09-22",39.13,39.13,37.72,37.83,277000.0],["2014-09-23",37.47,38.45,36.94,38.04,349100.0],["2014-09-24",38.12,38.75,37.74,38.55,150700.0],["2014-09-25",38.52,38.75,37.1,37.57,195100.0],["2014-09-26",37.6,38.47,36.25,36.48,418300.0],["2014-09-29",36.02,37.61,35.39,37.49,436300.0],["2014-09-30",37.57,37.57,36.54,36.66,355300.0],["2014-10-01",36.77,36.95,36.16,36.41,215300.0],["2014-10-02",36.43,37.48,36.42,37.27,218800.0],["2014-10-03",37.38,38.77,37.35,38.36,223700.0],["2014-10-06",38.45,39.14,38.25,38.33,310400.0],["2014-10-07",38.01,38.27,37.18,37.21,266000.0],["2014-10-08",37.31,38.51,36.74,38.18,199800.0],["2014-10-09",38.07,38.51,35.89,36.19,207500.0],["2014-10-10",36.19,36.9,35.42,35.58,232300.0],["2014-10-13",35.7,36.16,34.38,35.06,140400.0],["2014-10-14",35.25,35.91,34.58,35.09,225200.0],["2014-10-15",34.63,35.62,34.16,35.35,240200.0],["2014-10-16",34.59,36.26,34.52,36.24,214600.0],["2014-10-17",36.74,36.94,36.1,36.65,236900.0],["2014-10-20",36.49,37.44,36.18,36.99,171600.0],["2014-10-21",37.36,37.86,36.76,37.77,106300.0],["2014-10-22",38.08,38.78,37.6,37.72,188100.0],["2014-10-23",38.14,39.28,37.85,38.82,145500.0],["2014-10-24",38.94,39.2,38.47,39.02,148100.0],["2014-10-27",39.0,39.5,38.54,39.36,209900.0],["2014-10-28",39.52,40.89,39.46,40.73,265000.0],["2014-10-29",40.6,40.9,39.94,40.79,223000.0],["2014-10-30",41.15,41.84,40.02,41.15,343500.0],["2014-10-31",41.96,41.96,39.39,40.14,355400.0],["2014-11-03",40.15,40.55,39.78,40.46,281300.0],["2014-11-04",40.25,40.7,40.08,40.61,250000.0],["2014-11-05",41.04,41.24,40.34,40.47,244700.0],["2014-11-06",40.45,40.91,40.01,40.9,146000.0],["2014-11-07",40.78,41.0,39.19,40.04,343500.0],["2014-11-10",39.89,40.94,39.61,40.91,156400.0],["2014-11-11",41.34,41.88,41.26,41.46,211100.0],["2014-11-12",41.13,42.24,40.78,41.98,188100.0],["2014-11-13",42.05,42.07,40.5,40.55,196800.0],["2014-11-14",40.48,40.5,39.46,39.57,175300.0],["2014-11-17",39.4,40.26,39.08,39.13,141200.0],["2014-11-18",39.14,40.17,39.14,39.85,138100.0],["2014-11-19",39.65,40.2,39.43,39.95,163400.0],["2014-11-20",39.83,40.3,39.5,40.11,133600.0],["2014-11-21",40.82,40.86,40.05,40.61,221500.0],["2014-11-24",40.45,42.04,40.36,41.98,302300.0],["2014-11-25",42.34,43.24,42.01,42.95,251100.0],["2014-11-26",42.76,43.04,41.14,41.58,175800.0],["2014-11-28",41.57,42.01,40.76,40.89,87800.0],["2014-12-01",40.79,40.84,39.54,39.71,211600.0],["2014-12-02",40.16,41.39,40.11,40.59,136400.0],["2014-12-03",40.47,41.34,40.09,41.21,155900.0],["2014-12-04",41.3,41.54,40.31,40.51,135700.0],["2014-12-05",40.45,41.32,40.29,40.91,120200.0],["2014-12-08",40.97,41.63,39.26,39.37,194500.0],["2014-12-09",38.97,40.31,38.2,40.19,164400.0],["2014-12-10",40.0,40.28,38.85,38.98,140800.0],["2014-12-11",38.97,39.72,38.22,38.71,141700.0],["2014-12-12",38.25,38.79,37.38,37.48,205500.0],["2014-12-15",37.56,38.47,36.21,36.3,220300.0],["2014-12-16",36.2,37.16,35.85,36.64,298300.0],["2014-12-17",36.64,38.19,36.53,38.13,197500.0],["2014-12-18",38.69,39.16,38.15,38.38,228600.0],["2014-12-19",38.41,38.48,37.43,38.14,253300.0],["2014-12-22",38.0,38.41,37.75,38.38,146500.0],["2014-12-23",38.5,38.5,37.03,37.53,137500.0],["2014-12-24",37.62,38.86,37.58,38.26,119100.0],["2014-12-26",38.11,39.29,38.11,39.04,78100.0],["2014-12-29",39.18,39.98,38.91,39.84,123300.0],["2014-12-30",39.57,40.42,39.55,40.16,122800.0],["2014-12-31",40.35,41.19,40.25,40.74,246000.0],["2015-01-02",41.2,41.48,38.95,39.76,196600.0],["2015-01-05",39.71,40.27,39.21,39.38,132400.0],["2015-01-06",39.47,39.47,37.2,37.73,157800.0],["2015-01-07",38.06,38.55,37.86,38.51,110600.0],["2015-01-08",39.01,39.89,38.71,39.64,159900.0],["2015-01-09",39.64,40.2,39.17,39.7,96800.0],["2015-01-12",39.8,40.2,39.28,39.62,129200.0],["2015-01-13",40.01,41.12,38.35,38.89,146500.0],["2015-01-14",38.25,38.98,38.05,38.88,104500.0],["2015-01-15",39.0,39.0,37.05,38.28,206100.0],["2015-01-16",38.09,40.03,38.09,39.95,159000.0],["2015-01-20",39.93,40.81,39.12,40.37,155600.0],["2015-01-21",40.34,40.34,39.29,39.69,124000.0],["2015-01-22",39.72,40.31,38.55,39.6,104600.0],["2015-01-23",39.67,39.95,38.87,39.6,155100.0],["2015-01-26",39.48,39.99,38.75,39.81,93000.0],["2015-01-27",39.09,40.7,39.09,40.05,127100.0],["2015-01-28",40.46,40.51,39.07,39.67,108600.0],["2015-01-29",39.85,40.5,38.9,40.5,111800.0],["2015-01-30",40.21,40.5,39.0,39.18,135600.0],["2015-02-02",39.21,39.76,38.15,39.7,130600.0],["2015-02-03",40.04,40.04,38.66,39.69,134300.0],["2015-02-04",39.58,39.91,38.34,39.41,125100.0],["2015-02-05",39.63,41.14,39.6,40.88,123900.0],["2015-02-06",40.89,41.51,40.45,40.81,100900.0],["2015-02-09",40.75,41.23,39.31,39.53,150800.0],["2015-02-10",39.82,40.1,39.23,39.96,107600.0],["2015-02-11",39.99,40.7,39.48,40.61,146300.0],["2015-02-12",40.85,41.55,40.27,41.47,106700.0],["2015-02-13",41.45,41.74,40.69,41.3,95800.0],["2015-02-17",41.48,42.42,41.02,42.4,166600.0],["2015-02-18",42.4,44.23,42.34,44.21,238300.0],["2015-02-19",43.93,44.48,43.76,44.19,140100.0],["2015-02-20",44.38,44.4,43.5,44.05,102400.0],["2015-02-23",43.96,45.24,43.5,44.81,144300.0],["2015-02-24",44.67,44.82,44.09,44.76,131600.0],["2015-02-25",44.88,45.35,44.35,45.21,182000.0],["2015-02-26",45.31,45.31,39.0,39.96,622900.0],["2015-02-27",39.75,40.09,38.12,39.92,352700.0],["2015-03-02",39.96,41.04,39.62,40.59,165800.0],["2015-03-03",40.47,40.5,39.45,39.46,156700.0],["2015-03-04",39.05,39.91,38.86,39.46,155400.0],["2015-03-05",39.49,40.67,39.2,39.96,144500.0],["2015-03-06",39.5,40.16,39.42,39.63,128500.0],["2015-03-09",39.63,39.9,39.09,39.49,145800.0],["2015-03-10",39.0,39.43,38.27,39.19,141200.0],["2015-03-11",39.02,39.61,38.6,39.29,172500.0],["2015-03-12",39.72,40.33,39.45,39.96,110000.0],["2015-03-13",40.07,40.32,39.33,39.75,110400.0],["2015-03-16",39.97,40.34,39.78,40.13,130200.0],["2015-03-17",40.13,40.73,39.6,39.9,146800.0],["2015-03-18",40.03,40.87,39.74,40.58,168500.0],["2015-03-19",40.84,41.49,40.57,41.47,159000.0],["2015-03-20",41.79,41.8,40.64,40.84,195700.0],["2015-03-23",40.81,41.26,39.76,40.75,121900.0],["2015-03-24",40.88,41.62,40.52,41.21,167000.0],["2015-03-25",41.2,41.71,39.5,39.6,138200.0],["2015-03-26",39.62,40.29,38.85,39.86,124400.0],["2015-03-27",40.01,41.14,39.86,40.81,109000.0],["2015-03-30",41.3,41.54,40.6,41.23,134700.0],["2015-03-31",41.2,41.29,40.66,41.17,97700.0],["2015-04-01",41.18,41.3,39.83,41.05,174600.0],["2015-04-02",41.19,41.25,40.59,40.87,125900.0],["2015-04-06",40.47,41.11,40.02,40.08,175500.0],["2015-04-07",40.18,41.02,40.18,40.75,111600.0],["2015-04-08",40.85,41.3,39.76,40.1,159200.0],["2015-04-09",40.1,41.09,40.0,40.75,159000.0],["2015-04-10",40.97,41.25,40.32,40.7,230300.0],["2015-04-13",40.86,41.29,40.86,41.0,97400.0],["2015-04-14",41.17,41.3,40.61,40.98,187300.0],["2015-04-15",41.29,41.29,40.71,40.9,123400.0],["2015-04-16",40.64,41.07,40.24,40.69,94000.0],["2015-04-17",40.27,40.28,39.5,39.62,160200.0],["2015-04-20",39.79,40.0,39.02,39.17,228200.0],["2015-04-21",39.35,39.42,38.02,38.63,246300.0],["2015-04-22",38.79,39.24,38.23,38.68,134000.0],["2015-04-23",38.67,38.94,38.08,38.67,142100.0],["2015-04-24",38.8,38.95,38.27,38.35,233000.0],["2015-04-27",38.32,39.12,36.71,36.85,238500.0],["2015-04-28",36.8,37.5,36.23,36.35,430900.0],["2015-04-29",36.25,37.07,31.36,34.08,801400.0],["2015-04-30",34.16,34.7,33.94,34.12,331100.0],["2015-05-01",34.35,34.95,34.01,34.84,265400.0],["2015-05-04",35.0,35.39,34.84,35.0,176700.0],["2015-05-05",34.88,34.9,34.02,34.18,193100.0],["2015-05-06",34.22,34.45,33.94,34.4,172300.0],["2015-05-07",34.47,34.88,34.02,34.6,115600.0],["2015-05-08",34.88,34.91,34.23,34.55,161000.0],["2015-05-11",34.27,34.71,34.18,34.26,78200.0],["2015-05-12",33.94,34.03,33.31,33.63,164200.0],["2015-05-13",33.84,33.96,33.32,33.67,108900.0],["2015-05-14",33.76,35.63,33.32,35.45,257400.0],["2015-05-15",35.22,35.22,33.89,34.55,132600.0],["2015-05-18",34.33,35.35,34.33,35.17,117500.0],["2015-05-19",35.18,35.18,33.35,33.69,220100.0],["2015-05-20",33.46,34.16,32.8,33.98,188800.0],["2015-05-21",33.85,34.26,33.59,33.93,146300.0],["2015-05-22",33.78,33.99,33.14,33.62,103900.0],["2015-05-26",33.32,33.51,32.76,32.83,158200.0],["2015-05-27",32.98,33.12,32.71,32.85,92000.0],["2015-05-28",32.71,33.3,32.52,33.07,133100.0],["2015-05-29",33.16,34.24,33.12,33.73,139600.0],["2015-06-01",34.11,34.27,33.01,33.64,137200.0],["2015-06-02",33.37,33.57,33.0,33.15,168700.0],["2015-06-03",33.09,33.72,33.09,33.64,77900.0],["2015-06-04",33.48,33.7,33.19,33.34,109900.0],["2015-06-05",33.18,33.98,32.71,33.71,114000.0],["2015-06-08",33.77,34.03,33.37,33.62,100100.0],["2015-06-09",33.7,33.7,32.94,33.13,62800.0],["2015-06-10",33.46,33.7,33.1,33.43,140400.0],["2015-06-11",33.38,33.68,33.04,33.28,72500.0],["2015-06-12",33.05,33.59,33.0,33.28,72200.0],["2015-06-15",33.0,34.1,32.79,33.89,129200.0],["2015-06-16",33.7,34.55,33.7,34.12,112000.0],["2015-06-17",34.28,34.56,33.62,33.89,100900.0],["2015-06-18",34.03,34.65,34.03,34.24,76200.0],["2015-06-19",34.13,35.16,33.81,34.99,171500.0],["2015-06-22",35.09,35.29,34.87,35.14,88200.0],["2015-06-23",34.96,35.2,34.61,35.15,77500.0],["2015-06-24",35.15,35.15,34.32,34.59,83300.0],["2015-06-25",34.67,34.93,34.12,34.52,70000.0],["2015-06-26",34.48,34.78,32.77,32.85,301800.0],["2015-06-29",32.66,32.76,31.88,31.92,152800.0],["2015-06-30",32.03,33.13,31.5,33.03,190600.0],["2015-07-01",33.24,33.7,32.86,33.36,144300.0],["2015-07-02",33.33,33.33,32.05,32.26,97800.0],["2015-07-06",31.89,32.78,31.89,32.65,107700.0],["2015-07-07",32.65,32.88,32.23,32.69,156500.0],["2015-07-08",32.31,32.82,32.1,32.47,132100.0],["2015-07-09",33.03,33.17,32.13,33.02,108200.0],["2015-07-10",33.32,33.56,32.86,33.33,51900.0],["2015-07-13",33.47,34.27,33.21,34.11,68500.0],["2015-07-14",34.2,35.03,34.1,34.98,127200.0],["2015-07-15",35.0,35.11,34.28,34.4,111900.0],["2015-07-16",34.59,34.93,34.42,34.84,129700.0],["2015-07-17",34.95,35.02,34.39,34.75,86700.0],["2015-07-20",34.61,34.83,34.23,34.34,138100.0],["2015-07-21",34.42,34.97,33.45,34.88,122100.0],["2015-07-22",34.56,35.15,34.09,35.08,135000.0],["2015-07-23",35.25,35.74,34.97,35.55,164800.0],["2015-07-24",35.45,35.45,34.3,34.63,145000.0],["2015-07-27",34.37,34.55,33.77,34.41,74900.0],["2015-07-28",34.65,35.42,34.23,35.39,126200.0],["2015-07-29",35.5,35.6,34.4,35.15,159500.0],["2015-07-30",37.9,39.24,35.76,36.51,758700.0],["2015-07-31",36.98,38.48,36.62,37.9,280400.0],["2015-08-03",37.75,38.0,36.7,37.16,175200.0],["2015-08-04",37.21,37.43,36.0,36.63,138700.0],["2015-08-05",37.02,37.46,36.15,36.98,131800.0],["2015-08-06",36.99,37.25,35.8,36.75,114100.0],["2015-08-07",36.64,36.67,35.7,36.25,115500.0],["2015-08-10",36.34,37.11,36.31,36.63,125700.0],["2015-08-11",36.46,37.16,35.73,36.23,118400.0],["2015-08-12",36.0,36.19,35.29,36.04,85600.0],["2015-08-13",36.12,36.68,35.62,36.04,116700.0],["2015-08-14",35.94,36.14,35.23,35.96,91400.0],["2015-08-17",35.74,36.38,35.55,36.35,96200.0],["2015-08-18",36.23,36.3,35.59,36.08,116000.0],["2015-08-19",35.82,36.06,35.42,35.95,125300.0],["2015-08-20",35.63,35.81,34.7,34.9,127500.0],["2015-08-21",34.28,35.4,34.2,34.88,147000.0],["2015-08-24",32.84,33.98,32.5,32.82,229300.0],["2015-08-25",33.96,33.96,32.65,32.79,89500.0],["2015-08-26",33.59,34.4,32.5,34.27,116300.0],["2015-08-27",34.69,35.84,33.95,35.61,180500.0],["2015-08-28",35.65,36.07,35.35,35.94,199700.0],["2015-08-31",35.66,35.72,35.12,35.41,209500.0],["2015-09-01",34.59,35.2,34.41,34.75,203400.0],["2015-09-02",35.28,35.65,34.46,35.5,179000.0],["2015-09-03",35.54,35.89,35.17,35.41,161700.0],["2015-09-04",34.99,36.24,34.55,36.04,158100.0],["2015-09-08",36.71,36.87,36.0,36.47,108700.0],["2015-09-09",36.9,36.9,35.49,35.59,93100.0],["2015-09-10",35.47,36.04,35.02,35.7,53100.0],["2015-09-11",35.43,35.99,35.14,35.88,59900.0],["2015-09-14",35.84,35.84,35.21,35.45,112100.0],["2015-09-15",35.35,36.35,35.2,35.69,88300.0],["2015-09-16",35.83,36.12,35.05,35.44,71500.0],["2015-09-17",35.3,35.91,35.22,35.56,141900.0],["2015-09-18",34.91,35.9,34.48,34.66,189900.0],["2015-09-21",35.02,35.02,34.13,34.38,93700.0],["2015-09-22",33.8,34.31,33.68,33.84,125000.0],["2015-09-23",33.95,33.95,33.08,33.44,122400.0],["2015-09-24",33.34,33.73,32.53,33.43,101900.0],["2015-09-25",33.8,33.81,32.36,32.7,131200.0],["2015-09-28",32.6,32.74,31.31,32.17,222400.0],["2015-09-29",32.29,32.67,30.93,31.35,107600.0],["2015-09-30",31.49,32.3,31.26,31.83,123900.0],["2015-10-01",31.8,32.13,31.3,31.95,106400.0],["2015-10-02",31.6,31.92,30.94,31.82,137200.0],["2015-10-05",31.92,32.82,31.85,32.53,121300.0],["2015-10-06",32.6,32.6,31.15,31.67,110900.0],["2015-10-07",31.98,32.38,31.38,32.27,72600.0],["2015-10-08",32.09,33.35,31.73,33.17,142400.0],["2015-10-09",33.3,33.5,32.96,33.46,94900.0],["2015-10-12",33.98,34.7,33.46,34.36,114300.0],["2015-10-13",34.07,34.44,32.81,32.87,152800.0],["2015-10-14",33.38,33.69,32.6,32.87,108100.0],["2015-10-15",32.9,34.58,32.9,34.52,79600.0],["2015-10-16",34.67,34.92,33.72,34.57,175800.0],["2015-10-19",34.58,35.05,34.11,34.74,93000.0],["2015-10-20",34.7,34.89,34.01,34.17,91300.0],["2015-10-21",34.44,34.84,33.61,34.28,93600.0],["2015-10-22",34.42,34.7,33.21,33.62,172600.0],["2015-10-23",34.05,35.18,32.76,34.87,115500.0],["2015-10-26",34.93,35.02,34.02,34.65,158500.0],["2015-10-27",34.77,35.12,34.19,34.72,125900.0],["2015-10-28",34.98,36.55,34.48,36.48,271600.0],["2015-10-29",38.02,39.67,37.0,39.07,400000.0],["2015-10-30",39.07,39.3,38.35,38.52,164900.0],["2015-11-02",38.73,38.91,38.16,38.23,194600.0],["2015-11-03",38.23,39.49,37.5,38.43,212900.0],["2015-11-04",38.57,39.35,38.22,38.63,139300.0],["2015-11-05",38.73,40.98,38.53,40.69,225500.0],["2015-11-06",40.52,43.23,39.45,42.59,392200.0],["2015-11-09",42.7,42.95,42.05,42.58,184800.0],["2015-11-10",42.55,42.69,41.54,42.49,124600.0],["2015-11-11",42.45,42.76,41.92,42.3,115300.0],["2015-11-12",42.13,42.76,41.53,41.79,132700.0],["2015-11-13",41.56,43.65,41.01,41.92,217900.0],["2015-11-16",42.02,42.26,41.39,41.83,97400.0],["2015-11-17",42.02,42.34,40.99,41.78,176300.0],["2015-11-18",42.01,42.08,41.48,41.7,101500.0],["2015-11-19",41.52,41.89,41.04,41.33,63200.0],["2015-11-20",41.66,41.92,41.1,41.36,118300.0],["2015-11-23",41.17,41.85,41.01,41.29,119300.0],["2015-11-24",41.0,41.42,40.55,41.28,98300.0],["2015-11-25",41.44,41.56,41.0,41.2,68600.0],["2015-11-27",41.4,41.97,41.38,41.89,78300.0],["2015-11-30",40.69,42.21,40.69,41.96,112300.0],["2015-12-01",42.29,43.52,42.07,43.44,139100.0],["2015-12-02",43.58,43.67,42.41,42.49,174200.0],["2015-12-03",42.96,43.48,42.01,42.29,142800.0],["2015-12-04",42.46,43.45,42.18,43.3,90000.0],["2015-12-07",43.05,43.43,42.37,42.58,122300.0],["2015-12-08",42.2,43.82,42.2,42.54,123400.0],["2015-12-09",42.5,43.0,42.09,42.22,79400.0],["2015-12-10",40.97,40.97,36.6,37.63,526600.0],["2015-12-11",37.02,38.21,36.97,37.0,178100.0],["2015-12-14",36.82,37.5,36.63,37.3,161800.0],["2015-12-15",37.46,37.98,37.13,37.5,120200.0],["2015-12-16",37.6,39.0,37.6,38.47,144400.0],["2015-12-17",38.65,38.83,37.68,37.81,117000.0],["2015-12-18",37.59,38.82,37.52,37.82,340700.0],["2015-12-21",38.81,38.81,37.23,37.79,137100.0],["2015-12-22",37.92,38.89,37.67,38.54,108200.0],["2015-12-23",38.78,39.63,38.0,39.03,100600.0],["2015-12-24",38.95,39.77,38.8,39.31,53300.0],["2015-12-28",39.19,39.27,38.38,38.79,92900.0],["2015-12-29",38.85,39.29,38.7,38.96,46400.0],["2015-12-30",38.82,39.34,38.48,38.82,71900.0],["2015-12-31",38.68,38.89,38.09,38.16,84500.0],["2016-01-04",37.5,38.16,36.71,38.08,152300.0],["2016-01-05",38.27,39.8,37.09,38.58,186300.0],["2016-01-06",37.79,38.2,37.05,37.38,132800.0],["2016-01-07",36.71,37.34,36.25,36.78,112600.0],["2016-01-08",37.47,38.03,36.75,36.83,186400.0],["2016-01-11",36.97,37.36,36.51,36.82,130300.0],["2016-01-12",37.19,38.0,36.71,37.89,113000.0],["2016-01-13",37.91,38.93,36.59,36.75,107700.0],["2016-01-14",36.91,38.19,36.34,37.68,160700.0],["2016-01-15",36.57,38.48,36.29,38.1,152300.0],["2016-01-19",38.32,38.66,36.55,37.0,156300.0],["2016-01-20",36.37,37.24,35.86,36.78,240600.0],["2016-01-21",36.85,37.0,35.94,36.48,164000.0],["2016-01-22",36.87,37.33,36.52,36.72,99600.0],["2016-01-25",36.64,37.21,36.23,36.32,101700.0],["2016-01-26",36.61,38.57,36.06,38.33,158200.0],["2016-01-27",38.18,38.57,36.59,36.72,110900.0],["2016-01-28",37.19,37.3,35.07,35.3,172100.0],["2016-01-29",35.36,37.78,35.36,37.62,174300.0],["2016-02-01",37.28,38.28,37.05,37.47,206900.0],["2016-02-02",37.18,38.06,37.02,37.67,98600.0],["2016-02-03",37.8,39.3,37.15,38.99,152700.0],["2016-02-04",38.83,39.39,38.03,38.11,107600.0],["2016-02-05",37.97,38.26,37.29,37.63,142900.0],["2016-02-08",37.38,37.38,36.6,36.94,150200.0],["2016-02-09",36.85,39.5,36.73,38.7,236100.0],["2016-02-10",38.81,39.82,38.59,38.76,153200.0],["2016-02-11",38.11,38.95,37.04,37.09,183900.0],["2016-02-12",37.53,38.08,36.48,37.78,110900.0],["2016-02-16",37.96,38.85,37.71,37.94,114200.0],["2016-02-17",38.2,39.16,37.93,38.71,88300.0],["2016-02-18",38.72,39.41,38.22,38.6,95800.0],["2016-02-19",38.53,39.57,38.53,39.12,80600.0],["2016-02-22",39.67,39.77,38.57,38.91,117600.0],["2016-02-23",38.64,39.6,38.34,39.0,131000.0],["2016-02-24",38.81,40.2,38.54,40.15,117900.0],["2016-02-25",43.6,46.0,42.16,43.37,787300.0],["2016-02-26",43.47,47.23,42.9,46.4,699800.0],["2016-02-29",46.85,47.19,44.85,45.13,347000.0],["2016-03-01",45.0,47.24,44.26,44.96,383100.0],["2016-03-02",45.5,46.71,44.55,44.82,327100.0],["2016-03-03",45.49,46.69,45.48,45.5,251000.0],["2016-03-04",45.65,45.82,44.82,45.07,165000.0],["2016-03-07",44.99,45.3,44.12,45.21,301700.0],["2016-03-08",45.2,45.44,44.42,44.48,175700.0],["2016-03-09",44.8,44.89,44.22,44.42,147600.0],["2016-03-10",44.45,45.02,43.74,43.89,181400.0],["2016-03-11",44.27,45.24,44.1,44.62,150300.0],["2016-03-14",44.31,44.75,43.81,44.23,72300.0],["2016-03-15",43.92,44.75,43.12,44.3,149100.0],["2016-03-16",44.19,44.75,43.71,43.78,93200.0],["2016-03-17",43.5,44.12,43.08,43.92,128300.0],["2016-03-18",44.15,44.73,43.6,43.75,187200.0],["2016-03-21",43.68,44.71,43.58,44.43,186100.0],["2016-03-22",44.16,45.88,44.16,45.83,183600.0],["2016-03-23",45.83,46.36,44.69,44.74,178400.0],["2016-03-24",44.43,44.76,43.56,44.0,96600.0],["2016-03-28",44.0,44.97,44.0,44.63,86800.0],["2016-03-29",44.17,45.55,44.17,45.44,105200.0],["2016-03-30",45.57,45.93,44.8,44.98,124500.0],["2016-03-31",44.85,45.52,44.42,44.72,173800.0],["2016-04-01",44.33,46.15,44.33,45.5,129200.0],["2016-04-04",45.66,45.93,44.46,44.54,118100.0],["2016-04-05",44.21,44.99,43.81,44.17,103400.0],["2016-04-06",44.34,45.12,44.13,45.06,89500.0],["2016-04-07",44.84,44.89,44.13,44.53,113300.0],["2016-04-08",44.79,45.25,44.52,45.03,91500.0],["2016-04-11",44.89,45.23,44.03,44.38,108900.0],["2016-04-12",44.31,45.69,44.29,45.22,137800.0],["2016-04-13",45.32,45.48,44.58,45.41,201100.0],["2016-04-14",45.56,48.48,45.46,47.68,500400.0],["2016-04-15",47.77,48.86,47.3,48.38,261100.0],["2016-04-18",48.39,48.47,47.74,47.9,125700.0],["2016-04-19",48.22,48.84,48.0,48.38,124900.0],["2016-04-20",48.56,49.25,48.14,48.23,143900.0],["2016-04-21",48.2,49.06,47.44,48.63,152400.0],["2016-04-22",48.66,48.75,47.44,47.88,155100.0],["2016-04-25",47.52,48.3,46.89,47.37,117700.0],["2016-04-26",47.73,48.11,46.55,46.71,164300.0],["2016-04-27",45.91,46.25,43.75,44.64,513300.0],["2016-04-28",46.5,48.66,46.1,46.93,484400.0],["2016-04-29",47.0,47.0,44.09,45.66,200800.0],["2016-05-02",45.68,46.68,44.85,45.57,208400.0],["2016-05-03",45.11,45.92,44.52,44.7,116500.0],["2016-05-04",44.27,44.43,42.36,43.47,216400.0],["2016-05-05",43.75,44.39,43.46,44.02,218000.0],["2016-05-06",43.98,44.44,43.4,44.03,201500.0],["2016-05-09",44.17,45.17,43.6,44.39,174700.0],["2016-05-10",44.39,45.5,44.39,44.97,178200.0],["2016-05-11",44.87,45.46,44.76,44.78,182400.0],["2016-05-12",44.93,45.44,42.91,43.62,266700.0],["2016-05-13",43.66,44.91,43.48,43.71,194600.0],["2016-05-16",43.93,45.34,43.52,45.07,189400.0],["2016-05-17",44.87,45.37,44.5,44.82,202500.0],["2016-05-18",44.81,45.67,44.81,45.17,108100.0],["2016-05-19",45.35,45.74,44.76,44.99,124400.0],["2016-05-20",45.24,46.5,45.21,45.96,156200.0],["2016-05-23",46.0,46.67,45.55,46.01,139900.0],["2016-05-24",46.08,47.24,45.86,47.0,140000.0],["2016-05-25",47.0,47.72,46.79,47.08,104000.0],["2016-05-26",47.0,47.17,46.52,46.53,61700.0],["2016-05-27",46.74,47.53,46.55,47.38,84400.0],["2016-05-31",47.62,47.92,46.79,47.32,130400.0],["2016-06-01",47.08,47.75,46.51,47.37,138000.0],["2016-06-02",47.23,47.79,47.05,47.71,95400.0],["2016-06-03",47.54,48.21,47.09,47.49,107400.0],["2016-06-06",47.72,48.16,47.15,47.94,101000.0],["2016-06-07",47.79,48.09,47.16,47.71,85900.0],["2016-06-08",47.8,48.82,47.53,48.72,124400.0],["2016-06-09",48.39,49.3,48.3,48.92,105800.0],["2016-06-10",48.46,49.47,48.46,49.16,97700.0],["2016-06-13",49.15,49.49,48.94,49.29,118800.0],["2016-06-14",49.37,50.0,49.05,49.84,117100.0],["2016-06-15",49.85,50.43,49.64,49.79,133200.0],["2016-06-16",49.49,50.24,49.09,50.11,93100.0],["2016-06-17",50.07,50.29,49.0,49.1,236800.0],["2016-06-20",49.79,49.83,49.29,49.79,95400.0],["2016-06-21",49.7,50.47,49.54,50.17,83200.0],["2016-06-22",50.1,50.48,49.85,50.27,155400.0],["2016-06-23",50.5,51.44,50.5,51.1,91400.0],["2016-06-24",48.98,51.35,48.37,51.09,235900.0],["2016-06-27",50.37,51.37,50.14,50.17,259200.0],["2016-06-28",50.74,51.48,50.52,50.93,177600.0],["2016-06-29",51.44,52.7,51.36,52.3,150900.0],["2016-06-30",52.44,53.68,52.06,53.65,148200.0],["2016-07-01",53.56,54.48,53.3,54.26,122800.0],["2016-07-05",54.28,54.96,53.37,53.83,201800.0],["2016-07-06",53.61,54.0,52.92,53.25,202000.0],["2016-07-07",53.22,53.63,52.07,52.36,151200.0],["2016-07-08",52.7,53.85,52.47,53.3,78000.0],["2016-07-11",53.65,53.65,52.68,52.79,95600.0],["2016-07-12",53.25,53.74,52.81,53.19,72100.0],["2016-07-13",53.06,53.74,52.67,52.84,66300.0],["2016-07-14",53.09,53.27,52.5,52.64,102100.0],["2016-07-15",52.98,53.17,52.4,52.49,62100.0],["2016-07-18",52.66,53.13,52.1,52.31,111000.0],["2016-07-19",52.05,52.65,52.02,52.12,94400.0],["2016-07-20",52.32,52.4,52.02,52.07,83000.0],["2016-07-21",52.24,52.68,52.04,52.24,86000.0],["2016-07-22",52.33,52.57,51.88,52.38,66400.0],["2016-07-25",52.3,52.79,51.62,51.81,92400.0],["2016-07-26",51.92,52.37,51.65,51.83,107500.0],["2016-07-27",51.88,52.76,51.69,52.58,117700.0],["2016-07-28",53.3,53.49,48.74,49.22,380100.0],["2016-07-29",49.11,50.1,49.09,49.92,239700.0],["2016-08-01",50.3,53.5,50.3,50.64,433600.0],["2016-08-02",50.6,50.87,48.52,49.0,233900.0],["2016-08-03",49.2,49.2,47.82,48.1,174900.0],["2016-08-04",47.96,48.94,47.92,48.11,118200.0],["2016-08-05",48.15,49.05,48.15,48.91,125000.0],["2016-08-08",48.83,49.12,47.3,47.51,163300.0],["2016-08-09",47.33,48.53,47.31,48.06,149400.0],["2016-08-10",48.15,48.21,47.65,48.04,83200.0],["2016-08-11",48.31,49.05,48.31,48.94,103300.0],["2016-08-12",48.6,48.98,48.44,48.79,137800.0],["2016-08-15",49.23,49.94,49.23,49.6,109100.0],["2016-08-16",49.32,49.77,49.26,49.33,111900.0],["2016-08-17",49.55,49.91,48.15,48.65,106200.0],["2016-08-18",48.65,49.84,48.56,49.78,138200.0],["2016-08-19",49.56,50.35,49.28,49.82,160600.0],["2016-08-22",49.53,50.49,49.11,49.5,137300.0],["2016-08-23",49.89,50.08,49.65,49.75,82700.0],["2016-08-24",49.6,49.92,48.9,49.06,97900.0],["2016-08-25",49.01,49.26,48.5,48.72,64500.0],["2016-08-26",48.65,49.25,48.16,48.36,90200.0],["2016-08-29",48.08,48.41,47.88,47.99,91300.0],["2016-08-30",47.88,48.11,47.3,47.45,74100.0],["2016-08-31",47.4,47.83,46.99,47.24,94200.0],["2016-09-01",47.4,47.98,46.64,47.94,105100.0],["2016-09-02",48.0,48.26,47.56,47.89,90700.0],["2016-09-06",47.96,49.0,47.96,48.34,106100.0],["2016-09-07",48.34,48.66,47.9,48.31,121600.0],["2016-09-08",48.31,48.49,47.25,47.49,85200.0],["2016-09-09",46.99,47.05,45.86,45.91,121400.0],["2016-09-12",45.46,47.24,45.25,47.23,118600.0],["2016-09-13",46.65,47.22,46.26,46.89,101700.0],["2016-09-14",47.07,47.65,46.69,46.98,73300.0],["2016-09-15",46.79,47.79,46.22,47.28,61400.0],["2016-09-16",47.34,47.57,47.01,47.37,133300.0],["2016-09-19",47.15,47.8,47.09,47.49,65400.0],["2016-09-20",47.76,47.94,47.52,47.59,42100.0],["2016-09-21",47.54,48.07,46.84,47.93,142500.0],["2016-09-22",48.14,48.2,47.52,47.99,128700.0],["2016-09-23",47.69,47.91,46.62,46.92,113600.0],["2016-09-26",46.55,46.77,45.78,45.82,101300.0],["2016-09-27",45.85,46.61,45.47,46.48,87600.0],["2016-09-28",46.7,46.78,45.89,46.75,53400.0],["2016-09-29",46.76,46.85,45.89,46.1,69700.0],["2016-09-30",46.37,47.98,45.89,47.85,236900.0],["2016-10-03",47.45,47.6,46.85,47.56,95100.0],["2016-10-04",47.5,47.92,46.6,46.75,54100.0],["2016-10-05",46.93,48.16,46.78,48.02,121300.0],["2016-10-06",47.82,48.36,47.41,47.91,68400.0],["2016-10-07",48.07,48.07,47.13,47.65,47700.0],["2016-10-10",48.14,48.4,47.77,47.82,45700.0],["2016-10-11",47.85,47.85,46.25,46.75,58900.0],["2016-10-12",46.8,47.1,46.25,46.58,52600.0],["2016-10-13",46.25,46.51,45.26,45.3,139700.0],["2016-10-14",45.42,45.95,44.49,44.5,241500.0],["2016-10-17",44.29,44.92,44.1,44.73,90500.0],["2016-10-18",45.24,45.62,44.71,44.97,70200.0],["2016-10-19",45.04,45.04,44.02,44.04,61900.0],["2016-10-20",43.99,44.49,43.27,44.43,118300.0],["2016-10-21",43.9,44.0,43.32,43.65,72000.0],["2016-10-24",43.79,44.37,43.52,43.99,57400.0],["2016-10-25",43.97,44.07,43.1,43.18,62600.0],["2016-10-26",42.88,43.22,42.4,42.73,108700.0],["2016-10-27",44.15,45.48,43.0,44.06,259500.0],["2016-10-28",43.82,43.87,42.09,43.0,109700.0],["2016-10-31",43.02,44.5,42.39,44.36,120000.0],["2016-11-01",44.27,44.65,43.55,43.85,83400.0],["2016-11-02",43.67,43.78,42.29,42.31,89200.0],["2016-11-03",42.23,43.14,41.38,41.44,73700.0],["2016-11-04",41.4,42.67,41.4,41.74,136900.0],["2016-11-07",42.53,44.32,41.98,44.26,183300.0],["2016-11-08",43.93,44.16,43.04,43.15,85100.0],["2016-11-09",42.79,44.03,42.74,43.56,172900.0],["2016-11-10",44.24,45.48,43.57,45.34,214200.0],["2016-11-11",45.32,45.95,44.63,45.56,176700.0],["2016-11-14",45.92,46.18,44.3,44.56,169300.0],["2016-11-15",44.51,44.9,43.75,43.94,156200.0],["2016-11-16",43.94,44.86,43.71,44.68,144100.0],["2016-11-17",44.56,45.49,44.56,45.09,72700.0],["2016-11-18",45.05,45.3,44.76,45.27,83400.0],["2016-11-21",45.22,46.01,45.22,46.01,61500.0],["2016-11-22",46.19,46.24,45.52,46.13,90400.0],["2016-11-23",46.3,46.75,45.77,46.73,77100.0],["2016-11-25",46.66,46.79,46.17,46.63,38700.0],["2016-11-28",46.67,46.67,45.64,46.1,120000.0],["2016-11-29",46.05,46.54,45.7,46.34,97000.0],["2016-11-30",46.59,46.84,45.93,46.66,108300.0],["2016-12-01",46.53,47.18,46.41,46.94,147400.0],["2016-12-02",46.81,47.1,46.37,46.51,100100.0],["2016-12-05",46.81,47.29,46.57,47.28,107700.0],["2016-12-06",47.23,47.86,46.61,47.5,78000.0],["2016-12-07",47.45,47.84,46.52,47.71,91200.0],["2016-12-08",47.83,48.23,47.27,48.14,130000.0],["2016-12-09",48.25,49.7,47.36,49.64,128900.0],["2016-12-12",49.6,50.16,49.31,49.76,105600.0],["2016-12-13",49.95,50.15,49.85,50.02,118300.0],["2016-12-14",49.77,50.19,48.76,48.97,168400.0],["2016-12-15",49.13,49.24,48.83,49.16,97000.0],["2016-12-16",49.3,49.4,48.74,49.05,225500.0],["2016-12-19",48.87,49.17,47.73,48.23,156500.0],["2016-12-20",48.4,48.98,48.11,48.87,93200.0],["2016-12-21",48.9,49.09,48.42,48.61,57400.0],["2016-12-22",48.71,49.09,47.96,48.63,73900.0],["2016-12-23",48.56,49.56,48.55,49.53,53800.0],["2016-12-27",49.37,49.92,48.79,49.75,60100.0],["2016-12-28",49.69,49.86,48.45,48.99,79400.0],["2016-12-29",48.91,49.64,48.91,49.19,39300.0],["2016-12-30",49.3,49.3,48.65,48.96,54000.0],["2017-01-03",49.3,50.32,48.9,50.11,138100.0],["2017-01-04",50.0,51.0,49.29,50.74,137500.0],["2017-01-05",50.67,50.98,50.19,50.33,185100.0],["2017-01-06",50.59,51.1,49.86,50.81,174000.0],["2017-01-09",50.77,50.96,50.54,50.75,95200.0],["2017-01-10",50.75,51.15,50.54,50.78,75600.0],["2017-01-11",50.93,50.94,49.62,50.0,366800.0],["2017-01-12",49.74,50.56,48.96,50.12,111900.0],["2017-01-13",50.32,50.45,49.75,50.03,64200.0],["2017-01-17",50.0,50.7,49.63,50.06,110100.0],["2017-01-18",50.38,50.45,49.91,50.14,86600.0],["2017-01-19",50.27,50.27,49.86,50.0,99700.0],["2017-01-20",50.13,50.28,49.83,50.06,84500.0],["2017-01-23",50.09,50.45,49.76,49.84,66200.0],["2017-01-24",49.73,50.74,49.56,50.68,80500.0],["2017-01-25",50.97,51.3,50.44,50.68,92800.0],["2017-01-26",50.39,50.86,50.13,50.27,49800.0],["2017-01-27",50.17,50.4,49.96,50.13,43000.0],["2017-01-30",49.94,49.94,49.08,49.74,65100.0],["2017-01-31",49.63,50.75,49.49,50.54,73200.0],["2017-02-01",50.93,51.0,49.84,50.02,82000.0],["2017-02-02",49.94,50.4,49.06,50.17,74800.0],["2017-02-03",50.61,50.61,50.12,50.35,60200.0],["2017-02-06",50.1,50.35,49.82,50.31,64400.0],["2017-02-07",50.47,50.51,49.97,50.3,49300.0],["2017-02-08",50.2,50.52,49.96,50.27,37300.0],["2017-02-09",50.08,51.34,50.08,51.12,92400.0],["2017-02-10",51.44,51.82,50.96,51.39,53500.0],["2017-02-13",51.52,51.81,51.29,51.63,40700.0],["2017-02-14",51.48,51.96,51.34,51.59,88800.0],["2017-02-15",51.67,52.39,51.56,52.23,72600.0],["2017-02-16",52.23,52.3,48.26,49.02,428700.0],["2017-02-17",49.11,49.41,48.84,48.98,271400.0],["2017-02-21",48.92,49.77,48.84,49.2,141200.0],["2017-02-22",49.08,49.35,48.93,49.09,162800.0],["2017-02-23",49.22,49.61,48.95,49.57,117300.0],["2017-02-24",49.27,49.8,49.27,49.75,103700.0],["2017-02-27",49.74,49.89,47.97,48.49,171700.0],["2017-02-28",48.38,48.38,46.39,46.79,153900.0],["2017-03-01",47.36,47.9,46.11,46.83,117900.0],["2017-03-02",46.88,47.01,46.48,46.53,78900.0],["2017-03-03",46.4,46.43,45.76,46.18,97100.0],["2017-03-06",45.76,46.05,44.52,44.88,109200.0],["2017-03-07",44.5,44.93,43.71,43.84,117100.0],["2017-03-08",43.85,44.54,43.8,44.23,129300.0],["2017-03-09",44.31,44.76,43.87,43.88,97600.0],["2017-03-10",44.22,44.65,43.7,44.59,140800.0],["2017-03-13",44.44,44.59,43.83,43.91,104800.0],["2017-03-14",43.76,44.4,43.71,44.02,137000.0],["2017-03-15",44.31,44.4,43.07,43.19,165800.0],["2017-03-16",42.87,43.03,42.37,42.91,132100.0],["2017-03-17",42.78,43.3,42.53,43.15,214600.0],["2017-03-20",43.16,43.16,42.48,42.53,84200.0],["2017-03-21",42.66,42.97,42.29,42.69,112500.0],["2017-03-22",42.72,42.92,41.88,42.15,79200.0],["2017-03-23",42.02,42.6,41.65,41.72,81300.0],["2017-03-24",41.77,42.55,41.77,42.35,123600.0],["2017-03-27",42.13,42.79,41.95,42.67,85800.0],["2017-03-28",42.5,42.79,41.64,42.56,110900.0],["2017-03-29",42.57,42.82,42.17,42.28,65100.0],["2017-03-30",42.22,43.26,42.18,43.19,111700.0],["2017-03-31",43.11,43.61,42.79,43.44,99100.0],["2017-04-03",43.47,43.82,42.73,43.12,164100.0],["2017-04-04",43.15,43.57,43.03,43.23,160700.0],["2017-04-05",43.46,43.94,43.11,43.48,119500.0],["2017-04-06",43.52,43.65,42.88,43.42,82100.0],["2017-04-07",43.25,43.6,42.83,43.37,135200.0],["2017-04-10",43.4,43.75,43.11,43.32,61900.0],["2017-04-11",43.23,43.41,42.89,43.34,72300.0],["2017-04-12",43.12,43.34,42.89,43.16,102800.0],["2017-04-13",42.96,43.26,42.85,43.04,72300.0],["2017-04-17",43.0,44.69,42.95,44.4,154300.0],["2017-04-18",44.25,44.4,43.86,44.29,76700.0],["2017-04-19",44.4,44.8,44.22,44.36,79000.0],["2017-04-20",44.5,44.75,44.16,44.59,54600.0],["2017-04-21",44.62,44.74,42.93,43.78,146300.0],["2017-04-24",44.38,44.7,43.84,44.47,108500.0],["2017-04-25",44.78,45.24,43.99,44.02,104000.0],["2017-04-26",44.07,44.95,44.07,44.86,142500.0],["2017-04-27",44.87,45.81,44.76,45.78,149500.0],["2017-04-28",45.9,46.27,45.9,46.13,155200.0],["2017-05-01",46.34,46.93,46.0,46.71,124500.0],["2017-05-02",46.84,47.72,46.43,46.96,291100.0],["2017-05-03",46.85,46.85,45.74,46.11,102500.0],["2017-05-04",44.75,45.72,42.51,44.4,173100.0],["2017-05-05",44.67,44.88,43.82,44.75,167000.0],["2017-05-08",44.8,46.22,44.48,46.13,132000.0],["2017-05-09",46.25,47.75,45.84,47.49,140600.0],["2017-05-10",47.36,47.89,46.49,47.18,88400.0],["2017-05-11",47.09,47.09,46.24,46.72,103800.0],["2017-05-12",46.56,47.0,44.77,45.99,87300.0],["2017-05-15",45.86,47.06,45.86,46.65,92100.0],["2017-05-16",46.59,47.44,46.52,47.31,96400.0],["2017-05-17",46.79,47.24,46.56,46.76,104100.0],["2017-05-18",46.66,47.41,46.36,46.94,125200.0],["2017-05-19",46.97,47.87,46.83,47.03,266000.0],["2017-05-22",46.98,47.61,46.64,46.81,79100.0],["2017-05-23",47.05,47.05,46.34,46.41,59000.0],["2017-05-24",46.38,46.95,46.25,46.35,44200.0],["2017-05-25",46.67,46.94,46.37,46.45,64900.0],["2017-05-26",46.54,46.96,46.15,46.19,59100.0],["2017-05-30",46.17,46.67,45.99,46.29,46400.0],["2017-05-31",46.36,46.36,45.71,46.27,67200.0],["2017-06-01",46.49,47.3,45.96,47.27,85500.0],["2017-06-02",47.23,47.96,47.01,47.16,109000.0],["2017-06-05",46.9,46.98,46.48,46.61,33000.0],["2017-06-06",46.25,46.72,45.86,46.59,76000.0],["2017-06-07",46.85,47.09,46.06,46.37,93200.0],["2017-06-08",46.2,46.86,45.83,46.28,105200.0],["2017-06-09",46.39,47.29,46.15,46.44,97100.0],["2017-06-12",46.41,46.91,45.61,46.45,84800.0],["2017-06-13",46.5,47.05,46.5,46.97,53600.0],["2017-06-14",47.08,47.94,46.65,47.05,95300.0],["2017-06-15",46.56,46.79,45.66,45.79,88400.0],["2017-06-16",45.44,46.16,44.95,45.32,153400.0],["2017-06-19",45.48,47.62,45.35,47.31,249000.0],["2017-06-20",47.29,47.73,44.01,47.33,119200.0],["2017-06-21",47.7,47.9,46.5,47.27,63200.0],["2017-06-22",47.28,47.99,46.99,47.87,55000.0],["2017-06-23",47.9,48.9,47.35,48.75,150100.0],["2017-06-26",48.89,49.46,48.03,48.98,84400.0],["2017-06-27",48.97,49.99,48.69,49.68,123800.0],["2017-06-28",49.97,49.97,49.1,49.53,116200.0],["2017-06-29",49.52,49.88,48.17,48.73,92300.0],["2017-06-30",48.81,49.62,48.6,49.34,85600.0],["2017-07-03",49.41,50.03,49.41,49.77,53800.0],["2017-07-05",49.79,50.25,49.11,49.82,102300.0],["2017-07-06",49.57,49.97,49.1,49.54,121800.0],["2017-07-07",49.44,49.84,49.17,49.55,97200.0],["2017-07-10",49.28,49.31,45.66,45.71,235900.0],["2017-07-11",45.66,45.99,45.09,45.77,103200.0],["2017-07-12",46.07,46.5,45.75,46.17,88800.0],["2017-07-13",45.81,46.21,45.44,46.17,75700.0],["2017-07-14",45.9,46.84,45.44,46.12,56300.0],["2017-07-17",46.11,46.6,45.87,46.47,74700.0],["2017-07-18",46.97,48.12,45.96,47.84,124800.0],["2017-07-19",47.91,48.35,47.74,48.17,89300.0],["2017-07-20",48.14,49.1,48.12,48.95,58600.0],["2017-07-21",49.32,49.32,47.61,47.91,78500.0],["2017-07-24",47.67,47.84,47.23,47.35,67700.0],["2017-07-25",47.42,48.54,47.19,48.26,108800.0],["2017-07-26",48.27,48.54,46.47,47.99,107200.0],["2017-07-27",50.34,52.18,49.2,51.7,317800.0],["2017-07-28",51.27,51.7,50.02,50.27,118100.0],["2017-07-31",50.57,51.69,50.15,51.16,119900.0],["2017-08-01",51.22,51.29,50.44,51.2,140200.0],["2017-08-02",51.15,51.61,50.73,51.22,106500.0],["2017-08-03",51.27,52.94,51.27,52.27,163000.0],["2017-08-04",52.4,52.91,52.0,52.0,105500.0],["2017-08-07",52.08,52.54,51.9,52.19,54500.0],["2017-08-08",52.01,53.99,52.01,52.23,129400.0],["2017-08-09",52.07,52.3,51.47,51.57,98700.0],["2017-08-10",51.35,51.81,51.09,51.38,93700.0],["2017-08-11",51.48,52.15,51.48,51.72,87100.0],["2017-08-14",52.09,52.67,51.86,52.1,66800.0],["2017-08-15",52.03,52.7,51.78,52.2,85500.0],["2017-08-16",52.54,53.61,52.5,52.97,81400.0],["2017-08-17",52.61,53.6,52.5,52.68,78400.0],["2017-08-18",52.32,53.75,51.91,52.82,489500.0],["2017-08-21",52.81,53.22,52.56,52.86,48300.0],["2017-08-22",52.88,53.58,52.88,53.0,48700.0],["2017-08-23",52.82,53.03,52.39,52.63,53300.0],["2017-08-24",52.63,52.94,51.86,52.7,60600.0],["2017-08-25",52.74,52.98,52.5,52.76,53600.0],["2017-08-28",52.95,53.3,52.71,53.21,47700.0],["2017-08-29",53.04,53.35,52.6,53.09,49400.0],["2017-08-30",52.87,53.61,52.87,53.26,49100.0],["2017-08-31",53.54,53.7,53.1,53.7,57100.0],["2017-09-01",53.58,53.91,53.23,53.63,40900.0],["2017-09-05",53.34,53.91,53.18,53.51,46900.0],["2017-09-06",53.76,55.21,53.72,55.02,126300.0],["2017-09-07",55.26,55.44,54.49,54.9,60600.0],["2017-09-08",54.67,55.73,53.84,55.64,60200.0],["2017-09-11",55.73,56.46,55.43,56.01,78000.0],["2017-09-12",56.15,56.85,55.39,56.02,66400.0],["2017-09-13",56.0,56.75,55.66,55.98,78500.0],["2017-09-14",55.99,56.13,55.4,55.99,98400.0],["2017-09-15",55.92,56.25,55.09,55.86,155900.0],["2017-09-18",56.17,56.17,55.44,56.11,71000.0],["2017-09-19",56.27,56.27,55.71,56.04,54900.0],["2017-09-20",55.83,57.21,55.83,57.02,148400.0],["2017-09-21",57.03,57.41,56.61,57.02,72600.0],["2017-09-22",56.95,57.93,56.57,56.69,70500.0],["2017-09-25",56.59,57.29,56.16,56.56,87600.0],["2017-09-26",56.71,57.69,56.5,56.57,66300.0],["2017-09-27",57.04,58.19,56.96,58.07,70500.0],["2017-09-28",57.74,59.28,57.6,58.21,76700.0],["2017-09-29",58.2,58.51,57.98,58.0,62100.0],["2017-10-02",58.28,59.32,57.57,58.81,102400.0],["2017-10-03",59.14,59.45,58.48,59.43,61900.0],["2017-10-04",59.42,59.91,58.13,58.53,118900.0],["2017-10-05",58.54,58.99,57.31,58.5,102800.0],["2017-10-06",58.49,59.69,57.82,59.54,51900.0],["2017-10-09",59.55,59.84,58.87,59.6,71300.0],["2017-10-10",60.15,60.15,58.99,59.16,55100.0],["2017-10-11",59.11,59.52,58.5,59.47,82700.0],["2017-10-12",59.59,60.01,59.27,59.94,71700.0],["2017-10-13",60.25,60.27,59.5,59.78,62400.0],["2017-10-16",59.77,60.15,59.36,59.78,61200.0],["2017-10-17",60.01,60.01,59.5,59.58,67000.0],["2017-10-18",59.85,59.96,59.15,59.47,67000.0],["2017-10-19",59.4,59.94,58.89,59.75,52100.0],["2017-10-20",60.03,60.24,59.58,59.81,39600.0],["2017-10-23",59.88,60.29,59.74,59.91,67900.0],["2017-10-24",59.97,60.16,59.44,59.59,60600.0],["2017-10-25",59.5,59.67,58.15,58.57,109200.0],["2017-10-26",57.32,57.32,51.1,54.85,300200.0],["2017-10-27",54.85,56.51,54.85,55.68,151400.0],["2017-10-30",55.9,55.9,53.3,54.09,85200.0],["2017-10-31",54.11,55.09,53.92,54.63,78500.0],["2017-11-01",54.82,55.08,53.17,53.53,57600.0],["2017-11-02",53.0,54.14,53.0,53.49,54100.0],["2017-11-03",53.69,54.72,53.66,53.76,64700.0],["2017-11-06",53.85,54.0,53.33,53.57,29700.0],["2017-11-07",53.89,53.89,53.0,53.44,33200.0],["2017-11-08",53.19,53.98,53.08,53.79,47300.0],["2017-11-09",53.64,54.76,53.59,54.75,69400.0],["2017-11-10",54.55,54.67,53.51,54.01,74900.0],["2017-11-13",53.55,54.2,53.02,53.61,43300.0],["2017-11-14",53.56,53.81,53.08,53.57,43900.0],["2017-11-15",53.34,53.73,53.1,53.27,36700.0],["2017-11-16",53.55,54.32,53.55,54.07,30900.0],["2017-11-17",53.98,54.25,53.08,53.39,61800.0],["2017-11-20",53.53,54.11,53.48,53.97,32300.0],["2017-11-21",54.16,54.97,54.05,54.77,44900.0],["2017-11-22",54.88,55.51,54.1,54.49,56100.0],["2017-11-24",54.62,55.16,54.24,54.82,19900.0],["2017-11-27",54.69,55.78,54.06,54.21,91200.0],["2017-11-28",54.44,54.93,54.04,54.78,36600.0],["2017-11-29",54.93,55.37,54.47,55.02,48000.0],["2017-11-30",55.28,55.94,54.19,55.12,102700.0],["2017-12-01",55.05,55.15,53.22,54.74,51200.0],["2017-12-04",55.0,55.53,53.56,53.61,52600.0],["2017-12-05",53.64,54.19,53.39,53.44,46400.0],["2017-12-06",53.31,54.38,53.16,53.65,33900.0],["2017-12-07",53.55,54.01,52.94,52.99,117000.0],["2017-12-08",53.2,54.43,52.93,53.66,65900.0],["2017-12-11",53.61,53.78,53.07,53.31,26700.0],["2017-12-12",53.19,53.67,52.27,52.5,43200.0],["2017-12-13",52.12,53.86,52.12,53.13,51800.0],["2017-12-14",53.22,53.64,52.72,52.77,40400.0],["2017-12-15",52.71,53.79,51.9,53.44,156500.0],["2017-12-18",53.66,54.09,52.71,53.4,39600.0],["2017-12-19",53.63,53.63,52.32,52.56,45900.0],["2017-12-20",52.6,53.11,52.38,52.5,32300.0],["2017-12-21",52.67,52.75,51.88,52.14,34600.0],["2017-12-22",52.05,52.66,52.05,52.22,57200.0],["2017-12-26",52.25,53.01,52.25,52.44,46900.0],["2017-12-27",53.31,54.63,52.61,53.23,83400.0],["2017-12-28",53.27,53.92,53.0,53.39,49700.0],["2017-12-29",53.33,54.32,53.33,53.91,71900.0],["2018-01-02",53.9,55.86,53.55,54.91,103300.0],["2018-01-03",54.67,55.59,54.67,55.11,54900.0],["2018-01-04",55.13,55.58,55.1,55.5,48100.0],["2018-01-05",55.51,56.24,54.07,56.03,68500.0],["2018-01-08",55.92,56.08,55.0,55.53,66400.0],["2018-01-09",55.52,55.73,54.93,55.05,48000.0],["2018-01-10",54.75,54.86,54.08,54.73,37400.0],["2018-01-11",54.72,56.28,54.72,56.18,32300.0],["2018-01-12",56.27,56.96,55.79,56.64,53200.0],["2018-01-16",57.0,58.69,57.0,58.36,83400.0],["2018-01-17",58.58,59.24,57.8,58.63,66800.0],["2018-01-18",58.38,58.83,54.09,58.1,45100.0],["2018-01-19",57.99,59.14,57.85,59.03,43100.0],["2018-01-22",59.02,59.55,58.06,59.36,63400.0],["2018-01-23",59.26,59.55,57.7,59.38,37900.0],["2018-01-24",60.0,62.41,60.0,61.47,132900.0],["2018-01-25",61.79,63.17,61.06,62.43,88500.0],["2018-01-26",62.87,68.6,62.87,67.77,128800.0],["2018-01-29",67.68,68.69,67.32,68.43,109800.0],["2018-01-30",67.58,68.46,66.3,68.2,63600.0],["2018-01-31",68.5,68.5,65.94,66.72,49200.0],["2018-02-01",66.54,67.55,64.45,66.3,118900.0],["2018-02-02",65.93,69.81,63.79,64.6,97600.0],["2018-02-05",64.33,66.44,62.04,62.36,89300.0],["2018-02-06",61.0,64.01,59.89,60.43,193400.0],["2018-02-07",60.43,62.36,58.31,58.8,173300.0],["2018-02-08",58.81,60.05,57.45,57.6,115500.0],["2018-02-09",58.25,58.64,56.49,57.59,94800.0],["2018-02-12",58.0,59.68,57.75,58.73,109400.0],["2018-02-13",58.26,60.24,57.05,57.24,136000.0],["2018-02-14",56.9,58.46,56.82,58.06,104600.0],["2018-02-15",58.15,59.55,58.15,59.5,59900.0],["2018-02-16",59.27,61.09,59.23,60.63,85900.0],["2018-02-20",60.41,61.38,59.18,60.1,52300.0],["2018-02-21",60.17,61.46,59.7,59.73,84000.0],["2018-02-22",59.98,61.42,57.21,57.71,127500.0],["2018-02-23",49.02,52.46,45.74,51.69,263300.0],["2018-02-26",51.36,53.62,51.36,53.31,139400.0],["2018-02-27",53.34,54.64,52.78,54.22,110600.0],["2018-02-28",54.3,54.58,51.65,52.05,138800.0],["2018-03-01",52.05,52.85,50.16,51.51,124800.0],["2018-03-02",51.29,52.31,50.73,51.94,91000.0],["2018-03-05",51.6,51.89,49.89,51.07,123800.0],["2018-03-06",51.17,52.05,50.81,51.9,90500.0],["2018-03-07",51.47,53.09,51.47,52.9,46300.0],["2018-03-08",52.9,53.89,52.61,53.43,87300.0],["2018-03-09",53.46,53.81,52.72,53.49,66800.0],["2018-03-12",53.41,54.69,53.26,53.93,63300.0],["2018-03-13",54.06,54.88,53.32,53.88,76300.0],["2018-03-14",53.88,54.5,53.3,53.56,80800.0],["2018-03-15",53.49,53.49,51.94,52.07,86200.0],["2018-03-16",52.07,53.11,50.6,51.43,258000.0],["2018-03-19",51.06,52.89,51.06,52.42,159500.0],["2018-03-20",52.39,53.08,51.0,52.32,125200.0],["2018-03-21",52.39,52.71,51.15,52.03,37000.0],["2018-03-22",51.53,52.98,51.11,51.27,72100.0],["2018-03-23",51.34,51.82,49.55,49.66,77600.0],["2018-03-26",50.09,51.22,49.64,51.05,52700.0],["2018-03-27",51.17,51.22,48.79,49.22,93500.0],["2018-03-28",49.32,50.6,48.97,49.46,70500.0],["2018-03-29",49.73,50.19,48.94,49.72,59400.0],["2018-04-02",49.75,49.75,47.94,48.27,42600.0],["2018-04-03",48.51,48.51,45.5,46.03,254000.0],["2018-04-04",45.11,46.9,45.01,46.63,175500.0],["2018-04-05",46.95,47.19,46.39,46.69,89800.0],["2018-04-06",46.26,47.03,45.01,45.65,78000.0],["2018-04-09",45.81,47.31,45.81,46.38,61000.0],["2018-04-10",46.86,47.16,46.04,46.26,127000.0],["2018-04-11",46.02,47.12,46.02,46.55,86300.0],["2018-04-12",46.74,47.29,46.15,46.2,77900.0],["2018-04-13",46.24,46.75,45.81,46.1,53300.0],["2018-04-16",46.36,47.05,46.17,46.62,38700.0],["2018-04-17",46.84,47.09,45.06,46.6,113400.0],["2018-04-18",46.58,46.58,45.05,45.91,168400.0],["2018-04-19",45.83,46.0,45.33,45.53,56900.0],["2018-04-20",45.34,46.17,45.03,45.13,88800.0],["2018-04-23",45.3,45.49,44.61,44.81,68700.0],["2018-04-24",44.99,45.35,44.39,44.8,81100.0],["2018-04-25",44.75,45.15,44.11,44.41,132600.0],["2018-04-26",44.4,44.89,43.73,43.98,403200.0],["2018-04-27",43.99,44.35,43.75,43.95,171400.0],["2018-04-30",43.94,45.23,43.64,44.01,224600.0],["2018-05-01",43.89,45.11,43.87,45.11,135500.0],["2018-05-02",45.12,46.59,45.02,46.2,103000.0],["2018-05-03",38.11,40.0,30.91,34.8,841500.0],["2018-05-04",36.14,38.73,35.06,37.87,312900.0],["2018-05-07",38.03,38.51,37.74,38.02,150200.0],["2018-05-08",37.45,37.81,36.66,36.76,211200.0],["2018-05-09",36.84,37.31,36.5,36.6,94900.0],["2018-05-10",36.6,37.06,36.06,37.0,168000.0],["2018-05-11",37.09,37.3,36.72,37.07,159100.0],["2018-05-14",37.11,38.54,37.11,37.98,179700.0],["2018-05-15",37.82,38.59,36.8,38.15,244000.0],["2018-05-16",38.22,41.06,36.19,39.81,731700.0],["2018-05-17",39.63,40.62,38.94,39.03,162400.0],["2018-05-18",39.3,39.49,38.68,38.94,105600.0],["2018-05-21",38.75,39.43,38.74,39.08,134300.0],["2018-05-22",39.09,39.29,38.52,38.95,123500.0],["2018-05-23",38.84,39.83,38.84,39.5,188600.0],["2018-05-24",39.75,42.51,39.75,41.41,346800.0],["2018-05-25",41.42,41.45,40.29,40.31,127700.0],["2018-05-29",40.0,40.24,39.39,40.0,180400.0],["2018-05-30",40.39,41.49,39.85,40.49,191800.0],["2018-05-31",40.36,41.47,40.36,40.66,110700.0],["2018-06-01",40.86,41.4,39.89,41.24,188800.0],["2018-06-04",41.37,42.56,40.58,42.5,287300.0],["2018-06-05",42.49,43.14,41.97,42.74,206500.0],["2018-06-06",42.77,43.26,42.22,42.41,185400.0],["2018-06-07",42.41,42.51,41.99,42.23,141500.0],["2018-06-08",42.31,42.81,40.61,42.2,171000.0],["2018-06-11",42.07,43.4,42.02,43.32,92800.0],["2018-06-12",43.19,44.45,43.12,43.61,115500.0],["2018-06-13",43.63,44.27,43.53,43.97,88200.0],["2018-06-14",44.29,45.21,43.88,44.77,163600.0],["2018-06-15",44.77,45.41,44.33,45.05,244200.0],["2018-06-18",44.96,45.27,44.05,45.07,227400.0],["2018-06-19",45.05,46.43,45.05,46.12,98300.0],["2018-06-20",33.32,33.7,28.54,28.77,3563400.0],["2018-06-21",29.5,29.81,28.78,29.73,871400.0],["2018-06-22",29.78,31.15,29.54,30.97,808500.0],["2018-06-25",30.96,31.09,29.55,30.66,334300.0],["2018-06-26",30.48,32.29,30.38,31.45,354400.0],["2018-06-27",31.29,32.0,30.6,31.49,217700.0],["2018-06-28",31.48,31.57,30.84,31.27,202500.0],["2018-06-29",31.27,32.16,31.08,32.0,292900.0],["2018-07-02",32.0,33.29,31.91,32.97,152300.0],["2018-07-03",32.94,33.31,32.67,32.83,73100.0],["2018-07-05",32.92,33.44,32.81,33.25,170100.0],["2018-07-06",33.25,34.15,33.07,33.79,167800.0],["2018-07-09",33.9,34.84,33.9,34.83,162500.0],["2018-07-10",34.91,35.48,34.59,35.1,134200.0],["2018-07-11",34.92,35.85,34.83,34.86,123100.0],["2018-07-12",35.15,35.77,35.05,35.17,86200.0],["2018-07-13",35.21,35.83,35.21,35.32,71200.0],["2018-07-16",35.21,35.71,34.88,35.26,261200.0],["2018-07-17",35.21,35.62,33.9,34.81,222900.0],["2018-07-18",34.78,35.23,34.4,34.72,171800.0],["2018-07-19",34.71,34.99,33.68,34.12,219800.0],["2018-07-20",34.13,34.83,33.83,34.23,149300.0],["2018-07-23",33.84,35.12,32.93,34.95,225800.0],["2018-07-24",35.09,35.3,33.91,34.29,209200.0],["2018-07-25",34.28,34.55,33.7,33.98,188400.0],["2018-07-26",38.15,44.95,37.86,40.68,798400.0],["2018-07-27",42.45,42.5,38.31,40.05,450500.0],["2018-07-30",40.02,40.65,38.92,39.43,281000.0],["2018-07-31",39.67,40.45,39.34,40.03,196700.0],["2018-08-01",40.17,40.76,39.6,40.53,139600.0],["2018-08-02",40.7,41.04,40.1,40.54,152900.0],["2018-08-03",40.4,41.45,40.01,41.33,165500.0],["2018-08-06",41.34,41.7,40.27,41.63,81800.0],["2018-08-07",41.6,41.84,40.85,41.6,89400.0],["2018-08-08",41.72,41.72,40.81,41.25,98900.0],["2018-08-09",41.25,42.17,41.11,41.78,86100.0],["2018-08-10",41.75,41.96,41.11,41.4,70700.0],["2018-08-13",41.33,41.79,40.65,41.49,61900.0],["2018-08-14",41.49,42.68,41.47,42.51,83700.0],["2018-08-15",42.51,42.51,41.31,41.53,58600.0],["2018-08-16",41.57,41.92,41.2,41.75,59600.0],["2018-08-17",41.65,42.3,41.3,42.11,43800.0],["2018-08-20",42.15,43.16,41.18,41.22,84700.0],["2018-08-21",41.5,42.01,41.01,41.22,111600.0],["2018-08-22",41.13,42.07,40.94,41.8,87900.0],["2018-08-23",41.91,42.09,41.25,41.47,56700.0],["2018-08-24",41.43,41.8,41.17,41.42,72000.0],["2018-08-27",41.42,42.78,41.38,41.76,117800.0],["2018-08-28",41.8,42.11,41.34,41.46,89200.0],["2018-08-29",41.3,41.78,41.0,41.39,58300.0],["2018-08-30",41.3,41.49,40.6,41.19,83500.0],["2018-08-31",41.07,41.79,39.58,41.39,120300.0],["2018-09-04",41.3,42.5,40.9,42.38,132400.0],["2018-09-05",42.45,43.26,42.17,42.38,76300.0],["2018-09-06",42.34,42.48,41.7,41.83,68300.0],["2018-09-07",41.75,42.13,41.25,41.53,53600.0],["2018-09-10",41.67,42.37,41.1,41.98,65300.0],["2018-09-11",41.94,42.03,41.24,41.46,57800.0],["2018-09-12",41.43,41.71,41.02,41.46,46700.0],["2018-09-13",41.62,41.62,40.66,41.4,81200.0],["2018-09-14",41.42,41.69,40.83,40.94,104600.0],["2018-09-17",41.02,41.24,40.8,40.98,76800.0],["2018-09-18",40.94,41.25,40.73,40.98,66500.0],["2018-09-19",40.98,41.1,40.22,40.51,82600.0],["2018-09-20",40.56,40.9,40.5,40.85,151300.0],["2018-09-21",40.84,41.2,40.77,41.02,268400.0],["2018-09-24",41.0,42.48,41.0,42.38,122900.0],["2018-09-25",42.26,42.6,42.05,42.44,79800.0],["2018-09-26",42.56,42.56,41.89,42.06,66300.0],["2018-09-27",42.05,42.23,41.8,42.22,37300.0],["2018-09-28",42.22,42.22,41.67,42.18,75300.0],["2018-10-01",42.37,42.39,41.8,41.8,105300.0],["2018-10-02",41.7,42.07,41.39,41.5,49300.0],["2018-10-03",41.62,42.68,41.45,41.91,74200.0],["2018-10-04",42.07,43.45,41.83,42.63,104300.0],["2018-10-05",42.57,42.97,42.33,42.66,65300.0],["2018-10-08",42.72,43.15,42.39,43.0,79000.0],["2018-10-09",43.01,43.22,41.37,41.65,103900.0],["2018-10-10",41.66,41.93,40.63,40.73,72900.0],["2018-10-11",40.61,40.87,39.15,39.94,90000.0],["2018-10-12",40.44,40.97,40.18,40.82,61300.0],["2018-10-15",40.79,41.71,40.52,41.1,78900.0],["2018-10-16",41.3,42.45,41.11,42.21,53300.0],["2018-10-17",42.05,42.87,41.03,41.4,101800.0],["2018-10-18",41.52,41.52,40.08,40.81,67200.0],["2018-10-19",40.8,41.53,39.88,41.0,68300.0],["2018-10-22",41.04,41.31,38.81,39.51,93000.0],["2018-10-23",38.97,40.97,38.01,40.5,97400.0],["2018-10-24",40.52,41.64,39.48,39.51,88800.0],["2018-10-25",42.66,42.66,35.26,36.05,210400.0],["2018-10-26",35.75,35.99,34.5,35.55,128700.0],["2018-10-29",35.97,36.78,34.55,35.01,82000.0],["2018-10-30",35.04,36.13,34.77,36.0,137200.0],["2018-10-31",36.27,36.37,35.68,35.76,128200.0],["2018-11-01",35.89,37.68,35.79,36.28,90800.0],["2018-11-02",36.47,36.94,35.62,36.19,75300.0],["2018-11-05",36.28,37.2,35.76,37.07,85600.0],["2018-11-06",37.07,37.73,36.57,37.68,41700.0],["2018-11-07",37.69,38.5,36.9,38.4,80300.0],["2018-11-08",38.3,39.71,37.34,39.37,118100.0],["2018-11-09",39.1,39.1,38.0,38.24,122700.0],["2018-11-12",38.17,38.37,35.44,35.54,219500.0],["2018-11-13",35.07,36.46,34.85,35.82,80300.0],["2018-11-14",36.12,36.12,34.87,35.37,80500.0],["2018-11-15",35.23,35.98,34.37,34.91,114300.0],["2018-11-16",34.48,36.05,34.39,35.71,99300.0],["2018-11-19",35.7,35.7,34.31,34.88,68600.0],["2018-11-20",34.53,35.89,33.64,33.94,112000.0],["2018-11-21",33.77,34.68,33.64,34.28,61100.0],["2018-11-23",34.11,35.55,34.11,34.87,30400.0],["2018-11-26",35.23,35.4,34.24,34.54,95600.0],["2018-11-27",34.37,35.2,33.87,34.6,90400.0],["2018-11-28",34.66,34.98,33.7,34.95,86600.0],["2018-11-29",34.81,35.51,34.33,34.38,63500.0],["2018-11-30",34.39,35.1,33.75,34.45,107700.0],["2018-12-03",34.73,35.29,34.35,34.75,103900.0],["2018-12-04",34.63,34.97,32.55,32.65,104100.0],["2018-12-06",32.22,33.8,31.7,32.14,117600.0],["2018-12-07",31.97,33.13,31.29,31.6,122400.0],["2018-12-10",31.65,31.82,30.39,31.77,176800.0],["2018-12-11",31.96,32.8,30.84,31.31,180800.0],["2018-12-12",31.69,32.35,31.05,31.38,85900.0],["2018-12-13",31.65,31.81,30.73,31.18,129400.0],["2018-12-14",31.09,31.75,30.13,30.23,122900.0],["2018-12-17",30.12,32.2,30.1,31.93,262200.0],["2018-12-18",32.42,32.81,31.52,32.1,157000.0],["2018-12-19",31.96,33.04,31.14,31.31,113700.0],["2018-12-20",31.32,31.35,30.4,30.48,131500.0],["2018-12-21",30.5,32.2,29.67,30.46,524200.0],["2018-12-24",30.15,30.63,30.03,30.16,47100.0],["2018-12-26",30.25,31.34,29.58,31.26,87400.0],["2018-12-27",30.76,31.19,29.6,31.16,131700.0],["2018-12-28",31.25,32.46,30.57,31.94,158600.0],["2018-12-31",31.93,34.66,31.79,33.61,182900.0],["2019-01-02",32.98,34.61,32.22,34.52,233500.0],["2019-01-03",34.5,34.75,33.1,33.1,99500.0],["2019-01-04",33.37,34.6,33.07,34.23,142300.0],["2019-01-07",34.49,35.2,33.47,34.7,273900.0],["2019-01-08",34.92,34.99,33.72,34.63,199700.0],["2019-01-09",34.68,35.26,34.02,34.48,93200.0],["2019-01-10",34.2,34.36,33.17,33.31,132000.0],["2019-01-11",33.02,34.14,32.19,34.05,275100.0],["2019-01-14",33.97,34.26,33.05,33.67,122100.0],["2019-01-15",33.68,34.1,33.36,34.09,91300.0],["2019-01-16",34.1,34.49,33.74,34.49,90700.0],["2019-01-17",33.97,35.22,33.34,35.1,195200.0],["2019-01-18",35.14,35.74,34.62,35.31,80300.0],["2019-01-22",35.49,35.73,34.82,35.58,83300.0],["2019-01-23",35.69,35.99,34.52,35.67,63400.0],["2019-01-24",35.67,36.83,35.34,36.45,78300.0],["2019-01-25",36.46,37.17,36.43,37.01,104800.0],["2019-01-28",36.8,37.1,36.19,37.05,85100.0],["2019-01-29",37.04,37.15,36.37,37.02,73500.0],["2019-01-30",37.07,38.16,37.07,37.92,81700.0],["2019-01-31",37.93,38.7,36.98,37.99,119700.0],["2019-02-01",38.0,38.37,37.69,37.97,39700.0],["2019-02-04",38.13,38.13,37.27,38.1,94900.0],["2019-02-05",38.17,38.75,38.05,38.38,90400.0],["2019-02-06",38.35,39.33,37.86,38.63,106700.0],["2019-02-07",38.5,39.25,37.9,38.31,127500.0],["2019-02-08",38.1,38.41,37.76,38.19,87700.0],["2019-02-11",38.25,38.61,38.07,38.32,79100.0],["2019-02-12",38.58,39.26,38.47,39.14,64200.0],["2019-02-13",39.21,39.63,38.87,38.93,209200.0],["2019-02-14",38.78,39.58,38.78,39.07,82900.0],["2019-02-15",39.22,39.98,39.13,39.52,85600.0],["2019-02-19",39.33,40.23,39.31,40.0,105500.0],["2019-02-20",39.65,40.18,39.32,40.05,100700.0],["2019-02-21",40.03,40.71,39.73,40.49,128700.0],["2019-02-22",37.27,37.27,32.26,33.94,470700.0],["2019-02-25",34.0,34.7,32.79,33.37,224900.0],["2019-02-26",33.48,33.67,32.44,32.53,221900.0],["2019-02-27",32.27,33.86,32.27,33.19,134400.0],["2019-02-28",33.15,33.36,32.57,32.63,182800.0],["2019-03-01",32.77,33.31,32.66,32.92,208400.0],["2019-03-04",33.05,33.07,31.16,31.34,316500.0],["2019-03-05",31.26,31.9,30.99,31.77,257700.0],["2019-03-06",31.77,32.38,30.7,31.27,283700.0],["2019-03-07",31.26,32.19,30.77,31.14,236600.0],["2019-03-08",30.83,31.3,30.43,30.66,196200.0],["2019-03-11",30.71,30.97,29.46,30.52,300200.0],["2019-03-12",30.54,31.26,30.26,30.57,314500.0],["2019-03-13",30.57,31.2,29.05,29.37,315000.0],["2019-03-14",29.37,30.35,29.37,29.63,152800.0],["2019-03-15",29.65,30.36,29.51,29.96,904300.0],["2019-03-18",29.94,30.9,29.63,30.48,209900.0],["2019-03-19",30.59,30.67,30.1,30.15,72200.0],["2019-03-20",30.07,30.11,29.55,29.82,150900.0],["2019-03-21",29.67,30.43,29.64,30.08,138500.0],["2019-03-22",29.84,30.13,29.35,29.42,162100.0],["2019-03-25",29.54,29.91,29.14,29.54,119800.0],["2019-03-26",29.72,29.97,29.31,29.7,133600.0],["2019-03-27",29.55,29.74,29.01,29.61,119500.0],["2019-03-28",29.59,29.97,29.59,29.86,98900.0],["2019-03-29",29.96,30.34,29.7,30.24,137600.0],["2019-04-01",30.39,30.85,30.08,30.4,139900.0],["2019-04-02",30.34,30.92,30.16,30.7,128800.0],["2019-04-03",30.9,30.98,29.98,30.3,104700.0],["2019-04-04",30.29,30.79,30.07,30.39,144200.0],["2019-04-05",30.42,31.7,30.21,31.16,207300.0],["2019-04-08",31.15,31.45,30.81,31.29,149000.0],["2019-04-09",31.16,31.61,31.04,31.18,162100.0],["2019-04-10",31.18,32.13,31.18,31.72,101300.0],["2019-04-11",31.78,32.19,31.64,31.91,102000.0],["2019-04-12",32.03,32.53,31.95,32.04,118400.0],["2019-04-15",32.04,32.67,32.04,32.13,124400.0],["2019-04-16",32.22,32.3,31.25,32.18,101200.0],["2019-04-17",32.34,32.43,31.07,31.16,146200.0],["2019-04-18",31.0,31.71,30.96,31.64,126200.0],["2019-04-22",31.5,32.36,31.5,31.84,151500.0],["2019-04-23",32.05,33.08,31.57,32.77,167100.0],["2019-04-24",32.84,33.12,32.28,32.32,112100.0],["2019-04-25",32.18,33.01,31.85,32.63,137600.0],["2019-04-26",32.85,33.22,32.47,33.14,280000.0],["2019-04-29",33.09,33.46,32.86,33.0,93000.0],["2019-04-30",32.92,33.19,31.66,31.85,267600.0],["2019-05-01",31.73,33.98,31.67,32.79,323300.0],["2019-05-02",32.65,34.09,32.65,33.96,195100.0],["2019-05-03",36.0,40.4,34.5,39.22,513000.0],["2019-05-06",38.84,41.88,38.81,41.14,339500.0],["2019-05-07",40.58,40.91,39.3,39.85,207100.0],["2019-05-08",40.0,41.09,39.75,40.68,283400.0],["2019-05-09",39.72,41.04,38.62,39.7,235300.0],["2019-05-10",39.63,40.45,39.24,39.52,303500.0],["2019-05-13",38.53,39.34,38.09,38.36,221100.0],["2019-05-14",38.37,39.16,38.16,38.3,346900.0],["2019-05-15",37.94,38.59,37.6,38.22,141300.0],["2019-05-16",38.45,38.73,36.7,37.01,278200.0],["2019-05-17",36.62,37.39,36.55,36.93,243400.0],["2019-05-20",36.82,37.99,35.67,37.18,224100.0],["2019-05-21",37.4,38.51,37.16,37.69,174200.0],["2019-05-22",37.64,38.18,37.26,37.47,94700.0],["2019-05-23",37.19,37.62,36.32,37.28,159200.0],["2019-05-24",37.5,38.54,37.34,38.09,149500.0],["2019-05-28",38.17,38.67,38.15,38.2,107500.0],["2019-05-29",37.93,38.67,37.87,38.42,125300.0],["2019-05-30",38.85,39.02,38.25,38.51,88400.0],["2019-05-31",38.22,38.57,37.69,38.0,91300.0],["2019-06-03",37.97,39.12,37.97,38.53,140200.0],["2019-06-04",38.82,39.6,38.71,39.3,195200.0],["2019-06-05",39.48,39.86,38.65,39.41,114500.0],["2019-06-06",39.62,39.84,38.9,39.35,78900.0],["2019-06-07",39.52,40.33,39.2,40.18,95200.0],["2019-06-10",40.24,40.69,39.52,39.95,113600.0],["2019-06-11",39.91,40.5,39.5,39.71,178400.0],["2019-06-12",39.99,40.59,39.66,40.48,68600.0],["2019-06-13",40.78,40.82,39.7,40.38,128400.0],["2019-06-14",40.41,40.41,39.55,39.77,121700.0],["2019-06-17",40.16,40.74,39.8,40.52,160500.0],["2019-06-18",40.87,41.43,40.22,40.48,241500.0],["2019-06-19",40.47,40.53,39.8,40.01,157500.0],["2019-06-20",40.3,40.46,39.9,40.41,85100.0],["2019-06-21",40.19,40.5,39.81,40.19,266500.0],["2019-06-24",40.0,40.05,38.53,38.84,130000.0],["2019-06-25",38.75,39.23,38.49,38.61,128600.0],["2019-06-26",38.77,38.91,38.14,38.72,112500.0],["2019-06-27",38.68,39.43,38.15,39.43,134000.0],["2019-06-28",39.94,40.8,39.52,40.62,267100.0],["2019-07-01",40.72,40.85,39.85,40.47,122100.0],["2019-07-02",40.62,40.71,39.68,40.66,155400.0],["2019-07-03",40.68,41.44,40.1,41.44,116800.0],["2019-07-05",41.4,42.12,40.76,41.16,178200.0],["2019-07-08",41.1,41.27,40.49,40.67,125600.0],["2019-07-09",40.58,40.97,40.38,40.96,110400.0],["2019-07-10",41.12,41.22,40.52,40.94,111100.0],["2019-07-11",41.39,41.39,39.86,40.11,114700.0],["2019-07-12",40.04,40.24,39.45,40.05,86700.0],["2019-07-15",40.17,40.78,39.49,40.34,119300.0],["2019-07-16",40.21,41.34,40.07,40.77,119300.0],["2019-07-17",40.83,41.18,40.33,40.87,108200.0],["2019-07-18",40.91,41.35,40.45,41.08,86300.0],["2019-07-19",40.91,41.45,40.58,40.62,113300.0],["2019-07-22",40.65,41.18,40.64,40.96,158800.0],["2019-07-23",41.05,41.05,40.03,40.74,140900.0],["2019-07-24",40.52,41.12,39.7,40.82,154100.0],["2019-07-25",47.5,56.31,47.13,52.6,1435700.0],["2019-07-26",53.46,56.79,53.38,55.85,492600.0],["2019-07-29",55.44,56.06,51.32,53.36,516300.0],["2019-07-30",53.67,54.3,52.97,53.52,507600.0],["2019-07-31",53.29,57.51,53.29,55.09,343200.0],["2019-08-01",55.01,55.71,54.33,54.8,386600.0],["2019-08-02",54.38,55.64,54.2,54.98,241000.0],["2019-08-05",54.7,54.88,53.48,54.46,218600.0],["2019-08-06",54.87,55.5,53.67,55.3,179700.0],["2019-08-07",54.93,56.1,54.06,55.5,259000.0],["2019-08-08",56.04,57.95,55.97,56.58,205200.0],["2019-08-09",56.44,56.82,55.75,56.26,177200.0],["2019-08-12",56.04,57.3,55.66,56.22,121900.0],["2019-08-13",56.22,57.05,55.95,56.58,129400.0],["2019-08-14",55.72,56.58,54.6,54.85,223200.0],["2019-08-15",55.2,55.89,54.79,55.15,143400.0],["2019-08-16",55.64,56.69,55.6,56.21,129900.0],["2019-08-19",56.82,58.72,56.09,57.47,200600.0],["2019-08-20",57.69,58.93,55.46,55.68,159000.0],["2019-08-21",56.47,57.19,55.35,56.99,322100.0],["2019-08-22",57.17,57.46,55.72,56.76,166900.0],["2019-08-23",56.51,57.32,54.47,55.91,130500.0],["2019-08-26",56.28,57.6,55.76,57.32,139900.0],["2019-08-27",57.56,57.83,56.03,56.23,110700.0],["2019-08-28",56.4,57.81,56.01,57.15,190300.0],["2019-08-29",57.42,58.13,56.3,57.4,81800.0],["2019-08-30",57.55,57.55,56.12,56.76,91200.0],["2019-09-03",56.49,57.6,54.75,55.55,167700.0],["2019-09-04",56.0,56.37,54.79,55.85,163700.0],["2019-09-05",56.25,56.37,55.0,55.77,113700.0],["2019-09-06",55.81,56.33,55.06,55.2,87900.0],["2019-09-09",55.28,55.49,54.09,55.1,177200.0],["2019-09-10",55.03,55.95,52.5,55.61,125400.0],["2019-09-11",55.71,56.0,54.56,55.57,109900.0],["2019-09-12",55.77,56.0,54.77,54.86,152200.0],["2019-09-13",55.09,55.33,52.55,53.91,133500.0],["2019-09-16",53.81,54.74,53.7,54.27,120300.0],["2019-09-17",54.3,54.87,53.47,54.49,114700.0],["2019-09-18",54.85,55.32,53.59,54.32,158600.0],["2019-09-19",54.35,54.54,53.53,53.73,224800.0],["2019-09-20",53.9,54.61,53.03,53.12,419300.0],["2019-09-23",51.86,53.82,51.02,52.92,185700.0],["2019-09-24",53.85,55.64,52.7,52.75,158800.0],["2019-09-25",52.43,53.63,52.32,53.1,229700.0],["2019-09-26",53.4,54.32,52.47,53.43,174500.0],["2019-09-27",53.43,55.89,53.43,53.91,165700.0],["2019-09-30",53.99,55.81,53.47,54.89,169000.0],["2019-10-01",55.35,58.0,55.22,57.59,243600.0],["2019-10-02",57.25,58.27,56.62,56.97,199500.0],["2019-10-03",56.64,57.84,55.34,56.06,128500.0],["2019-10-04",56.1,57.61,56.1,57.07,142100.0],["2019-10-07",57.07,57.35,56.42,56.87,151300.0],["2019-10-08",56.41,57.52,55.75,56.69,152900.0],["2019-10-09",56.95,57.55,55.68,55.74,83300.0],["2019-10-10",56.03,56.7,55.77,56.28,137800.0],["2019-10-11",57.0,59.76,56.81,57.11,164400.0],["2019-10-14",56.75,57.36,56.18,56.96,117200.0],["2019-10-15",57.2,58.04,56.79,57.4,108300.0],["2019-10-16",57.23,58.43,56.86,58.07,102000.0],["2019-10-17",58.15,59.39,58.15,58.28,114600.0],["2019-10-18",58.08,59.59,57.75,57.87,106700.0],["2019-10-21",58.36,58.94,56.5,56.97,112100.0],["2019-10-22",57.22,57.35,55.96,55.97,200700.0],["2019-10-23",56.03,56.47,55.01,55.55,154000.0],["2019-10-24",55.76,55.76,53.94,54.27,183700.0],["2019-10-25",63.0,75.72,62.12,73.36,1219200.0],["2019-10-28",74.19,75.0,67.05,70.05,452900.0],["2019-10-29",69.76,69.89,67.05,67.51,296000.0],["2019-10-30",67.88,70.59,67.46,69.67,207200.0],["2019-10-31",70.01,70.96,69.38,70.39,217100.0],["2019-11-01",70.85,71.05,68.46,68.53,173900.0],["2019-11-04",69.01,69.01,66.63,66.73,186400.0],["2019-11-05",64.68,67.09,62.01,62.61,274900.0],["2019-11-06",62.3,62.34,60.28,60.48,195600.0],["2019-11-07",60.92,61.43,60.16,60.41,134400.0],["2019-11-08",60.13,60.49,58.98,60.22,158900.0],["2019-11-11",60.01,60.54,59.31,60.23,130800.0],["2019-11-12",60.23,61.39,60.18,60.45,98700.0],["2019-11-13",59.98,60.87,58.95,60.53,124000.0],["2019-11-14",60.8,60.91,59.76,59.77,85000.0],["2019-11-15",60.11,60.43,58.63,60.01,87200.0],["2019-11-18",59.92,60.8,59.9,60.09,87000.0],["2019-11-19",60.46,61.25,60.13,60.13,101600.0],["2019-11-20",59.75,61.03,58.29,58.5,114600.0],["2019-11-21",58.34,58.55,57.1,58.23,121600.0],["2019-11-22",58.15,58.36,57.38,57.6,111000.0],["2019-11-25",57.67,58.79,57.63,58.37,105800.0],["2019-11-26",58.38,58.44,57.46,57.61,104700.0],["2019-11-27",57.93,58.33,57.17,57.5,99000.0],["2019-11-29",57.27,57.94,56.7,57.8,50200.0],["2019-12-02",57.6,58.0,56.03,56.57,158300.0],["2019-12-03",56.48,57.18,55.14,56.89,182700.0],["2019-12-04",57.0,57.97,56.91,57.06,136700.0],["2019-12-05",57.18,57.89,56.68,57.05,171800.0],["2019-12-06",57.08,58.73,57.01,57.48,149500.0],["2019-12-09",57.33,58.2,55.44,55.54,145800.0],["2019-12-10",55.47,56.81,54.82,55.42,134800.0],["2019-12-11",55.57,55.78,53.97,54.25,119900.0],["2019-12-12",54.18,54.98,53.31,53.5,93100.0],["2019-12-13",53.49,53.67,52.08,53.15,240000.0],["2019-12-16",53.57,54.99,53.33,53.81,165500.0],["2019-12-17",54.0,54.49,53.54,54.34,100600.0],["2019-12-18",54.44,54.8,53.07,53.36,164700.0],["2019-12-19",53.43,53.73,52.64,53.12,79600.0],["2019-12-20",53.22,53.22,52.27,52.43,707500.0],["2019-12-23",52.44,52.65,51.37,52.29,191100.0],["2019-12-24",52.33,53.13,51.88,53.0,45000.0],["2019-12-26",52.82,53.13,52.31,52.99,125100.0],["2019-12-27",52.89,53.4,52.29,52.83,142600.0],["2019-12-30",52.9,53.31,51.89,52.27,127100.0],["2019-12-31",52.1,53.06,51.8,51.85,131800.0],["2020-01-02",52.1,52.69,51.15,52.4,131500.0],["2020-01-03",51.8,52.27,51.26,51.68,132300.0],["2020-01-06",52.4,55.1,51.54,54.06,266500.0],["2020-01-07",53.64,54.07,52.14,52.92,138000.0],["2020-01-08",53.13,53.13,51.61,51.89,125200.0],["2020-01-09",52.01,52.01,50.0,50.13,157100.0],["2020-01-10",52.08,52.08,49.71,49.8,189600.0],["2020-01-13",50.03,50.31,49.0,49.73,183400.0],["2020-01-14",49.51,49.61,48.42,49.43,240800.0],["2020-01-15",49.32,49.73,47.68,47.78,179500.0],["2020-01-16",47.88,48.24,45.33,47.11,209100.0],["2020-01-17",47.44,47.44,45.26,45.43,114500.0],["2020-01-21",46.6,47.5,45.18,45.89,236300.0],["2020-01-22",45.89,46.11,45.0,45.71,461100.0],["2020-01-23",45.53,46.2,45.16,45.97,202700.0],["2020-01-24",45.78,45.97,43.41,43.89,206200.0],["2020-01-27",43.46,44.71,43.19,44.46,179800.0],["2020-01-28",44.75,45.34,44.21,45.21,174300.0],["2020-01-29",45.27,45.96,44.55,45.13,238300.0],["2020-01-30",44.65,45.3,42.7,42.93,180400.0],["2020-01-31",42.64,43.07,40.79,41.11,183900.0],["2020-02-03",41.29,41.37,39.94,40.25,268400.0],["2020-02-04",40.39,40.98,39.97,40.59,206800.0],["2020-02-05",40.69,42.44,40.69,42.43,158000.0],["2020-02-06",42.56,42.95,42.06,42.34,144100.0],["2020-02-07",42.0,42.0,40.93,41.36,149100.0],["2020-02-10",41.24,42.02,41.23,41.87,122000.0],["2020-02-11",41.87,42.0,41.28,41.84,113500.0],["2020-02-12",42.02,42.14,41.47,42.0,114000.0],["2020-02-13",42.23,42.36,41.32,41.52,83200.0],["2020-02-14",41.49,42.22,41.12,41.48,106100.0],["2020-02-18",41.31,42.87,41.08,42.41,176200.0],["2020-02-19",42.38,42.89,41.82,42.57,146800.0],["2020-02-20",42.53,42.53,41.26,42.0,250600.0],["2020-02-21",43.93,45.35,41.31,42.75,374900.0],["2020-02-24",41.22,42.96,40.15,42.61,255000.0],["2020-02-25",42.73,43.26,42.03,42.61,440800.0],["2020-02-26",42.74,43.77,42.06,42.25,169000.0],["2020-02-27",41.56,42.8,40.66,41.12,305900.0],["2020-02-28",40.5,41.86,40.36,41.76,323800.0],["2020-03-02",41.69,42.72,41.15,42.56,257100.0],["2020-03-03",42.29,42.8,41.42,42.15,301800.0],["2020-03-04",42.41,43.51,42.41,43.06,204700.0],["2020-03-05",42.51,43.59,42.41,42.91,263300.0],["2020-03-06",42.25,43.57,40.63,41.41,192400.0],["2020-03-09",39.93,40.09,37.48,37.53,263300.0],["2020-03-10",38.38,38.38,34.66,37.76,213800.0],["2020-03-11",37.14,37.29,36.08,36.39,211200.0],["2020-03-12",34.84,34.84,29.78,30.27,258300.0],["2020-03-13",31.23,32.0,27.55,31.94,281400.0],["2020-03-16",28.51,30.99,26.55,26.77,348100.0],["2020-03-17",27.32,28.63,23.88,25.23,357700.0],["2020-03-18",24.26,25.68,22.26,22.38,242400.0],["2020-03-19",22.42,26.29,22.01,25.46,309000.0],["2020-03-20",25.69,27.29,24.57,25.74,313400.0],["2020-03-23",25.08,27.34,24.54,25.39,238000.0],["2020-03-24",26.3,27.73,25.83,27.65,163600.0],["2020-03-25",27.54,29.77,26.43,28.99,201400.0],["2020-03-26",29.13,30.91,28.38,29.14,187400.0],["2020-03-27",28.75,30.08,27.67,29.29,219700.0],["2020-03-30",28.87,28.98,27.48,28.53,117800.0],["2020-03-31",28.2,29.57,28.04,28.91,157200.0],["2020-04-01",28.56,30.04,27.38,28.47,168300.0],["2020-04-02",28.37,29.76,27.98,29.68,180700.0],["2020-04-03",29.56,30.97,27.55,27.83,100700.0],["2020-04-06",28.91,29.88,28.1,29.09,149500.0],["2020-04-07",30.0,30.54,27.85,28.11,173800.0],["2020-04-08",28.61,30.91,28.19,30.91,120800.0],["2020-04-09",31.77,33.29,30.9,32.83,155300.0],["2020-04-13",33.0,33.02,29.67,30.08,103000.0],["2020-04-14",30.32,31.47,29.27,31.28,160100.0],["2020-04-15",30.57,30.57,29.42,29.56,200100.0],["2020-04-16",30.04,30.63,29.45,30.41,157800.0],["2020-04-17",31.17,32.46,30.74,32.44,117700.0],["2020-04-20",31.6,33.62,31.57,32.71,176500.0],["2020-04-21",32.14,33.46,30.59,32.79,138300.0],["2020-04-22",33.28,33.88,31.3,31.37,89600.0],["2020-04-23",31.63,33.27,31.4,32.8,179400.0],["2020-04-24",32.81,33.75,31.84,33.4,132000.0],["2020-04-27",33.73,35.68,33.73,34.85,104200.0],["2020-04-28",35.6,35.6,33.21,33.21,94500.0],["2020-04-29",34.21,36.03,33.38,35.84,154300.0],["2020-04-30",34.94,34.94,32.35,33.23,129800.0],["2020-05-01",32.52,34.18,31.24,32.31,143400.0],["2020-05-04",32.09,33.5,31.83,32.95,165300.0],["2020-05-05",33.55,37.4,33.35,34.07,262800.0],["2020-05-06",33.96,34.52,33.26,33.89,134400.0],["2020-05-07",34.53,35.25,33.06,34.55,205000.0],["2020-05-08",31.01,33.5,29.47,30.54,425000.0],["2020-05-11",30.3,32.24,29.75,31.27,193300.0],["2020-05-12",31.2,31.68,29.66,29.77,268400.0],["2020-05-13",29.79,29.94,28.38,28.95,155500.0],["2020-05-14",28.13,29.44,27.54,29.21,187500.0],["2020-05-15",29.06,30.61,28.58,30.2,192000.0],["2020-05-18",31.2,33.68,31.1,33.58,252500.0],["2020-05-19",33.39,34.01,32.15,32.6,166300.0],["2020-05-20",33.02,33.7,32.88,33.19,173900.0],["2020-05-21",33.29,33.46,32.56,32.64,122600.0],["2020-05-22",32.71,33.49,32.34,33.37,100700.0],["2020-05-26",34.21,34.48,33.41,33.59,222500.0],["2020-05-27",34.18,35.25,33.19,34.97,152400.0],["2020-05-28",35.14,35.78,34.06,34.18,199500.0],["2020-05-29",33.88,34.23,32.14,33.53,165100.0],["2020-06-01",33.65,34.68,33.12,33.91,143600.0],["2020-06-02",34.13,35.34,33.26,34.84,122500.0],["2020-06-03",34.43,35.25,32.72,33.14,241400.0],["2020-06-04",33.48,35.55,33.01,34.73,168800.0],["2020-06-05",35.9,36.96,35.26,36.96,182000.0],["2020-06-08",37.5,38.17,36.93,37.28,169000.0],["2020-06-09",36.86,37.36,36.2,37.01,164100.0],["2020-06-10",36.79,37.13,35.89,36.33,176500.0],["2020-06-11",35.16,35.16,32.54,32.55,166800.0],["2020-06-12",33.7,35.11,31.55,33.13,127100.0],["2020-06-15",32.0,34.79,31.64,33.98,101000.0],["2020-06-16",34.91,35.56,33.97,34.8,131500.0],["2020-06-17",34.53,35.16,33.37,33.82,101100.0],["2020-06-18",33.51,34.75,33.51,34.22,75900.0],["2020-06-19",34.72,35.11,34.07,34.33,142300.0],["2020-06-22",34.2,34.87,32.83,34.73,159600.0],["2020-06-23",35.22,36.56,35.22,36.03,122400.0],["2020-06-24",35.7,35.7,33.75,33.8,109400.0],["2020-06-25",33.55,34.55,33.19,34.3,134500.0],["2020-06-26",33.94,34.03,32.89,33.01,197000.0],["2020-06-29",33.59,35.17,33.01,34.79,94300.0],["2020-06-30",34.55,37.75,34.55,37.73,241000.0],["2020-07-01",37.63,39.08,36.9,38.57,198700.0],["2020-07-02",39.38,39.7,38.02,38.37,143900.0],["2020-07-06",39.06,39.55,38.08,38.13,149600.0],["2020-07-07",37.83,37.9,35.78,36.09,115300.0],["2020-07-08",36.01,36.61,34.67,35.3,84800.0],["2020-07-09",35.15,35.44,34.16,34.77,86900.0],["2020-07-10",34.63,35.52,34.31,35.35,66300.0],["2020-07-13",35.8,36.54,35.17,35.36,99500.0],["2020-07-14",35.31,36.39,34.93,36.33,109200.0],["2020-07-15",36.74,38.19,36.64,37.8,121700.0],["2020-07-16",37.46,37.46,36.01,37.29,114600.0],["2020-07-17",36.86,37.66,36.66,36.81,107200.0],["2020-07-20",36.86,37.48,35.63,36.18,58000.0],["2020-07-21",36.57,37.2,36.42,36.72,116000.0],["2020-07-22",36.62,36.95,36.12,36.34,90300.0],["2020-07-23",36.5,36.94,35.79,36.47,79900.0],["2020-07-24",36.27,36.27,35.42,35.67,89500.0],["2020-07-27",35.54,36.91,35.53,36.86,116800.0],["2020-07-28",36.58,37.27,35.27,35.27,79900.0],["2020-07-29",35.23,36.68,35.23,36.28,93300.0],["2020-07-30",35.59,37.42,34.93,37.17,137200.0],["2020-07-31",36.68,37.75,35.33,36.4,227700.0],["2020-08-03",36.39,37.0,35.34,35.67,84600.0],["2020-08-04",35.67,35.97,32.84,33.14,246800.0],["2020-08-05",33.68,34.46,33.58,34.09,86300.0],["2020-08-06",34.32,35.44,33.25,33.56,70700.0],["2020-08-07",33.7,35.2,33.7,34.47,117000.0],["2020-08-10",34.89,35.2,33.56,34.55,91900.0],["2020-08-11",34.95,36.06,34.68,35.07,151100.0],["2020-08-12",35.4,36.42,35.08,35.68,112500.0],["2020-08-13",35.6,36.43,35.37,36.34,88000.0],["2020-08-14",36.2,36.24,35.33,35.77,128100.0],["2020-08-17",35.56,36.64,35.38,36.59,79900.0],["2020-08-18",36.57,36.68,35.94,36.17,70500.0],["2020-08-19",36.1,36.62,35.78,36.52,70700.0],["2020-08-20",36.07,37.64,36.07,37.42,89300.0],["2020-08-21",37.25,37.46,35.94,36.39,77400.0],["2020-08-24",36.8,37.95,36.03,37.84,90700.0],["2020-08-25",37.87,38.0,37.04,37.74,78300.0],["2020-08-26",37.58,37.79,36.53,36.84,81500.0],["2020-08-27",36.95,37.91,36.85,37.43,80500.0],["2020-08-28",37.56,37.56,36.83,37.32,46400.0],["2020-08-31",37.27,38.48,36.55,38.33,230900.0],["2020-09-01",38.12,38.97,36.35,36.71,96800.0],["2020-09-02",36.71,38.0,36.6,37.96,93000.0],["2020-09-03",38.05,38.07,37.06,37.59,98900.0],["2020-09-04",38.1,38.15,36.77,37.3,101700.0],["2020-09-08",36.88,37.63,36.37,36.86,93700.0],["2020-09-09",37.07,37.45,36.42,36.77,103600.0],["2020-09-10",36.88,37.52,36.46,36.61,84700.0],["2020-09-11",36.77,36.85,35.79,36.46,61800.0],["2020-09-14",36.96,37.41,35.89,36.26,135800.0],["2020-09-15",36.69,36.72,34.44,35.75,170100.0],["2020-09-16",36.04,38.17,35.96,37.08,118400.0],["2020-09-17",36.72,37.15,36.29,36.69,74600.0],["2020-09-18",37.19,37.19,35.18,36.54,578600.0],["2020-09-21",35.86,36.26,33.8,34.37,210500.0],["2020-09-22",34.55,35.2,33.14,33.37,121500.0],["2020-09-23",33.38,34.9,32.5,32.56,92700.0],["2020-09-24",32.5,33.65,32.21,33.24,77000.0],["2020-09-25",33.04,34.37,33.04,34.22,73200.0],["2020-09-28",34.55,35.74,34.5,35.34,140600.0],["2020-09-29",35.14,36.12,33.78,34.18,88400.0],["2020-09-30",34.2,35.59,33.67,35.39,167200.0],["2020-10-01",35.56,37.73,35.01,37.21,186400.0],["2020-10-02",36.41,37.46,35.45,36.09,162700.0],["2020-10-05",36.62,37.38,35.78,35.99,85800.0],["2020-10-06",36.06,36.64,35.35,35.75,153800.0],["2020-10-07",35.91,37.77,35.89,37.53,114200.0],["2020-10-08",37.99,38.35,37.06,37.93,75200.0],["2020-10-09",38.18,38.42,36.5,38.32,55400.0],["2020-10-12",38.43,39.45,38.28,38.92,65600.0],["2020-10-13",38.61,39.03,38.26,38.59,44600.0],["2020-10-14",38.59,38.61,37.55,37.55,35500.0],["2020-10-15",37.08,38.69,36.54,38.36,79400.0],["2020-10-16",38.36,39.11,38.36,38.55,56500.0],["2020-10-19",38.86,38.93,37.77,37.82,140700.0],["2020-10-20",37.43,37.84,35.62,36.13,117100.0],["2020-10-21",35.98,36.6,34.61,35.83,69900.0],["2020-10-22",35.79,36.85,35.49,35.94,109100.0],["2020-10-23",36.04,36.04,34.87,35.21,38200.0],["2020-10-26",34.83,35.11,34.13,34.64,94200.0],["2020-10-27",34.46,34.92,34.06,34.4,91100.0],["2020-10-28",33.5,33.99,33.13,33.34,63300.0],["2020-10-29",33.21,34.0,32.85,33.54,73500.0],["2020-10-30",33.69,33.69,32.04,32.62,140700.0],["2020-11-02",33.15,33.69,32.75,33.12,85900.0],["2020-11-03",33.63,35.33,32.99,35.04,136700.0],["2020-11-04",34.99,37.16,34.92,36.77,128300.0],["2020-11-05",36.0,36.75,33.01,33.9,157000.0],["2020-11-06",33.99,34.86,32.55,32.59,82300.0],["2020-11-09",34.14,35.84,32.51,35.1,182300.0],["2020-11-10",35.58,38.34,34.86,38.33,108400.0],["2020-11-11",38.33,38.33,36.96,37.76,68600.0],["2020-11-12",37.29,37.63,36.78,37.5,125400.0],["2020-11-13",37.63,38.01,36.47,37.81,85700.0],["2020-11-16",38.0,39.04,37.67,38.07,87600.0],["2020-11-17",37.82,37.82,36.54,37.45,84900.0],["2020-11-18",37.54,38.02,36.92,36.92,50000.0],["2020-11-19",36.58,36.95,35.93,36.54,40900.0],["2020-11-20",36.14,36.38,35.68,36.2,75500.0],["2020-11-23",36.41,37.5,36.41,37.17,44300.0],["2020-11-24",37.56,39.36,37.2,39.04,92300.0],["2020-11-25",38.68,39.35,37.22,38.25,101600.0],["2020-11-27",38.47,38.96,37.84,38.27,26200.0],["2020-11-30",37.96,38.38,37.57,37.8,135800.0],["2020-12-01",38.13,38.29,36.99,37.42,113800.0],["2020-12-02",36.95,37.38,36.32,37.07,77600.0],["2020-12-03",36.98,36.98,36.16,36.61,54900.0],["2020-12-04",36.61,37.85,36.46,37.72,49300.0],["2020-12-07",37.48,37.92,36.6,37.24,56600.0],["2020-12-08",36.95,38.12,36.38,37.97,112300.0],["2020-12-09",38.48,39.82,37.84,38.15,97100.0],["2020-12-10",38.1,38.85,37.4,38.68,63500.0],["2020-12-11",38.5,38.56,37.0,37.26,100600.0],["2020-12-14",37.74,38.61,37.71,38.45,99500.0],["2020-12-15",38.72,39.47,38.03,39.27,82900.0],["2020-12-16",41.39,42.5,40.32,40.95,184200.0],["2020-12-17",41.41,42.29,39.62,42.04,221100.0],["2020-12-18",42.27,47.48,42.09,44.8,569200.0],["2020-12-21",43.83,44.07,41.02,42.82,181000.0],["2020-12-22",42.78,45.69,42.22,44.15,81500.0],["2020-12-23",44.12,45.63,43.73,44.09,56700.0],["2020-12-24",44.02,45.08,43.17,43.2,35600.0],["2020-12-28",43.66,44.72,43.66,44.19,124600.0],["2020-12-29",44.02,44.85,42.22,42.86,72100.0],["2020-12-30",42.89,45.15,42.64,44.79,75200.0],["2020-12-31",44.9,45.71,44.45,45.26,79500.0],["2021-01-04",45.72,45.8,42.68,42.84,101800.0],["2021-01-05",42.98,43.65,42.1,42.88,125700.0],["2021-01-06",43.46,46.2,43.02,45.89,155100.0],["2021-01-07",45.92,47.15,44.99,45.96,83200.0],["2021-01-08",46.38,46.38,42.48,42.86,159200.0],["2021-01-11",42.43,43.77,40.78,41.28,122300.0],["2021-01-12",41.47,41.47,39.21,40.22,168200.0],["2021-01-13",40.26,40.39,39.14,39.98,135100.0],["2021-01-14",40.39,41.79,40.31,41.0,110000.0],["2021-01-15",40.42,41.34,39.0,39.23,67100.0],["2021-01-19",39.55,40.43,38.56,39.95,89400.0],["2021-01-20",40.11,40.5,38.83,39.83,89600.0],["2021-01-21",39.96,39.96,38.62,39.23,71700.0],["2021-01-22",38.71,39.21,38.06,38.96,76200.0],["2021-01-25",38.7,39.29,37.58,38.69,144100.0],["2021-01-26",39.16,39.32,38.01,38.2,77700.0],["2021-01-27",37.58,38.25,36.55,37.3,104700.0],["2021-01-28",37.6,38.34,37.0,37.76,110900.0],["2021-01-29",37.7,38.46,36.78,37.01,87800.0],["2021-02-01",37.19,37.39,36.15,36.76,64700.0],["2021-02-02",37.31,37.81,36.65,37.72,124300.0],["2021-02-03",37.92,38.14,36.91,36.93,58200.0],["2021-02-04",37.02,38.05,36.91,37.51,108200.0],["2021-02-05",37.84,38.19,37.6,37.89,98600.0],["2021-02-08",38.09,38.73,37.96,38.42,109200.0],["2021-02-09",38.57,38.69,37.83,38.31,132900.0],["2021-02-10",38.77,39.07,37.71,37.97,101100.0],["2021-02-11",38.0,38.39,37.25,37.59,86600.0],["2021-02-12",37.43,37.68,36.47,36.58,59700.0],["2021-02-16",36.74,36.88,35.93,36.5,114000.0],["2021-02-17",36.19,36.8,36.19,36.41,84500.0],["2021-02-18",36.39,36.39,35.41,35.54,131200.0],["2021-02-19",35.96,36.28,35.17,35.64,215600.0],["2021-02-22",35.57,37.0,35.33,36.68,260100.0],["2021-02-23",36.46,39.14,35.92,38.1,160000.0],["2021-02-24",38.23,39.98,35.32,35.47,320500.0],["2021-02-25",35.6,38.35,35.13,37.39,151400.0],["2021-02-26",37.63,38.01,36.7,36.7,83800.0],["2021-03-01",37.49,39.08,36.9,38.73,82000.0],["2021-03-02",38.79,39.72,38.06,38.2,109300.0],["2021-03-03",38.5,39.16,37.82,38.7,84000.0],["2021-03-04",38.82,39.57,37.92,38.13,149800.0],["2021-03-05",38.05,38.05,33.66,34.64,235800.0],["2021-03-08",34.67,34.86,32.3,32.49,200200.0],["2021-03-09",32.55,34.94,32.52,34.0,134600.0],["2021-03-10",34.43,35.27,34.11,35.08,120000.0],["2021-03-11",35.31,37.08,34.62,36.46,100800.0],["2021-03-12",36.54,37.07,35.64,37.07,79400.0],["2021-03-15",36.89,38.19,36.07,37.6,86200.0],["2021-03-16",37.5,37.5,35.98,36.28,62700.0],["2021-03-17",36.16,37.1,35.29,37.03,99900.0],["2021-03-18",36.88,37.41,36.06,36.23,90800.0],["2021-03-19",36.53,37.0,35.64,36.45,276800.0],["2021-03-22",36.56,36.96,35.8,36.02,90100.0],["2021-03-23",35.62,35.84,33.86,34.0,131300.0],["2021-03-24",34.29,35.88,33.74,34.01,138200.0],["2021-03-25",34.0,36.62,33.78,36.53,152900.0],["2021-03-26",36.96,37.41,35.92,36.6,94100.0],["2021-03-29",36.49,38.1,36.46,37.6,185700.0],["2021-03-30",37.74,38.98,36.84,38.03,1192600.0],["2021-03-31",38.46,41.6,38.46,40.79,612600.0],["2021-04-01",40.86,42.11,39.79,40.2,174500.0],["2021-04-05",40.47,40.99,39.82,40.49,222500.0],["2021-04-06",40.7,42.0,40.29,41.05,143600.0],["2021-04-07",40.73,41.21,38.88,39.42,127800.0],["2021-04-08",39.66,40.59,39.03,40.48,116600.0],["2021-04-09",40.3,40.98,39.62,39.8,99200.0],["2021-04-12",39.99,40.83,39.42,40.4,101200.0],["2021-04-13",40.63,41.3,40.04,40.42,113100.0],["2021-04-14",40.67,41.85,39.93,40.96,161400.0],["2021-04-15",41.09,41.79,40.56,40.87,82000.0],["2021-04-16",41.17,41.47,39.91,40.21,97400.0],["2021-04-19",40.16,40.6,39.66,39.96,127500.0],["2021-04-20",40.04,40.62,39.75,40.6,170400.0],["2021-04-21",40.73,41.81,40.69,41.68,78400.0],["2021-04-22",41.84,43.66,41.45,42.82,98500.0],["2021-04-23",42.29,42.92,41.48,41.52,116600.0],["2021-04-26",41.62,42.47,40.91,41.11,89900.0],["2021-04-27",41.1,43.08,40.06,40.48,100800.0],["2021-04-28",40.23,41.26,40.23,40.82,55000.0],["2021-04-29",40.82,40.96,40.18,40.56,57000.0],["2021-04-30",40.15,40.93,40.02,40.18,80900.0],["2021-05-03",40.51,41.93,40.21,41.49,130300.0],["2021-05-04",41.18,41.55,40.5,40.71,116200.0],["2021-05-05",40.77,41.67,40.74,41.43,56600.0],["2021-05-06",41.57,41.59,40.27,40.78,66200.0],["2021-05-07",40.8,42.33,40.45,41.98,163400.0],["2021-05-10",42.09,42.23,41.43,41.5,119900.0],["2021-05-11",40.76,42.91,40.76,42.57,67700.0],["2021-05-12",42.11,43.22,40.47,42.2,104600.0],["2021-05-13",42.61,43.54,41.99,42.68,138900.0],["2021-05-14",42.82,44.74,42.5,43.68,126000.0],["2021-05-17",43.29,43.54,42.32,42.82,68600.0],["2021-05-18",42.92,43.19,42.42,42.6,46100.0],["2021-05-19",42.13,42.77,41.8,42.53,80600.0],["2021-05-20",42.7,43.05,42.14,42.9,55500.0],["2021-05-21",43.39,44.69,43.36,44.06,72200.0],["2021-05-24",44.04,44.32,43.32,43.88,42600.0],["2021-05-25",44.11,44.75,43.54,43.78,77100.0],["2021-05-26",43.79,44.7,43.79,44.7,63000.0],["2021-05-27",44.93,45.58,44.56,44.81,75700.0],["2021-05-28",44.92,47.62,44.19,46.65,118000.0],["2021-06-01",46.77,48.37,46.77,48.08,166400.0],["2021-06-02",48.23,48.23,45.75,46.89,87200.0],["2021-06-03",46.89,47.19,45.78,46.63,115400.0],["2021-06-04",47.07,47.33,45.73,45.96,62700.0],["2021-06-07",46.21,47.49,45.67,46.1,180900.0],["2021-06-08",46.05,47.18,45.71,46.2,142000.0],["2021-06-09",46.48,46.48,45.02,45.43,120100.0],["2021-06-10",45.65,45.88,44.39,44.76,165400.0],["2021-06-11",44.81,45.23,43.29,43.38,100700.0],["2021-06-14",43.25,43.81,42.09,42.38,175800.0],["2021-06-15",42.29,43.85,41.73,42.74,130700.0],["2021-06-16",42.42,42.58,41.58,41.94,95700.0],["2021-06-17",41.66,42.49,40.79,41.06,93600.0],["2021-06-18",40.34,41.15,39.65,39.99,335000.0],["2021-06-21",40.39,43.04,39.84,42.51,244800.0],["2021-06-22",42.54,42.94,41.35,42.63,62500.0],["2021-06-23",42.64,43.8,42.22,43.54,65300.0],["2021-06-24",43.87,44.91,43.87,44.73,116200.0],["2021-06-25",44.95,45.3,44.17,45.11,168700.0],["2021-06-28",45.12,45.73,44.54,44.68,120600.0],["2021-06-29",44.6,44.6,43.22,43.5,65500.0],["2021-06-30",43.26,43.78,43.24,43.29,62300.0],["2021-07-01",43.5,44.47,43.36,44.47,129000.0],["2021-07-02",44.62,44.87,43.56,44.17,44600.0],["2021-07-06",44.17,44.38,42.88,43.3,43800.0],["2021-07-07",42.66,43.81,42.5,43.33,94800.0],["2021-07-08",42.76,43.32,42.57,43.24,53600.0],["2021-07-09",43.74,43.74,42.65,43.15,40700.0],["2021-07-12",43.22,43.22,42.62,43.01,60900.0],["2021-07-13",42.93,42.98,41.99,42.13,80900.0],["2021-07-14",42.53,42.59,41.35,41.36,77700.0],["2021-07-15",41.26,41.57,40.11,40.78,92200.0],["2021-07-16",40.8,40.84,40.29,40.68,55200.0],["2021-07-19",40.04,40.54,39.65,40.14,64400.0],["2021-07-20",40.06,40.84,39.97,40.32,64700.0],["2021-07-21",40.6,41.15,40.4,40.85,43300.0],["2021-07-22",40.77,41.11,39.39,39.99,59500.0],["2021-07-23",40.19,40.92,40.01,40.28,34000.0],["2021-07-26",40.49,41.52,39.94,40.73,56500.0],["2021-07-27",42.24,42.24,40.12,41.14,58000.0],["2021-07-28",41.24,41.98,40.59,41.71,48800.0],["2021-07-29",41.84,41.92,40.97,41.13,39900.0],["2021-07-30",41.08,41.43,39.81,40.13,41500.0],["2021-08-02",40.41,40.9,39.92,40.25,45700.0],["2021-08-03",40.19,40.98,39.88,40.86,71000.0],["2021-08-04",40.5,41.15,39.9,40.05,33900.0],["2021-08-05",40.32,41.33,40.03,41.09,44200.0],["2021-08-06",42.09,43.39,39.82,40.47,68800.0],["2021-08-09",40.43,40.81,40.42,40.67,40700.0],["2021-08-10",40.75,40.75,39.54,40.38,45000.0],["2021-08-11",40.29,40.65,39.75,40.43,38600.0],["2021-08-12",40.26,41.04,39.5,40.69,52700.0],["2021-08-13",40.9,42.32,40.71,41.84,86700.0],["2021-08-16",41.98,42.84,41.27,42.35,61200.0],["2021-08-17",42.35,43.35,41.6,42.45,38600.0],["2021-08-18",42.19,42.89,41.6,41.6,131400.0],["2021-08-19",40.83,41.85,40.83,41.42,60900.0],["2021-08-20",41.23,43.35,41.23,43.05,138700.0],["2021-08-23",43.12,43.81,42.65,43.09,64700.0],["2021-08-24",42.96,43.52,41.94,42.1,58100.0],["2021-08-25",42.05,42.7,41.43,41.63,59600.0],["2021-08-26",41.43,41.76,41.15,41.21,62700.0],["2021-08-27",41.49,42.66,41.27,42.16,96300.0],["2021-08-30",42.48,43.2,42.28,42.97,52600.0],["2021-08-31",43.1,43.76,42.24,43.13,37100.0],["2021-09-01",43.24,43.32,42.2,43.3,33300.0],["2021-09-02",43.39,43.39,42.27,42.49,33800.0],["2021-09-03",42.5,42.5,40.48,40.57,155700.0],["2021-09-07",40.38,40.38,39.6,40.07,77800.0],["2021-09-08",40.15,40.26,39.85,39.94,44200.0],["2021-09-09",40.0,40.17,39.67,39.7,63000.0],["2021-09-10",39.73,39.92,39.56,39.6,93000.0],["2021-09-13",39.82,40.29,39.5,39.65,64500.0],["2021-09-14",39.8,41.1,39.6,40.58,73700.0],["2021-09-15",40.41,40.58,39.6,39.8,67800.0],["2021-09-16",39.92,40.04,39.48,39.7,67800.0],["2021-09-17",39.77,40.34,39.6,39.68,296900.0],["2021-09-20",39.29,39.57,38.58,39.09,121900.0],["2021-09-21",39.32,39.63,38.52,38.75,78200.0],["2021-09-22",38.73,39.37,38.71,39.11,80100.0],["2021-09-23",39.19,39.54,39.1,39.41,69700.0],["2021-09-24",39.22,39.94,38.95,39.62,34100.0],["2021-09-27",39.54,40.68,39.49,40.48,44700.0],["2021-09-28",40.43,41.26,39.85,40.73,60200.0],["2021-09-29",40.75,41.59,40.23,41.35,65800.0],["2021-09-30",41.78,42.79,41.5,42.56,74400.0],["2021-10-01",42.06,44.06,41.78,43.27,139800.0],["2021-10-04",43.26,43.66,39.59,40.2,136600.0],["2021-10-05",40.29,40.94,39.63,40.5,37400.0],["2021-10-06",40.14,40.83,39.57,39.87,76000.0],["2021-10-07",39.9,41.05,39.9,40.6,40400.0],["2021-10-08",40.59,41.2,40.09,40.97,45200.0],["2021-10-11",40.96,41.74,40.61,40.61,32600.0],["2021-10-12",40.61,41.46,40.61,41.3,24600.0],["2021-10-13",41.16,41.47,40.82,41.17,39600.0],["2021-10-14",41.65,42.16,41.02,41.98,51900.0],["2021-10-15",42.59,42.97,41.57,41.66,79000.0],["2021-10-18",41.24,41.47,40.7,41.01,96000.0],["2021-10-19",41.0,41.67,40.99,41.63,51700.0],["2021-10-20",41.43,42.13,41.28,41.93,42100.0],["2021-10-21",41.85,42.27,41.2,41.58,45500.0],["2021-10-22",41.39,42.14,41.04,42.05,46900.0],["2021-10-25",41.99,42.65,41.42,42.63,29500.0],["2021-10-26",42.56,42.68,41.95,42.11,44800.0],["2021-10-27",42.1,42.1,41.17,41.31,84200.0],["2021-10-28",41.6,42.86,41.6,42.79,43800.0],["2021-10-29",42.54,42.54,41.04,41.65,47800.0],["2021-11-01",41.59,43.03,41.53,42.96,46300.0],["2021-11-02",43.14,43.14,41.79,42.54,53100.0],["2021-11-03",42.45,44.4,42.45,43.69,82200.0],["2021-11-04",43.76,44.26,42.24,43.32,71400.0],["2021-11-05",45.81,45.81,42.5,45.03,63200.0],["2021-11-08",44.94,44.94,41.7,41.7,44000.0],["2021-11-09",41.54,41.7,40.07,40.11,103000.0],["2021-11-10",40.09,40.53,38.78,38.81,78900.0],["2021-11-11",38.71,39.74,37.73,38.2,124600.0],["2021-11-12",38.15,38.95,37.86,38.74,72000.0],["2021-11-15",38.89,39.75,38.5,39.01,104100.0],["2021-11-16",39.5,40.51,39.0,39.95,129000.0],["2021-11-17",39.58,40.13,39.1,39.77,70100.0],["2021-11-18",39.78,40.78,39.6,40.56,58200.0],["2021-11-19",40.62,40.62,39.75,40.07,35300.0],["2021-11-22",40.32,40.62,39.79,39.8,199400.0],["2021-11-23",39.63,40.72,39.4,40.54,54000.0],["2021-11-24",40.51,40.88,40.0,40.57,28500.0],["2021-11-26",39.92,40.0,38.5,39.65,116400.0],["2021-11-29",39.87,40.5,39.08,39.47,80400.0],["2021-11-30",39.08,39.73,38.37,39.13,64700.0],["2021-12-01",39.56,39.75,38.49,38.53,71300.0],["2021-12-02",38.88,39.91,38.03,39.68,63000.0],["2021-12-03",39.59,39.59,38.09,38.09,104800.0],["2021-12-06",38.49,39.82,38.12,39.25,70700.0],["2021-12-07",39.92,41.19,38.92,40.24,60400.0],["2021-12-08",40.27,40.54,39.5,39.72,46500.0],["2021-12-09",39.38,40.09,39.21,39.35,58000.0],["2021-12-10",39.45,39.69,38.57,38.74,63600.0],["2021-12-13",38.55,39.16,38.01,38.12,81800.0],["2021-12-14",38.14,38.59,37.26,37.43,68100.0],["2021-12-15",37.59,40.13,35.93,39.56,126800.0],["2021-12-16",39.7,39.7,36.41,36.49,79800.0],["2021-12-17",36.53,38.97,36.2,37.39,379300.0],["2021-12-20",37.18,38.31,37.18,37.52,95300.0],["2021-12-21",37.82,38.24,37.36,37.45,41200.0],["2021-12-22",37.52,38.06,36.93,37.76,102400.0],["2021-12-23",38.0,38.19,37.53,37.99,196200.0],["2021-12-27",37.98,37.98,37.28,37.59,124700.0],["2021-12-28",37.79,38.05,37.14,37.24,93200.0],["2021-12-29",37.31,37.65,36.63,36.89,49400.0],["2021-12-30",36.7,37.11,36.29,36.38,63600.0],["2021-12-31",36.18,38.58,35.65,35.83,102500.0],["2022-01-03",36.4,36.78,35.84,36.54,187900.0],["2022-01-04",36.49,36.85,36.24,36.35,71600.0],["2022-01-05",36.15,36.3,35.3,35.38,143400.0],["2022-01-06",35.18,36.08,35.06,35.17,58000.0],["2022-01-07",35.27,35.59,34.33,34.36,56700.0],["2022-01-10",34.29,34.49,33.5,34.22,185000.0],["2022-01-11",34.34,35.51,33.89,34.51,153100.0],["2022-01-12",34.78,35.17,34.0,34.0,120100.0],["2022-01-13",34.27,34.78,33.94,34.04,70000.0],["2022-01-14",33.72,34.45,33.72,34.21,112900.0],["2022-01-18",34.08,34.41,33.53,33.64,98200.0],["2022-01-19",33.91,34.39,33.35,33.52,110800.0],["2022-01-20",33.71,34.25,32.95,33.01,65800.0],["2022-01-21",32.68,33.38,31.99,31.99,120800.0],["2022-01-24",31.73,33.07,31.2,32.9,77500.0],["2022-01-25",32.68,32.72,31.44,32.24,65200.0],["2022-01-26",32.26,32.74,31.2,31.55,45400.0],["2022-01-27",31.64,32.13,31.3,31.5,92500.0],["2022-01-28",31.65,32.26,30.62,31.31,82900.0],["2022-01-31",31.27,32.23,31.27,31.8,60300.0],["2022-02-01",31.97,32.49,31.06,31.5,61900.0],["2022-02-02",31.67,32.05,30.12,30.29,74800.0],["2022-02-03",30.08,30.79,29.71,29.8,57100.0],["2022-02-04",29.88,30.27,29.15,30.01,106500.0],["2022-02-07",30.01,31.2,30.0,30.71,164700.0],["2022-02-08",30.75,31.14,30.48,31.08,147900.0],["2022-02-09",31.37,31.5,30.72,30.72,62100.0],["2022-02-10",30.3,31.19,30.03,30.42,94200.0],["2022-02-11",30.5,30.8,30.09,30.31,72800.0],["2022-02-14",30.53,30.68,30.14,30.26,58900.0],["2022-02-15",30.59,31.39,30.59,30.79,58300.0],["2022-02-16",30.83,30.96,30.35,30.84,33500.0],["2022-02-17",30.57,31.38,30.45,30.78,72400.0],["2022-02-18",30.61,30.96,30.4,30.45,99100.0],["2022-02-22",30.29,31.48,30.07,30.15,68600.0],["2022-02-23",30.46,30.67,30.22,30.25,105100.0],["2022-02-24",29.82,31.96,29.7,31.81,105100.0],["2022-02-25",32.12,32.25,31.09,32.13,59300.0],["2022-02-28",32.02,32.87,32.02,32.5,44200.0],["2022-03-01",32.54,32.88,31.22,31.5,63500.0],["2022-03-02",31.55,32.89,31.55,32.89,71100.0],["2022-03-03",33.18,33.18,31.24,31.52,71300.0],["2022-03-04",31.48,31.96,30.95,31.06,80600.0],["2022-03-07",31.19,31.52,30.87,31.19,47100.0],["2022-03-08",31.1,31.38,30.45,30.6,56300.0],["2022-03-09",28.75,28.75,25.0,26.22,204300.0],["2022-03-10",26.1,26.1,24.54,24.7,138600.0],["2022-03-11",24.7,26.02,24.21,25.58,104800.0],["2022-03-14",26.24,27.27,25.04,25.45,92500.0],["2022-03-15",25.32,26.21,25.05,25.36,72200.0],["2022-03-16",25.75,26.51,25.11,26.22,84300.0],["2022-03-17",25.86,27.69,25.83,27.49,68600.0],["2022-03-18",27.16,28.3,26.68,28.26,154100.0],["2022-03-21",27.97,27.97,26.63,26.85,57800.0],["2022-03-22",26.96,27.46,26.55,27.35,91100.0],["2022-03-23",27.23,27.23,26.15,26.19,48800.0],["2022-03-24",26.19,26.61,25.91,26.61,43400.0],["2022-03-25",26.38,26.45,25.8,25.85,42700.0],["2022-03-28",26.06,26.34,25.32,25.92,66400.0],["2022-03-29",25.97,26.67,25.93,26.09,102800.0],["2022-03-30",26.22,26.54,25.15,25.23,67200.0],["2022-03-31",25.16,25.64,24.9,25.11,73300.0],["2022-04-01",25.01,25.67,25.01,25.5,88700.0],["2022-04-04",25.56,25.58,24.96,25.53,68000.0],["2022-04-05",25.52,25.65,24.01,24.15,78400.0],["2022-04-06",24.11,24.34,23.52,23.95,64500.0],["2022-04-07",23.93,25.65,23.84,24.93,113800.0],["2022-04-08",24.68,25.38,24.17,24.22,60400.0],["2022-04-11",24.32,24.59,23.76,23.93,61600.0],["2022-04-12",24.33,24.9,24.05,24.28,55000.0],["2022-04-13",24.79,25.11,24.2,24.47,55700.0],["2022-04-14",24.51,24.51,23.12,23.19,43000.0],["2022-04-18",23.04,23.04,22.2,22.47,77100.0],["2022-04-19",22.57,23.59,22.37,23.36,112300.0],["2022-04-20",23.42,24.61,23.35,23.5,77100.0],["2022-04-21",23.61,23.61,22.43,22.6,59500.0],["2022-04-22",22.46,22.76,21.94,22.25,58000.0],["2022-04-25",22.02,22.59,22.02,22.49,68400.0],["2022-04-26",22.22,23.0,21.59,21.61,94100.0],["2022-04-27",21.61,21.67,20.83,21.28,50100.0],["2022-04-28",21.58,22.08,20.92,21.88,72800.0],["2022-04-29",21.89,22.22,21.37,21.53,68400.0],["2022-05-02",21.55,22.27,21.28,21.61,179200.0],["2022-05-03",21.76,22.5,21.76,21.98,61800.0],["2022-05-04",22.17,22.17,21.57,22.1,77300.0],["2022-05-05",22.1,22.1,20.25,20.56,78600.0],["2022-05-06",19.97,21.39,19.95,21.02,286800.0],["2022-05-09",20.79,23.0,20.2,20.4,307000.0],["2022-05-10",21.19,21.66,20.41,21.25,117100.0],["2022-05-11",21.19,21.75,20.85,21.2,111700.0],["2022-05-12",21.39,22.11,21.34,21.84,114700.0],["2022-05-13",22.21,22.63,21.87,22.28,115200.0],["2022-05-16",22.24,22.35,21.85,22.07,82700.0],["2022-05-17",22.31,22.81,22.19,22.55,67800.0],["2022-05-18",22.09,22.38,21.81,21.9,133300.0],["2022-05-19",21.87,22.02,21.51,21.89,91200.0],["2022-05-20",22.31,22.31,20.64,20.98,83400.0],["2022-05-23",21.39,21.39,20.71,21.17,67500.0],["2022-05-24",20.83,21.42,20.34,21.03,70500.0],["2022-05-25",21.2,21.78,21.07,21.6,65400.0],["2022-05-26",21.68,21.9,21.55,21.7,55000.0],["2022-05-27",21.81,22.3,21.25,22.05,98800.0],["2022-05-31",21.92,21.92,21.44,21.74,150700.0],["2022-06-01",21.98,22.06,21.4,21.77,175000.0],["2022-06-02",21.75,22.04,21.57,22.02,76400.0],["2022-06-03",21.83,22.48,21.72,22.34,125300.0],["2022-06-06",22.36,22.58,21.8,22.01,121700.0],["2022-06-07",21.97,22.84,21.81,22.04,152800.0],["2022-06-08",22.02,22.15,21.41,22.0,72500.0],["2022-06-09",22.13,22.15,21.61,21.94,123300.0],["2022-06-10",21.66,21.91,20.91,21.02,79500.0],["2022-06-13",20.63,20.64,20.12,20.46,112400.0],["2022-06-14",20.5,20.61,20.17,20.48,87400.0],["2022-06-15",20.6,22.01,20.51,21.96,165800.0],["2022-06-16",21.64,22.1,21.4,22.0,195800.0],["2022-06-17",21.98,22.76,21.88,22.08,409900.0],["2022-06-21",22.24,23.05,22.24,22.39,191700.0],["2022-06-22",22.15,22.82,22.15,22.58,118100.0],["2022-06-23",22.56,23.58,22.56,23.5,237000.0],["2022-06-24",23.63,23.63,22.24,22.53,179700.0],["2022-06-27",22.66,23.22,22.64,22.99,93500.0],["2022-06-28",22.99,23.27,22.1,22.19,81100.0],["2022-06-29",22.14,22.8,21.97,22.51,79800.0],["2022-06-30",22.3,22.4,21.63,22.32,105600.0],["2022-07-01",22.36,22.84,22.12,22.51,84300.0],["2022-07-05",22.21,22.96,22.15,22.75,124100.0],["2022-07-06",22.64,22.75,22.35,22.5,102300.0],["2022-07-07",22.64,22.77,21.67,22.55,128800.0],["2022-07-08",22.5,22.89,22.17,22.67,86900.0],["2022-07-11",22.55,22.66,22.08,22.44,64400.0],["2022-07-12",22.43,23.05,22.17,22.61,50200.0],["2022-07-13",22.28,22.96,22.28,22.85,39700.0],["2022-07-14",22.57,22.91,22.15,22.67,57400.0],["2022-07-15",23.04,23.47,22.74,23.18,59000.0],["2022-07-18",23.4,23.43,22.09,22.2,89200.0],["2022-07-19",22.51,23.09,22.1,22.86,94400.0],["2022-07-20",22.97,23.63,22.37,22.57,114300.0],["2022-07-21",22.52,22.76,22.38,22.63,85900.0],["2022-07-22",22.6,22.95,22.25,22.39,72200.0],["2022-07-25",22.28,22.58,22.23,22.49,36300.0],["2022-07-26",22.44,23.36,22.23,23.11,38200.0],["2022-07-27",23.18,23.96,23.18,23.84,52400.0],["2022-07-28",23.97,23.97,23.12,23.66,32100.0],["2022-07-29",23.55,23.82,22.78,23.36,64800.0],["2022-08-01",23.28,24.02,23.28,23.59,47600.0],["2022-08-02",23.45,24.21,23.45,24.12,32600.0],["2022-08-03",24.38,25.21,24.38,24.68,48900.0],["2022-08-04",24.19,25.04,22.72,22.93,204900.0],["2022-08-05",22.64,23.24,22.55,22.68,77700.0],["2022-08-08",22.94,23.69,22.5,23.46,86000.0],["2022-08-09",23.29,23.34,22.38,22.56,67100.0],["2022-08-10",22.97,23.49,22.78,23.0,99300.0],["2022-08-11",23.07,23.07,21.63,21.74,122800.0],["2022-08-12",21.97,22.49,21.6,22.38,85900.0],["2022-08-15",22.17,22.99,22.17,22.72,75700.0],["2022-08-16",22.75,23.29,22.59,23.13,73700.0],["2022-08-17",22.89,23.43,22.79,22.86,62100.0],["2022-08-18",23.08,23.57,22.73,23.25,45000.0],["2022-08-19",23.0,23.3,22.83,23.04,43200.0],["2022-08-22",22.95,23.02,22.5,22.78,105100.0],["2022-08-23",22.64,23.18,22.58,22.99,52200.0],["2022-08-24",23.08,23.35,22.83,23.02,45200.0],["2022-08-25",23.07,23.56,22.72,23.34,48100.0],["2022-08-26",23.36,23.45,22.84,23.0,78500.0],["2022-08-29",22.71,23.23,22.55,22.89,80300.0],["2022-08-30",22.83,22.95,22.52,22.8,97700.0],["2022-08-31",22.99,23.15,22.5,22.6,100500.0],["2022-09-01",22.45,23.02,22.22,22.94,68400.0],["2022-09-02",23.19,23.71,22.19,22.67,82700.0],["2022-09-06",22.59,22.59,22.02,22.29,156300.0],["2022-09-07",22.33,23.22,21.94,23.2,73200.0],["2022-09-08",22.91,23.94,22.82,23.56,54900.0],["2022-09-09",23.78,23.78,21.44,22.95,85000.0],["2022-09-12",23.17,23.5,22.71,23.08,65000.0],["2022-09-13",22.67,23.56,22.05,22.23,74800.0],["2022-09-14",22.23,22.58,21.98,22.43,56600.0],["2022-09-15",22.26,23.63,22.26,22.83,57400.0],["2022-09-16",22.65,23.43,22.41,23.38,177800.0],["2022-09-19",23.24,23.24,22.7,23.01,58300.0],["2022-09-20",22.72,24.19,22.65,24.04,89900.0],["2022-09-21",24.13,24.28,23.1,23.21,80800.0],["2022-09-22",23.22,23.8,22.99,23.46,72200.0],["2022-09-23",23.23,23.74,22.87,23.47,137800.0],["2022-09-26",23.47,23.77,22.95,23.27,119000.0],["2022-09-27",23.53,23.85,22.96,23.63,90500.0],["2022-09-28",23.89,24.72,23.67,24.57,72900.0],["2022-09-29",24.45,24.45,23.33,23.41,87500.0],["2022-09-30",23.23,24.3,23.23,23.8,170100.0],["2022-10-03",23.99,24.36,23.28,24.16,96000.0],["2022-10-04",24.29,24.91,24.16,24.56,74200.0],["2022-10-05",24.4,24.71,24.18,24.63,49200.0],["2022-10-06",24.55,25.01,24.5,24.62,46900.0],["2022-10-07",24.38,24.85,23.19,24.53,89700.0],["2022-10-10",24.54,24.79,23.79,24.17,193600.0],["2022-10-11",24.07,24.79,23.8,24.76,131400.0],["2022-10-12",24.67,24.67,24.07,24.33,36000.0],["2022-10-13",24.12,25.13,23.54,25.12,60000.0],["2022-10-14",25.09,25.12,23.8,23.85,71500.0],["2022-10-17",24.27,24.58,23.85,24.32,93900.0],["2022-10-18",24.55,25.33,24.55,25.33,65200.0],["2022-10-19",25.12,25.4,24.8,25.22,84800.0],["2022-10-20",25.32,25.51,24.81,24.98,45500.0],["2022-10-21",25.1,26.17,24.64,25.92,83800.0],["2022-10-24",26.01,26.01,24.98,25.37,51500.0],["2022-10-25",25.55,26.94,25.55,26.64,69700.0],["2022-10-26",26.68,27.29,26.39,26.84,61300.0],["2022-10-27",27.06,27.71,26.59,27.56,65100.0],["2022-10-28",27.74,29.18,27.41,28.6,212300.0],["2022-10-31",28.65,29.14,27.72,28.42,90400.0],["2022-11-01",28.68,30.36,28.65,30.03,87900.0],["2022-11-02",30.17,30.8,29.31,30.09,125500.0],["2022-11-03",29.74,29.74,28.72,28.83,90400.0],["2022-11-04",29.17,29.96,28.67,29.86,82300.0],["2022-11-07",29.88,30.48,29.52,29.52,99600.0],["2022-11-08",29.52,29.96,27.03,27.37,182900.0],["2022-11-09",28.21,31.65,27.7,29.6,267700.0],["2022-11-10",30.25,32.51,30.22,31.91,148900.0],["2022-11-11",31.74,31.95,30.88,31.07,73000.0],["2022-11-14",30.82,31.36,30.52,30.82,76800.0],["2022-11-15",31.32,31.49,30.68,31.25,89500.0],["2022-11-16",31.05,31.1,30.39,30.48,103100.0],["2022-11-17",30.25,30.63,29.9,30.22,147800.0],["2022-11-18",30.8,31.08,29.8,30.53,69000.0],["2022-11-21",30.43,30.94,30.1,30.27,38900.0],["2022-11-22",30.32,30.94,30.13,30.79,141000.0],["2022-11-23",30.69,31.31,30.37,30.45,81800.0],["2022-11-25",30.67,30.92,30.08,30.34,16400.0],["2022-11-28",30.42,30.56,29.05,29.37,38400.0],["2022-11-29",29.21,29.66,29.1,29.46,26700.0],["2022-11-30",29.6,31.61,29.54,31.54,147900.0],["2022-12-01",31.9,31.9,30.93,31.47,288900.0],["2022-12-02",31.27,31.76,30.97,31.56,95700.0],["2022-12-05",31.24,32.1,30.2,30.45,74100.0],["2022-12-06",30.39,31.16,30.39,30.82,84400.0],["2022-12-07",31.01,31.03,30.66,31.0,66400.0],["2022-12-08",31.16,31.64,31.0,31.37,82800.0],["2022-12-09",31.14,31.56,30.6,30.64,52100.0],["2022-12-12",30.72,31.0,30.39,30.6,67200.0],["2022-12-13",31.19,31.42,30.36,30.42,102200.0],["2022-12-14",30.5,30.9,30.28,30.45,66000.0],["2022-12-15",30.11,30.11,29.05,29.32,115600.0],["2022-12-16",28.99,29.7,28.75,29.09,377700.0],["2022-12-19",29.29,30.53,28.15,28.75,178900.0],["2022-12-20",28.75,29.14,28.13,28.24,166700.0],["2022-12-21",28.42,28.96,27.9,28.33,254800.0],["2022-12-22",28.29,28.9,27.01,28.26,146100.0],["2022-12-23",28.4,28.78,27.8,27.89,103500.0],["2022-12-27",27.91,28.41,27.59,28.17,116100.0],["2022-12-28",28.07,29.07,28.07,28.53,58900.0],["2022-12-29",28.64,29.62,28.64,29.28,77900.0],["2022-12-30",29.12,29.76,28.75,29.6,59500.0],["2023-01-03",29.77,29.87,29.06,29.48,54500.0],["2023-01-04",29.52,30.31,28.93,30.16,56300.0],["2023-01-05",29.88,30.24,29.2,29.85,62200.0],["2023-01-06",29.87,30.54,29.45,30.1,44200.0],["2023-01-09",30.33,30.49,29.92,30.03,202600.0],["2023-01-10",29.96,30.67,29.96,30.51,73000.0],["2023-01-11",30.32,31.5,30.23,30.32,79300.0],["2023-01-12",30.27,31.15,29.84,31.11,79400.0],["2023-01-13",30.65,31.36,30.45,31.0,90200.0],["2023-01-17",31.13,31.69,30.96,31.11,78500.0],["2023-01-18",31.41,31.71,30.47,30.5,71900.0],["2023-01-19",30.42,30.63,29.88,30.37,47100.0],["2023-01-20",30.65,31.02,30.26,30.94,62100.0],["2023-01-23",30.86,31.14,30.12,30.16,75000.0],["2023-01-24",30.02,31.01,30.02,30.5,62600.0],["2023-01-25",30.17,31.38,29.66,31.37,87500.0],["2023-01-26",31.35,31.73,30.95,31.45,44600.0],["2023-01-27",31.32,31.38,30.5,30.66,36900.0],["2023-01-30",30.4,30.76,30.03,30.07,66400.0],["2023-01-31",30.06,31.15,30.06,31.01,56500.0],["2023-02-01",30.84,31.52,30.34,31.31,67900.0],["2023-02-02",31.46,31.97,31.35,31.84,49000.0],["2023-02-03",31.55,32.3,31.48,32.1,58100.0],["2023-02-06",32.1,32.2,31.2,31.21,44400.0],["2023-02-07",30.99,31.82,30.76,31.68,56400.0],["2023-02-08",31.39,31.61,30.31,30.47,64700.0],["2023-02-09",30.69,31.07,29.85,29.96,84100.0],["2023-02-10",29.84,30.68,29.76,30.46,59000.0],["2023-02-13",30.64,31.26,29.88,31.18,71300.0],["2023-02-14",30.88,31.86,30.7,31.41,95800.0],["2023-02-15",31.07,31.36,30.61,30.88,65800.0],["2023-02-16",30.46,30.53,28.85,29.95,63900.0],["2023-02-17",30.12,30.86,29.88,30.57,46200.0],["2023-02-21",30.22,32.33,30.01,31.13,108600.0],["2023-02-22",31.11,31.96,30.13,31.77,83300.0],["2023-02-23",31.97,32.17,31.64,31.9,77200.0],["2023-02-24",31.51,31.8,30.9,30.96,66400.0],["2023-02-27",31.13,31.65,30.85,31.37,49600.0],["2023-02-28",31.18,31.79,31.18,31.7,83300.0],["2023-03-01",31.62,31.8,31.11,31.28,64200.0],["2023-03-02",31.17,31.69,31.15,31.44,39600.0],["2023-03-03",31.55,31.8,31.31,31.59,79500.0],["2023-03-06",31.42,31.42,28.31,28.87,150100.0],["2023-03-07",27.63,27.96,23.02,25.91,390500.0],["2023-03-08",25.9,27.16,25.78,27.14,196100.0],["2023-03-09",27.02,27.56,26.87,26.91,87400.0],["2023-03-10",26.84,26.84,25.91,26.1,89000.0],["2023-03-13",25.97,26.71,25.68,26.05,75500.0],["2023-03-14",26.44,27.64,26.44,26.89,87400.0],["2023-03-15",26.58,27.08,26.25,26.92,77700.0],["2023-03-16",26.53,28.19,26.53,27.63,118000.0],["2023-03-17",27.37,27.37,26.21,26.86,241300.0],["2023-03-20",26.92,27.3,26.56,26.62,58400.0],["2023-03-21",26.95,27.68,25.76,27.55,76400.0],["2023-03-22",27.56,27.93,27.13,27.5,95000.0],["2023-03-23",27.79,28.26,27.5,28.05,68100.0],["2023-03-24",27.82,28.14,27.51,28.02,64700.0],["2023-03-27",28.33,28.36,27.65,28.18,52500.0],["2023-03-28",27.93,28.39,27.93,28.12,44000.0],["2023-03-29",28.38,28.71,28.01,28.54,54600.0],["2023-03-30",28.71,28.71,27.72,27.91,47400.0],["2023-03-31",28.07,28.93,28.07,28.72,87200.0],["2023-04-03",28.86,29.26,28.32,28.86,69200.0],["2023-04-04",29.13,29.13,27.87,28.22,74200.0],["2023-04-05",28.18,28.66,28.06,28.32,40100.0],["2023-04-06",28.37,28.71,27.95,28.53,35700.0],["2023-04-10",28.37,28.52,28.0,28.3,37300.0],["2023-04-11",27.3,28.47,27.3,27.68,47900.0],["2023-04-12",27.74,28.54,27.15,27.23,40100.0],["2023-04-13",27.27,27.57,27.02,27.22,72500.0],["2023-04-14",27.92,28.84,26.99,27.72,188600.0],["2023-04-17",27.8,28.87,27.7,28.77,88700.0],["2023-04-18",28.82,28.82,27.52,27.82,45100.0],["2023-04-19",27.63,28.58,27.2,27.34,72500.0],["2023-04-20",27.36,27.66,26.86,27.23,76900.0],["2023-04-21",27.07,27.44,26.64,27.07,108800.0],["2023-04-24",27.05,27.14,26.17,26.69,80900.0],["2023-04-25",26.54,26.84,26.07,26.7,78500.0],["2023-04-26",26.64,26.88,26.03,26.34,44800.0],["2023-04-27",26.42,26.47,25.73,25.8,58300.0],["2023-04-28",25.93,26.06,25.58,25.66,55500.0],["2023-05-01",25.71,26.2,25.6,26.0,58900.0],["2023-05-02",25.99,26.11,25.59,25.83,111400.0],["2023-05-03",25.84,26.4,25.59,26.0,96100.0],["2023-05-04",25.91,26.0,25.32,25.83,68700.0],["2023-05-05",26.21,26.42,25.83,25.87,58700.0],["2023-05-08",26.11,26.38,25.61,25.98,75400.0],["2023-05-09",25.75,25.95,25.29,25.29,71400.0],["2023-05-10",26.25,26.25,24.49,25.26,108700.0],["2023-05-11",25.01,25.75,24.85,25.31,54400.0],["2023-05-12",25.3,25.58,25.0,25.16,58800.0],["2023-05-15",25.2,25.77,25.0,25.7,49000.0],["2023-05-16",25.32,25.74,25.2,25.48,47300.0],["2023-05-17",25.5,26.11,25.19,26.02,50300.0],["2023-05-18",25.85,26.08,25.48,25.98,64000.0],["2023-05-19",26.26,26.61,26.0,26.52,141600.0],["2023-05-22",26.68,27.41,26.6,26.98,89500.0],["2023-05-23",26.78,27.41,26.6,27.03,48400.0],["2023-05-24",26.93,27.21,26.39,27.02,64300.0],["2023-05-25",26.92,27.02,26.6,26.88,49700.0],["2023-05-26",26.72,27.49,26.68,27.37,36900.0],["2023-05-30",27.26,27.57,26.74,27.06,46900.0],["2023-05-31",26.97,27.49,26.35,27.09,76300.0],["2023-06-01",26.95,27.29,26.52,26.72,69700.0],["2023-06-02",26.92,27.51,26.61,27.27,81100.0],["2023-06-05",27.02,27.03,26.04,26.73,59700.0],["2023-06-06",26.54,27.75,26.45,26.95,68700.0],["2023-06-07",26.95,27.1,26.6,26.79,80900.0],["2023-06-08",26.79,27.01,26.45,26.81,82000.0],["2023-06-09",26.82,27.74,26.59,27.6,42000.0],["2023-06-12",27.79,28.13,27.5,27.65,46500.0],["2023-06-13",27.5,27.98,27.14,27.34,63400.0],["2023-06-14",27.44,27.76,26.8,26.92,69100.0],["2023-06-15",26.84,27.05,26.67,26.81,51400.0],["2023-06-16",27.09,27.09,26.54,26.57,202500.0],["2023-06-20",26.57,27.13,25.98,27.08,108500.0],["2023-06-21",27.07,27.37,26.69,26.89,68200.0],["2023-06-22",26.94,26.94,26.64,26.67,95600.0],["2023-06-23",26.4,26.96,26.28,26.64,229300.0],["2023-06-26",26.56,26.56,25.86,26.09,107100.0],["2023-06-27",26.19,26.34,25.86,26.12,125100.0],["2023-06-28",26.13,26.4,26.01,26.18,125000.0],["2023-06-29",26.25,26.59,26.08,26.14,96100.0],["2023-06-30",26.26,26.49,25.97,25.98,87900.0],["2023-07-03",25.98,26.15,25.84,26.1,46900.0],["2023-07-05",25.92,26.09,25.5,25.53,114800.0],["2023-07-06",25.49,25.51,24.99,25.01,79900.0],["2023-07-07",24.92,25.25,24.72,24.85,94100.0],["2023-07-10",24.85,25.38,24.85,25.09,117000.0],["2023-07-11",25.13,25.39,24.89,25.14,85900.0],["2023-07-12",25.44,26.32,25.17,25.89,60300.0],["2023-07-13",25.84,25.95,25.29,25.38,57700.0],["2023-07-14",25.28,25.28,24.9,24.94,54700.0],["2023-07-17",24.87,25.18,24.84,25.0,67400.0],["2023-07-18",25.08,26.14,24.97,25.06,54900.0],["2023-07-19",25.06,25.32,24.98,25.13,69300.0],["2023-07-20",25.23,25.91,25.05,25.45,48900.0],["2023-07-21",25.63,25.75,25.22,25.34,50800.0],["2023-07-24",25.3,25.48,24.96,25.07,78400.0],["2023-07-25",25.0,25.2,24.67,24.79,80800.0],["2023-07-26",24.7,25.13,24.7,25.0,92100.0],["2023-07-27",25.11,25.14,24.41,24.58,148400.0],["2023-07-28",24.7,25.05,23.99,24.03,69200.0],["2023-07-31",24.0,24.0,23.0,23.33,142200.0],["2023-08-01",23.35,23.79,22.96,23.03,95900.0],["2023-08-02",22.89,23.06,22.3,22.39,89300.0],["2023-08-03",22.4,22.49,21.8,22.43,66100.0],["2023-08-04",22.42,22.47,21.95,22.02,49400.0],["2023-08-07",21.94,21.94,21.04,21.05,106300.0],["2023-08-08",21.0,21.25,20.34,21.05,109200.0],["2023-08-09",21.34,21.38,19.55,20.01,221000.0],["2023-08-10",20.0,20.57,18.21,18.58,156800.0],["2023-08-11",18.59,18.86,18.29,18.38,146100.0],["2023-08-14",19.4,19.89,18.85,19.21,165700.0],["2023-08-15",19.27,19.27,18.28,18.5,205900.0],["2023-08-16",18.47,18.8,18.32,18.5,146000.0],["2023-08-17",18.83,18.97,18.12,18.48,139300.0],["2023-08-18",18.29,19.05,18.29,18.81,122000.0],["2023-08-21",18.83,18.83,18.42,18.56,121300.0],["2023-08-22",18.51,18.93,18.43,18.83,127400.0],["2023-08-23",18.86,19.09,18.81,18.94,96900.0],["2023-08-24",18.94,18.98,18.6,18.62,99900.0],["2023-08-25",18.6,18.79,18.5,18.6,80200.0],["2023-08-28",18.6,18.66,18.0,18.16,123400.0],["2023-08-29",18.16,18.32,18.04,18.16,92000.0],["2023-08-30",18.15,18.19,17.85,18.01,146700.0],["2023-08-31",18.01,18.28,17.68,17.85,176000.0],["2023-09-01",18.03,18.33,17.91,18.02,175000.0],["2023-09-05",17.01,17.92,16.6,17.83,653800.0],["2023-09-06",17.83,17.83,17.0,17.34,310400.0],["2023-09-07",17.22,17.4,16.86,17.26,425900.0],["2023-09-08",17.26,17.39,16.54,17.31,367600.0],["2023-09-11",17.32,17.44,16.8,17.24,287700.0],["2023-09-12",17.21,17.48,16.86,17.05,239600.0],["2023-09-13",17.05,17.52,16.71,17.44,340600.0],["2023-09-14",17.61,18.1,17.23,18.08,378300.0],["2023-09-15",17.96,18.34,17.28,17.47,3330300.0],["2023-09-18",17.94,17.94,16.88,16.98,344200.0],["2023-09-19",16.88,17.85,16.81,17.74,347800.0],["2023-09-20",17.74,18.1,17.51,17.78,178800.0],["2023-09-21",17.66,18.27,17.44,18.12,174200.0],["2023-09-22",18.11,18.81,17.8,18.3,162800.0],["2023-09-25",18.23,18.66,18.13,18.5,109600.0],["2023-09-26",18.22,18.77,18.0,18.5,224100.0],["2023-09-27",18.54,19.19,18.54,19.17,128600.0],["2023-09-28",19.14,19.17,18.85,18.88,114300.0],["2023-09-29",19.03,19.03,18.41,18.63,113400.0],["2023-10-02",18.65,18.78,18.39,18.69,113900.0],["2023-10-03",18.63,18.95,18.43,18.83,90500.0],["2023-10-04",18.76,18.96,18.65,18.77,65500.0],["2023-10-05",18.77,19.04,18.5,19.02,135300.0],["2023-10-06",18.89,19.05,18.4,18.47,95000.0],["2023-10-09",18.5,18.85,17.88,18.66,99400.0],["2023-10-10",18.6,18.98,18.54,18.96,110300.0],["2023-10-11",19.12,19.12,18.33,19.05,103800.0],["2023-10-12",19.18,19.18,18.51,18.63,131500.0],["2023-10-13",18.57,18.91,18.4,18.68,149500.0],["2023-10-16",18.85,19.73,18.71,19.52,196800.0],["2023-10-17",19.52,20.03,18.85,19.79,145300.0],["2023-10-18",19.57,19.79,19.2,19.25,79100.0],["2023-10-19",19.28,19.28,18.8,19.0,106800.0],["2023-10-20",19.08,19.23,18.82,18.87,84700.0],["2023-10-23",18.83,18.93,18.58,18.6,104700.0],["2023-10-24",18.72,18.93,18.58,18.85,68200.0],["2023-10-25",18.08,19.06,18.08,18.75,71100.0],["2023-10-26",18.85,18.9,18.61,18.8,71100.0],["2023-10-27",18.63,18.75,18.44,18.53,104000.0],["2023-10-30",18.69,19.04,18.58,18.99,102900.0],["2023-10-31",19.09,19.65,19.07,19.5,84800.0],["2023-11-01",19.34,19.73,19.21,19.67,78400.0],["2023-11-02",19.78,19.91,18.83,18.99,89200.0],["2023-11-03",24.21,24.25,20.29,21.12,264500.0],["2023-11-06",21.2,21.41,20.84,21.2,110900.0],["2023-11-07",21.07,21.39,20.05,20.99,118000.0],["2023-11-08",21.16,21.16,20.35,20.74,117700.0],["2023-11-09",20.74,20.95,20.01,20.39,89600.0],["2023-11-10",20.28,20.33,19.88,20.02,61000.0],["2023-11-13",19.88,20.49,19.62,20.31,72900.0],["2023-11-14",20.79,21.16,20.76,21.07,83400.0],["2023-11-15",21.0,21.26,20.41,20.49,141400.0],["2023-11-16",20.36,21.1,20.36,20.94,81100.0],["2023-11-17",21.14,21.33,20.86,21.0,89900.0],["2023-11-20",20.9,21.12,20.3,20.61,41000.0],["2023-11-21",20.52,20.79,20.39,20.66,72800.0],["2023-11-22",20.76,20.8,20.44,20.58,73100.0],["2023-11-24",20.55,21.22,20.55,21.22,102600.0],["2023-11-27",21.23,21.53,20.68,21.38,188500.0],["2023-11-28",21.45,22.11,21.24,22.08,83800.0],["2023-11-29",22.38,23.14,22.14,22.31,70300.0],["2023-11-30",22.22,22.62,21.88,21.91,400500.0],["2023-12-01",21.93,22.79,21.8,22.66,93500.0],["2023-12-04",22.64,22.97,22.12,22.75,63500.0],["2023-12-05",22.71,22.92,22.57,22.74,95200.0],["2023-12-06",22.76,22.92,21.9,21.97,45600.0],["2023-12-07",21.87,22.59,21.84,22.48,68800.0],["2023-12-08",22.36,22.98,22.23,22.46,48900.0],["2023-12-11",22.43,22.43,21.64,21.72,44700.0],["2023-12-12",21.69,21.87,21.21,21.66,28400.0],["2023-12-13",21.58,22.52,21.3,22.51,80500.0],["2023-12-14",22.88,23.17,22.2,22.56,106300.0],["2023-12-15",22.82,22.9,22.15,22.32,141600.0],["2023-12-18",22.4,22.69,22.19,22.39,54100.0],["2023-12-19",22.5,22.76,21.88,22.47,86200.0],["2023-12-20",22.33,22.95,22.15,22.27,99600.0],["2023-12-21",22.54,22.73,22.44,22.65,62700.0],["2023-12-22",22.86,23.66,22.86,23.3,138300.0],["2023-12-26",23.31,23.31,22.69,22.8,42000.0],["2023-12-27",22.82,22.85,22.47,22.69,37800.0],["2023-12-28",22.61,22.79,22.42,22.64,40300.0],["2023-12-29",22.28,23.01,22.28,22.66,44600.0],["2024-01-02",22.71,23.12,22.58,22.66,71200.0],["2024-01-03",22.59,23.2,22.28,22.63,67200.0],["2024-01-04",22.87,23.0,22.17,22.2,73200.0],["2024-01-05",22.02,22.24,21.92,22.07,114000.0],["2024-01-08",22.16,22.92,22.16,22.62,70100.0],["2024-01-09",22.37,22.73,22.15,22.45,51100.0],["2024-01-10",22.47,23.17,21.93,23.16,75000.0],["2024-01-11",22.94,23.37,22.8,22.9,86500.0],["2024-01-12",23.0,23.3,22.32,22.38,54900.0],["2024-01-16",22.3,22.31,21.66,21.95,116900.0],["2024-01-17",21.72,22.49,21.72,22.44,48100.0],["2024-01-18",22.39,22.67,22.01,22.45,73300.0],["2024-01-19",22.6,22.6,22.08,22.24,50200.0],["2024-01-22",22.41,22.66,22.06,22.43,48100.0],["2024-01-23",22.59,23.06,22.26,22.9,64200.0],["2024-01-24",23.17,23.24,22.61,23.18,62000.0],["2024-01-25",23.45,24.22,23.2,24.17,69300.0],["2024-01-26",24.22,24.6,23.41,24.4,149800.0],["2024-01-29",24.39,25.5,22.57,25.08,96700.0],["2024-01-30",24.93,25.29,24.41,24.52,97500.0],["2024-01-31",24.55,24.76,23.39,23.52,70600.0],["2024-02-01",23.58,23.58,22.95,23.4,81400.0],["2024-02-02",23.11,23.77,22.95,23.1,41400.0],["2024-02-05",22.82,23.62,22.82,23.42,49100.0],["2024-02-06",23.46,24.21,22.96,23.94,51500.0],["2024-02-07",23.87,24.0,23.41,23.41,40200.0],["2024-02-08",23.39,23.79,23.27,23.66,51500.0],["2024-02-09",23.79,24.26,23.63,24.03,45500.0],["2024-02-12",24.03,24.28,23.57,24.01,65200.0],["2024-02-13",23.49,23.99,23.09,23.31,89600.0],["2024-02-14",23.63,23.74,23.18,23.59,46300.0],["2024-02-15",23.81,24.59,23.66,24.59,43000.0],["2024-02-16",24.54,25.08,24.06,24.21,65800.0],["2024-02-20",23.95,24.62,23.6,24.25,48900.0],["2024-02-21",23.9,24.74,23.72,24.62,59500.0],["2024-02-22",24.54,25.26,24.19,24.83,220800.0],["2024-02-23",24.84,26.33,24.58,25.89,74800.0],["2024-02-26",25.59,26.3,24.45,25.4,176600.0],["2024-02-27",25.53,25.66,24.74,25.26,154700.0],["2024-02-28",24.98,25.68,24.66,24.77,73600.0],["2024-02-29",24.98,25.25,24.24,24.28,55900.0],["2024-03-01",24.22,25.27,24.03,25.14,58300.0],["2024-03-04",25.21,26.07,24.91,26.01,83800.0],["2024-03-05",25.89,26.61,25.8,26.42,155200.0],["2024-03-06",26.54,27.31,25.99,26.03,124900.0],["2024-03-07",25.96,26.78,25.22,25.35,113400.0],["2024-03-08",25.48,26.15,25.09,25.42,119500.0],["2024-03-11",25.41,25.85,25.21,25.79,76800.0],["2024-03-12",26.2,26.29,25.45,25.79,91800.0],["2024-03-13",25.75,26.14,25.4,25.4,133600.0],["2024-03-14",23.87,26.08,21.0,24.54,212900.0],["2024-03-15",24.41,25.78,24.41,25.44,127800.0],["2024-03-18",25.37,26.19,25.06,25.27,122600.0],["2024-03-19",25.3,25.69,25.26,25.37,87700.0],["2024-03-20",25.24,25.76,25.09,25.59,71300.0],["2024-03-21",25.77,26.09,25.18,25.39,95200.0],["2024-03-22",25.45,26.0,25.4,25.46,84000.0],["2024-03-25",25.33,25.47,25.01,25.09,141100.0],["2024-03-26",25.26,25.5,25.0,25.36,55000.0],["2024-03-27",25.44,25.73,25.4,25.54,57900.0],["2024-03-28",25.55,25.62,25.24,25.4,83700.0],["2024-04-01",25.37,26.09,25.25,25.7,140400.0],["2024-04-02",25.55,25.91,25.4,25.83,122700.0],["2024-04-03",25.71,26.4,25.7,26.28,117400.0],["2024-04-04",26.43,26.85,25.89,26.01,54700.0],["2024-04-05",26.01,26.1,25.39,25.62,44200.0],["2024-04-08",25.75,25.79,25.5,25.56,37400.0],["2024-04-09",25.51,26.44,25.51,25.89,40000.0],["2024-04-10",25.34,25.91,25.34,25.86,63900.0],["2024-04-11",25.92,26.06,25.55,25.61,30400.0],["2024-04-12",25.38,25.53,24.9,25.0,46100.0],["2024-04-15",25.1,25.43,24.97,25.31,37400.0],["2024-04-16",25.24,25.95,25.24,25.51,52300.0],["2024-04-17",25.58,25.88,25.5,25.69,53000.0],["2024-04-18",25.71,25.81,25.37,25.43,83300.0],["2024-04-19",25.48,25.97,25.46,25.84,49300.0],["2024-04-22",25.83,26.03,25.51,25.95,37500.0],["2024-04-23",25.9,26.16,25.67,25.79,35900.0],["2024-04-24",25.72,26.14,25.72,25.9,31400.0],["2024-04-25",25.8,25.86,25.48,25.58,48700.0],["2024-04-26",25.59,25.8,25.45,25.57,36900.0],["2024-04-29",25.55,26.1,25.55,25.97,40300.0],["2024-04-30",25.94,26.11,25.64,25.89,49000.0],["2024-05-01",25.96,26.57,25.96,26.49,71400.0],["2024-05-02",26.52,27.61,26.5,27.59,73800.0],["2024-05-03",27.91,28.19,27.53,27.59,56800.0],["2024-05-06",27.64,28.11,27.35,27.86,58200.0],["2024-05-07",27.85,28.64,27.52,28.36,56000.0],["2024-05-08",28.25,28.67,27.81,28.47,59500.0],["2024-05-09",26.91,27.86,25.14,25.26,189700.0],["2024-05-10",25.32,26.36,25.32,25.63,85900.0],["2024-05-13",25.6,25.7,25.4,25.56,79700.0],["2024-05-14",25.56,25.88,25.48,25.59,39000.0],["2024-05-15",25.8,26.74,25.59,26.08,51900.0],["2024-05-16",26.2,26.27,25.5,25.5,35200.0],["2024-05-17",25.5,25.52,25.18,25.4,40600.0],["2024-05-20",25.5,25.72,25.25,25.64,37800.0],["2024-05-21",25.61,25.97,25.54,25.75,57300.0],["2024-05-22",25.63,26.07,25.4,25.41,50900.0],["2024-05-23",25.39,25.39,23.95,24.69,67800.0],["2024-05-24",24.7,25.16,24.45,24.57,43100.0],["2024-05-28",24.69,24.84,24.48,24.76,35000.0],["2024-05-29",24.96,25.88,24.96,25.64,70800.0],["2024-05-30",25.67,25.94,25.58,25.71,41800.0],["2024-05-31",25.71,26.24,25.48,25.65,58500.0],["2024-06-03",25.65,26.94,25.44,26.68,70600.0],["2024-06-04",26.74,27.03,26.26,26.39,43300.0],["2024-06-05",26.45,26.89,26.31,26.47,37800.0],["2024-06-06",26.54,26.59,26.06,26.24,34000.0],["2024-06-07",25.99,26.09,23.92,25.79,36100.0],["2024-06-10",25.72,25.79,25.14,25.71,32400.0],["2024-06-11",25.71,25.98,25.18,25.86,35900.0],["2024-06-12",26.26,26.68,25.88,26.1,46900.0],["2024-06-13",26.04,26.39,25.83,25.97,32600.0],["2024-06-14",25.74,26.82,25.74,26.28,61400.0],["2024-06-17",26.15,26.37,25.88,25.99,36000.0],["2024-06-18",25.99,26.23,25.61,25.93,45000.0],["2024-06-20",25.84,26.24,25.7,25.98,33300.0],["2024-06-21",26.09,26.47,25.95,26.0,77500.0],["2024-06-24",25.98,26.35,25.91,25.92,37200.0],["2024-06-25",25.83,26.18,25.64,25.74,35800.0],["2024-06-26",25.58,25.78,25.23,25.65,48100.0],["2024-06-27",25.7,25.74,25.39,25.72,32800.0],["2024-06-28",25.86,25.86,25.15,25.33,313700.0],["2024-07-01",25.45,25.97,25.45,25.85,40900.0],["2024-07-02",25.79,26.05,25.76,26.03,37900.0],["2024-07-03",26.14,26.39,25.32,25.36,28400.0],["2024-07-05",25.36,25.91,25.2,25.66,30100.0],["2024-07-08",25.87,26.42,25.56,25.77,44700.0],["2024-07-09",25.8,26.39,25.79,25.99,49500.0],["2024-07-10",26.15,26.45,26.03,26.2,24500.0],["2024-07-11",26.58,27.52,26.38,27.5,56800.0],["2024-07-12",27.64,27.99,26.96,27.13,44300.0],["2024-07-15",27.39,28.08,27.39,27.55,40600.0],["2024-07-16",27.79,28.64,27.79,28.55,60300.0],["2024-07-17",28.48,28.92,28.3,28.75,51000.0],["2024-07-18",28.65,29.12,28.03,28.06,34500.0],["2024-07-19",28.06,28.2,27.55,27.56,37200.0],["2024-07-22",27.58,28.12,27.31,27.97,49200.0],["2024-07-23",27.73,28.28,27.69,28.03,52500.0],["2024-07-24",27.95,28.53,27.95,28.05,43900.0],["2024-07-25",28.1,28.6,28.06,28.31,54300.0],["2024-07-26",28.31,28.59,27.51,27.9,38800.0],["2024-07-29",27.7,27.99,27.44,27.47,30500.0],["2024-07-30",27.63,27.89,27.05,27.2,22600.0],["2024-07-31",27.37,27.85,27.17,27.25,52500.0],["2024-08-01",27.3,27.5,26.14,26.29,29300.0],["2024-08-02",25.86,26.36,25.47,26.0,41700.0],["2024-08-05",25.43,25.79,25.02,25.75,66800.0],["2024-08-06",25.77,27.0,25.5,26.07,38300.0],["2024-08-07",26.0,26.11,25.95,25.95,60800.0],["2024-08-08",26.26,26.58,25.68,25.68,24100.0],["2024-08-09",25.19,26.59,25.19,25.68,51100.0],["2024-08-12",25.77,25.77,25.01,25.07,75800.0],["2024-08-13",25.09,25.26,24.87,25.01,56500.0],["2024-08-14",25.07,25.29,24.88,25.29,29500.0],["2024-08-15",25.66,25.91,25.38,25.54,31200.0],["2024-08-16",25.54,25.8,25.05,25.62,37500.0],["2024-08-19",25.52,26.99,25.52,26.75,86000.0],["2024-08-20",26.49,26.89,25.69,25.75,33200.0],["2024-08-21",25.95,26.34,25.4,25.68,30700.0],["2024-08-22",26.44,26.44,24.81,24.82,33000.0],["2024-08-23",24.86,25.75,24.74,25.59,45500.0],["2024-08-26",25.5,25.54,25.03,25.32,80200.0],["2024-08-27",25.32,26.16,25.04,25.04,37700.0],["2024-08-28",25.05,25.95,25.0,25.85,42400.0],["2024-08-29",26.11,26.18,25.45,25.63,33300.0],["2024-08-30",25.74,26.48,25.42,25.7,25600.0],["2024-09-03",25.42,25.73,25.1,25.15,37500.0],["2024-09-04",25.06,25.38,24.88,25.18,31300.0],["2024-09-05",25.24,25.41,24.74,25.31,44700.0],["2024-09-06",25.3,25.3,24.55,24.56,34400.0],["2024-09-09",24.43,24.77,24.15,24.27,40800.0],["2024-09-10",24.29,24.67,24.27,24.59,31200.0],["2024-09-11",24.43,24.51,24.15,24.25,25800.0],["2024-09-12",24.31,24.67,24.2,24.42,28400.0],["2024-09-13",24.56,25.03,24.47,24.64,36700.0],["2024-09-16",24.77,25.6,24.59,24.86,31100.0],["2024-09-17",25.07,25.89,24.83,25.2,50400.0],["2024-09-18",25.08,26.0,25.01,25.47,43600.0],["2024-09-19",25.83,25.83,25.26,25.36,39400.0],["2024-09-20",25.2,25.54,24.82,25.5,399000.0],["2024-09-23",25.48,25.54,24.87,25.02,37700.0],["2024-09-24",25.02,25.02,24.58,24.71,54500.0],["2024-09-25",24.72,24.85,24.36,24.69,72900.0],["2024-09-26",24.96,25.04,24.62,24.63,23000.0],["2024-09-27",24.74,24.92,24.42,24.56,53200.0],["2024-09-30",24.56,24.98,24.56,24.7,22600.0],["2024-10-01",24.64,24.64,24.16,24.27,41600.0],["2024-10-02",24.4,25.19,24.31,25.02,118300.0],["2024-10-03",24.99,25.51,24.97,25.28,97900.0],["2024-10-04",25.43,25.48,24.99,24.99,26000.0],["2024-10-07",25.0,25.21,24.33,24.35,52000.0],["2024-10-08",24.47,24.95,24.47,24.64,45800.0],["2024-10-09",24.58,25.59,24.26,25.53,60400.0],["2024-10-10",25.34,25.34,24.75,25.25,46700.0],["2024-10-11",25.27,25.65,25.27,25.38,28000.0],["2024-10-14",25.49,25.5,25.21,25.34,24200.0],["2024-10-15",25.34,25.63,25.11,25.15,41900.0],["2024-10-16",25.32,25.45,25.07,25.21,32400.0],["2024-10-17",25.29,25.39,24.93,25.15,28200.0],["2024-10-18",25.29,25.44,24.9,25.06,29600.0],["2024-10-21",24.95,25.24,24.39,24.44,32700.0],["2024-10-22",24.48,24.92,24.44,24.7,49900.0],["2024-10-23",24.59,24.59,24.24,24.54,71600.0],["2024-10-24",24.52,24.73,24.41,24.51,44300.0],["2024-10-25",24.58,24.79,24.32,24.32,31900.0],["2024-10-28",24.51,25.0,24.43,24.66,67400.0],["2024-10-29",24.61,24.83,24.43,24.52,53900.0],["2024-10-30",24.52,24.85,24.52,24.68,52300.0],["2024-10-31",24.12,24.12,16.0,17.11,417600.0],["2024-11-01",17.18,17.73,16.3,16.53,286000.0],["2024-11-04",16.43,17.56,16.1,17.07,221800.0],["2024-11-05",17.17,17.24,16.15,16.3,222700.0],["2024-11-06",16.5,17.51,16.31,17.27,252400.0],["2024-11-07",17.13,17.34,16.93,17.23,129100.0],["2024-11-08",17.1,17.5,16.75,17.26,128800.0],["2024-11-11",17.28,17.85,16.96,17.07,106800.0],["2024-11-12",17.08,17.16,16.55,16.88,169800.0],["2024-11-13",17.0,17.07,16.7,17.04,128600.0],["2024-11-14",17.19,17.19,16.5,17.0,145400.0],["2024-11-15",17.14,17.26,16.41,17.25,188300.0],["2024-11-18",17.19,17.35,16.8,17.04,137600.0],["2024-11-19",17.02,17.16,16.7,17.04,96700.0],["2024-11-20",17.06,17.22,16.82,17.18,168300.0],["2024-11-21",17.21,17.59,17.03,17.43,83900.0],["2024-11-22",17.54,17.62,16.95,16.97,89500.0],["2024-11-25",17.09,17.63,17.09,17.2,147000.0],["2024-11-26",17.2,17.77,17.1,17.72,108900.0],["2024-11-27",17.73,17.98,17.65,17.72,99600.0],["2024-11-29",17.84,17.96,17.7,17.72,41600.0],["2024-12-02",17.61,17.79,17.3,17.55,81400.0],["2024-12-03",17.57,17.57,16.86,17.35,101800.0],["2024-12-04",17.42,17.64,17.1,17.56,122100.0],["2024-12-05",17.59,17.81,17.3,17.54,95600.0],["2024-12-06",17.58,17.8,17.33,17.45,67500.0],["2024-12-09",17.43,17.78,17.15,17.23,83800.0],["2024-12-10",17.32,17.89,16.99,17.83,80200.0],["2024-12-11",17.99,18.17,17.76,17.87,91500.0],["2024-12-12",17.87,18.18,17.19,17.33,91600.0],["2024-12-13",17.45,17.55,17.09,17.16,42900.0],["2024-12-16",17.13,17.3,16.8,16.94,86200.0],["2024-12-17",16.83,17.11,16.6,16.62,58200.0],["2024-12-18",16.66,16.77,15.83,16.04,111000.0],["2024-12-19",15.99,16.44,15.88,16.33,87300.0],["2024-12-20",16.15,17.04,15.96,16.31,215700.0],["2024-12-23",16.25,16.56,15.85,16.23,61900.0],["2024-12-24",16.48,16.68,16.25,16.33,49000.0],["2024-12-26",16.26,16.73,16.18,16.65,49400.0],["2024-12-27",16.49,16.52,16.03,16.24,74500.0],["2024-12-30",16.15,16.46,15.9,16.25,58000.0],["2024-12-31",16.37,16.54,16.1,16.46,62500.0],["2025-01-02",16.58,16.69,16.19,16.21,66500.0],["2025-01-03",16.22,16.46,16.07,16.19,48600.0],["2025-01-06",16.16,16.92,15.88,15.91,62500.0],["2025-01-07",15.85,16.15,15.6,15.7,89100.0],["2025-01-08",15.57,16.22,15.48,15.94,82500.0],["2025-01-10",15.88,15.9,15.46,15.57,98900.0],["2025-01-13",15.45,15.96,15.4,15.92,76500.0],["2025-01-14",16.03,16.03,15.49,15.58,52900.0],["2025-01-15",15.85,16.1,15.66,16.02,56800.0],["2025-01-16",15.96,16.27,15.8,16.19,58700.0],["2025-01-17",16.21,17.22,16.01,16.07,64600.0],["2025-01-21",16.2,17.0,16.2,16.5,57700.0],["2025-01-22",16.44,16.68,16.22,16.22,50700.0],["2025-01-23",16.19,16.37,15.99,16.37,51100.0],["2025-01-24",16.3,16.48,15.93,16.31,48200.0],["2025-01-27",16.2,16.82,16.19,16.71,50500.0],["2025-01-28",16.63,16.98,16.2,16.74,66600.0],["2025-01-29",16.68,17.17,16.65,16.93,44300.0],["2025-01-30",16.97,17.41,16.97,17.28,39500.0],["2025-01-31",17.36,17.62,16.98,17.06,80300.0],["2025-02-03",16.88,17.32,16.71,17.28,45400.0],["2025-02-04",17.11,17.85,17.11,17.84,45500.0],["2025-02-05",17.75,18.37,17.61,17.97,113400.0],["2025-02-06",17.96,18.11,17.77,17.79,51700.0],["2025-02-07",17.7,18.01,17.61,17.79,97700.0],["2025-02-10",17.81,17.81,17.54,17.71,57900.0],["2025-02-11",17.53,17.94,17.42,17.76,58200.0],["2025-02-12",17.52,17.93,17.52,17.61,73300.0],["2025-02-13",17.68,17.68,17.28,17.65,67200.0],["2025-02-14",17.75,17.9,17.62,17.86,33000.0],["2025-02-18",17.75,18.35,17.63,17.75,63300.0],["2025-02-19",17.66,17.95,17.44,17.82,37700.0],["2025-02-20",17.71,18.19,17.59,17.65,47600.0],["2025-02-21",17.75,17.81,17.39,17.39,51700.0],["2025-02-24",17.95,18.07,17.32,17.43,84000.0],["2025-02-25",17.48,18.0,17.33,17.71,89400.0],["2025-02-26",17.63,17.94,17.44,17.69,65800.0],["2025-02-27",17.61,17.74,16.98,17.67,37200.0],["2025-02-28",17.69,17.74,17.33,17.45,59400.0],["2025-03-03",17.45,17.61,17.09,17.2,53000.0],["2025-03-04",17.12,17.56,16.86,16.86,101700.0],["2025-03-05",16.75,17.13,16.75,17.03,55900.0],["2025-03-06",16.89,17.35,16.83,17.0,145500.0],["2025-03-07",17.21,17.21,16.47,16.62,97800.0],["2025-03-10",16.6,17.0,16.46,16.5,102900.0],["2025-03-11",16.51,16.83,16.35,16.79,113300.0],["2025-03-12",16.69,17.14,16.27,17.11,113900.0],["2025-03-13",16.41,17.1,14.95,15.21,158600.0],["2025-03-14",15.29,15.97,14.97,15.91,98700.0],["2025-03-17",15.99,16.7,15.63,16.11,65800.0],["2025-03-18",16.19,16.45,15.54,15.86,88000.0],["2025-03-19",15.93,16.1,15.62,15.95,77900.0],["2025-03-20",15.85,15.85,15.52,15.62,59100.0],["2025-03-21",15.44,15.74,15.3,15.42,136300.0],["2025-03-24",15.62,15.72,15.38,15.49,82300.0],["2025-03-25",15.49,15.55,15.23,15.42,103100.0],["2025-03-26",15.4,15.62,15.02,15.16,71100.0],["2025-03-27",15.11,15.53,14.99,15.5,48800.0],["2025-03-28",15.44,15.79,15.11,15.11,49100.0],["2025-03-31",14.93,15.25,14.79,15.03,71200.0],["2025-04-01",14.95,15.38,14.93,15.03,71400.0],["2025-04-02",15.13,15.45,14.77,15.05,113400.0],["2025-04-03",15.19,15.42,14.51,14.69,65100.0],["2025-04-04",14.36,15.4,13.71,14.01,106300.0],["2025-04-07",13.7,14.53,13.3,13.92,97000.0],["2025-04-08",14.11,14.15,13.0,13.14,74100.0],["2025-04-09",13.0,14.14,12.83,13.96,90500.0],["2025-04-10",13.69,13.81,13.21,13.6,66000.0],["2025-04-11",13.52,13.68,13.14,13.64,45500.0],["2025-04-14",13.84,14.32,13.55,13.89,54600.0],["2025-04-15",13.78,13.97,13.48,13.72,61700.0],["2025-04-16",14.32,14.53,13.37,13.47,49500.0],["2025-04-17",13.78,14.73,13.29,14.02,95500.0],["2025-04-21",13.88,14.5,13.6,14.03,40900.0],["2025-04-22",14.17,14.48,13.78,14.2,54600.0],["2025-04-23",14.44,14.73,14.05,14.09,40100.0],["2025-04-24",14.04,14.43,13.85,14.38,59400.0],["2025-04-25",14.3,14.49,14.02,14.43,26000.0],["2025-04-28",14.38,14.56,14.35,14.51,44100.0],["2025-04-29",14.4,14.75,14.37,14.69,37500.0],["2025-04-30",14.57,14.73,14.37,14.53,49500.0],["2025-05-01",14.41,14.58,14.27,14.46,48400.0],["2025-05-02",14.59,15.13,14.5,14.85,64700.0],["2025-05-05",14.77,15.04,14.43,14.49,26900.0],["2025-05-06",14.3,14.72,13.91,14.08,76400.0],["2025-05-07",14.24,14.59,14.09,14.49,33900.0],["2025-05-08",14.51,15.04,14.51,14.74,35500.0],["2025-05-09",12.79,13.3,11.48,11.64,222200.0],["2025-05-12",12.22,12.69,11.75,11.85,127000.0],["2025-05-13",12.06,12.44,11.62,12.41,97900.0],["2025-05-14",12.43,12.43,11.11,11.32,113000.0],["2025-05-15",11.39,12.29,11.16,12.24,92400.0],["2025-05-16",12.24,12.36,11.83,12.19,75100.0],["2025-05-19",12.11,12.48,11.69,12.16,82500.0],["2025-05-20",12.04,12.17,11.8,11.96,58400.0],["2025-05-21",11.74,12.07,11.35,11.71,87200.0],["2025-05-22",11.63,11.8,11.39,11.77,76700.0],["2025-05-23",11.55,11.55,11.18,11.24,59400.0],["2025-05-27",11.42,11.42,11.1,11.14,76500.0],["2025-05-28",11.3,11.31,11.1,11.12,69000.0],["2025-05-29",11.08,11.44,10.89,11.26,52200.0],["2025-05-30",11.18,11.34,11.08,11.15,56500.0],["2025-06-02",11.15,11.48,10.95,11.45,79600.0],["2025-06-03",11.45,11.92,11.38,11.59,75200.0],["2025-06-04",11.63,11.76,11.48,11.65,55400.0],["2025-06-05",11.53,11.53,11.15,11.19,42200.0],["2025-06-06",11.33,11.52,11.26,11.35,54500.0],["2025-06-09",11.39,11.56,11.17,11.52,50000.0],["2025-06-10",11.56,11.78,11.52,11.55,39700.0],["2025-06-11",11.65,11.66,11.31,11.31,32000.0],["2025-06-12",11.21,11.43,11.17,11.27,35200.0],["2025-06-13",11.11,11.22,10.9,10.93,42900.0],["2025-06-16",10.94,11.21,10.85,11.11,38000.0],["2025-06-17",11.0,11.34,10.97,11.03,95300.0],["2025-06-18",11.01,11.31,11.01,11.1,48100.0],["2025-06-20",11.23,11.4,10.55,10.59,83100.0],["2025-06-23",10.64,10.92,10.47,10.92,81200.0],["2025-06-24",10.97,11.43,10.93,11.23,108700.0],["2025-06-25",11.16,11.39,10.87,11.12,62100.0],["2025-06-26",11.16,11.21,10.66,10.83,46600.0],["2025-06-27",11.04,11.14,10.61,10.74,196700.0],["2025-06-30",10.84,10.89,10.49,10.58,60700.0],["2025-07-01",10.6,10.99,10.5,10.53,87300.0],["2025-07-02",10.61,11.47,10.48,11.25,477500.0],["2025-07-03",11.27,11.31,11.08,11.25,28800.0],["2025-07-07",11.25,11.25,10.81,10.81,43000.0],["2025-07-08",11.0,11.25,10.96,10.98,144000.0],["2025-07-09",10.99,11.34,10.91,11.14,311400.0],["2025-07-10",11.15,11.84,11.15,11.78,258200.0],["2025-07-11",11.65,11.65,11.1,11.27,76000.0],["2025-07-14",11.16,11.55,11.16,11.53,80800.0],["2025-07-15",11.5,11.58,10.96,11.0,102800.0],["2025-07-16",11.11,11.47,10.91,11.19,87800.0],["2025-07-17",11.16,11.47,11.07,11.24,77900.0],["2025-07-18",11.35,11.57,10.5,10.5,68200.0],["2025-07-21",10.53,10.99,10.49,10.69,63900.0],["2025-07-22",10.75,11.12,10.75,11.0,87800.0],["2025-07-23",11.11,11.53,11.01,11.5,132900.0],["2025-07-24",11.45,11.57,11.19,11.31,74500.0],["2025-07-25",11.4,11.55,11.3,11.5,55500.0],["2025-07-28",11.55,11.61,11.32,11.33,63400.0],["2025-07-29",11.41,11.57,11.1,11.16,87200.0],["2025-07-30",10.75,10.88,8.03,8.1,761300.0],["2025-07-31",8.1,8.32,7.87,8.26,309400.0],["2025-08-01",8.18,8.71,8.0,8.64,239900.0],["2025-08-04",8.64,8.79,8.37,8.77,134700.0],["2025-08-05",8.76,8.82,8.34,8.35,123200.0],["2025-08-06",8.29,8.34,8.06,8.25,85500.0],["2025-08-07",8.25,8.44,8.15,8.22,113300.0],["2025-08-08",8.22,8.29,8.08,8.11,81000.0],["2025-08-11",8.17,8.33,7.92,8.21,148700.0],["2025-08-12",8.3,8.74,8.15,8.72,148300.0],["2025-08-13",8.8,9.25,8.72,9.08,204700.0],["2025-08-14",8.96,9.19,8.57,8.64,85700.0],["2025-08-15",8.75,9.09,8.75,8.83,95200.0],["2025-08-18",8.85,8.95,8.65,8.69,69100.0],["2025-08-19",8.58,8.88,8.42,8.59,75100.0],["2025-08-20",8.55,8.55,8.32,8.37,47000.0],["2025-08-21",8.31,9.13,8.22,9.05,216300.0],["2025-08-22",9.11,9.7,9.06,9.65,208300.0],["2025-08-25",9.55,9.83,8.92,9.13,81100.0],["2025-08-26",9.1,9.5,9.06,9.33,133500.0],["2025-08-27",9.33,9.67,9.16,9.18,86900.0],["2025-08-28",9.21,9.48,9.09,9.23,127200.0],["2025-08-29",9.24,9.54,9.1,9.38,194600.0],["2025-09-02",9.32,9.5,9.1,9.15,70300.0],["2025-09-03",9.15,9.37,8.91,9.01,108400.0],["2025-09-04",9.03,9.19,9.03,9.09,60400.0],["2025-09-05",9.17,9.45,8.9,8.94,67500.0],["2025-09-08",8.92,9.04,8.81,8.94,73000.0],["2025-09-09",8.93,8.95,8.69,8.73,69300.0],["2025-09-10",8.73,8.74,8.37,8.4,53400.0],["2025-09-11",8.48,8.89,8.44,8.63,77200.0],["2025-09-12",8.58,8.71,8.52,8.67,75200.0],["2025-09-15",8.75,8.79,8.6,8.65,134100.0],["2025-09-16",8.61,8.82,8.56,8.65,124800.0],["2025-09-17",8.65,8.89,8.64,8.66,99600.0],["2025-09-18",8.71,9.04,8.68,8.94,136200.0],["2025-09-19",8.94,9.09,8.83,8.9,202900.0],["2025-09-22",8.89,9.49,8.83,9.34,208500.0],["2025-09-23",9.34,9.52,9.07,9.12,114800.0],["2025-09-24",9.13,9.28,9.02,9.07,69800.0],["2025-09-25",9.02,9.02,8.73,9.0,69400.0],["2025-09-26",9.01,9.15,8.89,9.02,66800.0],["2025-09-29",9.05,9.23,8.78,9.14,88800.0],["2025-09-30",9.09,9.49,9.04,9.4,177700.0],["2025-10-01",9.42,9.58,9.16,9.25,77000.0],["2025-10-02",9.26,9.26,8.92,9.12,70900.0],["2025-10-03",9.24,9.54,9.01,9.07,221400.0],["2025-10-06",9.24,9.34,9.06,9.26,114900.0],["2025-10-07",9.32,9.36,9.02,9.09,70600.0],["2025-10-08",9.15,9.28,9.06,9.24,56000.0],["2025-10-09",9.32,9.58,9.22,9.42,84800.0],["2025-10-10",9.45,9.47,9.0,9.02,112300.0],["2025-10-13",9.15,9.33,9.01,9.1,68400.0],["2025-10-14",9.0,9.19,9.0,9.15,54900.0],["2025-10-15",9.19,9.26,9.05,9.09,60100.0],["2025-10-16",9.09,9.25,9.0,9.09,89700.0],["2025-10-17",8.98,9.17,8.67,9.17,125600.0],["2025-10-20",9.24,9.71,9.21,9.65,190000.0],["2025-10-21",9.67,9.81,9.36,9.78,110900.0],["2025-10-22",9.78,9.78,9.48,9.58,52400.0],["2025-10-23",9.59,9.68,9.53,9.65,55200.0],["2025-10-24",9.73,10.11,9.64,10.01,170800.0],["2025-10-27",10.14,10.17,9.59,9.7,57600.0],["2025-10-28",9.67,9.86,9.63,9.74,96800.0],["2025-10-29",9.72,9.97,9.59,9.68,94900.0],["2025-10-30",9.68,9.9,9.68,9.78,59800.0],["2025-10-31",9.72,9.93,9.72,9.75,57300.0],["2025-11-03",9.79,9.94,9.61,9.82,83900.0],["2025-11-04",9.67,9.85,9.4,9.63,112100.0],["2025-11-05",10.58,10.75,9.65,9.85,258400.0],["2025-11-06",9.87,9.87,9.41,9.75,153600.0],["2025-11-07",9.7,9.88,9.48,9.85,106100.0],["2025-11-10",9.94,10.2,9.75,10.07,178300.0],["2025-11-11",10.06,10.17,9.89,10.13,119300.0],["2025-11-12",10.09,10.29,10.04,10.1,101200.0],["2025-11-13",10.02,10.3,9.95,10.1,252400.0],["2025-11-14",10.0,10.08,9.85,9.99,234100.0],["2025-11-17",9.99,10.01,9.54,9.65,257300.0],["2025-11-18",9.52,9.75,9.5,9.67,143200.0],["2025-11-19",9.56,9.73,9.42,9.52,175200.0],["2025-11-20",9.67,9.79,9.27,9.3,237600.0],["2025-11-21",9.31,9.96,9.22,9.88,317300.0],["2025-11-24",9.79,10.17,9.62,9.87,200500.0],["2025-11-25",9.78,10.14,9.78,9.98,143000.0],["2025-11-26",9.98,10.01,9.76,9.78,109200.0],["2025-11-28",9.8,9.94,9.78,9.88,68200.0],["2025-12-01",9.76,9.91,9.68,9.76,95000.0],["2025-12-02",9.83,9.83,9.38,9.43,139600.0],["2025-12-03",9.65,9.68,9.38,9.47,214200.0],["2025-12-04",9.42,9.53,9.38,9.49,214600.0],["2025-12-05",9.49,9.68,9.4,9.6,257600.0],["2025-12-08",9.65,9.75,9.57,9.63,157900.0],["2025-12-09",9.64,9.65,9.47,9.52,131400.0],["2025-12-10",9.5,9.7,9.48,9.64,196200.0],["2025-12-11",9.67,9.7,9.48,9.49,100600.0],["2025-12-12",9.5,9.65,9.48,9.56,192900.0],["2025-12-15",9.6,9.65,9.5,9.57,172100.0],["2025-12-16",9.58,9.65,9.36,9.51,156000.0],["2025-12-17",9.52,9.56,9.41,9.43,155200.0],["2025-12-18",9.5,9.65,9.42,9.55,255600.0],["2025-12-19",9.54,9.82,9.54,9.57,285100.0],["2025-12-22",9.61,9.64,9.39,9.42,165900.0],["2025-12-23",9.42,9.51,9.37,9.39,162700.0],["2025-12-24",9.47,9.55,9.44,9.48,93100.0],["2025-12-26",9.48,9.61,9.44,9.55,149000.0],["2025-12-29",9.5,9.66,9.49,9.53,157100.0],["2025-12-30",9.5,9.59,9.5,9.55,99700.0],["2025-12-31",9.57,9.66,9.54,9.61,125500.0],["2026-01-02",9.63,9.69,9.31,9.35,148400.0],["2026-01-05",9.35,9.58,9.35,9.47,97100.0],["2026-01-06",9.47,9.67,9.47,9.66,110300.0],["2026-01-07",9.69,9.85,9.61,9.84,123700.0],["2026-01-08",9.76,9.8,9.45,9.55,132800.0],["2026-01-09",9.58,9.64,9.42,9.52,160800.0],["2026-01-12",9.48,9.55,9.31,9.41,137100.0],["2026-01-13",9.44,9.62,9.43,9.55,132500.0],["2026-01-14",9.54,9.57,9.46,9.54,118400.0],["2026-01-15",9.53,9.58,9.39,9.53,139500.0],["2026-01-16",9.53,9.57,9.29,9.31,125100.0],["2026-01-20",9.27,9.54,9.16,9.46,186300.0],["2026-01-21",9.47,9.58,9.47,9.52,118400.0],["2026-01-22",9.57,9.6,9.38,9.39,91100.0],["2026-01-23",9.36,9.49,9.22,9.31,109700.0],["2026-01-26",9.31,9.42,9.17,9.23,121100.0],["2026-01-27",9.2,9.31,9.11,9.15,117400.0],["2026-01-28",9.15,9.35,9.01,9.13,183000.0],["2026-01-29",9.13,9.21,9.03,9.15,120700.0],["2026-01-30",9.09,9.27,9.05,9.23,158800.0],["2026-02-02",9.24,9.74,9.2,9.63,161500.0],["2026-02-03",9.64,10.15,9.52,10.02,263000.0],["2026-02-04",10.1,10.95,10.1,10.67,235300.0],["2026-02-05",10.64,10.68,10.3,10.3,454200.0],["2026-02-06",10.4,10.54,10.2,10.46,139500.0],["2026-02-09",10.42,10.44,10.06,10.23,106000.0],["2026-02-10",10.13,10.62,10.13,10.33,133300.0],["2026-02-11",10.34,10.34,10.03,10.25,111400.0],["2026-02-12",10.15,10.31,9.97,10.06,82600.0],["2026-02-13",10.1,10.4,9.88,10.21,73000.0],["2026-02-17",10.24,10.46,10.22,10.42,118900.0],["2026-02-18",10.44,10.59,10.4,10.52,80300.0],["2026-02-19",10.46,10.74,10.46,10.7,76000.0],["2026-02-20",10.67,10.73,10.52,10.63,88000.0],["2026-02-23",10.6,10.99,10.59,10.92,145400.0],["2026-02-24",11.0,11.3,10.82,10.85,223700.0],["2026-02-25",10.99,11.09,10.75,10.94,145000.0],["2026-02-26",11.6,12.84,11.6,12.79,273100.0],["2026-02-27",12.67,14.58,12.01,14.36,334000.0],["2026-03-02",14.36,14.67,13.91,14.32,239000.0],["2026-03-03",14.27,14.46,13.76,14.4,174900.0],["2026-03-04",14.27,14.63,14.18,14.36,138000.0],["2026-03-05",14.36,14.72,14.13,14.25,159700.0],["2026-03-06",14.02,14.15,13.81,14.12,124300.0],["2026-03-09",14.09,15.01,13.94,14.96,153900.0],["2026-03-10",14.92,15.06,14.35,14.46,147300.0],["2026-03-11",14.35,14.62,14.05,14.36,130800.0],["2026-03-12",14.17,14.56,14.16,14.3,119600.0],["2026-03-13",14.3,14.59,14.11,14.2,92900.0],["2026-03-16",14.2,14.53,14.12,14.36,94500.0],["2026-03-17",14.36,14.77,14.36,14.51,97100.0],["2026-03-18",14.4,14.41,13.92,14.11,95600.0],["2026-03-19",14.19,14.36,14.05,14.18,131900.0],["2026-03-20",14.2,14.56,13.7,13.85,212000.0],["2026-03-23",13.98,14.35,13.98,14.27,116400.0],["2026-03-24",14.12,14.36,14.1,14.28,94300.0],["2026-03-25",14.43,14.63,14.4,14.56,138500.0],["2026-03-26",14.41,15.04,14.41,14.75,205000.0],["2026-03-27",14.72,14.73,14.19,14.28,91800.0],["2026-03-30",14.28,14.46,13.91,14.13,122700.0],["2026-03-31",14.14,15.08,14.06,14.5,119700.0],["2026-04-01",14.56,15.12,14.48,14.98,187800.0],["2026-04-02",14.9,15.18,14.56,14.8,98800.0],["2026-04-06",14.77,15.02,14.67,14.75,87700.0],["2026-04-07",14.66,14.96,14.53,14.92,103600.0],["2026-04-08",15.04,15.48,15.02,15.21,124700.0],["2026-04-09",15.09,15.48,15.01,15.22,87600.0],["2026-04-10",15.16,15.16,14.6,14.76,174300.0],["2026-04-13",14.7,15.0,14.54,14.89,131600.0],["2026-04-14",14.89,15.31,14.76,15.3,250900.0],["2026-04-15",15.16,15.58,15.12,15.28,86800.0],["2026-04-16",15.2,15.43,15.02,15.39,91400.0],["2026-04-17",15.64,16.02,15.57,16.0,74400.0],["2026-04-20",15.93,16.24,15.82,15.82,85200.0],["2026-04-21",15.85,15.87,15.0,15.04,91000.0],["2026-04-22",15.15,15.56,15.0,15.55,137900.0],["2026-04-23",15.39,15.77,14.79,15.42,97700.0],["2026-04-24",15.35,15.63,15.01,15.37,113100.0],["2026-04-27",15.37,15.94,15.37,15.85,75700.0],["2026-04-28",15.86,15.98,15.25,15.26,144000.0],["2026-04-29",15.49,15.69,12.18,12.39,298000.0],["2026-04-30",12.69,12.69,11.92,12.45,219800.0],["2026-05-01",13.61,15.14,13.51,14.85,236300.0],["2026-05-04",14.85,15.21,14.27,14.55,157800.0],["2026-05-05",14.57,15.18,14.57,14.95,100300.0],["2026-05-06",14.86,15.33,14.63,15.12,109800.0],["2026-05-07",15.28,15.28,14.98,15.14,83700.0],["2026-05-08",15.1,15.36,14.76,14.77,110700.0],["2026-05-11",14.8,14.8,14.23,14.54,74000.0],["2026-05-12",14.45,14.75,14.38,14.68,50100.0],["2026-05-13",14.54,14.8,14.43,14.8,46000.0],["2026-05-14",14.84,15.71,14.74,15.34,123800.0],["2026-05-15",15.16,15.39,14.57,14.91,71200.0],["2026-05-18",14.91,15.37,14.82,14.95,72800.0],["2026-05-19",14.84,15.33,14.64,14.82,99900.0],["2026-05-20",14.8,15.22,14.8,15.14,59200.0],["2026-05-21",14.95,15.19,14.8,15.02,56500.0],["2026-05-22",15.07,15.07,14.78,14.88,50800.0],["2026-05-26",14.94,15.03,14.57,14.89,56100.0],["2026-05-27",14.91,15.14,14.66,14.81,37600.0],["2026-05-28",14.73,14.93,14.73,14.9,113700.0],["2026-05-29",14.85,15.79,14.5,14.53,99700.0],["2026-06-01",14.4,14.66,13.8,14.63,80800.0],["2026-06-02",14.55,14.58,14.31,14.38,57600.0],["2026-06-03",14.43,14.51,14.2,14.41,49300.0],["2026-06-04",14.59,15.07,14.54,14.79,59700.0],["2026-06-05",14.75,14.89,14.37,14.48,42700.0],["2026-06-08",14.4,14.84,14.4,14.6,53800.0],["2026-06-09",14.78,14.94,14.38,14.57,56300.0],["2026-06-10",14.6,15.02,14.25,14.95,117500.0],["2026-06-11",14.72,15.14,14.64,14.72,45200.0],["2026-06-12",14.72,14.9,14.64,14.72,53400.0],["2026-06-15",14.72,14.93,14.45,14.61,52500.0],["2026-06-16",14.69,14.69,14.28,14.3,59800.0],["2026-06-17",14.3,14.47,14.1,14.23,89100.0],["2026-06-18",14.38,14.5,14.07,14.42,131900.0],["2026-06-22",14.39,14.51,13.77,14.2,92800.0],["2026-06-23",14.13,14.7,14.13,14.59,54800.0],["2026-06-24",14.65,14.92,14.32,14.73,69500.0],["2026-06-25",14.74,14.9,14.59,14.62,43100.0],["2026-06-26",14.58,15.16,14.58,15.1,166400.0],["2026-06-29",15.07,15.3,14.97,15.01,76100.0],["2026-06-30",14.87,14.87,14.38,14.63,74800.0],["2026-07-01",14.89,15.27,14.7,15.18,95800.0],["2026-07-02",15.18,15.51,15.15,15.36,43200.0],["2026-07-06",15.3,16.28,15.17,16.03,58700.0],["2026-07-07",16.19,16.49,15.74,15.87,89400.0],["2026-07-08",15.73,16.37,15.62,16.34,157000.0],["2026-07-09",16.29,16.29,15.76,16.09,53500.0],["2026-07-10",16.12,16.12,14.93,15.6,46900.0],["2026-07-13",15.68,16.27,15.6,15.77,95100.0],["2026-07-14",15.75,15.82,15.43,15.52,60000.0],["2026-07-15",15.46,15.94,15.46,15.93,58800.0],["2026-07-16",15.96,16.2,15.61,15.82,57100.0],["2026-07-17",15.65,15.81,15.25,15.25,47700.0],["2026-07-20",15.25,15.76,14.93,15.06,52800.0],["2026-07-21",15.0,15.33,14.98,15.16,42400.0],["2026-07-22",15.22,15.49,14.79,15.01,57200.0],["2026-07-23",14.93,15.36,14.61,14.67,45400.0],["2026-07-24",14.79,15.11,14.58,14.95,45200.0],["2026-07-27",14.89,15.39,14.89,15.02,50600.0],["2026-07-28",15.16,15.41,15.03,15.15,52200.0],["2026-07-29",17.23,17.75,15.8,16.17,124800.0],["2026-07-30",16.51,18.58,16.5,18.07,114400.0],["2026-07-31",18.33,19.29,17.87,19.28,170300.0],["2026-08-03",19.59,21.12,19.59,20.74,183100.0],["2026-08-04",20.57,20.75,18.98,19.61,238800.0],["2026-08-05",19.64,19.68,19.0,19.19,95200.0],["2026-08-06",19.4,20.39,19.4,20.16,193100.0],["2026-08-07",20.6,21.55,20.09,21.42,183500.0],["2026-08-10",21.93,22.88,20.61,20.68,126000.0],["2026-08-11",20.59,21.64,20.54,21.23,114200.0],["2026-08-12",21.23,22.23,20.42,22.03,141000.0],["2026-08-13",22.05,22.42,21.04,21.17,102100.0],["2026-08-14",21.17,21.98,21.04,21.5,125000.0],["2026-08-17",21.21,21.99,20.74,21.47,121200.0],["2026-08-18",21.48,21.98,21.09,21.57,86900.0],["2026-08-19",21.88,22.05,21.25,21.26,80200.0],["2026-08-20",21.15,21.65,21.1,21.34,89300.0],["2026-08-21",21.38,22.32,21.01,21.78,340400.0],["2026-08-24",22.525,22.525,21.13,21.34,124711.0],["2026-08-25",21.43,21.9189,21.35,21.4,73458.534764]]}