{"t":"CBZ","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1995-04-27",1.625,1.625,1.375,1.5,114200.0],["1995-04-28",1.375,1.4062,1.3438,1.4062,401200.0],["1995-05-01",1.5,1.5,1.5,1.5,2000.0],["1995-05-02",1.375,1.4375,1.25,1.4375,86200.0],["1995-05-03",1.25,1.5,1.25,1.3438,29200.0],["1995-05-04",1.25,1.4375,1.25,1.3125,86600.0],["1995-05-05",1.5,1.625,1.3125,1.625,426000.0],["1995-05-08",1.625,1.625,1.4375,1.4375,77200.0],["1995-05-09",1.4375,1.5625,1.4375,1.4375,16800.0],["1995-05-10",1.4375,1.5,1.4375,1.5,24800.0],["1995-05-11",1.5,1.5625,1.4688,1.5,66000.0],["1995-05-12",1.4688,1.5,1.4688,1.4688,23200.0],["1995-05-15",1.5625,1.5625,1.4688,1.4688,16200.0],["1995-05-16",1.4688,1.4688,1.4688,1.4688,5600.0],["1995-05-17",1.4688,1.5312,1.4688,1.4688,121400.0],["1995-05-18",1.4375,1.5,1.4375,1.4375,176400.0],["1995-05-19",1.4375,1.4688,1.3125,1.4375,472200.0],["1995-05-22",1.3125,1.7188,1.3125,1.625,368200.0],["1995-05-23",1.5625,1.6875,1.5,1.5,677600.0],["1995-05-24",1.5,1.5625,1.3125,1.375,359800.0],["1995-05-25",1.375,1.4062,1.375,1.375,329000.0],["1995-05-26",1.375,1.4688,1.375,1.4062,97000.0],["1995-05-30",1.375,1.4375,1.375,1.4375,349200.0],["1995-05-31",1.4375,1.625,1.375,1.5625,308400.0],["1995-06-01",1.5,1.625,1.4375,1.4375,59800.0],["1995-06-02",1.4375,1.5625,1.4375,1.5625,21200.0],["1995-06-05",1.4375,1.5625,1.4375,1.5,50000.0],["1995-06-06",1.375,1.5625,1.375,1.4375,45600.0],["1995-06-07",1.5625,1.5625,1.4375,1.4375,18200.0],["1995-06-08",1.4375,1.5,1.4375,1.4375,10200.0],["1995-06-09",1.4375,1.5625,1.4375,1.5,58400.0],["1995-06-12",1.5,1.5625,1.5,1.5,45200.0],["1995-06-13",1.5,1.5625,1.4375,1.5312,109000.0],["1995-06-14",1.5,1.625,1.5,1.5,12800.0],["1995-06-15",1.5,1.75,1.5,1.5469,177800.0],["1995-06-16",1.5625,1.6875,1.5625,1.625,99200.0],["1995-06-19",1.75,1.75,1.625,1.75,126400.0],["1995-06-20",1.625,1.75,1.625,1.7188,138000.0],["1995-06-21",1.7188,1.9375,1.6562,1.9375,40800.0],["1995-06-22",1.9375,2.25,1.8125,2.0625,156600.0],["1995-06-23",2.125,2.125,1.875,2.0625,47200.0],["1995-06-26",2.0,2.0625,1.9375,1.9375,38000.0],["1995-06-27",2.0625,2.0625,1.9062,1.9375,76600.0],["1995-06-28",1.875,1.9375,1.875,1.9375,19800.0],["1995-06-29",1.9375,1.9375,1.8125,1.8125,13800.0],["1995-06-30",1.9375,1.9375,1.8125,1.8125,79400.0],["1995-07-03",1.9375,1.9375,1.9375,1.9375,600.0],["1995-07-05",1.8125,1.9375,1.8125,1.9062,20400.0],["1995-07-06",1.8125,1.9375,1.8125,1.9375,7600.0],["1995-07-07",1.8125,1.875,1.8125,1.875,9000.0],["1995-07-10",1.875,1.9375,1.875,1.9375,85400.0],["1995-07-11",1.875,1.9375,1.875,1.875,21000.0],["1995-07-12",1.875,1.875,1.875,1.875,4400.0],["1995-07-13",1.9375,1.9375,1.875,1.875,7200.0],["1995-07-14",1.8125,1.9375,1.8125,1.8438,18200.0],["1995-07-17",1.8125,1.9375,1.8125,1.8125,32800.0],["1995-07-18",1.875,1.9375,1.875,1.9375,17800.0],["1995-07-19",1.8125,2.0625,1.8125,2.0625,50600.0],["1995-07-20",2.125,2.125,1.875,2.0,54000.0],["1995-07-21",1.9375,3.25,1.9375,3.1875,442000.0],["1995-07-24",3.375,4.0,2.75,3.25,590400.0],["1995-07-25",3.3125,3.375,3.125,3.1875,361200.0],["1995-07-26",3.3125,3.3125,3.1875,3.3125,160800.0],["1995-07-27",3.3125,3.3125,2.75,3.0,176000.0],["1995-07-28",2.875,3.125,2.8125,2.9375,110600.0],["1995-07-31",3.0,3.125,2.875,3.125,28800.0],["1995-08-01",2.875,3.125,2.875,3.0625,57600.0],["1995-08-02",3.125,3.125,2.875,3.0,90800.0],["1995-08-03",2.9375,3.0,2.75,2.8125,72600.0],["1995-08-04",2.75,2.75,2.625,2.625,50400.0],["1995-08-07",2.75,2.75,2.5625,2.6875,16200.0],["1995-08-08",2.5625,2.6875,2.3125,2.4062,71600.0],["1995-08-09",2.3125,2.5,2.125,2.5,99600.0],["1995-08-10",2.25,2.9531,2.25,2.8125,113200.0],["1995-08-11",2.625,3.0,2.625,2.8125,42200.0],["1995-08-14",2.75,2.9375,2.6875,2.6875,5400.0],["1995-08-15",2.6875,2.75,2.4375,2.4375,46600.0],["1995-08-16",2.5,2.5,2.1875,2.25,47000.0],["1995-08-17",2.25,2.375,2.1875,2.1875,108600.0],["1995-08-18",2.1875,2.375,2.1875,2.375,113800.0],["1995-08-21",2.25,2.375,2.1875,2.375,30200.0],["1995-08-22",2.5,2.8125,2.375,2.75,385200.0],["1995-08-23",2.6875,2.875,2.625,2.625,94400.0],["1995-08-24",2.625,2.875,2.625,2.875,7400.0],["1995-08-25",2.875,2.875,2.75,2.8125,7200.0],["1995-08-28",2.625,2.6875,2.625,2.6875,2200.0],["1995-08-29",2.625,2.875,2.625,2.625,24600.0],["1995-08-30",2.625,2.875,2.5625,2.5625,23600.0],["1995-08-31",2.5625,2.8125,2.5625,2.5625,4200.0],["1995-09-01",2.75,2.75,2.625,2.6875,5200.0],["1995-09-05",2.5,2.75,2.5,2.5,9600.0],["1995-09-06",2.4375,2.4375,2.4375,2.4375,200.0],["1995-09-07",2.4375,2.625,2.4375,2.625,7800.0],["1995-09-08",2.75,2.75,2.4375,2.5625,19600.0],["1995-09-11",2.4375,2.75,2.4375,2.5,6200.0],["1995-09-12",2.4375,2.625,2.4375,2.4688,33000.0],["1995-09-13",2.75,2.75,2.5,2.5,26200.0],["1995-09-14",2.5,2.6875,2.5,2.5,15400.0],["1995-09-15",2.5,2.5938,2.375,2.375,30600.0],["1995-09-18",2.375,2.5,2.25,2.25,8800.0],["1995-09-19",2.25,2.5625,2.25,2.4062,60400.0],["1995-09-20",2.5,2.5,2.375,2.375,22200.0],["1995-09-21",2.5,2.5,2.375,2.4375,40400.0],["1995-09-22",2.4375,2.4375,2.375,2.375,47200.0],["1995-09-25",2.25,2.375,2.25,2.375,5200.0],["1995-09-26",2.1875,2.4375,2.1875,2.4375,10000.0],["1995-09-27",2.375,2.4375,2.25,2.4375,24800.0],["1995-09-28",2.25,2.375,2.25,2.375,14200.0],["1995-09-29",2.1875,2.3125,2.1875,2.25,26200.0],["1995-10-02",2.125,2.25,2.125,2.125,6000.0],["1995-10-03",2.25,2.25,2.125,2.2188,22000.0],["1995-10-04",2.125,2.25,2.125,2.1875,7600.0],["1995-10-05",2.25,2.25,2.125,2.25,5400.0],["1995-10-06",2.125,2.3125,2.125,2.125,20800.0],["1995-10-09",2.25,2.25,2.25,2.25,400.0],["1995-10-10",2.3125,2.3125,2.125,2.125,4200.0],["1995-10-11",2.125,2.25,2.125,2.25,20600.0],["1995-10-12",2.1875,2.25,2.1875,2.25,8000.0],["1995-10-13",2.0625,2.3125,2.0625,2.0625,15600.0],["1995-10-16",2.0625,2.3125,2.0625,2.0625,4000.0],["1995-10-17",2.0625,2.0625,2.0625,2.0625,15800.0],["1995-10-18",2.0625,2.0625,2.0625,2.0625,200.0],["1995-10-19",2.0625,2.125,2.0312,2.0625,21200.0],["1995-10-20",2.0625,2.0625,2.0625,2.0625,0.0],["1995-10-23",2.0,2.0,2.0,2.0,10800.0],["1995-10-24",2.0,2.1562,1.9375,2.1562,23200.0],["1995-10-25",1.875,2.0625,1.875,2.0625,41600.0],["1995-10-26",2.0,2.0625,2.0,2.0625,13800.0],["1995-10-27",2.0625,2.0625,1.875,1.875,20200.0],["1995-10-30",1.875,1.875,1.875,1.875,1000.0],["1995-10-31",1.875,1.9375,1.875,1.9375,15800.0],["1995-11-01",1.875,1.875,1.875,1.875,20400.0],["1995-11-02",1.875,1.9375,1.875,1.875,3800.0],["1995-11-03",1.875,2.125,1.875,1.9375,27000.0],["1995-11-06",1.875,2.0,1.875,2.0,2800.0],["1995-11-07",1.875,1.875,1.875,1.875,600.0],["1995-11-08",1.875,1.875,1.875,1.875,3000.0],["1995-11-09",1.875,2.125,1.8125,1.8125,48800.0],["1995-11-10",1.8125,1.8125,1.8125,1.8125,400.0],["1995-11-13",1.8125,2.0,1.8125,2.0,11400.0],["1995-11-14",1.8125,1.8125,1.8125,1.8125,200.0],["1995-11-15",1.8125,1.8125,1.8125,1.8125,1600.0],["1995-11-16",1.8125,1.8125,1.8125,1.8125,200.0],["1995-11-17",1.8125,2.0,1.8125,1.8125,12400.0],["1995-11-20",1.8125,1.9375,1.8125,1.8125,13800.0],["1995-11-21",1.8125,1.875,1.8125,1.8125,16600.0],["1995-11-22",1.8125,1.8125,1.6875,1.6875,7800.0],["1995-11-24",1.6875,1.6875,1.6875,1.6875,200.0],["1995-11-27",1.75,1.9062,1.75,1.9062,13200.0],["1995-11-28",1.6875,1.9062,1.6875,1.9062,34800.0],["1995-11-29",1.6875,2.0,1.6875,2.0,1800.0],["1995-11-30",2.0,2.0,1.75,1.75,21600.0],["1995-12-01",1.75,1.9062,1.75,1.75,6000.0],["1995-12-04",1.75,1.9062,1.75,1.75,61600.0],["1995-12-05",1.75,1.75,1.75,1.75,3600.0],["1995-12-06",1.75,1.75,1.75,1.75,2000.0],["1995-12-07",1.75,1.875,1.75,1.75,48600.0],["1995-12-08",1.75,1.75,1.6875,1.6875,37200.0],["1995-12-11",1.625,1.625,1.625,1.625,1200.0],["1995-12-12",1.625,1.8125,1.625,1.8125,4600.0],["1995-12-13",1.625,1.6875,1.625,1.6875,9600.0],["1995-12-14",1.625,1.8125,1.625,1.8125,35000.0],["1995-12-15",1.8125,1.8125,1.8125,1.8125,0.0],["1995-12-18",1.6875,1.75,1.5625,1.5625,39800.0],["1995-12-19",1.5625,1.6875,1.5625,1.625,12600.0],["1995-12-20",1.5625,1.75,1.5625,1.75,37000.0],["1995-12-21",1.6875,1.8125,1.625,1.625,12800.0],["1995-12-22",1.6875,1.75,1.625,1.625,8400.0],["1995-12-26",1.75,1.75,1.625,1.625,14600.0],["1995-12-27",1.625,1.6875,1.625,1.625,22600.0],["1995-12-28",1.625,1.875,1.625,1.75,27800.0],["1995-12-29",1.75,1.8125,1.5625,1.6875,59000.0],["1996-01-02",1.625,1.6875,1.625,1.625,33000.0],["1996-01-03",1.625,1.6875,1.625,1.625,25400.0],["1996-01-04",1.625,1.625,1.625,1.625,3000.0],["1996-01-05",1.6875,1.6875,1.25,1.5,84400.0],["1996-01-08",1.375,1.375,1.375,1.375,200.0],["1996-01-09",1.375,1.5,1.3125,1.4375,192200.0],["1996-01-10",1.4375,1.4375,1.375,1.375,5000.0],["1996-01-11",1.375,1.375,1.375,1.375,0.0],["1996-01-12",1.375,1.4375,1.375,1.4062,16000.0],["1996-01-15",1.375,1.5,1.375,1.5,102400.0],["1996-01-16",1.5,1.5,1.5,1.5,28400.0],["1996-01-17",1.5,1.5,1.4375,1.5,105200.0],["1996-01-18",1.5625,1.5625,1.4375,1.5,46000.0],["1996-01-19",1.5,1.5,1.3125,1.5,41200.0],["1996-01-22",1.5,1.5625,1.5,1.5,73600.0],["1996-01-23",1.5,1.5156,1.5,1.5,46800.0],["1996-01-24",1.5,1.5,1.5,1.5,68000.0],["1996-01-25",1.5,1.5938,1.5,1.5,51600.0],["1996-01-26",1.5,1.5703,1.5,1.5,85400.0],["1996-01-29",1.5,1.5625,1.5,1.5312,22200.0],["1996-01-30",1.5,1.5,1.5,1.5,16200.0],["1996-01-31",1.5,1.5625,1.5,1.5,42400.0],["1996-02-01",1.5,1.5625,1.5,1.5625,12600.0],["1996-02-02",1.5,1.5,1.5,1.5,25200.0],["1996-02-05",1.5,1.5,1.5,1.5,40200.0],["1996-02-06",1.5,1.5625,1.5,1.5625,21800.0],["1996-02-07",1.5625,1.5625,1.5,1.5,9000.0],["1996-02-08",1.5,1.5,1.5,1.5,37400.0],["1996-02-09",1.5,1.5625,1.5,1.5,3400.0],["1996-02-12",1.5625,1.5625,1.5,1.5312,10400.0],["1996-02-13",1.5,1.5625,1.375,1.375,10600.0],["1996-02-14",1.375,1.375,1.375,1.375,1200.0],["1996-02-15",1.4375,1.5,1.4375,1.5,76400.0],["1996-02-16",1.5,1.5,1.4688,1.4688,2200.0],["1996-02-20",1.4375,1.5625,1.4375,1.4375,19000.0],["1996-02-21",1.5,1.5312,1.4375,1.5312,24000.0],["1996-02-22",1.4922,1.5,1.4375,1.4688,72600.0],["1996-02-23",1.5,1.5,1.4375,1.4375,138400.0],["1996-02-26",1.4375,1.5625,1.4375,1.5,196200.0],["1996-02-27",1.4375,1.4375,1.4375,1.4375,5200.0],["1996-02-28",1.5,1.5,1.5,1.5,800.0],["1996-02-29",1.4375,1.4375,1.3125,1.3125,16800.0],["1996-03-01",1.5,1.5,1.5,1.5,3000.0],["1996-03-04",1.375,1.375,1.375,1.375,46200.0],["1996-03-05",1.3125,1.4375,1.3125,1.375,8000.0],["1996-03-06",1.375,1.4375,1.375,1.4375,18800.0],["1996-03-07",1.4062,1.4062,1.4062,1.4062,8000.0],["1996-03-08",1.4062,1.4375,1.375,1.4375,23200.0],["1996-03-11",1.4375,1.4375,1.375,1.4375,6600.0],["1996-03-12",1.3438,1.375,1.3438,1.375,11200.0],["1996-03-13",1.4375,1.4375,1.4297,1.4375,33600.0],["1996-03-14",1.3594,1.3594,1.3438,1.3438,1800.0],["1996-03-15",1.3438,1.375,1.3125,1.3125,9000.0],["1996-03-18",1.3125,1.3125,1.3125,1.3125,1400.0],["1996-03-19",1.3125,1.4375,1.3125,1.4375,10400.0],["1996-03-20",1.2812,1.4375,1.2812,1.4375,10400.0],["1996-03-21",1.4375,1.4375,1.4375,1.4375,0.0],["1996-03-22",1.2812,1.2812,1.2812,1.2812,600.0],["1996-03-25",1.2812,1.2812,1.2812,1.2812,2200.0],["1996-03-26",1.2812,1.4375,1.2812,1.375,4200.0],["1996-03-27",1.4375,1.5,1.4375,1.5,20000.0],["1996-03-28",1.2812,1.2812,1.2812,1.2812,1400.0],["1996-03-29",1.2812,1.2812,1.2812,1.2812,600.0],["1996-04-01",1.4375,1.8125,1.4375,1.5625,280800.0],["1996-04-02",1.5625,1.5625,1.4531,1.5,78200.0],["1996-04-03",1.5625,1.5625,1.5,1.5,10000.0],["1996-04-04",1.5625,1.5625,1.4375,1.4375,3800.0],["1996-04-08",1.4375,1.6875,1.4375,1.5625,46200.0],["1996-04-09",1.6875,1.6875,1.5,1.5,10400.0],["1996-04-10",1.5156,1.625,1.5,1.5,11000.0],["1996-04-11",1.5,1.625,1.5,1.5,7000.0],["1996-04-12",1.625,1.625,1.625,1.625,16200.0],["1996-04-15",1.5625,1.625,1.5625,1.5625,20000.0],["1996-04-16",1.5,1.6875,1.5,1.5,91000.0],["1996-04-17",1.625,1.625,1.5,1.5,30400.0],["1996-04-18",1.4922,1.5,1.4688,1.5,16200.0],["1996-04-19",1.625,1.6875,1.5625,1.5625,80000.0],["1996-04-22",1.5312,1.5625,1.5,1.5625,25800.0],["1996-04-23",1.4375,1.625,1.4375,1.4375,11200.0],["1996-04-24",1.625,1.8125,1.5,1.8125,108600.0],["1996-04-25",1.875,1.875,1.75,1.75,43600.0],["1996-04-26",1.75,1.9375,1.75,1.9375,18000.0],["1996-04-29",1.9375,2.25,1.875,2.0625,206200.0],["1996-04-30",2.1875,2.25,2.0938,2.125,106000.0],["1996-05-01",2.125,2.375,2.125,2.375,112200.0],["1996-05-02",2.25,2.375,2.25,2.25,23400.0],["1996-05-03",2.25,2.25,2.1875,2.1875,11400.0],["1996-05-06",2.1875,2.4375,2.1875,2.375,28000.0],["1996-05-07",2.4375,2.625,2.3281,2.5,146600.0],["1996-05-08",2.625,2.625,2.375,2.5,133000.0],["1996-05-09",2.375,2.4375,1.9375,2.0312,270000.0],["1996-05-10",2.0312,2.1875,2.0,2.0625,126800.0],["1996-05-13",2.25,2.25,2.0625,2.0625,25200.0],["1996-05-14",2.0,2.3125,2.0,2.3125,76800.0],["1996-05-15",2.1875,2.4375,2.1875,2.3125,62800.0],["1996-05-16",2.4375,2.4375,2.3125,2.3125,60400.0],["1996-05-17",2.4375,2.4375,2.3125,2.3125,3000.0],["1996-05-20",2.75,5.625,2.6875,5.0,2508000.0],["1996-05-21",7.25,12.1875,6.6875,10.125,6644600.0],["1996-05-22",11.0,12.25,10.125,11.375,2485000.0],["1996-05-23",11.875,12.0,9.25,9.875,945000.0],["1996-05-24",9.5,10.375,7.75,7.875,854400.0],["1996-05-28",8.375,8.375,7.625,7.75,262800.0],["1996-05-29",8.375,8.5,7.625,8.0,58000.0],["1996-05-30",8.5,9.25,7.625,8.875,150800.0],["1996-05-31",9.875,9.875,9.0,9.0,328000.0],["1996-06-03",8.5,9.5,8.5,9.5,130400.0],["1996-06-04",13.375,14.25,10.0,11.375,1292600.0],["1996-06-05",12.0,12.125,11.125,11.375,400600.0],["1996-06-06",12.125,12.125,10.25,11.0,273400.0],["1996-06-07",10.0,13.125,10.0,12.25,691600.0],["1996-06-10",12.875,15.0,12.875,15.0,1100800.0],["1996-06-11",15.75,18.375,15.5,17.875,1528000.0],["1996-06-12",19.375,20.875,18.5,19.6875,1524200.0],["1996-06-13",19.125,19.5,14.875,17.375,1468600.0],["1996-06-14",17.25,17.25,13.625,15.375,951400.0],["1996-06-17",16.125,16.375,15.0,16.0,238600.0],["1996-06-18",16.0,16.75,14.5,15.0,212400.0],["1996-06-19",14.5,15.3125,12.25,12.75,520600.0],["1996-06-20",12.0,13.625,11.375,13.625,668000.0],["1996-06-21",13.625,14.125,12.625,13.5,176600.0],["1996-06-24",13.6875,14.25,13.25,13.75,65200.0],["1996-06-25",14.375,16.25,13.625,13.875,266800.0],["1996-06-26",13.875,14.75,13.75,14.5,117800.0],["1996-06-27",14.25,15.0,13.875,14.5,73000.0],["1996-06-28",14.5,14.75,13.5,14.375,138400.0],["1996-07-01",15.75,18.75,14.5,14.5,327100.0],["1996-07-02",14.75,15.5,14.5,15.5,137400.0],["1996-07-03",15.5,15.5,14.5,14.75,70400.0],["1996-07-05",15.5,15.5,13.75,14.375,51800.0],["1996-07-08",14.25,14.25,12.25,13.0,137300.0],["1996-07-09",12.5,14.0,11.0,13.0,147300.0],["1996-07-10",11.25,13.0,11.0,11.375,99100.0],["1996-07-11",10.0,11.5,9.5,10.75,171100.0],["1996-07-12",10.0,11.5,9.5,10.75,115700.0],["1996-07-15",9.75,12.0,9.25,11.0,152900.0],["1996-07-16",9.5,10.625,9.25,9.75,148700.0],["1996-07-17",10.25,11.5,9.75,10.0,61700.0],["1996-07-18",9.875,11.0,9.5,9.5,55000.0],["1996-07-19",9.5312,10.0,9.375,9.75,31200.0],["1996-07-22",9.375,9.625,9.375,9.5,32300.0],["1996-07-23",9.25,9.75,7.0,7.5,123200.0],["1996-07-24",5.25,7.5,5.25,7.0,301400.0],["1996-07-25",7.25,8.25,6.5,7.5,104400.0],["1996-07-26",7.75,8.5,7.125,8.25,24600.0],["1996-07-29",7.25,8.5,6.5,6.625,98100.0],["1996-07-30",6.625,7.375,6.625,6.625,71200.0],["1996-07-31",6.5,7.75,6.5,6.75,23100.0],["1996-08-01",6.75,7.75,6.75,6.75,33300.0],["1996-08-02",6.75,8.75,6.5,8.5,163800.0],["1996-08-05",8.0,8.75,7.75,8.0,38600.0],["1996-08-06",7.5,8.5,7.5,7.75,40900.0],["1996-08-07",7.75,8.0,6.5,7.0,109100.0],["1996-08-08",6.75,7.75,6.75,6.75,47300.0],["1996-08-09",6.75,7.75,6.75,7.0,29400.0],["1996-08-12",6.875,7.75,6.875,6.9375,34400.0],["1996-08-13",7.0,7.75,6.625,6.75,58100.0],["1996-08-14",7.25,7.25,6.625,6.75,26800.0],["1996-08-15",6.6406,7.375,6.125,6.75,29400.0],["1996-08-16",6.75,7.375,6.625,7.25,33600.0],["1996-08-19",7.0,8.0,6.5,6.75,28600.0],["1996-08-20",6.5,7.75,6.5,6.75,21900.0],["1996-08-21",7.5,7.5,6.625,7.0,38700.0],["1996-08-22",6.75,7.75,6.75,7.0,35700.0],["1996-08-23",7.0156,7.75,7.0,7.125,5800.0],["1996-08-26",7.0,7.75,7.0,7.125,42700.0],["1996-08-27",7.25,7.75,6.75,6.75,10200.0],["1996-08-28",6.75,7.75,6.75,7.375,38900.0],["1996-08-29",7.625,7.625,6.75,7.25,43000.0],["1996-08-30",6.75,7.0,6.75,7.0,4400.0],["1996-09-03",6.75,7.5,6.5,7.25,13200.0],["1996-09-04",6.5,7.5,6.5,6.75,34500.0],["1996-09-05",6.625,7.5,6.625,6.75,26500.0],["1996-09-06",6.75,7.0,6.375,6.5,20200.0],["1996-09-09",6.375,6.875,6.25,6.2656,18900.0],["1996-09-10",6.2656,7.25,6.25,6.5,40500.0],["1996-09-11",6.5,7.0,5.875,6.125,74700.0],["1996-09-12",5.875,6.5,5.875,6.375,35200.0],["1996-09-13",6.75,6.75,5.5,5.875,66600.0],["1996-09-16",5.625,6.375,5.625,6.0,25400.0],["1996-09-17",5.75,6.125,5.75,5.75,20000.0],["1996-09-18",6.125,6.125,5.25,5.6875,40100.0],["1996-09-19",5.5625,5.875,4.75,5.0,89000.0],["1996-09-20",4.75,6.125,4.75,6.125,91800.0],["1996-09-23",5.75,6.25,5.75,5.75,21100.0],["1996-09-24",5.75,6.25,5.75,6.0,41900.0],["1996-09-25",5.75,6.5,5.75,6.5,90400.0],["1996-09-26",6.5,7.875,6.0,7.625,154400.0],["1996-09-27",7.625,11.0,7.125,9.5,332300.0],["1996-09-30",11.25,12.25,10.75,12.0,441200.0],["1996-10-01",12.75,12.75,8.375,8.625,308500.0],["1996-10-02",9.0,10.0,7.5,10.0,233600.0],["1996-10-03",10.0,11.125,9.25,9.75,128800.0],["1996-10-04",10.125,10.875,9.625,10.125,71800.0],["1996-10-07",9.875,10.5,9.875,9.875,43500.0],["1996-10-08",9.875,10.375,9.75,9.875,40800.0],["1996-10-09",10.125,10.125,9.625,9.875,20000.0],["1996-10-10",9.75,11.25,9.75,10.375,108300.0],["1996-10-11",10.75,11.5,10.625,11.375,141200.0],["1996-10-14",11.375,12.0,11.0,11.625,101100.0],["1996-10-15",11.875,11.875,10.0,10.75,132800.0],["1996-10-16",10.5,10.5,9.875,10.0,40800.0],["1996-10-17",10.0,11.125,10.0,10.75,45900.0],["1996-10-18",11.0,11.5,10.625,11.25,94800.0],["1996-10-21",11.25,12.125,10.625,11.875,228300.0],["1996-10-22",11.875,12.125,11.0,11.75,74900.0],["1996-10-23",11.125,11.25,10.5,10.875,27100.0],["1996-10-24",10.5,10.875,9.75,10.25,46100.0],["1996-10-25",10.25,10.6094,9.875,9.875,54000.0],["1996-10-28",9.875,10.875,9.875,10.5,24800.0],["1996-10-29",10.25,10.625,10.25,10.25,39800.0],["1996-10-30",10.25,10.875,10.0,10.25,63700.0],["1996-10-31",10.0,10.5,10.0,10.0,40600.0],["1996-11-01",10.0,10.875,10.0,10.625,37100.0],["1996-11-04",10.875,10.875,10.25,10.375,14600.0],["1996-11-05",10.375,10.875,10.375,10.625,44800.0],["1996-11-06",10.875,12.125,10.5,12.0,313000.0],["1996-11-07",11.625,12.125,11.5,12.0,68400.0],["1996-11-08",11.625,12.125,11.5,11.5,82900.0],["1996-11-11",12.125,12.125,11.5,11.5,38600.0],["1996-11-12",11.5,12.25,11.0,11.25,203300.0],["1996-11-13",11.0,12.0,10.0,11.875,145300.0],["1996-11-14",11.5,12.0,11.25,11.375,36800.0],["1996-11-15",11.0,12.0,10.25,11.875,147500.0],["1996-11-18",11.5,12.0,10.875,10.875,25400.0],["1996-11-19",10.875,11.0,10.25,10.375,23900.0],["1996-11-20",10.875,11.0,10.25,11.0,33100.0],["1996-11-21",10.5,11.25,10.5,10.5,22300.0],["1996-11-22",10.5,11.25,10.5,10.5,42400.0],["1996-11-25",10.875,11.0,10.25,10.75,24600.0],["1996-11-26",10.25,10.75,9.875,10.0625,39000.0],["1996-11-27",9.75,10.5,8.75,9.0,92500.0],["1996-11-29",9.375,9.75,8.75,9.0,17000.0],["1996-12-02",9.5,10.75,8.875,10.625,50000.0],["1996-12-03",10.0,11.25,10.0,10.5,117400.0],["1996-12-04",10.25,11.0,9.5,10.25,80100.0],["1996-12-05",11.0,11.0,10.0,10.0,29900.0],["1996-12-06",9.875,10.5,9.25,10.0,90700.0],["1996-12-09",10.0,10.0,9.25,10.0,36800.0],["1996-12-10",10.0,11.125,9.75,10.25,79500.0],["1996-12-11",10.0,11.5,10.0,11.375,159700.0],["1996-12-12",10.875,11.75,10.875,11.375,74600.0],["1996-12-13",10.875,11.625,10.875,11.25,48100.0],["1996-12-16",11.0,11.625,10.625,10.625,87700.0],["1996-12-17",10.625,11.625,10.25,11.125,91300.0],["1996-12-18",11.125,11.625,11.125,11.25,46600.0],["1996-12-19",11.125,11.5,10.375,10.5,48000.0],["1996-12-20",10.5,11.0,9.75,10.625,101400.0],["1996-12-23",10.75,11.5,10.0,11.5,134600.0],["1996-12-24",10.875,11.5,10.25,10.75,41400.0],["1996-12-26",10.625,11.25,10.375,11.0,53200.0],["1996-12-27",11.0,12.0,11.0,11.875,186400.0],["1996-12-30",11.75,12.125,11.25,11.75,182100.0],["1996-12-31",11.25,12.125,11.25,12.125,198900.0],["1997-01-02",11.875,12.125,11.25,11.75,49000.0],["1997-01-03",11.75,11.875,11.25,11.625,20400.0],["1997-01-06",12.625,12.75,11.625,12.25,213600.0],["1997-01-07",12.0,12.5,11.625,12.4844,117900.0],["1997-01-08",12.5,13.25,11.75,13.0,258000.0],["1997-01-09",13.25,15.0,13.25,14.125,418800.0],["1997-01-10",14.125,14.875,13.625,14.25,111300.0],["1997-01-13",14.7188,15.125,14.25,14.5,155300.0],["1997-01-14",14.75,14.75,13.875,14.25,97400.0],["1997-01-15",13.875,14.25,13.0,13.625,154600.0],["1997-01-16",14.125,14.125,13.5,13.5,46700.0],["1997-01-17",13.875,14.75,13.5,14.75,171700.0],["1997-01-20",14.625,15.0,14.0,14.75,146400.0],["1997-01-21",14.5,14.875,14.25,14.25,104000.0],["1997-01-22",14.25,14.5,13.25,13.25,210600.0],["1997-01-23",13.625,13.625,12.75,12.875,201300.0],["1997-01-24",13.0,13.0,12.5,12.5,72100.0],["1997-01-27",12.75,12.75,11.75,12.0,63000.0],["1997-01-28",13.0,13.25,12.5,13.125,319500.0],["1997-01-29",13.0625,14.5,13.0,14.125,754200.0],["1997-01-30",14.25,14.375,13.5,13.6875,360700.0],["1997-01-31",13.75,14.0,13.25,13.25,106300.0],["1997-02-03",13.25,14.0,13.25,13.75,261700.0],["1997-02-04",13.5,14.125,13.5,14.0,74400.0],["1997-02-05",13.75,14.5625,13.625,14.25,206100.0],["1997-02-06",14.125,14.125,13.25,13.75,62900.0],["1997-02-07",13.875,14.125,13.25,14.125,62900.0],["1997-02-10",13.75,14.125,13.625,13.625,154000.0],["1997-02-11",14.125,14.125,12.875,12.875,94400.0],["1997-02-12",13.25,13.625,13.0,13.5,33300.0],["1997-02-13",13.25,13.75,13.25,13.375,40100.0],["1997-02-14",13.25,14.25,13.125,14.25,140900.0],["1997-02-18",13.75,14.5,13.75,14.125,37400.0],["1997-02-19",13.75,14.125,13.75,14.125,153800.0],["1997-02-20",13.75,14.125,12.875,13.25,182900.0],["1997-02-21",13.125,13.125,12.375,12.375,98700.0],["1997-02-24",12.75,13.0,11.75,12.375,128100.0],["1997-02-25",12.375,12.375,11.875,12.25,89000.0],["1997-02-26",12.375,12.375,11.875,12.0,7900.0],["1997-02-27",11.875,13.625,11.875,13.0,95800.0],["1997-02-28",13.25,13.25,12.0,12.25,68100.0],["1997-03-03",12.25,12.75,12.0,12.125,35500.0],["1997-03-04",11.875,12.75,11.875,12.2656,35200.0],["1997-03-05",12.625,12.625,12.0,12.625,25500.0],["1997-03-06",12.0,12.625,12.0,12.625,46400.0],["1997-03-07",12.25,12.875,12.25,12.75,13000.0],["1997-03-10",12.875,13.25,12.375,13.0,65800.0],["1997-03-11",12.75,13.5,12.75,13.0,113200.0],["1997-03-12",12.875,13.25,12.75,12.75,21600.0],["1997-03-13",12.75,13.25,12.625,12.75,193000.0],["1997-03-14",12.625,13.125,12.5,12.5,26800.0],["1997-03-17",12.5,13.0,12.0,12.0,36000.0],["1997-03-18",12.0625,12.25,10.25,11.125,179000.0],["1997-03-19",11.0,11.25,10.0312,10.5,81400.0],["1997-03-20",10.625,10.875,10.0,10.625,88000.0],["1997-03-21",11.0,11.375,10.5,11.375,49800.0],["1997-03-24",11.375,11.375,10.875,11.125,62300.0],["1997-03-25",11.5,12.0,11.25,12.0,21300.0],["1997-03-26",12.0,12.625,11.375,11.875,42000.0],["1997-03-27",11.875,12.25,10.75,11.125,56700.0],["1997-03-31",11.0,11.25,9.875,10.0,84900.0],["1997-04-01",10.0,10.625,9.25,9.25,90300.0],["1997-04-02",9.25,9.75,8.625,8.75,150100.0],["1997-04-03",9.0,9.0,8.125,8.125,64600.0],["1997-04-04",8.5,9.0,8.125,9.0,40100.0],["1997-04-07",9.0,10.375,9.0,9.625,95600.0],["1997-04-08",9.625,10.375,9.5,9.875,24600.0],["1997-04-09",10.375,10.375,9.75,9.75,29900.0],["1997-04-10",10.0,10.25,9.625,9.75,8400.0],["1997-04-11",10.125,10.125,9.5,9.5,39000.0],["1997-04-14",9.5,10.0,9.375,9.375,34000.0],["1997-04-15",9.375,9.75,9.375,9.5,50700.0],["1997-04-16",9.5,9.75,9.25,9.5,66600.0],["1997-04-17",9.25,9.75,9.25,9.75,62500.0],["1997-04-18",9.75,9.75,9.25,9.75,59500.0],["1997-04-21",9.75,10.0,9.25,10.0,29000.0],["1997-04-22",10.0,10.0,9.25,10.0,8200.0],["1997-04-23",9.25,10.0,9.25,10.0,19800.0],["1997-04-24",9.5,10.25,9.5,10.25,36900.0],["1997-04-25",9.625,10.25,9.625,9.625,36400.0],["1997-04-28",9.5,10.0,9.25,9.375,75700.0],["1997-04-29",9.375,10.0,9.375,9.375,55800.0],["1997-04-30",9.375,9.5,9.375,9.5,8000.0],["1997-05-01",9.375,9.5,9.375,9.375,19700.0],["1997-05-02",9.375,9.625,9.375,9.375,13000.0],["1997-05-05",9.75,9.75,9.375,9.375,54400.0],["1997-05-06",9.75,9.75,9.375,9.375,56500.0],["1997-05-07",9.375,9.75,9.375,9.375,42900.0],["1997-05-08",9.625,9.875,9.375,9.5,357400.0],["1997-05-09",9.5,9.875,9.5,9.5,47100.0],["1997-05-12",9.5,10.125,9.5,9.5,39900.0],["1997-05-13",9.5,10.25,9.5,10.25,21400.0],["1997-05-14",10.0625,10.125,9.5,9.625,40300.0],["1997-05-15",10.0,10.25,9.75,10.0,39200.0],["1997-05-16",10.25,10.25,9.75,10.25,39300.0],["1997-05-19",9.75,10.25,9.75,9.75,73000.0],["1997-05-20",10.125,10.375,9.75,9.75,235300.0],["1997-05-21",9.75,10.125,9.5,9.5,33600.0],["1997-05-22",10.0,10.125,9.5,9.5,14700.0],["1997-05-23",9.5,10.0,9.0,9.75,75300.0],["1997-05-27",9.75,9.75,9.5,9.625,40500.0],["1997-05-28",9.75,9.75,8.875,9.25,358000.0],["1997-05-29",9.125,9.375,9.0,9.25,41900.0],["1997-05-30",9.0,9.375,9.0,9.0,34500.0],["1997-06-02",9.25,9.75,9.125,9.25,47900.0],["1997-06-03",9.25,9.75,9.25,9.75,17700.0],["1997-06-04",9.75,9.75,9.25,9.625,58900.0],["1997-06-05",9.5,9.75,9.375,9.75,19200.0],["1997-06-06",9.5,9.75,9.5,9.6875,7300.0],["1997-06-09",9.5,9.625,9.375,9.375,13000.0],["1997-06-10",9.375,9.875,9.375,9.5,36400.0],["1997-06-11",9.5,9.875,9.25,9.25,21700.0],["1997-06-12",9.25,9.5,9.0,9.0,27500.0],["1997-06-13",9.0,9.375,8.75,8.8125,23200.0],["1997-06-16",8.75,9.0,7.875,7.875,74400.0],["1997-06-17",7.875,8.75,7.875,8.625,96000.0],["1997-06-18",8.375,9.25,8.375,9.125,61000.0],["1997-06-19",9.25,9.25,8.625,8.75,53500.0],["1997-06-20",8.5,9.25,8.5,9.25,20100.0],["1997-06-23",9.0,9.75,9.0,9.5,81900.0],["1997-06-24",9.5,10.125,9.5,10.0,65100.0],["1997-06-25",9.875,11.375,9.875,11.0,171600.0],["1997-06-26",11.375,11.375,10.75,11.25,97900.0],["1997-06-27",10.75,11.375,10.375,10.875,61700.0],["1997-06-30",10.875,11.5,10.25,11.25,171400.0],["1997-07-01",11.25,11.375,10.75,11.375,22100.0],["1997-07-02",10.875,11.625,10.875,11.5,75300.0],["1997-07-03",11.625,11.75,11.125,11.25,43200.0],["1997-07-07",11.0,11.5,10.875,11.125,123600.0],["1997-07-08",11.125,11.5,11.0,11.125,84600.0],["1997-07-09",11.5,11.5,10.875,11.0,186100.0],["1997-07-10",11.0,11.5,10.75,11.0,31200.0],["1997-07-11",10.75,11.125,10.75,11.0,33600.0],["1997-07-14",11.125,11.125,10.625,11.0,46900.0],["1997-07-15",10.625,11.0,10.375,10.625,38800.0],["1997-07-16",10.375,10.75,10.375,10.5,33900.0],["1997-07-17",10.5,10.625,9.75,9.75,37200.0],["1997-07-18",9.75,10.125,9.5,9.625,44300.0],["1997-07-21",9.5,9.875,9.5,9.75,13700.0],["1997-07-22",9.75,10.0,9.375,9.375,58300.0],["1997-07-23",9.375,9.625,9.125,9.625,53800.0],["1997-07-24",9.625,9.625,9.25,9.5,23300.0],["1997-07-25",9.5,9.75,9.5,9.5625,32200.0],["1997-07-28",9.5,9.75,9.5,9.5,35100.0],["1997-07-29",9.6875,9.6875,8.125,8.75,253700.0],["1997-07-30",8.875,9.0,8.625,9.0,73100.0],["1997-07-31",9.0938,9.125,8.375,8.75,59800.0],["1997-08-01",8.375,8.875,8.125,8.875,50000.0],["1997-08-04",8.875,9.0,8.625,9.0,51000.0],["1997-08-05",9.0,9.0,8.625,8.625,49200.0],["1997-08-06",8.5,8.625,8.125,8.1875,54800.0],["1997-08-07",8.5,8.5,7.875,7.875,24700.0],["1997-08-08",8.125,8.5,7.875,8.5,32500.0],["1997-08-11",8.5,8.5,7.875,8.25,26900.0],["1997-08-12",8.25,8.5,8.125,8.5,24900.0],["1997-08-13",8.625,8.8125,8.5,8.625,15800.0],["1997-08-14",8.875,8.875,8.625,8.75,19600.0],["1997-08-15",8.7188,9.25,8.25,9.0,82400.0],["1997-08-18",9.0,9.5,9.0,9.375,46800.0],["1997-08-19",9.375,10.25,9.1875,10.125,168800.0],["1997-08-20",9.875,10.25,9.875,9.875,73000.0],["1997-08-21",9.75,9.875,9.625,9.625,31200.0],["1997-08-22",9.875,9.875,9.375,9.75,16000.0],["1997-08-25",9.375,9.75,9.125,9.125,32500.0],["1997-08-26",9.0,9.0,8.375,8.625,53300.0],["1997-08-27",8.625,8.75,8.4375,8.5,30800.0],["1997-08-28",8.625,8.875,8.4375,8.875,25800.0],["1997-08-29",8.8438,9.125,8.5625,9.125,25600.0],["1997-09-02",9.125,9.625,9.125,9.5,48100.0],["1997-09-03",9.625,9.75,9.25,9.5,37200.0],["1997-09-04",9.75,9.75,9.375,9.375,12700.0],["1997-09-05",9.375,9.625,9.125,9.375,15900.0],["1997-09-08",9.375,9.875,9.375,9.75,54300.0],["1997-09-09",9.625,10.125,9.625,9.9375,92300.0],["1997-09-10",9.8906,10.0625,9.5,9.625,59100.0],["1997-09-11",9.875,9.875,9.375,9.375,25100.0],["1997-09-12",9.375,9.5,9.25,9.25,12700.0],["1997-09-15",9.5,9.5,9.0,9.0,33000.0],["1997-09-16",9.0,9.0,8.5,8.8125,54500.0],["1997-09-17",8.8125,8.9375,8.5,8.875,20400.0],["1997-09-18",8.9375,9.0,8.75,9.0,24700.0],["1997-09-19",8.75,9.0,8.75,9.0,21900.0],["1997-09-22",9.0,9.25,8.75,9.0,40700.0],["1997-09-23",9.125,9.5,9.0,9.0,56100.0],["1997-09-24",9.0,9.25,9.0,9.25,73500.0],["1997-09-25",9.375,9.5,9.1875,9.5,55600.0],["1997-09-26",9.375,10.0,9.375,10.0,59100.0],["1997-09-29",10.0,10.125,9.75,10.0,55200.0],["1997-09-30",10.0,10.0,9.75,9.875,38100.0],["1997-10-01",10.0,11.0,9.75,10.8125,222500.0],["1997-10-02",11.0,11.625,10.875,11.625,295300.0],["1997-10-03",11.625,12.0,11.375,11.375,206800.0],["1997-10-06",11.75,11.75,11.1875,11.1875,139900.0],["1997-10-07",11.125,11.5,11.0,11.375,99300.0],["1997-10-08",11.5,11.75,11.3125,11.75,90600.0],["1997-10-09",11.4375,11.5,11.0625,11.1875,307500.0],["1997-10-10",11.0,11.1875,10.75,10.75,251200.0],["1997-10-13",10.75,11.125,10.0,10.125,61500.0],["1997-10-14",10.375,10.5,10.125,10.5,69400.0],["1997-10-15",10.5,11.125,10.375,11.125,79200.0],["1997-10-16",10.75,11.125,10.75,10.875,99100.0],["1997-10-17",10.875,11.0,10.8125,10.8125,33400.0],["1997-10-20",11.0,11.125,10.875,11.125,22600.0],["1997-10-21",11.125,11.875,10.875,11.625,101300.0],["1997-10-22",11.625,11.625,11.0,11.375,79500.0],["1997-10-23",11.125,11.125,10.5,11.0,78300.0],["1997-10-24",11.375,11.375,10.875,11.25,18200.0],["1997-10-27",11.375,11.375,9.75,9.875,89300.0],["1997-10-28",9.875,10.625,8.75,10.5,135600.0],["1997-10-29",10.75,10.875,9.875,10.875,44800.0],["1997-10-30",10.75,11.75,10.125,11.5,428600.0],["1997-10-31",11.75,11.75,11.25,11.375,148100.0],["1997-11-03",11.625,12.5,11.125,12.5,330100.0],["1997-11-04",12.5,12.75,12.0,12.625,117400.0],["1997-11-05",12.625,14.625,12.25,13.875,512800.0],["1997-11-06",13.875,14.5,12.5,13.625,322100.0],["1997-11-07",13.5,13.5,12.5,13.125,91100.0],["1997-11-10",12.75,13.25,12.75,13.0,49000.0],["1997-11-11",13.125,13.125,12.75,13.0,48000.0],["1997-11-12",12.75,13.375,12.75,12.75,133200.0],["1997-11-13",12.75,13.125,12.0,12.5,93600.0],["1997-11-14",12.875,13.0,12.5,12.7812,31800.0],["1997-11-17",13.0,13.125,12.375,12.4375,75100.0],["1997-11-18",12.375,12.75,12.25,12.25,38100.0],["1997-11-19",12.5,12.5,12.0,12.375,219600.0],["1997-11-20",12.5,12.5,12.0,12.4375,51400.0],["1997-11-21",12.25,12.5,12.25,12.5,26000.0],["1997-11-24",12.75,13.25,12.5,13.0,85400.0],["1997-11-25",12.875,13.25,12.875,13.125,48500.0],["1997-11-26",13.25,14.0625,13.125,13.875,296500.0],["1997-11-28",14.5,14.875,14.125,14.5,220100.0],["1997-12-01",14.75,15.25,14.5,14.75,527100.0],["1997-12-02",14.75,15.0,14.375,14.5,408600.0],["1997-12-03",14.4375,14.4375,13.875,14.0,96400.0],["1997-12-04",14.125,14.125,13.5,13.75,277800.0],["1997-12-05",13.5,13.75,13.375,13.6875,145700.0],["1997-12-08",13.6875,13.8125,13.625,13.6875,124900.0],["1997-12-09",13.75,14.25,13.75,13.875,116700.0],["1997-12-10",14.0,14.5,13.9375,14.25,240600.0],["1997-12-11",14.375,14.375,13.75,14.0625,87000.0],["1997-12-12",14.125,14.375,14.0,14.25,50300.0],["1997-12-15",14.125,14.375,14.125,14.375,488200.0],["1997-12-16",14.375,14.625,14.0,14.1875,726600.0],["1997-12-17",14.125,14.25,13.875,14.125,48000.0],["1997-12-18",14.25,14.6875,14.125,14.5,410500.0],["1997-12-19",14.5,15.5,14.125,15.4375,240800.0],["1997-12-22",15.75,16.625,15.6875,16.25,288700.0],["1997-12-23",16.375,16.375,15.875,16.3125,136600.0],["1997-12-24",16.375,16.625,16.3125,16.3125,81800.0],["1997-12-26",16.125,16.5,16.0,16.25,39400.0],["1997-12-29",16.0,16.25,15.875,16.0,130700.0],["1997-12-30",16.1875,17.0,16.0,16.875,101600.0],["1997-12-31",17.125,17.375,16.75,17.25,85500.0],["1998-01-02",17.375,17.5,16.6875,17.0,155500.0],["1998-01-05",17.375,18.0,16.6875,17.0625,214900.0],["1998-01-06",16.875,17.125,16.25,16.5625,188700.0],["1998-01-07",16.375,16.375,15.75,15.75,124500.0],["1998-01-08",16.0,16.0,14.875,15.0,196800.0],["1998-01-09",14.875,15.0,14.5,14.6875,110700.0],["1998-01-12",14.5,14.75,13.9375,14.125,599200.0],["1998-01-13",14.375,14.4375,14.0,14.375,158600.0],["1998-01-14",14.375,15.0,14.3125,15.0,367600.0],["1998-01-15",15.0,15.25,15.0,15.25,246100.0],["1998-01-16",15.25,15.5,15.125,15.4375,242200.0],["1998-01-20",15.4375,15.5625,15.1875,15.375,69600.0],["1998-01-21",15.1875,15.4375,14.625,14.875,54700.0],["1998-01-22",15.125,15.125,14.75,15.0625,184600.0],["1998-01-23",15.0625,15.0625,14.75,15.0,100300.0],["1998-01-26",14.75,15.0625,14.25,14.25,49200.0],["1998-01-27",14.3125,14.3125,14.125,14.25,127500.0],["1998-01-28",14.125,14.75,14.125,14.75,62700.0],["1998-01-29",14.875,15.0,14.75,15.0,251200.0],["1998-01-30",14.8125,15.25,14.75,15.25,167900.0],["1998-02-02",15.25,16.5,15.125,15.875,129000.0],["1998-02-03",16.25,16.3125,15.75,15.75,45200.0],["1998-02-04",15.75,16.125,15.125,15.125,201100.0],["1998-02-05",15.0625,15.875,14.625,14.875,152700.0],["1998-02-06",14.6875,16.0,14.25,15.875,139800.0],["1998-02-09",15.875,16.75,15.625,16.25,223300.0],["1998-02-10",16.0,16.3125,16.0,16.3125,74800.0],["1998-02-11",16.375,17.0,16.25,17.0,107400.0],["1998-02-12",16.75,17.25,16.625,17.0,199700.0],["1998-02-13",16.875,16.875,16.625,16.875,51800.0],["1998-02-17",16.875,16.875,16.625,16.625,46900.0],["1998-02-18",16.625,17.0,16.5,17.0,44400.0],["1998-02-19",16.75,17.0,16.625,16.875,69600.0],["1998-02-20",16.625,16.75,16.4375,16.4375,50900.0],["1998-02-23",16.625,16.6875,16.375,16.625,158900.0],["1998-02-24",16.375,16.625,15.75,15.75,101500.0],["1998-02-25",15.625,16.0,15.25,15.625,78600.0],["1998-02-26",15.25,15.875,14.125,14.625,462500.0],["1998-02-27",14.5,15.125,14.125,15.125,152600.0],["1998-03-02",14.875,15.25,14.875,15.1875,45800.0],["1998-03-03",15.0625,15.25,14.9062,15.125,64500.0],["1998-03-04",15.0,15.125,14.9375,15.0625,142300.0],["1998-03-05",15.0,15.0625,15.0,15.0,61000.0],["1998-03-06",15.0625,15.625,15.0,15.625,50500.0],["1998-03-09",15.25,15.625,14.875,15.0,52900.0],["1998-03-10",15.0,15.25,15.0,15.125,40000.0],["1998-03-11",15.0625,15.25,15.0,15.0625,113700.0],["1998-03-12",15.0,15.125,15.0,15.125,106400.0],["1998-03-13",15.125,15.5625,15.125,15.5,36800.0],["1998-03-16",15.6875,15.75,15.375,15.625,121000.0],["1998-03-17",15.75,15.75,15.5,15.625,41600.0],["1998-03-18",15.5,17.1875,15.375,16.75,912000.0],["1998-03-19",16.6875,17.625,16.625,17.125,629200.0],["1998-03-20",17.125,18.25,17.125,18.0,683900.0],["1998-03-23",18.0,18.25,17.625,17.75,276300.0],["1998-03-24",17.625,17.75,16.5,17.5625,358600.0],["1998-03-25",17.5625,17.625,17.375,17.4375,240100.0],["1998-03-26",16.875,17.5,16.75,16.875,105400.0],["1998-03-27",16.75,17.0,16.25,16.25,109700.0],["1998-03-30",16.125,16.5,15.75,16.25,99000.0],["1998-03-31",16.3125,17.875,16.125,17.6875,166500.0],["1998-04-01",17.875,17.875,17.5,17.5,138500.0],["1998-04-02",17.5,17.875,17.0,17.125,176700.0],["1998-04-03",17.0,18.0625,17.0,17.9375,416200.0],["1998-04-06",18.0,18.0,17.0,17.0625,80600.0],["1998-04-07",17.25,17.25,16.6875,16.8125,103000.0],["1998-04-08",16.6875,17.625,16.6875,17.5,78000.0],["1998-04-09",17.75,18.75,17.625,18.0938,129900.0],["1998-04-13",18.125,18.125,17.25,17.3125,141700.0],["1998-04-14",17.625,17.625,17.4375,17.625,48200.0],["1998-04-15",17.625,17.625,17.3125,17.5,42200.0],["1998-04-16",17.125,17.5625,16.625,16.875,52500.0],["1998-04-17",16.8125,17.375,16.75,17.125,60300.0],["1998-04-20",16.9375,17.1875,16.875,16.875,58600.0],["1998-04-21",16.875,17.0625,16.6875,17.0625,43900.0],["1998-04-22",17.3125,18.0,17.25,17.9375,97300.0],["1998-04-23",17.75,18.0,17.375,17.6875,83400.0],["1998-04-24",17.875,19.0,17.375,18.75,266900.0],["1998-04-27",18.625,19.25,18.25,19.1875,688500.0],["1998-04-28",19.3125,19.5625,18.5,19.0,247700.0],["1998-04-29",19.1875,20.0,18.25,19.9375,199300.0],["1998-04-30",19.625,20.125,18.875,19.25,301100.0],["1998-05-01",19.0,19.375,19.0,19.0938,59400.0],["1998-05-04",19.25,19.25,18.75,19.1875,67500.0],["1998-05-05",19.0,19.25,19.0,19.125,29500.0],["1998-05-06",19.0,19.0,18.0625,18.0625,111300.0],["1998-05-07",18.25,18.25,17.5,17.875,149000.0],["1998-05-08",17.75,17.9375,17.625,17.875,105000.0],["1998-05-11",18.0,18.0,17.8125,17.8125,30400.0],["1998-05-12",17.875,17.875,17.5625,17.5625,161800.0],["1998-05-13",17.5625,18.75,17.5625,18.5,201900.0],["1998-05-14",19.125,20.0,18.9375,19.0,104200.0],["1998-05-15",19.125,19.75,18.75,19.375,72200.0],["1998-05-18",19.4375,19.625,18.5,18.625,129300.0],["1998-05-19",18.625,19.5,18.375,19.0,58900.0],["1998-05-20",19.125,19.125,18.5,18.625,226000.0],["1998-05-21",18.875,18.875,18.5,18.625,25200.0],["1998-05-22",18.875,18.875,18.0,18.75,31200.0],["1998-05-26",18.25,18.875,18.125,18.125,64600.0],["1998-05-27",18.0,18.25,17.5,17.75,110600.0],["1998-05-28",17.75,17.875,17.375,17.5,244700.0],["1998-05-29",17.5,17.5,16.875,17.1875,180200.0],["1998-06-01",17.375,17.375,17.0,17.1875,101400.0],["1998-06-02",17.0,17.1875,16.375,16.625,350200.0],["1998-06-03",16.875,17.125,16.5,17.0,302400.0],["1998-06-04",17.0,17.0,16.5625,16.6875,301400.0],["1998-06-05",16.5625,16.75,16.5625,16.6875,72700.0],["1998-06-08",16.625,18.125,16.625,17.9375,277700.0],["1998-06-09",17.8125,18.375,17.8125,18.1875,268000.0],["1998-06-10",18.25,18.25,17.875,18.0,297700.0],["1998-06-11",18.0625,18.125,17.5,17.5625,115500.0],["1998-06-12",17.375,17.5625,17.0,17.125,38000.0],["1998-06-15",16.9375,17.5,16.5,16.6875,36600.0],["1998-06-16",17.125,17.1875,16.875,17.125,118100.0],["1998-06-17",17.25,18.5,17.0,18.5,203900.0],["1998-06-18",18.4688,18.625,18.0,18.0625,202400.0],["1998-06-19",18.125,18.5625,18.0,18.375,178900.0],["1998-06-22",18.3125,18.5625,18.3125,18.5625,218300.0],["1998-06-23",18.4375,19.25,18.375,18.9375,138300.0],["1998-06-24",19.25,19.25,18.875,18.9375,104300.0],["1998-06-25",19.0,19.0,18.0,18.0,109900.0],["1998-06-26",17.875,18.125,17.8125,18.0,75400.0],["1998-06-29",18.375,18.5625,17.875,18.5,74000.0],["1998-06-30",18.75,20.1875,18.5,20.0,844500.0],["1998-07-01",20.0,20.0,19.375,19.5625,223500.0],["1998-07-02",19.75,19.75,19.375,19.625,339800.0],["1998-07-06",19.75,20.5,19.5625,20.25,423400.0],["1998-07-07",20.25,20.875,20.25,20.375,563000.0],["1998-07-08",20.5,20.5,18.875,19.5,407100.0],["1998-07-09",19.625,20.125,19.5,20.0,151000.0],["1998-07-10",19.9375,20.0625,19.875,20.0312,136600.0],["1998-07-13",20.0625,20.125,19.875,20.0312,137300.0],["1998-07-14",20.0625,20.125,20.0,20.0312,169800.0],["1998-07-15",20.0,20.0625,19.9375,20.0,207500.0],["1998-07-16",20.0,20.5,19.9375,20.4375,683100.0],["1998-07-17",20.5,20.5,20.0,20.1875,134500.0],["1998-07-20",20.0625,20.1875,19.1875,19.6562,197000.0],["1998-07-21",19.375,20.5,19.375,20.4375,185600.0],["1998-07-22",20.0625,20.5,20.0,20.4688,192900.0],["1998-07-23",20.375,20.375,19.0,19.0,208000.0],["1998-07-24",18.75,19.0,17.625,18.0625,209100.0],["1998-07-27",18.125,18.125,17.5,17.75,590100.0],["1998-07-28",18.0,19.125,17.625,17.8125,751900.0],["1998-07-29",18.0,19.25,18.0,19.0938,141400.0],["1998-07-30",19.25,19.75,19.125,19.5312,115500.0],["1998-07-31",19.5625,19.75,19.375,19.75,296400.0],["1998-08-03",20.0,20.25,20.0,20.0,391600.0],["1998-08-04",20.25,20.25,19.1875,19.3125,260200.0],["1998-08-05",19.375,20.125,19.375,19.8125,263400.0],["1998-08-06",19.5,19.8125,18.875,19.375,136600.0],["1998-08-07",19.75,20.375,19.5,20.375,579100.0],["1998-08-10",20.25,21.375,20.125,21.0625,214300.0],["1998-08-11",20.75,20.75,19.875,20.0625,299400.0],["1998-08-12",20.25,22.125,20.125,21.875,526100.0],["1998-08-13",21.875,24.375,21.75,24.0625,681900.0],["1998-08-14",24.375,24.375,23.25,24.0,832900.0],["1998-08-17",23.5,25.0,23.375,25.0,269200.0],["1998-08-18",24.375,25.25,24.375,25.0,614700.0],["1998-08-19",25.25,25.375,24.875,25.25,144700.0],["1998-08-20",25.25,25.25,24.375,24.5,111400.0],["1998-08-21",24.75,24.75,23.125,23.6875,156500.0],["1998-08-24",24.125,25.0,23.375,24.75,343300.0],["1998-08-25",24.875,25.0,23.4375,23.4375,169400.0],["1998-08-26",23.6875,23.75,23.0,23.125,141500.0],["1998-08-27",23.125,23.25,21.5,22.1875,333100.0],["1998-08-28",22.1875,22.1875,19.25,20.25,382100.0],["1998-08-31",20.625,21.4375,18.875,19.125,513800.0],["1998-09-01",19.125,20.0,19.0,19.4375,676300.0],["1998-09-02",19.5,19.875,19.25,19.6875,333200.0],["1998-09-03",19.75,19.75,19.0,19.0,274400.0],["1998-09-04",19.4375,19.4375,18.875,19.125,299100.0],["1998-09-08",19.75,23.8125,19.625,23.4375,369800.0],["1998-09-09",23.25,23.375,20.625,21.5625,216300.0],["1998-09-10",21.25,21.75,19.875,19.875,236900.0],["1998-09-11",20.0,21.0,19.875,21.0,224000.0],["1998-09-14",21.25,21.625,21.0,21.25,214500.0],["1998-09-15",21.5,21.5,20.25,20.4375,73300.0],["1998-09-16",20.25,21.0,20.25,20.75,128800.0],["1998-09-17",20.25,20.75,20.0,20.625,254900.0],["1998-09-18",21.0,21.625,20.75,21.4375,180700.0],["1998-09-21",20.8125,21.25,20.5,21.0,51100.0],["1998-09-22",21.0,21.125,20.625,20.9375,138900.0],["1998-09-23",21.0,23.0,20.75,23.0,508500.0],["1998-09-24",23.0,23.0,22.375,22.625,262900.0],["1998-09-25",22.5,22.5,19.875,20.625,249100.0],["1998-09-28",21.0,21.625,20.75,20.8125,729500.0],["1998-09-29",20.875,20.875,20.375,20.5,293700.0],["1998-09-30",20.25,20.5625,19.75,20.375,101500.0],["1998-10-01",20.375,20.375,19.3125,20.0,142000.0],["1998-10-02",20.0,20.0625,16.75,17.625,460800.0],["1998-10-05",17.75,17.8125,17.25,17.375,759800.0],["1998-10-06",17.625,17.625,15.375,15.375,483400.0],["1998-10-07",15.5,15.5,13.5,14.0,467200.0],["1998-10-08",13.25,13.75,10.875,13.5625,476400.0],["1998-10-09",14.125,15.25,14.125,15.125,390800.0],["1998-10-12",14.75,14.75,12.5,13.0625,955300.0],["1998-10-13",13.0625,13.0625,12.625,12.75,283500.0],["1998-10-14",12.875,13.875,11.5625,11.75,707100.0],["1998-10-15",12.25,12.625,11.75,12.625,918900.0],["1998-10-16",12.9375,13.0,12.375,12.5,447900.0],["1998-10-19",12.375,12.5,11.375,11.4375,766500.0],["1998-10-20",11.75,12.5,11.5,11.625,449300.0],["1998-10-21",11.875,11.875,9.125,9.625,2026600.0],["1998-10-22",10.375,11.625,8.875,11.5,1916900.0],["1998-10-23",11.75,12.375,11.125,12.0,768000.0],["1998-10-26",14.0,14.25,12.375,14.0,1645800.0],["1998-10-27",14.625,15.0,14.4375,15.0,1071700.0],["1998-10-28",15.9375,15.9375,14.625,14.6875,538700.0],["1998-10-29",14.75,14.75,12.5625,13.75,673200.0],["1998-10-30",13.75,14.0,13.5,13.9375,310800.0],["1998-11-02",14.0,15.0,13.75,14.875,617300.0],["1998-11-03",14.625,15.25,14.4375,15.1562,453400.0],["1998-11-04",15.25,16.75,15.25,16.25,617400.0],["1998-11-05",16.375,16.875,16.0625,16.5625,283900.0],["1998-11-06",16.875,16.9375,16.4375,16.625,252000.0],["1998-11-09",16.25,16.3125,15.375,15.8125,475100.0],["1998-11-10",15.875,15.875,15.125,15.5,539400.0],["1998-11-11",15.6875,15.9375,15.5,15.9375,306300.0],["1998-11-12",15.4375,15.9375,15.4375,15.8125,112600.0],["1998-11-13",15.875,16.0,15.8125,15.8125,254400.0],["1998-11-16",15.75,16.1875,15.5,16.0625,294600.0],["1998-11-17",15.75,16.125,14.875,15.0625,411300.0],["1998-11-18",15.0,15.5625,15.0,15.1875,423600.0],["1998-11-19",15.0,15.25,13.9375,14.5625,448500.0],["1998-11-20",14.375,14.5625,14.375,14.5,217600.0],["1998-11-23",13.125,13.625,12.625,13.5,388300.0],["1998-11-24",13.5,14.25,13.5,13.875,261500.0],["1998-11-25",13.75,14.25,13.625,14.0,524800.0],["1998-11-27",14.0,14.0,13.5,13.75,90100.0],["1998-11-30",13.75,13.875,13.375,13.5,514200.0],["1998-12-01",13.625,13.625,13.25,13.5,688500.0],["1998-12-02",13.3125,14.0,13.3125,13.5625,165400.0],["1998-12-03",13.625,14.5,13.625,14.25,214400.0],["1998-12-04",14.25,15.8125,14.125,15.5,395800.0],["1998-12-07",15.375,15.75,15.25,15.5625,209600.0],["1998-12-08",15.4375,15.75,15.25,15.5625,172000.0],["1998-12-09",15.5625,15.875,15.375,15.625,353000.0],["1998-12-10",15.5,15.75,13.75,13.8125,527500.0],["1998-12-11",14.0,14.25,13.75,14.0,495200.0],["1998-12-14",13.9375,14.125,12.6875,13.0,729300.0],["1998-12-15",13.125,13.375,12.625,12.75,223400.0],["1998-12-16",12.75,13.0,12.5,12.5625,370900.0],["1998-12-17",12.5,13.25,12.2812,13.0625,452800.0],["1998-12-18",13.25,13.625,13.125,13.4375,315000.0],["1998-12-21",13.5,13.875,13.4375,13.5625,242400.0],["1998-12-22",13.4375,13.75,13.375,13.75,127100.0],["1998-12-23",13.875,15.25,13.5,13.5,592800.0],["1998-12-24",13.625,13.75,13.0625,13.4375,194000.0],["1998-12-28",13.25,13.4375,12.625,13.25,251200.0],["1998-12-29",12.9375,13.75,12.9375,13.75,668400.0],["1998-12-30",13.6875,14.0625,13.5,14.0,195700.0],["1998-12-31",14.25,14.4375,13.875,14.375,328900.0],["1999-01-04",14.4375,15.0,14.4375,14.6875,181700.0],["1999-01-05",14.6875,15.25,14.6875,14.875,353500.0],["1999-01-06",14.75,15.0625,14.75,14.9688,115200.0],["1999-01-07",14.75,15.0,14.25,14.25,100800.0],["1999-01-08",13.75,14.25,13.75,13.9375,191900.0],["1999-01-11",13.875,14.125,13.75,14.0,82500.0],["1999-01-12",14.0,14.0,13.6875,14.0,72000.0],["1999-01-13",13.625,13.9375,13.25,13.375,240200.0],["1999-01-14",13.3125,13.625,13.3125,13.3125,62200.0],["1999-01-15",13.25,13.625,13.25,13.625,104900.0],["1999-01-19",13.625,14.625,13.3125,14.3125,191800.0],["1999-01-20",14.625,15.0625,14.1875,15.0,202700.0],["1999-01-21",15.0,15.25,14.8125,14.9375,204100.0],["1999-01-22",14.875,15.125,14.75,14.75,130200.0],["1999-01-25",14.625,15.0,14.625,14.8125,155100.0],["1999-01-26",14.75,15.0,14.5625,14.5625,206400.0],["1999-01-27",14.5625,14.875,13.8125,14.0,84600.0],["1999-01-28",13.9375,14.4375,13.25,14.1875,246600.0],["1999-01-29",14.1875,14.5,14.0,14.0,120000.0],["1999-02-01",14.125,14.3125,13.875,13.9375,319900.0],["1999-02-02",14.0625,14.125,13.75,13.9375,217800.0],["1999-02-03",13.875,13.9375,12.9375,13.125,432500.0],["1999-02-04",13.0625,13.25,12.4375,13.0,454000.0],["1999-02-05",13.0625,14.0,12.875,14.0,138100.0],["1999-02-08",14.3125,14.5,12.5625,13.0625,528800.0],["1999-02-09",13.125,13.25,12.5,12.75,87400.0],["1999-02-10",12.375,12.625,11.625,12.375,479500.0],["1999-02-11",12.4375,12.5,12.0,12.1875,236300.0],["1999-02-12",12.1875,12.875,12.125,12.5625,377100.0],["1999-02-16",12.8125,13.125,11.75,12.0,385700.0],["1999-02-17",12.125,12.5,11.875,11.875,397200.0],["1999-02-18",11.875,12.0625,11.5,11.625,351000.0],["1999-02-19",11.9375,12.0,11.0,11.875,350700.0],["1999-02-22",12.0,12.0,11.8125,11.8125,62700.0],["1999-02-23",11.8125,12.125,11.8125,11.8125,204600.0],["1999-02-24",11.8125,11.875,11.0,11.125,169200.0],["1999-02-25",11.0625,11.5,10.5625,11.25,166200.0],["1999-02-26",11.375,11.75,10.5,11.6875,259000.0],["1999-03-01",11.8125,11.875,10.9375,11.0,128100.0],["1999-03-02",11.0,11.75,11.0,11.5625,89500.0],["1999-03-03",11.5625,11.875,11.5,11.8125,176900.0],["1999-03-04",11.75,11.875,11.625,11.8125,103800.0],["1999-03-05",11.875,12.1875,11.875,12.0,135400.0],["1999-03-08",11.875,12.0,11.25,11.5,96500.0],["1999-03-09",11.375,11.75,11.125,11.25,189600.0],["1999-03-10",11.25,11.25,10.3125,10.875,425100.0],["1999-03-11",10.8125,11.0,10.5,10.75,195100.0],["1999-03-12",10.5,10.75,10.1875,10.3125,378300.0],["1999-03-15",10.25,10.3125,9.5,10.0312,296300.0],["1999-03-16",10.0625,10.125,9.6875,9.75,347300.0],["1999-03-17",9.75,10.0,9.5,9.875,165900.0],["1999-03-18",9.875,10.0,9.75,10.0,401800.0],["1999-03-19",10.0,10.0625,9.8125,10.0,253800.0],["1999-03-22",10.0,10.0781,9.9375,10.0,140300.0],["1999-03-23",10.0625,10.0625,9.625,9.625,104800.0],["1999-03-24",9.6875,9.8125,9.5,9.625,90500.0],["1999-03-25",9.9375,10.0625,9.625,10.0,138600.0],["1999-03-26",10.0625,10.0625,9.5,10.0,117500.0],["1999-03-29",10.0,10.0,9.875,9.9375,62200.0],["1999-03-30",9.9375,10.0,9.625,10.0,122600.0],["1999-03-31",10.0,11.125,9.875,10.9375,1315100.0],["1999-04-01",11.0,11.25,10.875,10.9375,160200.0],["1999-04-05",11.125,11.375,10.6875,10.9375,156400.0],["1999-04-06",10.625,11.0,10.125,10.3438,180400.0],["1999-04-07",10.375,10.5,9.75,10.4688,297100.0],["1999-04-08",10.5,10.6875,10.125,10.4375,146800.0],["1999-04-09",10.375,11.4375,10.25,11.1875,210600.0],["1999-04-12",11.25,12.75,10.9688,12.0625,374500.0],["1999-04-13",12.125,12.4375,11.125,11.2812,271900.0],["1999-04-14",11.75,12.125,10.875,11.875,153400.0],["1999-04-15",11.875,12.625,11.5625,12.625,258800.0],["1999-04-16",12.6875,12.75,12.0,12.1875,182600.0],["1999-04-19",12.125,12.375,11.75,12.0,114300.0],["1999-04-20",11.625,11.75,11.5,11.5,70400.0],["1999-04-21",11.625,12.75,11.5625,12.0,198200.0],["1999-04-22",12.375,12.375,11.75,12.0625,127700.0],["1999-04-23",12.0625,12.0625,11.625,11.6875,298700.0],["1999-04-26",11.6875,11.875,10.875,11.25,344400.0],["1999-04-27",11.625,11.75,10.875,10.9375,375800.0],["1999-04-28",11.625,12.125,11.5625,12.0625,1776300.0],["1999-04-29",12.125,12.125,11.6875,11.8125,182500.0],["1999-04-30",11.9375,12.125,11.875,12.0,472300.0],["1999-05-03",12.125,12.125,11.875,11.875,295500.0],["1999-05-04",11.875,12.0625,11.75,12.0,163300.0],["1999-05-05",11.9375,12.0,11.75,11.875,87000.0],["1999-05-06",11.8125,12.0,11.8125,11.9375,533500.0],["1999-05-07",12.0,12.5,11.875,12.3125,265700.0],["1999-05-10",12.4375,13.5,12.25,12.8125,690900.0],["1999-05-11",13.125,13.125,12.875,13.0,488200.0],["1999-05-12",13.0,13.0625,12.5625,12.625,187400.0],["1999-05-13",12.5,12.625,12.125,12.4375,292500.0],["1999-05-14",12.375,12.375,12.125,12.1875,51100.0],["1999-05-17",12.5,12.5,11.6875,11.875,145300.0],["1999-05-18",11.75,12.125,11.4375,11.625,211800.0],["1999-05-19",11.5,11.875,11.5,11.6875,127400.0],["1999-05-20",11.75,11.75,11.0,11.25,305400.0],["1999-05-21",11.5,11.625,11.25,11.5625,171900.0],["1999-05-24",11.5625,11.625,11.25,11.3125,67000.0],["1999-05-25",11.5,12.0,11.1875,11.8125,405700.0],["1999-05-26",12.0,12.0,11.0,11.7812,200200.0],["1999-05-27",11.625,11.875,11.125,11.375,145100.0],["1999-05-28",11.125,11.875,11.125,11.125,194900.0],["1999-06-01",11.75,11.75,11.125,11.5625,135000.0],["1999-06-02",11.5625,11.875,11.4375,11.875,363400.0],["1999-06-03",11.8125,12.25,11.75,11.9375,309000.0],["1999-06-04",11.9375,12.0625,11.875,12.0,133000.0],["1999-06-07",12.0625,12.0625,11.8125,11.9375,76500.0],["1999-06-08",12.0625,12.0625,11.75,11.875,128700.0],["1999-06-09",11.875,11.9375,11.625,11.75,61300.0],["1999-06-10",11.8125,11.8125,11.6875,11.6875,41000.0],["1999-06-11",11.8125,12.0,11.8125,11.8125,66700.0],["1999-06-14",11.75,11.875,11.4375,11.6875,151500.0],["1999-06-15",11.75,11.75,11.625,11.625,124000.0],["1999-06-16",11.75,11.75,11.1875,11.5,230700.0],["1999-06-17",11.5,11.5625,11.3125,11.4688,72100.0],["1999-06-18",11.875,11.9375,11.25,11.5,117000.0],["1999-06-21",11.4375,11.75,11.375,11.6875,150900.0],["1999-06-22",11.5,11.6875,11.5,11.5625,195400.0],["1999-06-23",11.5,11.8125,11.5,11.625,130100.0],["1999-06-24",11.625,12.0625,11.625,12.0,309200.0],["1999-06-25",12.125,12.3125,11.875,11.9375,324100.0],["1999-06-28",11.9375,12.1875,11.875,12.1875,158700.0],["1999-06-29",12.125,14.25,12.0,13.1875,495500.0],["1999-06-30",13.25,14.5,13.0,14.5,856000.0],["1999-07-01",13.9375,14.0,13.25,13.625,437700.0],["1999-07-02",13.625,14.125,13.5,14.0312,313800.0],["1999-07-06",14.0625,14.3125,13.875,14.1875,309100.0],["1999-07-07",14.25,14.25,14.0625,14.25,233100.0],["1999-07-08",14.3125,14.75,14.1875,14.4375,292700.0],["1999-07-09",14.4375,14.625,14.4375,14.5625,283900.0],["1999-07-12",14.5625,14.9375,14.375,14.875,297500.0],["1999-07-13",14.75,15.1875,14.5625,15.0,449600.0],["1999-07-14",15.25,15.25,15.0,15.1875,231400.0],["1999-07-15",15.0,15.5,15.0,15.5,245300.0],["1999-07-16",15.4375,16.125,15.25,15.875,379300.0],["1999-07-19",16.0,16.0,15.5,15.6875,742700.0],["1999-07-20",15.375,15.875,15.375,15.625,639400.0],["1999-07-21",15.625,15.8125,15.625,15.6875,316500.0],["1999-07-22",15.75,15.75,15.5,15.5,290800.0],["1999-07-23",15.3125,15.8125,15.25,15.8125,325600.0],["1999-07-26",15.625,15.75,14.5625,14.9375,223000.0],["1999-07-27",15.0,15.875,14.9375,15.8125,262800.0],["1999-07-28",15.875,15.9375,14.875,15.0,211400.0],["1999-07-29",15.125,15.125,14.5,14.9375,143700.0],["1999-07-30",15.0,15.25,14.75,15.25,221600.0],["1999-08-02",14.875,15.0625,14.875,14.9375,118300.0],["1999-08-03",15.0,15.0,12.125,13.9375,425200.0],["1999-08-04",13.8125,14.0,13.4375,13.5,90200.0],["1999-08-05",13.375,13.5625,13.0,13.1875,106000.0],["1999-08-06",13.125,13.875,13.0,13.875,136000.0],["1999-08-09",13.8438,13.9375,13.375,13.625,67300.0],["1999-08-10",13.8125,13.8125,13.0,13.4375,220500.0],["1999-08-11",13.4375,13.5,13.25,13.4375,74000.0],["1999-08-12",13.4062,13.5625,13.3125,13.4375,101300.0],["1999-08-13",13.4375,13.5625,13.25,13.375,110500.0],["1999-08-16",13.375,13.4375,13.25,13.375,59100.0],["1999-08-17",13.3125,13.625,13.3125,13.5,96400.0],["1999-08-18",13.5,13.5625,13.3125,13.5,138100.0],["1999-08-19",13.5625,13.5625,13.125,13.5,78100.0],["1999-08-20",13.5625,13.5625,13.375,13.4375,192900.0],["1999-08-23",13.3125,13.4375,13.25,13.4375,122400.0],["1999-08-24",13.375,13.5,13.375,13.375,278000.0],["1999-08-25",13.5,13.5625,13.3125,13.4375,580300.0],["1999-08-26",13.5,13.5,12.4375,12.4844,372700.0],["1999-08-27",12.75,12.9375,12.5,12.75,167200.0],["1999-08-30",12.75,12.9375,12.625,12.75,75600.0],["1999-08-31",12.8438,12.9375,12.375,12.9375,74300.0],["1999-09-01",12.75,12.9375,12.6875,12.8125,61300.0],["1999-09-02",12.8125,12.8125,12.125,12.1875,57700.0],["1999-09-03",12.25,12.25,11.9375,12.0625,303200.0],["1999-09-07",12.0312,12.125,11.75,12.125,207800.0],["1999-09-08",11.875,12.125,11.75,12.0,104300.0],["1999-09-09",12.0,12.125,11.875,12.0,169000.0],["1999-09-10",11.9375,12.1875,11.875,12.125,95700.0],["1999-09-13",12.0,12.1875,11.9375,11.9375,118600.0],["1999-09-14",11.9375,12.125,11.875,11.9375,70100.0],["1999-09-15",12.125,12.375,12.0625,12.1875,159100.0],["1999-09-16",12.0625,12.25,12.0,12.0625,62800.0],["1999-09-17",12.0625,12.125,11.0,11.0625,198100.0],["1999-09-20",11.1875,11.4375,10.9375,11.1875,133000.0],["1999-09-21",11.0,11.1875,10.3125,10.4375,129300.0],["1999-09-22",10.625,10.625,10.375,10.5625,86800.0],["1999-09-23",10.625,10.875,10.375,10.875,188900.0],["1999-09-24",10.875,10.9375,10.25,10.4375,324200.0],["1999-09-27",10.5,10.625,10.25,10.4375,122500.0],["1999-09-28",10.4688,10.5,10.3125,10.5,133500.0],["1999-09-29",10.4688,10.6875,10.375,10.6875,247500.0],["1999-09-30",10.75,11.9375,10.625,11.625,482200.0],["1999-10-01",11.625,11.75,11.0625,11.25,315400.0],["1999-10-04",11.1875,11.1875,10.625,10.875,71700.0],["1999-10-05",12.125,12.75,11.625,11.75,631300.0],["1999-10-06",11.875,12.0625,11.25,11.25,399400.0],["1999-10-07",11.375,11.375,10.625,11.0,147500.0],["1999-10-08",11.0,11.375,11.0,11.2188,94600.0],["1999-10-11",11.1875,11.75,11.125,11.5938,126700.0],["1999-10-12",11.5,11.9375,11.375,11.9375,258700.0],["1999-10-13",11.625,11.8125,11.25,11.3125,77100.0],["1999-10-14",11.25,11.25,10.875,10.9375,78600.0],["1999-10-15",10.75,10.8125,10.4375,10.625,117400.0],["1999-10-18",10.8438,10.875,10.125,10.1875,151800.0],["1999-10-19",10.0625,10.25,9.875,10.25,133700.0],["1999-10-20",10.3125,10.375,9.75,9.9375,196700.0],["1999-10-21",9.9375,10.0625,9.75,10.0,180400.0],["1999-10-22",10.0,10.0,9.625,9.875,218400.0],["1999-10-25",9.8125,10.0625,9.125,10.0,112700.0],["1999-10-26",9.75,10.0625,9.6875,9.75,106300.0],["1999-10-27",9.875,9.875,9.75,9.8125,86100.0],["1999-10-28",9.875,9.875,9.75,9.875,146900.0],["1999-10-29",9.875,10.0,9.625,9.9375,155100.0],["1999-11-01",9.875,9.9375,9.75,9.75,135600.0],["1999-11-02",9.9375,10.0,9.875,9.875,131500.0],["1999-11-03",10.0,10.0,9.75,9.9375,257700.0],["1999-11-04",10.0,10.375,9.9375,10.0,281300.0],["1999-11-05",10.0,10.125,9.6875,9.9375,245200.0],["1999-11-08",10.0,10.0,9.625,9.875,198900.0],["1999-11-09",10.0,10.5,9.8125,10.25,472700.0],["1999-11-10",10.375,11.1875,10.25,10.9375,504300.0],["1999-11-11",11.3125,11.4375,10.4375,10.4375,587900.0],["1999-11-12",10.9375,11.0,10.5,11.0,238400.0],["1999-11-15",11.125,11.6875,11.0625,11.25,690700.0],["1999-11-16",11.5,11.625,10.875,11.0,404800.0],["1999-11-17",11.0625,11.25,10.875,10.875,353700.0],["1999-11-18",10.8125,10.875,10.1875,10.625,332700.0],["1999-11-19",10.6875,10.6875,10.0,10.0625,368000.0],["1999-11-22",10.375,10.5,10.125,10.1875,411900.0],["1999-11-23",10.4375,10.5,9.9375,9.9375,229400.0],["1999-11-24",10.25,10.25,9.875,10.0625,210300.0],["1999-11-26",10.1875,10.1875,9.75,10.0,101000.0],["1999-11-29",10.125,10.1875,9.3125,9.3125,546700.0],["1999-11-30",9.5,9.75,8.875,9.25,618200.0],["1999-12-01",9.375,10.0625,9.1875,9.875,411700.0],["1999-12-02",10.0,11.25,10.0,11.0,1194600.0],["1999-12-03",10.875,11.5,10.875,11.0,863400.0],["1999-12-06",11.2812,11.3125,9.875,10.1875,512300.0],["1999-12-07",10.25,10.5,9.125,9.5625,823500.0],["1999-12-08",9.75,9.75,8.875,9.3438,804400.0],["1999-12-09",9.5,10.5,9.4375,10.0625,1220500.0],["1999-12-10",10.375,11.0625,9.875,10.3125,1140500.0],["1999-12-13",10.4375,10.5625,10.0,10.375,521400.0],["1999-12-14",10.4375,10.5,10.0625,10.25,518000.0],["1999-12-15",10.375,10.4375,9.75,9.875,394600.0],["1999-12-16",9.9375,10.125,9.625,9.875,236900.0],["1999-12-17",10.1875,10.1875,9.375,9.375,467700.0],["1999-12-20",10.0,10.0,9.5312,9.6875,396400.0],["1999-12-21",9.7812,9.7812,8.8125,8.9375,1707100.0],["1999-12-22",9.125,9.125,8.75,8.9375,446500.0],["1999-12-23",9.0,9.1875,8.75,9.125,757000.0],["1999-12-27",9.1875,9.25,8.7812,9.0,288000.0],["1999-12-28",8.7812,9.375,8.625,9.0,522200.0],["1999-12-29",8.5,9.1875,8.0,8.75,1053500.0],["1999-12-30",8.5156,9.0,8.4375,8.5,800000.0],["1999-12-31",8.4688,8.5625,8.375,8.4375,394200.0],["2000-01-03",8.375,8.6875,8.3125,8.3125,488100.0],["2000-01-04",8.25,8.3125,8.0625,8.0625,343400.0],["2000-01-05",8.125,8.4375,7.8125,7.875,939500.0],["2000-01-06",7.9375,7.9375,7.0,7.4375,861500.0],["2000-01-07",7.625,8.1875,7.375,7.8125,570500.0],["2000-01-10",8.1562,9.0625,8.125,8.5,785800.0],["2000-01-11",8.4375,8.5625,7.9375,8.0,590900.0],["2000-01-12",8.1875,8.375,7.75,8.0,590600.0],["2000-01-13",8.4375,8.5625,7.9375,8.0,1140500.0],["2000-01-14",8.0625,8.25,7.875,8.125,1128900.0],["2000-01-18",8.25,8.25,7.8125,7.875,699500.0],["2000-01-19",7.9375,8.125,7.625,7.875,675800.0],["2000-01-20",8.0,8.125,7.5,7.5938,483900.0],["2000-01-21",7.5,7.9375,7.5,7.625,441000.0],["2000-01-24",7.625,7.625,7.125,7.1875,563500.0],["2000-01-25",7.375,7.4688,7.0,7.1875,384100.0],["2000-01-26",7.3125,7.3125,6.9375,7.0625,566900.0],["2000-01-27",7.0625,7.1875,6.9375,7.0625,348700.0],["2000-01-28",7.0625,7.0625,6.8125,6.9375,768000.0],["2000-01-31",4.5312,5.0,3.5625,3.7188,8448300.0],["2000-02-01",3.9375,3.9688,3.125,3.2188,3985900.0],["2000-02-02",3.6562,4.125,3.4375,4.125,2483300.0],["2000-02-03",4.25,4.625,4.1875,4.5,1152100.0],["2000-02-04",4.5312,4.75,4.25,4.5,1103300.0],["2000-02-07",4.5625,4.625,4.0312,4.0625,761300.0],["2000-02-08",4.125,4.25,3.6562,3.9688,702000.0],["2000-02-09",4.0,4.0625,3.7812,3.8125,552300.0],["2000-02-10",3.9375,3.9375,3.5,3.625,947000.0],["2000-02-11",3.6562,3.875,3.375,3.75,851100.0],["2000-02-14",3.75,3.75,3.4375,3.625,938900.0],["2000-02-15",3.5625,3.75,3.5,3.5312,374700.0],["2000-02-16",3.5625,3.5625,3.375,3.375,559000.0],["2000-02-17",3.5,3.6562,3.375,3.4688,424100.0],["2000-02-18",3.5,3.5625,3.25,3.25,764800.0],["2000-02-22",3.3125,3.3125,3.1875,3.25,813500.0],["2000-02-23",3.25,3.4375,3.25,3.25,512900.0],["2000-02-24",3.375,3.5,3.1875,3.25,744400.0],["2000-02-25",3.2188,3.25,2.9375,3.0,996600.0],["2000-02-28",2.9375,3.25,2.875,3.1875,587900.0],["2000-02-29",3.2812,3.75,3.1875,3.4062,884000.0],["2000-03-01",3.4375,3.5312,3.0312,3.25,400400.0],["2000-03-02",3.25,3.25,3.0,3.0312,357000.0],["2000-03-03",3.0625,3.5,3.0,3.4375,493100.0],["2000-03-06",3.4375,3.75,3.3125,3.625,640700.0],["2000-03-07",3.6719,3.7188,3.3125,3.625,249200.0],["2000-03-08",3.625,3.6562,3.375,3.6562,424100.0],["2000-03-09",3.625,3.6875,3.25,3.5,368800.0],["2000-03-10",3.5625,3.5625,3.375,3.4062,595500.0],["2000-03-13",3.25,3.5625,3.125,3.375,475800.0],["2000-03-14",3.3438,3.4688,3.3125,3.4375,501400.0],["2000-03-15",3.4375,3.4688,3.25,3.25,190700.0],["2000-03-16",3.1875,3.3125,3.125,3.25,264100.0],["2000-03-17",3.1875,3.25,3.0312,3.1875,324000.0],["2000-03-20",3.125,3.3125,3.0625,3.125,195400.0],["2000-03-21",3.0625,3.4062,3.0625,3.3438,272700.0],["2000-03-22",3.25,3.375,3.0,3.25,449400.0],["2000-03-23",3.25,3.375,3.1875,3.25,391900.0],["2000-03-24",3.3125,3.375,3.125,3.3125,324000.0],["2000-03-27",3.375,3.4375,3.0625,3.3125,390500.0],["2000-03-28",3.375,3.375,3.0625,3.1875,295000.0],["2000-03-29",3.125,3.2188,3.0,3.125,196300.0],["2000-03-30",3.125,3.125,2.0625,3.0,286400.0],["2000-03-31",3.0625,3.1875,2.75,2.9062,358000.0],["2000-04-03",2.9062,3.0,2.6875,2.6875,208400.0],["2000-04-04",2.875,2.875,2.375,2.4062,731900.0],["2000-04-05",2.4375,2.875,2.375,2.75,507200.0],["2000-04-06",2.875,3.0,2.75,2.9688,191300.0],["2000-04-07",3.0,3.3125,3.0,3.1875,399800.0],["2000-04-10",3.25,3.5,3.1875,3.25,352400.0],["2000-04-11",3.2812,3.4688,3.1875,3.4375,443900.0],["2000-04-12",3.375,3.4688,3.1875,3.3125,180100.0],["2000-04-13",3.2188,3.25,3.0,3.0625,183800.0],["2000-04-14",3.0,3.0625,2.5625,2.75,233600.0],["2000-04-17",2.7812,2.9375,2.75,2.9062,322000.0],["2000-04-18",2.9375,2.9375,2.75,2.75,186200.0],["2000-04-19",2.875,3.0625,2.8125,2.9375,132400.0],["2000-04-20",3.0,3.125,2.9375,3.0625,191800.0],["2000-04-24",2.875,3.0625,2.875,2.9062,92300.0],["2000-04-25",3.0625,3.0625,2.75,3.0,187500.0],["2000-04-26",3.0,3.0625,2.9062,3.0,118000.0],["2000-04-27",3.0,3.3125,2.9375,3.1875,230200.0],["2000-04-28",3.25,3.375,3.125,3.25,508400.0],["2000-05-01",3.3438,3.5,3.125,3.375,298700.0],["2000-05-02",3.5,3.75,3.4375,3.4688,473300.0],["2000-05-03",3.375,3.75,3.375,3.6875,234100.0],["2000-05-04",3.625,4.0,3.5625,3.9688,336800.0],["2000-05-05",3.875,4.0,3.8125,3.9688,255800.0],["2000-05-08",3.875,3.875,3.4375,3.5,510200.0],["2000-05-09",3.7188,3.7812,3.0625,3.0625,1091200.0],["2000-05-10",3.0625,3.125,2.9688,3.125,324900.0],["2000-05-11",3.25,3.375,3.0,3.1875,763900.0],["2000-05-12",3.0625,3.25,3.0625,3.1875,211000.0],["2000-05-15",3.25,3.3125,3.0625,3.2188,84400.0],["2000-05-16",3.25,3.3125,3.125,3.25,202400.0],["2000-05-17",3.25,3.3125,3.1562,3.2344,103500.0],["2000-05-18",3.2188,3.3125,2.7812,2.8125,361500.0],["2000-05-19",2.9688,2.9688,2.7344,2.8906,307700.0],["2000-05-22",2.75,3.0,2.6875,2.875,100900.0],["2000-05-23",2.9375,2.9375,2.7188,2.75,92300.0],["2000-05-24",2.8125,2.8125,2.5312,2.5938,170100.0],["2000-05-25",2.75,2.9062,2.5,2.5938,196700.0],["2000-05-26",2.5625,2.75,2.5,2.5,178400.0],["2000-05-30",2.8438,2.875,2.5,2.6875,103300.0],["2000-05-31",2.5625,2.6875,2.5,2.625,138500.0],["2000-06-01",2.6875,2.75,2.5625,2.75,69800.0],["2000-06-02",2.7344,2.75,2.5625,2.6875,158100.0],["2000-06-05",2.5625,2.7188,2.5312,2.625,120100.0],["2000-06-06",2.75,2.75,2.5312,2.625,53000.0],["2000-06-07",2.625,2.6875,2.5625,2.625,133300.0],["2000-06-08",2.5781,2.75,2.5625,2.6094,203500.0],["2000-06-09",2.625,2.7188,2.5625,2.5938,159400.0],["2000-06-12",2.5938,2.6562,2.5625,2.5625,145000.0],["2000-06-13",2.5625,2.6562,2.5,2.5,128900.0],["2000-06-14",2.625,2.625,2.5,2.5625,203300.0],["2000-06-15",2.5,2.625,2.5,2.5625,309600.0],["2000-06-16",2.6875,2.7031,2.5,2.5625,316600.0],["2000-06-19",2.5625,2.5625,2.4375,2.5,510700.0],["2000-06-20",2.4375,2.5625,2.375,2.4688,339300.0],["2000-06-21",2.4062,2.5,2.375,2.375,133000.0],["2000-06-22",2.375,2.5,2.2812,2.2812,200700.0],["2000-06-23",2.25,2.2812,2.1875,2.2188,331200.0],["2000-06-26",2.25,2.3438,2.1562,2.2031,187500.0],["2000-06-27",2.25,2.25,1.625,1.7812,1284200.0],["2000-06-28",1.8281,2.1875,1.7812,2.0,770200.0],["2000-06-29",2.0,2.125,1.5,1.5,600900.0],["2000-06-30",1.5625,1.9688,1.5625,1.9375,348000.0],["2000-07-03",1.9688,2.25,1.9219,2.0625,132400.0],["2000-07-05",2.25,2.375,1.9375,2.0625,360500.0],["2000-07-06",2.0312,2.0625,1.6875,1.8125,412700.0],["2000-07-07",1.875,2.0,1.75,1.875,181400.0],["2000-07-10",1.8125,1.9375,1.6875,1.6875,413600.0],["2000-07-11",1.8125,1.9688,1.6875,1.7812,240000.0],["2000-07-12",1.9375,2.0,1.7812,1.8438,178600.0],["2000-07-13",1.9375,2.0,1.875,2.0,108300.0],["2000-07-14",1.875,2.0625,1.875,2.0,274300.0],["2000-07-17",1.9688,2.0625,1.9375,2.0312,454700.0],["2000-07-18",2.0625,2.0625,1.7812,1.8438,194300.0],["2000-07-19",1.7812,1.9688,1.75,1.875,194300.0],["2000-07-20",1.9688,1.9688,1.7812,1.875,203700.0],["2000-07-21",1.875,2.0,1.8125,2.0,262600.0],["2000-07-24",1.9688,2.0,1.875,1.9375,229400.0],["2000-07-25",1.9375,2.0312,1.9062,1.9688,61800.0],["2000-07-26",2.0312,2.0312,1.9062,1.9062,70300.0],["2000-07-27",2.0,2.0312,1.875,1.9375,65400.0],["2000-07-28",2.0312,2.0312,1.875,1.875,85200.0],["2000-07-31",1.9062,2.125,1.9062,2.0625,237300.0],["2000-08-01",2.0625,2.0938,1.9375,2.0,102700.0],["2000-08-02",2.0,2.0625,1.875,2.0,244800.0],["2000-08-03",1.9375,2.0,1.7812,1.9688,284900.0],["2000-08-04",1.9688,2.0,1.8125,1.9062,103300.0],["2000-08-07",1.875,1.9375,1.8125,1.8438,264500.0],["2000-08-08",1.8125,1.9375,1.75,1.9375,231200.0],["2000-08-09",1.9375,1.9375,1.8125,1.9062,137200.0],["2000-08-10",1.9062,1.9062,1.8438,1.8438,189800.0],["2000-08-11",1.875,1.9062,1.8438,1.8438,102300.0],["2000-08-14",1.875,1.9375,1.875,1.9375,143600.0],["2000-08-15",1.9375,1.9375,1.875,1.875,177300.0],["2000-08-16",1.9062,1.9375,1.875,1.875,53600.0],["2000-08-17",1.875,1.9375,1.875,1.875,56300.0],["2000-08-18",1.875,1.9375,1.8125,1.8125,157600.0],["2000-08-21",1.875,1.9375,1.8125,1.9062,87500.0],["2000-08-22",1.9375,1.9375,1.8438,1.8438,162600.0],["2000-08-23",1.8125,1.9062,1.7969,1.875,489200.0],["2000-08-24",1.875,1.875,1.7812,1.8438,100000.0],["2000-08-25",1.8281,1.875,1.75,1.8125,127000.0],["2000-08-28",1.75,1.8125,1.6875,1.7812,285700.0],["2000-08-29",1.7188,1.875,1.7188,1.8125,300700.0],["2000-08-30",1.8125,1.875,1.7188,1.8125,310400.0],["2000-08-31",1.7188,1.8125,1.6875,1.75,263200.0],["2000-09-01",1.75,1.8125,1.7188,1.75,110900.0],["2000-09-05",1.7656,1.8438,1.7188,1.75,229000.0],["2000-09-06",1.75,1.8125,1.6875,1.6875,137500.0],["2000-09-07",1.75,1.8125,1.5625,1.5938,396600.0],["2000-09-08",1.7031,1.75,1.5625,1.625,421500.0],["2000-09-11",1.6094,1.6562,1.5625,1.5938,690900.0],["2000-09-12",1.625,1.6562,1.5625,1.5938,94400.0],["2000-09-13",1.5938,1.625,1.5312,1.5625,417400.0],["2000-09-14",1.5938,1.5938,1.5,1.5312,786500.0],["2000-09-15",1.5156,1.5625,1.4688,1.5,375900.0],["2000-09-18",1.5,1.5625,1.5,1.5312,214000.0],["2000-09-19",1.5312,1.5625,1.5,1.5,118600.0],["2000-09-20",1.5156,1.5312,1.5,1.5,86700.0],["2000-09-21",1.5156,1.5625,1.4688,1.5312,266800.0],["2000-09-22",1.5,1.5625,1.5,1.5625,181400.0],["2000-09-25",1.5,1.5625,1.5,1.5,225100.0],["2000-09-26",1.5,1.5625,1.4688,1.4688,446200.0],["2000-09-27",1.5,1.5,1.4375,1.4375,195000.0],["2000-09-28",1.4688,1.5,1.3438,1.375,410500.0],["2000-09-29",1.4062,1.4062,1.25,1.3125,292600.0],["2000-10-02",1.3125,1.3125,1.125,1.25,446900.0],["2000-10-03",1.2188,1.2812,1.0312,1.25,368800.0],["2000-10-04",1.2812,1.375,1.2188,1.2812,563800.0],["2000-10-05",1.2812,1.5,1.1562,1.1562,382500.0],["2000-10-06",1.2812,1.2812,1.125,1.1562,72300.0],["2000-10-09",1.1562,1.1875,1.125,1.1562,158700.0],["2000-10-10",1.125,1.1875,1.0938,1.125,223600.0],["2000-10-11",1.125,1.1562,0.9062,0.9688,283700.0],["2000-10-12",0.9375,1.0625,0.8125,1.0,462800.0],["2000-10-13",1.0,1.25,0.875,1.25,252000.0],["2000-10-16",1.25,1.2812,1.125,1.25,506300.0],["2000-10-17",1.2812,1.2812,1.0312,1.0625,463000.0],["2000-10-18",1.0625,1.125,1.0312,1.0938,157100.0],["2000-10-19",1.125,1.5,1.0625,1.3125,330600.0],["2000-10-20",1.375,1.5,1.125,1.3125,78600.0],["2000-10-23",1.1562,1.375,1.125,1.25,208300.0],["2000-10-24",1.1875,1.3125,1.1875,1.25,274800.0],["2000-10-25",1.1875,1.3125,1.1875,1.25,389600.0],["2000-10-26",1.25,1.2812,1.1875,1.1875,212800.0],["2000-10-27",1.2656,1.2812,1.1875,1.1875,24700.0],["2000-10-30",1.25,1.3125,1.125,1.25,152700.0],["2000-10-31",1.1562,1.1875,0.9688,1.125,269700.0],["2000-11-01",1.0625,1.3438,1.0625,1.3125,328200.0],["2000-11-02",1.2969,1.3125,1.1875,1.3125,239900.0],["2000-11-03",1.25,1.3125,1.1875,1.1875,89700.0],["2000-11-06",1.1875,1.1875,1.0625,1.1562,201700.0],["2000-11-07",1.1562,1.1875,1.0625,1.1875,244900.0],["2000-11-08",1.1875,1.1875,1.0312,1.0625,66500.0],["2000-11-09",1.0625,1.0938,1.0,1.0625,211000.0],["2000-11-10",1.0,1.0938,0.9688,1.0312,278900.0],["2000-11-13",1.0312,1.0625,1.0,1.0625,222000.0],["2000-11-14",1.0781,1.0938,1.0312,1.0625,131600.0],["2000-11-15",1.0625,1.0938,1.0312,1.0938,128900.0],["2000-11-16",1.0938,1.0938,1.0312,1.0625,178200.0],["2000-11-17",1.0625,1.0938,1.0312,1.0312,205500.0],["2000-11-20",1.0312,1.125,1.0,1.0625,687500.0],["2000-11-21",1.1094,1.125,0.9688,0.9688,526800.0],["2000-11-22",1.0,1.0625,0.9688,1.0625,759700.0],["2000-11-24",1.0625,1.125,1.0312,1.125,215800.0],["2000-11-27",1.125,1.125,1.0312,1.0625,422700.0],["2000-11-28",1.0312,1.125,1.0312,1.0625,350900.0],["2000-11-29",1.0938,1.0938,1.0,1.0,300400.0],["2000-11-30",1.0312,1.0938,1.0,1.0625,163200.0],["2000-12-01",1.0625,1.0625,1.0,1.0625,597200.0],["2000-12-04",1.0312,1.0938,1.0,1.0625,288800.0],["2000-12-05",1.0469,1.0781,1.0,1.0625,184000.0],["2000-12-06",1.0781,1.0938,1.0,1.0625,556300.0],["2000-12-07",1.0312,1.0625,1.0,1.0312,188400.0],["2000-12-08",1.0,1.0938,1.0,1.0625,548900.0],["2000-12-11",1.0312,1.125,1.0,1.0625,433000.0],["2000-12-12",1.0469,1.3125,1.0,1.25,349700.0],["2000-12-13",1.25,1.2812,1.125,1.125,71300.0],["2000-12-14",1.125,1.5625,1.0625,1.4375,708500.0],["2000-12-15",1.2656,1.5312,1.0625,1.25,212500.0],["2000-12-18",1.2812,1.4375,1.0625,1.25,171800.0],["2000-12-19",1.1875,1.25,1.125,1.1875,225900.0],["2000-12-20",1.1562,1.1875,1.0625,1.125,252900.0],["2000-12-21",1.0625,1.25,1.0625,1.25,282900.0],["2000-12-22",1.1875,1.3125,1.0625,1.2188,305600.0],["2000-12-26",1.1875,1.3125,1.1875,1.2188,347900.0],["2000-12-27",1.25,1.25,1.125,1.2188,245300.0],["2000-12-28",1.2031,1.3125,1.125,1.2188,657600.0],["2000-12-29",1.1875,1.25,1.125,1.125,906400.0],["2001-01-02",1.1562,1.25,1.1562,1.25,119300.0],["2001-01-03",1.25,1.4375,1.2188,1.4062,101900.0],["2001-01-04",1.375,1.4375,1.375,1.375,80800.0],["2001-01-05",1.4219,1.5,1.4062,1.4688,128000.0],["2001-01-08",1.5,1.6562,1.4375,1.4375,111900.0],["2001-01-09",1.4375,1.5,1.4375,1.4688,28800.0],["2001-01-10",1.5,1.9062,1.5,1.6875,445500.0],["2001-01-11",1.6875,2.1875,1.6562,2.1875,694400.0],["2001-01-12",2.25,2.625,2.0,2.125,458600.0],["2001-01-16",2.1562,2.2188,1.5,1.5312,1107900.0],["2001-01-17",1.6562,1.8125,1.5938,1.6875,308400.0],["2001-01-18",1.8125,1.875,1.6562,1.8125,123200.0],["2001-01-19",1.7969,1.8125,1.6875,1.6875,193200.0],["2001-01-22",1.75,1.8125,1.5,1.5938,212100.0],["2001-01-23",1.5625,1.6562,1.4688,1.6562,180500.0],["2001-01-24",1.6875,1.7188,1.5938,1.6562,66000.0],["2001-01-25",1.6562,1.6562,1.5938,1.5938,80100.0],["2001-01-26",1.625,1.6875,1.5938,1.6875,23300.0],["2001-01-29",1.6719,1.75,1.6562,1.75,72400.0],["2001-01-30",1.75,1.7812,1.6875,1.75,439900.0],["2001-01-31",1.7969,1.875,1.75,1.8438,245800.0],["2001-02-01",1.875,1.9688,1.7812,1.9375,139500.0],["2001-02-02",1.875,1.875,1.625,1.6875,96900.0],["2001-02-05",1.6875,1.875,1.6875,1.7812,21000.0],["2001-02-06",1.7812,1.7812,1.75,1.7812,24600.0],["2001-02-07",1.75,1.9375,1.75,1.9062,53100.0],["2001-02-08",1.9062,1.9375,1.875,1.875,73200.0],["2001-02-09",1.9688,1.9688,1.8125,1.875,103000.0],["2001-02-12",1.875,1.9375,1.8125,1.9375,55200.0],["2001-02-13",1.9688,1.9688,1.8125,1.875,101300.0],["2001-02-14",1.875,1.875,1.625,1.7188,159700.0],["2001-02-15",1.7031,1.7188,1.5625,1.625,60300.0],["2001-02-16",1.5938,1.5938,1.5312,1.5625,31000.0],["2001-02-20",1.5625,1.5938,1.3125,1.5,163000.0],["2001-02-21",1.4688,1.5,1.375,1.4531,58200.0],["2001-02-22",1.4688,1.5312,1.375,1.4062,79300.0],["2001-02-23",1.3906,1.5,1.25,1.4688,98500.0],["2001-02-26",1.4688,1.5,1.375,1.4375,23000.0],["2001-02-27",1.375,1.4688,1.3125,1.3125,32300.0],["2001-02-28",1.3125,1.3438,1.25,1.25,16000.0],["2001-03-01",1.3125,1.3594,1.2812,1.3438,65300.0],["2001-03-02",1.3125,1.3438,1.25,1.3438,15400.0],["2001-03-05",1.3438,1.4062,1.3125,1.4062,20700.0],["2001-03-06",1.375,1.4375,1.3125,1.4375,46700.0],["2001-03-07",1.4062,1.5312,1.3125,1.5312,48900.0],["2001-03-08",1.4688,1.6875,1.4375,1.6562,50700.0],["2001-03-09",1.6562,1.8438,1.625,1.7188,75900.0],["2001-03-12",1.7812,1.8125,1.5938,1.5938,91600.0],["2001-03-13",1.75,1.75,1.5,1.625,148300.0],["2001-03-14",1.625,1.6875,1.5312,1.5938,83900.0],["2001-03-15",1.6562,1.8125,1.625,1.625,279600.0],["2001-03-16",1.7344,1.75,1.5312,1.5938,113600.0],["2001-03-19",1.6719,1.875,1.625,1.8438,90400.0],["2001-03-20",1.875,1.9062,1.6562,1.6562,59600.0],["2001-03-21",1.7188,1.875,1.6875,1.6875,53300.0],["2001-03-22",1.75,1.8438,1.5312,1.6562,84700.0],["2001-03-23",1.6562,1.8438,1.5,1.5938,274800.0],["2001-03-26",1.5625,1.625,1.5312,1.5625,35900.0],["2001-03-27",1.625,1.9062,1.625,1.8438,366700.0],["2001-03-28",1.8438,1.875,1.7188,1.75,106500.0],["2001-03-29",1.7656,1.9375,1.75,1.9062,247000.0],["2001-03-30",1.6875,2.5625,1.6562,2.5,1370000.0],["2001-04-02",2.5625,2.625,1.875,2.0312,135900.0],["2001-04-03",2.0,2.1875,2.0,2.0938,171500.0],["2001-04-04",2.0469,2.0625,1.5938,1.5938,171400.0],["2001-04-05",1.7188,2.0625,1.7031,2.0625,243300.0],["2001-04-06",2.0938,2.0938,1.9375,2.0,157700.0],["2001-04-09",2.0,2.2,1.97,2.06,124700.0],["2001-04-10",2.06,2.25,2.0,2.15,99000.0],["2001-04-11",2.16,2.2,2.03,2.12,53300.0],["2001-04-12",2.11,2.32,2.1,2.31,163100.0],["2001-04-16",2.32,2.37,2.11,2.12,202400.0],["2001-04-17",2.13,2.19,2.11,2.17,75900.0],["2001-04-18",2.19,2.41,2.12,2.29,261200.0],["2001-04-19",2.32,2.32,2.21,2.27,115300.0],["2001-04-20",2.27,2.3,2.13,2.16,198600.0],["2001-04-23",2.18,2.25,2.1,2.21,173600.0],["2001-04-24",2.25,2.25,2.2,2.23,45500.0],["2001-04-25",2.25,2.41,2.21,2.38,93200.0],["2001-04-26",2.4,2.4,2.31,2.31,215400.0],["2001-04-27",2.38,2.39,2.25,2.37,48900.0],["2001-04-30",2.49,2.5,2.38,2.4,193500.0],["2001-05-01",2.39,2.5,2.32,2.5,151500.0],["2001-05-02",2.54,2.63,2.1,2.5,590900.0],["2001-05-03",2.51,2.55,2.35,2.55,396600.0],["2001-05-04",2.54,2.78,2.5,2.73,465900.0],["2001-05-07",2.74,2.98,2.58,2.87,550200.0],["2001-05-08",2.91,2.94,2.7,2.83,432000.0],["2001-05-09",2.82,2.89,2.82,2.84,189300.0],["2001-05-10",2.85,2.97,2.82,2.86,912700.0],["2001-05-11",2.9,2.9,2.75,2.83,480900.0],["2001-05-14",2.85,2.9,2.79,2.88,455100.0],["2001-05-15",2.89,3.18,2.88,3.15,1265200.0],["2001-05-16",3.15,3.95,3.14,3.63,1938500.0],["2001-05-17",3.67,3.96,3.66,3.96,1144600.0],["2001-05-18",3.95,4.02,3.59,3.74,779900.0],["2001-05-21",3.75,3.77,3.03,3.41,519300.0],["2001-05-22",3.4,3.62,3.35,3.44,573400.0],["2001-05-23",3.43,3.43,3.01,3.27,216800.0],["2001-05-24",3.3,3.34,3.24,3.34,302800.0],["2001-05-25",3.33,3.55,3.28,3.42,309900.0],["2001-05-29",3.41,3.5,3.31,3.46,471400.0],["2001-05-30",3.46,3.5,3.4,3.42,482100.0],["2001-05-31",3.4,3.64,3.4,3.5,531100.0],["2001-06-01",3.49,3.65,3.4,3.5,641600.0],["2001-06-04",3.51,3.56,3.48,3.51,185500.0],["2001-06-05",3.56,3.66,3.48,3.5,284400.0],["2001-06-06",3.55,3.6,3.48,3.5,258000.0],["2001-06-07",3.5,3.6,3.5,3.57,188000.0],["2001-06-08",3.51,3.58,3.28,3.37,80100.0],["2001-06-11",3.36,3.41,3.15,3.22,114100.0],["2001-06-12",3.2,3.4,3.16,3.37,156000.0],["2001-06-13",3.36,3.45,3.31,3.4,89700.0],["2001-06-14",3.45,3.46,3.31,3.38,73700.0],["2001-06-15",3.4,3.52,3.36,3.4,203100.0],["2001-06-18",3.52,3.53,3.28,3.37,193400.0],["2001-06-19",3.45,3.49,3.37,3.39,98200.0],["2001-06-20",3.4,3.55,3.3,3.55,300400.0],["2001-06-21",3.55,3.64,3.44,3.6,197500.0],["2001-06-22",3.6,3.88,3.59,3.65,257200.0],["2001-06-25",3.64,3.66,3.42,3.46,338600.0],["2001-06-26",3.5,3.76,3.49,3.64,267100.0],["2001-06-27",3.54,3.75,3.49,3.7,151000.0],["2001-06-28",3.7,4.01,3.68,3.89,469000.0],["2001-06-29",3.88,5.5,3.8,5.4,1095400.0],["2001-07-02",4.09,4.57,4.04,4.3,544900.0],["2001-07-03",4.5,4.5,4.25,4.25,83700.0],["2001-07-05",4.15,4.74,4.02,4.55,388700.0],["2001-07-06",4.51,4.78,4.1,4.65,376800.0],["2001-07-09",4.6,4.65,4.36,4.57,264900.0],["2001-07-10",4.56,4.6,4.35,4.46,271000.0],["2001-07-11",4.33,4.4,3.93,4.12,415600.0],["2001-07-12",4.13,4.34,4.07,4.29,182700.0],["2001-07-13",4.2,4.27,4.11,4.2,94800.0],["2001-07-16",4.27,4.52,4.2,4.35,205200.0],["2001-07-17",4.26,4.4,4.2,4.4,86400.0],["2001-07-18",4.39,4.43,4.29,4.35,164400.0],["2001-07-19",4.43,4.45,4.2,4.25,508400.0],["2001-07-20",4.3,4.3,4.1,4.21,139200.0],["2001-07-23",4.31,4.4,4.28,4.38,374900.0],["2001-07-24",4.45,4.45,4.33,4.33,177500.0],["2001-07-25",4.38,4.38,3.7,4.03,366800.0],["2001-07-26",3.86,3.87,3.2,3.81,509600.0],["2001-07-27",3.59,3.85,3.57,3.8,90700.0],["2001-07-30",3.79,3.81,3.51,3.81,56600.0],["2001-07-31",3.82,3.85,3.57,3.67,255900.0],["2001-08-01",3.69,3.74,3.35,3.69,122800.0],["2001-08-02",3.7,3.7,3.27,3.51,417900.0],["2001-08-03",3.51,3.55,3.12,3.2,211000.0],["2001-08-06",3.22,3.22,2.57,2.88,386200.0],["2001-08-07",2.97,3.03,2.75,2.94,108800.0],["2001-08-08",3.0,3.08,2.8,3.06,79900.0],["2001-08-09",3.1,3.38,3.0,3.38,214100.0],["2001-08-10",3.34,3.62,3.21,3.57,155300.0],["2001-08-13",3.57,3.57,3.45,3.5,91400.0],["2001-08-14",3.52,3.78,3.52,3.73,325200.0],["2001-08-15",3.78,3.9,3.51,3.79,409500.0],["2001-08-16",3.6,3.88,3.57,3.84,184600.0],["2001-08-17",3.72,3.95,3.7,3.72,161300.0],["2001-08-20",3.72,3.82,3.68,3.73,132600.0],["2001-08-21",3.69,3.75,3.6,3.67,57100.0],["2001-08-22",3.71,3.75,3.43,3.59,82100.0],["2001-08-23",3.68,3.68,3.23,3.37,77400.0],["2001-08-24",3.38,3.55,3.25,3.53,133300.0],["2001-08-27",3.55,3.6,3.38,3.41,111100.0],["2001-08-28",3.47,3.55,3.36,3.5,231400.0],["2001-08-29",3.53,3.58,3.35,3.5,43300.0],["2001-08-30",3.51,3.51,3.27,3.45,105800.0],["2001-08-31",3.43,3.5,3.25,3.36,159200.0],["2001-09-04",3.37,3.45,3.32,3.33,106900.0],["2001-09-05",3.21,3.35,3.2,3.2,174300.0],["2001-09-06",3.2,3.26,3.01,3.24,85700.0],["2001-09-07",3.2,3.2,3.01,3.11,105000.0],["2001-09-10",3.06,3.24,3.03,3.09,259100.0],["2001-09-17",2.91,3.1,2.51,2.9,212600.0],["2001-09-18",2.9,2.9,2.52,2.79,205100.0],["2001-09-19",2.78,2.8,2.41,2.65,225500.0],["2001-09-20",2.54,2.55,2.22,2.25,198800.0],["2001-09-21",2.2,2.3,2.02,2.28,388800.0],["2001-09-24",2.28,2.45,2.18,2.37,110600.0],["2001-09-25",2.4,2.4,2.07,2.35,296700.0],["2001-09-26",2.42,2.42,2.15,2.27,191800.0],["2001-09-27",2.25,2.45,2.18,2.45,70900.0],["2001-09-28",2.45,2.59,2.4,2.5,185500.0],["2001-10-01",2.45,2.45,2.16,2.36,106300.0],["2001-10-02",2.36,2.41,2.17,2.41,132200.0],["2001-10-03",2.25,2.44,2.2,2.4,151700.0],["2001-10-04",2.4,2.41,2.19,2.29,205100.0],["2001-10-05",2.31,2.31,2.12,2.2,214000.0],["2001-10-08",2.24,2.3,2.16,2.19,160900.0],["2001-10-09",2.16,2.25,2.1,2.2,313300.0],["2001-10-10",2.19,2.26,2.15,2.25,245400.0],["2001-10-11",2.29,2.36,2.16,2.3,304200.0],["2001-10-12",2.28,2.29,2.06,2.2,233300.0],["2001-10-15",2.19,2.34,2.17,2.3,121400.0],["2001-10-16",2.25,2.39,2.15,2.28,205400.0],["2001-10-17",2.23,2.39,2.1,2.17,94100.0],["2001-10-18",2.16,2.25,2.11,2.16,32300.0],["2001-10-19",2.11,2.17,2.04,2.15,185300.0],["2001-10-22",2.07,2.17,2.0,2.08,138800.0],["2001-10-23",2.07,2.08,1.84,1.84,193500.0],["2001-10-24",1.84,1.9,1.69,1.7,366900.0],["2001-10-25",1.71,1.75,1.6,1.69,257700.0],["2001-10-26",1.6,1.69,1.6,1.69,94300.0],["2001-10-29",1.66,1.75,1.6,1.7,127400.0],["2001-10-30",1.68,1.8,1.6,1.74,211600.0],["2001-10-31",1.71,1.86,1.64,1.78,197700.0],["2001-11-01",1.85,1.9,1.7,1.9,106800.0],["2001-11-02",1.82,1.91,1.74,1.8,88700.0],["2001-11-05",1.89,1.89,1.69,1.8,130200.0],["2001-11-06",1.8,1.8,1.65,1.78,75800.0],["2001-11-07",1.77,1.79,1.62,1.65,92700.0],["2001-11-08",1.79,1.79,1.62,1.65,172600.0],["2001-11-09",1.62,1.7,1.6,1.67,112000.0],["2001-11-12",1.7,1.7,1.6,1.65,57800.0],["2001-11-13",1.7,1.72,1.67,1.72,51600.0],["2001-11-14",1.74,1.78,1.64,1.75,126600.0],["2001-11-15",1.74,1.74,1.65,1.65,73200.0],["2001-11-16",1.75,1.75,1.65,1.71,63700.0],["2001-11-19",1.65,1.7,1.64,1.69,117100.0],["2001-11-20",1.68,1.7,1.64,1.65,110300.0],["2001-11-21",1.66,1.66,1.63,1.63,109200.0],["2001-11-23",1.63,1.64,1.62,1.64,61700.0],["2001-11-26",1.62,1.68,1.51,1.58,259400.0],["2001-11-27",1.57,1.63,1.55,1.61,48100.0],["2001-11-28",1.56,1.7,1.5,1.62,172100.0],["2001-11-29",1.56,1.72,1.56,1.72,133300.0],["2001-11-30",1.72,1.75,1.64,1.66,42500.0],["2001-12-03",1.7,1.7,1.6,1.6,190300.0],["2001-12-04",1.6,1.73,1.51,1.73,148800.0],["2001-12-05",1.69,1.75,1.59,1.74,79700.0],["2001-12-06",1.75,1.95,1.75,1.85,185600.0],["2001-12-07",1.84,1.84,1.65,1.65,805200.0],["2001-12-10",1.73,1.73,1.56,1.59,280400.0],["2001-12-11",1.61,1.61,1.51,1.52,641300.0],["2001-12-12",1.52,1.6,1.5,1.6,893300.0],["2001-12-13",1.6,1.8,1.55,1.77,1253200.0],["2001-12-14",1.79,1.86,1.64,1.78,125800.0],["2001-12-17",1.73,1.8,1.56,1.75,205800.0],["2001-12-18",1.78,1.81,1.6,1.7,95800.0],["2001-12-19",1.69,1.88,1.63,1.86,302800.0],["2001-12-20",1.86,2.03,1.75,1.98,387300.0],["2001-12-21",2.03,2.46,1.99,2.46,910400.0],["2001-12-24",2.47,2.75,2.41,2.65,276300.0],["2001-12-26",2.6,2.71,2.35,2.53,482500.0],["2001-12-27",2.46,2.54,2.46,2.5,172600.0],["2001-12-28",2.43,2.55,2.36,2.46,167900.0],["2001-12-31",2.49,2.5,2.26,2.3,191400.0],["2002-01-02",2.34,2.34,2.05,2.2,195700.0],["2002-01-03",2.19,2.3,2.19,2.22,172500.0],["2002-01-04",2.26,2.4,2.22,2.33,182900.0],["2002-01-07",2.35,2.35,2.15,2.21,171100.0],["2002-01-08",2.2,2.34,2.11,2.3,237100.0],["2002-01-09",2.36,2.52,2.33,2.42,475700.0],["2002-01-10",2.52,2.67,2.4,2.65,227400.0],["2002-01-11",2.68,2.77,2.58,2.65,308600.0],["2002-01-14",2.65,2.65,2.35,2.65,247000.0],["2002-01-15",2.46,2.74,2.45,2.73,118100.0],["2002-01-16",2.73,2.89,2.36,2.45,263200.0],["2002-01-17",2.5,2.75,2.5,2.64,129200.0],["2002-01-18",2.6,2.75,2.57,2.6,161000.0],["2002-01-22",2.6,2.73,2.52,2.53,188400.0],["2002-01-23",2.54,2.75,2.5,2.7,200200.0],["2002-01-24",2.69,2.78,2.5,2.69,120500.0],["2002-01-25",2.7,2.75,2.61,2.61,59900.0],["2002-01-28",2.71,3.0,2.64,2.98,271600.0],["2002-01-29",2.96,2.99,2.73,2.74,138900.0],["2002-01-30",2.77,2.78,2.57,2.78,80800.0],["2002-01-31",2.78,2.9,2.63,2.9,114600.0],["2002-02-01",2.87,2.88,2.72,2.75,299100.0],["2002-02-04",2.61,2.83,2.61,2.83,144800.0],["2002-02-05",2.72,2.98,2.71,2.96,384500.0],["2002-02-06",2.99,2.99,2.77,2.92,167800.0],["2002-02-07",2.85,2.98,2.76,2.96,222100.0],["2002-02-08",2.84,2.94,2.68,2.84,83500.0],["2002-02-11",2.83,2.87,2.65,2.77,199700.0],["2002-02-12",2.76,2.82,2.65,2.76,123500.0],["2002-02-13",2.74,2.8,2.7,2.75,147000.0],["2002-02-14",2.74,2.8,2.6,2.6,197000.0],["2002-02-15",2.6,2.75,2.5,2.7,208600.0],["2002-02-19",2.65,2.7,2.49,2.65,379700.0],["2002-02-20",2.61,2.94,2.45,2.94,242800.0],["2002-02-21",2.89,2.98,2.7,2.75,171000.0],["2002-02-22",2.76,3.05,2.59,3.05,253200.0],["2002-02-25",2.8,3.05,2.8,3.05,155400.0],["2002-02-26",3.05,3.15,2.88,2.93,211000.0],["2002-02-27",2.94,3.25,2.94,3.21,199000.0],["2002-02-28",3.21,3.26,3.01,3.25,187500.0],["2002-03-01",3.2,3.3,3.15,3.28,111600.0],["2002-03-04",3.21,3.31,3.1,3.2,157100.0],["2002-03-05",3.2,3.25,3.15,3.15,208900.0],["2002-03-06",3.15,3.45,3.15,3.45,277100.0],["2002-03-07",3.45,3.51,3.4,3.45,113100.0],["2002-03-08",3.41,3.55,3.41,3.52,204100.0],["2002-03-11",3.5,3.51,3.3,3.45,94300.0],["2002-03-12",3.35,3.5,3.3,3.47,52500.0],["2002-03-13",3.38,3.45,3.3,3.3,92300.0],["2002-03-14",3.38,3.42,3.23,3.35,102100.0],["2002-03-15",3.22,3.32,3.11,3.17,254800.0],["2002-03-18",3.14,3.42,3.1,3.38,109000.0],["2002-03-19",3.36,3.49,3.11,3.32,188800.0],["2002-03-20",3.4,3.56,3.33,3.48,277200.0],["2002-03-21",3.5,3.53,3.29,3.36,455600.0],["2002-03-22",3.33,3.43,3.17,3.17,106600.0],["2002-03-25",3.16,3.32,3.16,3.25,71300.0],["2002-03-26",3.24,3.25,3.1,3.23,54300.0],["2002-03-27",3.17,3.4,3.02,3.4,112900.0],["2002-03-28",3.12,3.47,2.95,3.47,387400.0],["2002-04-01",3.25,3.3,2.91,3.09,230700.0],["2002-04-02",3.08,3.25,3.08,3.25,152200.0],["2002-04-03",3.29,3.48,3.25,3.41,119900.0],["2002-04-04",3.35,3.48,3.23,3.25,303100.0],["2002-04-05",3.33,3.48,3.33,3.45,76500.0],["2002-04-08",3.35,3.47,3.3,3.43,108500.0],["2002-04-09",3.42,3.47,3.37,3.4,71800.0],["2002-04-10",3.37,3.47,3.34,3.42,216700.0],["2002-04-11",3.45,3.55,3.45,3.5,547400.0],["2002-04-12",3.55,4.0,3.48,4.0,1227900.0],["2002-04-15",3.97,4.05,3.46,3.94,676900.0],["2002-04-16",3.92,4.07,3.8,4.04,459900.0],["2002-04-17",3.99,4.05,3.89,4.03,354400.0],["2002-04-18",3.97,4.05,3.76,4.0,325000.0],["2002-04-19",3.96,4.0,3.9,3.91,157200.0],["2002-04-22",3.72,3.81,3.62,3.75,166600.0],["2002-04-23",3.75,3.88,3.71,3.88,52700.0],["2002-04-24",3.71,4.0,3.71,3.92,204400.0],["2002-04-25",3.9,3.95,3.75,3.92,151500.0],["2002-04-26",3.81,3.92,3.78,3.89,146500.0],["2002-04-29",3.92,3.97,3.8,3.91,90800.0],["2002-04-30",3.8,3.91,3.76,3.9,206500.0],["2002-05-01",3.88,3.98,3.78,3.96,123400.0],["2002-05-02",3.85,3.94,3.38,3.89,579100.0],["2002-05-03",3.67,3.89,3.51,3.82,613000.0],["2002-05-06",3.6,3.7,3.49,3.52,93500.0],["2002-05-07",3.52,3.57,3.46,3.54,88000.0],["2002-05-08",3.5,3.84,3.49,3.8,400300.0],["2002-05-09",3.7,3.92,3.61,3.61,194000.0],["2002-05-10",3.61,3.65,3.45,3.46,344600.0],["2002-05-13",3.46,3.59,3.45,3.5,226200.0],["2002-05-14",3.55,3.65,3.45,3.61,180500.0],["2002-05-15",3.63,3.7,3.49,3.6,140300.0],["2002-05-16",3.52,3.52,3.45,3.5,195800.0],["2002-05-17",3.49,3.57,3.45,3.45,224700.0],["2002-05-20",3.51,3.54,3.42,3.46,90900.0],["2002-05-21",3.45,3.5,3.42,3.5,142200.0],["2002-05-22",3.5,3.53,3.45,3.49,129400.0],["2002-05-23",3.49,3.49,3.42,3.46,286300.0],["2002-05-24",3.49,3.5,3.38,3.46,123300.0],["2002-05-28",3.46,3.47,3.35,3.47,109400.0],["2002-05-29",3.43,3.45,3.35,3.41,90400.0],["2002-05-30",3.37,3.42,3.35,3.38,78800.0],["2002-05-31",3.37,3.48,3.32,3.43,251300.0],["2002-06-03",3.35,3.4,3.13,3.26,130900.0],["2002-06-04",3.3,3.34,3.15,3.31,168200.0],["2002-06-05",3.2,3.25,3.07,3.14,190500.0],["2002-06-06",3.13,3.13,2.85,3.02,211900.0],["2002-06-07",2.99,3.15,2.95,3.14,150600.0],["2002-06-10",3.03,3.25,3.03,3.19,197000.0],["2002-06-11",3.25,3.3,3.08,3.19,119700.0],["2002-06-12",3.09,3.21,3.0,3.07,155800.0],["2002-06-13",3.05,3.15,2.98,3.0,171800.0],["2002-06-14",2.95,3.12,2.91,3.06,215400.0],["2002-06-17",3.08,3.24,3.08,3.22,93800.0],["2002-06-18",3.1,3.15,3.0,3.0,61800.0],["2002-06-19",3.01,3.15,2.87,2.87,138300.0],["2002-06-20",2.9,3.1,2.85,2.87,83800.0],["2002-06-21",3.23,3.25,3.07,3.09,254400.0],["2002-06-24",3.07,3.25,2.81,3.17,122000.0],["2002-06-25",3.21,3.27,3.08,3.2,180500.0],["2002-06-26",3.16,3.21,2.86,3.19,140600.0],["2002-06-27",3.2,3.23,2.88,3.15,123900.0],["2002-06-28",3.15,3.32,2.95,3.25,538500.0],["2002-07-01",3.2,3.21,2.99,2.99,96500.0],["2002-07-02",3.08,3.08,2.75,2.75,113000.0],["2002-07-03",2.73,2.99,2.65,2.99,96900.0],["2002-07-05",2.99,3.19,2.9,3.19,24600.0],["2002-07-08",3.05,3.15,2.85,2.92,100100.0],["2002-07-09",2.91,3.0,2.86,2.95,99600.0],["2002-07-10",2.94,2.94,2.32,2.48,137100.0],["2002-07-11",2.5,2.65,2.38,2.38,81300.0],["2002-07-12",2.38,2.6,2.3,2.3,54400.0],["2002-07-15",2.3,2.39,2.06,2.38,209600.0],["2002-07-16",2.38,2.44,2.3,2.4,129600.0],["2002-07-17",2.36,2.4,2.15,2.38,191600.0],["2002-07-18",2.35,2.49,2.17,2.17,72800.0],["2002-07-19",2.17,2.28,2.09,2.14,171300.0],["2002-07-22",2.15,2.4,2.08,2.3,100500.0],["2002-07-23",2.3,2.3,2.05,2.08,213900.0],["2002-07-24",2.03,2.25,1.91,2.2,502500.0],["2002-07-25",2.13,2.44,2.04,2.41,113500.0],["2002-07-26",2.4,2.55,2.14,2.55,102900.0],["2002-07-29",2.55,2.98,2.55,2.8,127700.0],["2002-07-30",2.8,3.01,2.55,3.01,242000.0],["2002-07-31",2.84,3.1,2.6,3.08,190400.0],["2002-08-01",2.93,3.06,2.73,3.05,55100.0],["2002-08-02",3.05,3.05,2.55,2.82,130800.0],["2002-08-05",2.55,2.6,2.33,2.35,84900.0],["2002-08-06",2.53,2.74,2.31,2.6,84600.0],["2002-08-07",2.45,2.6,2.45,2.6,40400.0],["2002-08-08",2.35,2.6,2.35,2.54,59400.0],["2002-08-09",2.54,2.54,2.25,2.25,46900.0],["2002-08-12",2.23,2.29,2.05,2.16,117100.0],["2002-08-13",2.19,2.3,2.01,2.01,153400.0],["2002-08-14",2.03,2.28,2.03,2.19,209100.0],["2002-08-15",2.15,2.15,2.02,2.06,81400.0],["2002-08-16",2.06,2.15,2.03,2.15,111800.0],["2002-08-19",2.1,2.21,2.06,2.21,174400.0],["2002-08-20",2.16,2.36,2.16,2.3,123900.0],["2002-08-21",2.32,2.6,2.26,2.54,103200.0],["2002-08-22",2.56,2.73,2.51,2.59,72300.0],["2002-08-23",2.73,2.74,2.49,2.5,162600.0],["2002-08-26",2.5,2.75,2.4,2.75,93700.0],["2002-08-27",2.5,2.75,2.5,2.7,153800.0],["2002-08-28",2.65,2.73,2.5,2.5,351500.0],["2002-08-29",2.47,2.64,2.4,2.55,245600.0],["2002-08-30",2.54,2.75,2.46,2.7,120900.0],["2002-09-03",2.48,2.48,2.4,2.42,131100.0],["2002-09-04",2.42,2.55,2.4,2.55,207400.0],["2002-09-05",2.48,2.5,2.43,2.45,123600.0],["2002-09-06",2.45,2.58,2.4,2.54,305700.0],["2002-09-09",2.52,2.65,2.45,2.6,75500.0],["2002-09-10",2.6,2.84,2.45,2.75,175900.0],["2002-09-11",2.7,2.75,2.69,2.7,33100.0],["2002-09-12",2.68,2.8,2.51,2.63,78100.0],["2002-09-13",2.55,2.75,2.55,2.74,36400.0],["2002-09-16",2.74,2.84,2.52,2.8,53900.0],["2002-09-17",2.7,2.85,2.7,2.82,41000.0],["2002-09-18",2.84,2.94,2.61,2.61,107000.0],["2002-09-19",2.62,2.78,2.45,2.45,119600.0],["2002-09-20",2.56,2.65,2.45,2.52,301300.0],["2002-09-23",2.51,2.57,2.29,2.49,56600.0],["2002-09-24",2.45,2.55,2.06,2.26,215000.0],["2002-09-25",2.16,2.34,2.12,2.34,101400.0],["2002-09-26",2.4,2.6,2.35,2.54,54100.0],["2002-09-27",2.4,2.55,2.38,2.49,73800.0],["2002-09-30",2.45,2.66,2.41,2.65,84600.0],["2002-10-01",2.64,2.78,2.45,2.78,87400.0],["2002-10-02",2.71,2.74,2.51,2.51,72300.0],["2002-10-03",2.53,2.7,2.53,2.6,57200.0],["2002-10-04",2.6,2.6,2.4,2.41,39300.0],["2002-10-07",2.43,2.43,2.2,2.25,120300.0],["2002-10-08",2.43,2.45,2.25,2.45,454400.0],["2002-10-09",2.4,2.55,2.27,2.28,261300.0],["2002-10-10",2.3,2.45,2.3,2.33,90600.0],["2002-10-11",2.31,2.55,2.3,2.45,85000.0],["2002-10-14",2.4,2.55,2.32,2.37,64200.0],["2002-10-15",2.5,2.74,2.4,2.74,94100.0],["2002-10-16",2.46,2.63,2.31,2.4,72700.0],["2002-10-17",2.6,2.65,2.38,2.65,66300.0],["2002-10-18",2.45,2.66,2.28,2.3,83800.0],["2002-10-21",2.43,2.59,2.33,2.39,44600.0],["2002-10-22",2.25,2.53,2.24,2.5,53400.0],["2002-10-23",2.34,2.67,2.34,2.6,127300.0],["2002-10-24",2.67,2.67,2.35,2.37,75700.0],["2002-10-25",2.36,2.64,2.36,2.64,44100.0],["2002-10-28",2.64,2.65,2.46,2.5,56900.0],["2002-10-29",2.45,2.6,2.35,2.46,81700.0],["2002-10-30",2.41,2.6,2.4,2.49,53100.0],["2002-10-31",2.49,2.75,2.41,2.65,148300.0],["2002-11-01",2.65,2.8,2.6,2.8,80500.0],["2002-11-04",2.74,2.9,2.7,2.9,67900.0],["2002-11-05",2.84,2.9,2.75,2.9,53400.0],["2002-11-06",2.89,2.95,2.66,2.95,91300.0],["2002-11-07",2.95,2.95,2.68,2.71,38200.0],["2002-11-08",2.7,2.88,2.63,2.83,57000.0],["2002-11-11",2.66,2.78,2.63,2.63,25000.0],["2002-11-12",2.6,2.9,2.6,2.9,42600.0],["2002-11-13",2.7,2.94,2.7,2.83,70500.0],["2002-11-14",2.77,2.96,2.73,2.94,77800.0],["2002-11-15",2.9,2.9,2.8,2.9,56900.0],["2002-11-18",2.9,2.9,2.69,2.69,72500.0],["2002-11-19",2.84,2.85,2.67,2.71,51300.0],["2002-11-20",2.71,2.88,2.7,2.88,75700.0],["2002-11-21",2.86,2.95,2.7,2.95,106200.0],["2002-11-22",2.89,2.96,2.86,2.96,59900.0],["2002-11-25",2.89,3.1,2.82,3.1,328000.0],["2002-11-26",3.0,3.13,2.99,3.1,120400.0],["2002-11-27",3.05,3.45,3.05,3.44,232500.0],["2002-11-29",3.39,3.48,3.24,3.25,69800.0],["2002-12-02",3.19,3.42,3.11,3.33,88000.0],["2002-12-03",3.33,3.49,3.25,3.39,136500.0],["2002-12-04",3.34,3.5,3.28,3.37,95000.0],["2002-12-05",3.34,3.49,3.18,3.18,97400.0],["2002-12-06",3.15,3.29,3.05,3.07,46600.0],["2002-12-09",3.11,3.14,2.74,2.75,68200.0],["2002-12-10",2.95,3.0,2.85,2.95,39500.0],["2002-12-11",2.95,3.03,2.9,2.92,58100.0],["2002-12-12",2.86,3.02,2.7,2.98,115600.0],["2002-12-13",2.91,2.97,2.67,2.74,67000.0],["2002-12-16",2.85,3.25,2.79,3.23,161600.0],["2002-12-17",3.22,3.22,2.9,3.0,70800.0],["2002-12-18",2.9,3.0,2.75,2.8,213600.0],["2002-12-19",2.89,3.01,2.79,2.99,51000.0],["2002-12-20",3.12,3.25,2.81,2.84,245500.0],["2002-12-23",2.91,2.99,2.77,2.93,114200.0],["2002-12-24",2.84,3.0,2.84,2.94,55900.0],["2002-12-26",2.91,2.99,2.9,2.9,96300.0],["2002-12-27",2.85,2.98,2.8,2.8,64900.0],["2002-12-30",2.82,2.97,2.63,2.72,33200.0],["2002-12-31",2.72,2.94,2.6,2.65,138300.0],["2003-01-02",2.8,2.95,2.5,2.95,77300.0],["2003-01-03",2.55,2.85,2.55,2.7,66100.0],["2003-01-06",2.71,2.9,2.6,2.74,36000.0],["2003-01-07",2.79,2.88,2.63,2.74,73400.0],["2003-01-08",2.74,2.78,2.62,2.7,87300.0],["2003-01-09",2.74,2.85,2.7,2.75,84300.0],["2003-01-10",2.78,2.81,2.71,2.77,29000.0],["2003-01-13",2.75,2.8,2.62,2.7,63400.0],["2003-01-14",2.77,2.77,2.63,2.67,51900.0],["2003-01-15",2.65,2.7,2.5,2.57,106200.0],["2003-01-16",2.55,2.6,2.5,2.56,48300.0],["2003-01-17",2.61,2.64,2.51,2.54,75100.0],["2003-01-21",2.55,2.66,2.55,2.57,82300.0],["2003-01-22",2.57,2.6,2.55,2.55,90200.0],["2003-01-23",2.52,2.65,2.49,2.58,52400.0],["2003-01-24",2.52,2.55,2.4,2.4,99100.0],["2003-01-27",2.41,2.62,2.35,2.35,97500.0],["2003-01-28",2.4,2.49,2.35,2.41,139300.0],["2003-01-29",2.39,2.49,2.35,2.46,111400.0],["2003-01-30",2.4,2.4,2.3,2.34,59700.0],["2003-01-31",2.31,2.63,2.3,2.54,70900.0],["2003-02-03",2.56,2.62,2.48,2.5,30500.0],["2003-02-04",2.51,2.51,2.35,2.46,33800.0],["2003-02-05",2.5,2.59,2.49,2.55,96500.0],["2003-02-06",2.45,2.53,2.45,2.5,112100.0],["2003-02-07",2.51,2.51,2.35,2.46,56800.0],["2003-02-10",2.46,2.49,2.42,2.44,53500.0],["2003-02-11",2.4,2.61,2.4,2.55,892100.0],["2003-02-12",2.6,2.67,2.55,2.55,85900.0],["2003-02-13",2.61,2.68,2.55,2.6,30800.0],["2003-02-14",2.63,2.85,2.63,2.8,96300.0],["2003-02-18",2.75,2.85,2.7,2.83,71400.0],["2003-02-19",2.77,2.89,2.7,2.75,115000.0],["2003-02-20",2.7,2.79,2.6,2.74,64200.0],["2003-02-21",2.75,2.8,2.58,2.75,51000.0],["2003-02-24",2.66,2.8,2.66,2.8,73000.0],["2003-02-25",2.77,2.85,2.71,2.77,41400.0],["2003-02-26",2.76,2.82,2.66,2.76,111100.0],["2003-02-27",2.75,2.84,2.68,2.75,44300.0],["2003-02-28",2.7,2.8,2.7,2.78,185600.0],["2003-03-03",2.75,2.75,2.58,2.75,54000.0],["2003-03-04",2.61,2.65,2.5,2.56,70300.0],["2003-03-05",2.52,2.61,2.5,2.58,69000.0],["2003-03-06",2.69,2.75,2.55,2.7,38000.0],["2003-03-07",2.55,2.75,2.55,2.69,77900.0],["2003-03-10",2.55,2.62,2.55,2.61,46000.0],["2003-03-11",2.67,2.67,2.5,2.5,136700.0],["2003-03-12",2.5,2.6,2.5,2.59,129900.0],["2003-03-13",2.58,2.6,2.5,2.59,79100.0],["2003-03-14",2.59,2.63,2.5,2.51,76000.0],["2003-03-17",2.44,2.73,2.43,2.73,86200.0],["2003-03-18",2.56,2.79,2.55,2.73,96500.0],["2003-03-19",2.58,2.75,2.58,2.69,75300.0],["2003-03-20",2.67,2.69,2.62,2.67,49500.0],["2003-03-21",2.7,2.99,2.61,2.68,269600.0],["2003-03-24",2.51,2.68,2.5,2.62,53600.0],["2003-03-25",2.53,2.71,2.53,2.67,81500.0],["2003-03-26",2.65,2.7,2.63,2.63,63800.0],["2003-03-27",2.61,2.68,2.57,2.65,54500.0],["2003-03-28",2.6,2.69,2.58,2.63,129800.0],["2003-03-31",2.57,2.7,2.5,2.56,145300.0],["2003-04-01",2.51,2.63,2.5,2.6,161700.0],["2003-04-02",2.59,2.79,2.59,2.76,107300.0],["2003-04-03",2.76,2.8,2.64,2.75,99000.0],["2003-04-04",2.75,2.81,2.6,2.65,79400.0],["2003-04-07",2.67,2.8,2.66,2.7,157700.0],["2003-04-08",2.71,2.74,2.61,2.74,120400.0],["2003-04-09",2.74,2.78,2.7,2.72,79700.0],["2003-04-10",2.74,2.74,2.65,2.72,57700.0],["2003-04-11",2.73,2.74,2.65,2.71,108600.0],["2003-04-14",2.65,2.75,2.65,2.72,119500.0],["2003-04-15",2.72,2.77,2.68,2.7,128800.0],["2003-04-16",2.74,2.81,2.65,2.7,152100.0],["2003-04-17",2.97,3.0,2.62,2.74,132200.0],["2003-04-21",2.76,2.77,2.71,2.76,54300.0],["2003-04-22",2.7,2.79,2.7,2.76,89900.0],["2003-04-23",2.71,2.84,2.71,2.8,118600.0],["2003-04-24",2.52,2.86,2.52,2.83,50800.0],["2003-04-25",2.78,2.85,2.78,2.84,31400.0],["2003-04-28",2.84,2.94,2.79,2.88,129900.0],["2003-04-29",2.89,3.0,2.82,2.87,89200.0],["2003-04-30",2.79,2.9,2.77,2.82,88400.0],["2003-05-01",2.82,2.9,2.73,2.76,52300.0],["2003-05-02",2.87,3.0,2.75,2.88,72300.0],["2003-05-05",2.98,3.0,2.8,2.92,82400.0],["2003-05-06",2.91,2.95,2.85,2.95,231900.0],["2003-05-07",2.94,2.97,2.8,2.96,191300.0],["2003-05-08",2.84,2.92,2.8,2.8,52600.0],["2003-05-09",2.89,2.89,2.8,2.81,27000.0],["2003-05-12",2.82,2.9,2.79,2.85,86400.0],["2003-05-13",2.81,2.9,2.8,2.9,105400.0],["2003-05-14",2.82,2.9,2.8,2.84,65600.0],["2003-05-15",2.95,2.95,2.8,2.87,63700.0],["2003-05-16",2.89,2.94,2.75,2.9,161800.0],["2003-05-19",2.95,2.95,2.8,2.8,98900.0],["2003-05-20",2.84,2.85,2.81,2.81,32200.0],["2003-05-21",2.85,2.86,2.8,2.85,32900.0],["2003-05-22",2.86,2.87,2.79,2.81,283200.0],["2003-05-23",2.9,2.9,2.78,2.8,68400.0],["2003-05-27",2.8,2.84,2.79,2.81,104600.0],["2003-05-28",2.8,2.88,2.8,2.86,121300.0],["2003-05-29",2.85,2.9,2.79,2.86,953400.0],["2003-05-30",2.9,2.9,2.83,2.85,233900.0],["2003-06-02",2.83,2.88,2.8,2.8,125300.0],["2003-06-03",2.84,2.92,2.8,2.92,224700.0],["2003-06-04",2.9,3.1,2.86,2.99,590600.0],["2003-06-05",3.03,3.1,2.95,3.08,247400.0],["2003-06-06",3.07,3.1,2.92,2.99,133900.0],["2003-06-09",2.99,3.09,2.93,3.01,116800.0],["2003-06-10",3.14,3.25,3.14,3.2,584600.0],["2003-06-11",3.25,3.25,3.18,3.23,240000.0],["2003-06-12",3.24,3.25,3.2,3.23,108800.0],["2003-06-13",3.21,3.25,3.2,3.22,110500.0],["2003-06-16",3.25,3.26,3.2,3.25,130200.0],["2003-06-17",3.24,3.25,3.2,3.24,61700.0],["2003-06-18",3.21,3.25,3.2,3.21,103100.0],["2003-06-19",3.2,3.25,3.2,3.21,109200.0],["2003-06-20",3.19,3.25,3.19,3.22,267900.0],["2003-06-23",3.24,3.25,3.19,3.22,240000.0],["2003-06-24",3.21,3.24,3.2,3.22,484000.0],["2003-06-25",3.22,3.24,3.21,3.22,167500.0],["2003-06-26",3.23,3.25,3.2,3.25,597900.0],["2003-06-27",3.23,3.25,3.2,3.2,223900.0],["2003-06-30",3.24,3.27,3.19,3.22,217600.0],["2003-07-01",3.2,3.3,3.18,3.22,489900.0],["2003-07-02",3.12,3.25,3.12,3.19,232300.0],["2003-07-03",3.22,3.22,3.17,3.2,120700.0],["2003-07-07",3.2,3.25,3.2,3.25,532700.0],["2003-07-08",3.24,4.85,3.2,3.22,384100.0],["2003-07-09",3.22,3.28,3.15,3.23,355800.0],["2003-07-10",3.29,3.5,3.2,3.48,377100.0],["2003-07-11",3.55,3.65,3.28,3.5,170600.0],["2003-07-14",3.45,3.55,3.33,3.48,104100.0],["2003-07-15",3.46,3.55,3.4,3.55,128900.0],["2003-07-16",3.51,3.75,3.48,3.65,138100.0],["2003-07-17",3.68,3.7,3.41,3.41,184100.0],["2003-07-18",3.37,3.59,3.35,3.44,66100.0],["2003-07-21",3.44,3.52,3.34,3.39,94000.0],["2003-07-22",3.47,3.52,3.31,3.36,173300.0],["2003-07-23",3.4,3.5,3.31,3.41,67300.0],["2003-07-24",3.5,3.6,3.43,3.58,44300.0],["2003-07-25",3.69,3.69,3.4,3.57,78900.0],["2003-07-28",3.43,3.7,3.43,3.64,115500.0],["2003-07-29",3.62,3.72,3.31,3.42,193300.0],["2003-07-30",3.65,3.65,3.32,3.5,114600.0],["2003-07-31",3.4,3.5,3.32,3.43,73700.0],["2003-08-01",3.4,3.45,3.31,3.33,76300.0],["2003-08-04",3.4,3.4,3.25,3.36,83900.0],["2003-08-05",3.36,3.36,3.26,3.28,81200.0],["2003-08-06",3.26,3.36,3.11,3.11,121300.0],["2003-08-07",3.1,3.3,3.1,3.24,175900.0],["2003-08-08",3.19,3.3,3.19,3.24,78400.0],["2003-08-11",3.15,3.33,3.15,3.32,52700.0],["2003-08-12",3.33,3.39,3.24,3.39,56900.0],["2003-08-13",3.5,3.5,3.24,3.37,108700.0],["2003-08-14",3.39,3.39,3.26,3.39,50800.0],["2003-08-15",3.5,3.5,3.23,3.29,43700.0],["2003-08-18",3.32,3.4,3.23,3.39,72100.0],["2003-08-19",3.39,3.5,3.3,3.42,270300.0],["2003-08-20",3.42,3.7,3.4,3.66,337700.0],["2003-08-21",3.7,4.16,3.66,4.05,741900.0],["2003-08-22",3.97,4.03,3.75,3.8,143500.0],["2003-08-25",3.94,3.94,3.75,3.78,203500.0],["2003-08-26",3.75,3.88,3.75,3.84,229000.0],["2003-08-27",3.85,4.11,3.85,4.05,566100.0],["2003-08-28",4.0,4.08,3.91,4.04,289600.0],["2003-08-29",4.05,4.1,3.91,3.98,96900.0],["2003-09-02",3.9,4.24,3.9,4.23,301300.0],["2003-09-03",4.18,4.24,4.08,4.24,225700.0],["2003-09-04",4.16,4.21,4.06,4.12,154700.0],["2003-09-05",4.0,4.19,3.92,3.92,131600.0],["2003-09-08",3.96,4.18,3.96,4.12,135500.0],["2003-09-09",4.02,4.15,3.93,4.0,174900.0],["2003-09-10",3.95,4.08,3.9,3.95,140900.0],["2003-09-11",3.94,4.14,3.94,4.04,80600.0],["2003-09-12",4.01,4.14,3.92,4.08,77300.0],["2003-09-15",4.08,4.15,3.9,3.91,133400.0],["2003-09-16",4.09,4.09,3.92,4.06,71400.0],["2003-09-17",4.0,4.0,3.89,3.91,90800.0],["2003-09-18",3.85,4.11,3.85,3.96,108100.0],["2003-09-19",3.88,3.98,3.75,3.9,82500.0],["2003-09-22",3.9,4.0,3.8,3.91,156100.0],["2003-09-23",3.99,4.3,3.95,4.25,400000.0],["2003-09-24",4.3,4.34,4.0,4.0,177200.0],["2003-09-25",4.07,4.1,4.0,4.0,143500.0],["2003-09-26",4.09,4.09,3.99,4.0,135100.0],["2003-09-29",4.0,4.17,3.98,4.01,146000.0],["2003-09-30",3.96,4.24,3.91,4.24,873400.0],["2003-10-01",4.25,4.34,4.05,4.28,414900.0],["2003-10-02",4.2,4.29,4.12,4.25,86500.0],["2003-10-03",4.35,4.39,4.06,4.1,117100.0],["2003-10-06",4.14,4.24,4.0,4.1,139000.0],["2003-10-07",3.95,4.18,3.9,4.1,113000.0],["2003-10-08",4.07,4.29,3.99,4.17,212700.0],["2003-10-09",4.27,4.39,4.19,4.36,139400.0],["2003-10-10",4.25,4.35,4.1,4.3,104900.0],["2003-10-13",4.4,4.44,4.25,4.43,200900.0],["2003-10-14",4.45,4.61,4.3,4.52,316500.0],["2003-10-15",4.53,4.59,4.37,4.41,130300.0],["2003-10-16",4.41,4.59,4.37,4.52,167100.0],["2003-10-17",4.46,4.61,4.16,4.16,164500.0],["2003-10-20",4.24,4.61,4.15,4.3,190200.0],["2003-10-21",4.26,4.57,4.25,4.38,56200.0],["2003-10-22",4.29,4.35,4.01,4.05,174100.0],["2003-10-23",4.05,4.25,4.0,4.1,80900.0],["2003-10-24",4.07,4.21,3.8,3.95,228800.0],["2003-10-27",3.98,4.18,3.9,4.0,187800.0],["2003-10-28",4.22,4.6,4.13,4.6,193200.0],["2003-10-29",4.31,4.6,4.26,4.6,144500.0],["2003-10-30",4.62,4.62,4.31,4.4,116200.0],["2003-10-31",4.61,4.61,4.15,4.15,189100.0],["2003-11-03",4.21,4.4,4.11,4.25,205300.0],["2003-11-04",4.19,4.5,4.15,4.45,239800.0],["2003-11-05",4.49,4.74,4.29,4.62,251100.0],["2003-11-06",4.53,4.74,4.4,4.7,197100.0],["2003-11-07",4.7,4.75,4.22,4.7,214100.0],["2003-11-10",4.55,4.74,4.34,4.34,152500.0],["2003-11-11",4.4,4.64,4.4,4.41,341900.0],["2003-11-12",4.59,4.7,4.47,4.7,148600.0],["2003-11-13",4.8,4.84,4.6,4.8,298800.0],["2003-11-14",4.8,4.85,4.63,4.68,121800.0],["2003-11-17",4.54,4.74,4.29,4.3,222500.0],["2003-11-18",4.31,4.6,4.29,4.3,173700.0],["2003-11-19",4.3,4.58,4.3,4.53,179200.0],["2003-11-20",4.29,4.7,4.29,4.7,191900.0],["2003-11-21",4.5,4.76,4.45,4.75,142600.0],["2003-11-24",4.73,4.85,4.6,4.78,338400.0],["2003-11-25",4.67,4.83,4.66,4.75,236900.0],["2003-11-26",4.77,4.79,4.66,4.7,80600.0],["2003-11-28",4.75,4.75,4.65,4.65,108200.0],["2003-12-01",4.84,4.84,4.65,4.77,116600.0],["2003-12-02",4.77,4.77,4.6,4.61,169400.0],["2003-12-03",4.73,4.79,4.64,4.73,336500.0],["2003-12-04",4.73,4.9,4.69,4.81,640800.0],["2003-12-05",4.65,4.84,4.65,4.7,258500.0],["2003-12-08",4.6,4.87,4.56,4.74,182300.0],["2003-12-09",4.75,4.79,4.61,4.61,121800.0],["2003-12-10",4.61,4.63,4.4,4.5,90500.0],["2003-12-11",4.47,4.76,4.47,4.75,121800.0],["2003-12-12",4.76,4.76,4.68,4.76,83600.0],["2003-12-15",4.79,4.79,4.4,4.4,175700.0],["2003-12-16",4.5,4.75,4.4,4.7,126500.0],["2003-12-17",4.74,4.74,4.52,4.59,126700.0],["2003-12-18",4.6,4.74,4.56,4.59,83700.0],["2003-12-19",4.53,4.69,4.48,4.65,70400.0],["2003-12-22",4.49,4.65,4.4,4.52,169600.0],["2003-12-23",4.54,4.55,4.35,4.5,250800.0],["2003-12-24",4.38,4.55,4.38,4.48,58300.0],["2003-12-26",4.47,4.5,4.38,4.46,50500.0],["2003-12-29",4.54,4.54,4.36,4.44,106100.0],["2003-12-30",4.41,4.69,4.4,4.69,156200.0],["2003-12-31",4.62,4.62,4.38,4.47,184900.0],["2004-01-02",4.53,4.65,4.5,4.6,123500.0],["2004-01-05",4.6,4.69,4.52,4.67,101500.0],["2004-01-06",4.7,4.79,4.48,4.73,266400.0],["2004-01-07",4.59,4.86,4.57,4.86,149100.0],["2004-01-08",4.77,4.86,4.6,4.75,254900.0],["2004-01-09",4.62,4.85,4.62,4.63,118700.0],["2004-01-12",4.7,4.85,4.63,4.85,115100.0],["2004-01-13",4.84,4.85,4.69,4.84,111500.0],["2004-01-14",4.85,4.85,4.74,4.85,78300.0],["2004-01-15",4.85,4.9,4.75,4.76,118300.0],["2004-01-16",4.97,4.98,4.74,4.9,192300.0],["2004-01-20",4.85,4.99,4.8,4.98,271200.0],["2004-01-21",4.96,5.0,4.85,5.0,489100.0],["2004-01-22",5.0,5.15,4.81,4.81,434100.0],["2004-01-23",4.97,4.99,4.81,4.93,136300.0],["2004-01-26",4.89,4.99,4.82,4.99,80600.0],["2004-01-27",4.87,4.99,4.87,4.89,141300.0],["2004-01-28",4.94,4.96,4.75,4.8,91000.0],["2004-01-29",4.76,4.95,4.7,4.95,108900.0],["2004-01-30",4.75,4.94,4.7,4.74,96500.0],["2004-02-02",4.75,4.92,4.71,4.71,80200.0],["2004-02-03",4.71,4.78,4.7,4.73,87200.0],["2004-02-04",4.57,4.77,4.4,4.41,334700.0],["2004-02-05",4.51,4.51,4.4,4.45,94600.0],["2004-02-06",4.51,4.55,4.31,4.55,188700.0],["2004-02-09",4.52,4.55,4.44,4.45,105600.0],["2004-02-10",4.5,4.69,4.44,4.64,111300.0],["2004-02-11",4.57,4.69,4.51,4.65,89400.0],["2004-02-12",4.73,4.73,4.5,4.52,203600.0],["2004-02-13",4.54,4.65,4.44,4.58,168200.0],["2004-02-17",4.79,4.86,4.59,4.66,255700.0],["2004-02-18",4.7,4.76,4.58,4.61,103500.0],["2004-02-19",4.78,4.79,4.32,4.33,159600.0],["2004-02-20",4.47,4.5,4.33,4.35,83200.0],["2004-02-23",4.42,4.5,4.27,4.27,121700.0],["2004-02-24",4.0,4.48,3.34,4.44,510400.0],["2004-02-25",4.2,4.45,4.1,4.44,128400.0],["2004-02-26",4.4,4.44,4.16,4.44,84500.0],["2004-02-27",4.4,4.44,4.27,4.42,80900.0],["2004-03-01",4.32,4.44,4.28,4.44,92300.0],["2004-03-02",4.32,4.44,4.3,4.37,124400.0],["2004-03-03",4.38,4.55,4.32,4.5,158600.0],["2004-03-04",4.75,4.93,4.69,4.91,564900.0],["2004-03-05",4.8,4.91,4.78,4.81,222400.0],["2004-03-08",4.88,4.89,4.79,4.8,172600.0],["2004-03-09",4.85,4.91,4.78,4.78,270100.0],["2004-03-10",4.85,4.89,4.78,4.78,202400.0],["2004-03-11",4.79,4.85,4.74,4.74,189700.0],["2004-03-12",4.85,4.88,4.74,4.88,162800.0],["2004-03-15",4.93,4.97,4.7,4.7,188800.0],["2004-03-16",4.86,4.87,4.79,4.8,291000.0],["2004-03-17",4.87,4.94,4.8,4.82,175800.0],["2004-03-18",4.81,4.84,4.78,4.8,172600.0],["2004-03-19",5.0,5.0,4.79,4.81,256200.0],["2004-03-22",4.88,4.88,4.77,4.79,352600.0],["2004-03-23",4.84,4.87,4.8,4.85,224600.0],["2004-03-24",4.82,4.87,4.79,4.79,325800.0],["2004-03-25",4.9,4.9,4.79,4.86,177200.0],["2004-03-26",4.86,4.86,4.79,4.82,249100.0],["2004-03-29",4.84,4.89,4.81,4.88,175200.0],["2004-03-30",4.88,4.95,4.86,4.88,108500.0],["2004-03-31",4.94,4.99,4.9,4.91,249500.0],["2004-04-01",4.98,5.03,4.91,5.02,210700.0],["2004-04-02",5.12,5.12,4.95,5.07,263100.0],["2004-04-05",4.95,5.07,4.95,5.07,173800.0],["2004-04-06",5.01,5.07,4.9,4.9,114300.0],["2004-04-07",4.98,5.0,4.82,4.83,133900.0],["2004-04-08",4.82,5.0,4.82,4.88,153200.0],["2004-04-12",4.91,4.99,4.91,4.98,60400.0],["2004-04-13",4.87,5.0,4.82,4.88,183200.0],["2004-04-14",4.72,4.89,4.0,4.74,232000.0],["2004-04-15",4.73,4.89,4.67,4.75,128500.0],["2004-04-16",4.87,4.9,4.68,4.81,189300.0],["2004-04-19",4.73,4.9,4.7,4.89,96900.0],["2004-04-20",4.89,4.9,4.7,4.7,109100.0],["2004-04-21",4.6,4.85,4.54,4.8,123400.0],["2004-04-22",4.85,4.92,4.79,4.85,122400.0],["2004-04-23",4.85,4.9,4.71,4.9,150500.0],["2004-04-26",4.75,4.93,4.75,4.85,137500.0],["2004-04-27",4.95,4.95,4.65,4.73,578600.0],["2004-04-28",4.7,4.73,4.61,4.61,137000.0],["2004-04-29",4.67,4.7,4.17,4.26,246600.0],["2004-04-30",4.18,4.44,4.09,4.13,404200.0],["2004-05-03",4.08,4.5,4.0,4.4,169200.0],["2004-05-04",4.48,4.5,4.17,4.3,125200.0],["2004-05-05",4.28,4.41,4.2,4.21,72200.0],["2004-05-06",4.12,4.54,4.1,4.42,180800.0],["2004-05-07",4.2,4.51,4.2,4.25,115900.0],["2004-05-10",4.3,4.32,4.01,4.04,239700.0],["2004-05-11",4.28,4.35,4.03,4.24,387000.0],["2004-05-12",4.11,4.2,4.03,4.2,257400.0],["2004-05-13",4.25,4.25,4.12,4.14,267800.0],["2004-05-14",4.11,4.26,4.01,4.11,229700.0],["2004-05-17",4.1,4.26,4.1,4.15,240600.0],["2004-05-18",4.24,4.27,4.17,4.27,164300.0],["2004-05-19",4.4,4.4,4.05,4.11,161300.0],["2004-05-20",4.27,4.27,4.05,4.13,111000.0],["2004-05-21",4.25,4.25,4.11,4.25,54800.0],["2004-05-24",4.17,4.3,4.16,4.22,56600.0],["2004-05-25",4.13,4.33,4.13,4.32,84000.0],["2004-05-26",4.17,4.22,4.13,4.2,129900.0],["2004-05-27",4.17,4.2,4.14,4.18,80200.0],["2004-05-28",4.19,4.2,4.1,4.12,185500.0],["2004-06-01",4.1,4.33,4.1,4.33,205300.0],["2004-06-02",4.43,4.43,4.23,4.32,121200.0],["2004-06-03",4.37,4.5,4.24,4.43,122100.0],["2004-06-04",4.5,4.5,4.32,4.4,53800.0],["2004-06-07",4.5,4.59,4.41,4.5,121300.0],["2004-06-08",4.45,4.52,4.35,4.42,61300.0],["2004-06-09",4.4,4.5,4.35,4.35,121300.0],["2004-06-10",4.47,4.47,4.32,4.41,180200.0],["2004-06-14",4.41,4.42,4.23,4.25,133400.0],["2004-06-15",4.2,4.44,4.2,4.44,188300.0],["2004-06-16",4.48,4.48,4.31,4.45,85200.0],["2004-06-17",4.45,4.46,4.31,4.33,85400.0],["2004-06-18",4.31,4.41,4.18,4.37,258400.0],["2004-06-21",4.29,4.34,4.24,4.24,69100.0],["2004-06-22",4.27,4.34,4.21,4.22,94300.0],["2004-06-23",4.2,4.34,4.16,4.18,148800.0],["2004-06-24",4.19,4.29,4.16,4.19,75900.0],["2004-06-25",4.19,4.54,4.18,4.23,263200.0],["2004-06-28",4.19,4.34,4.18,4.25,94300.0],["2004-06-29",4.2,4.34,4.2,4.34,85100.0],["2004-06-30",4.34,4.4,4.25,4.36,155200.0],["2004-07-01",4.3,4.42,4.25,4.25,179800.0],["2004-07-02",4.26,4.37,4.25,4.26,33400.0],["2004-07-06",4.39,4.39,4.22,4.29,61500.0],["2004-07-07",4.22,4.3,4.22,4.3,42500.0],["2004-07-08",4.19,4.3,4.09,4.25,189200.0],["2004-07-09",4.29,4.29,4.17,4.17,46400.0],["2004-07-12",4.17,4.26,4.16,4.16,45500.0],["2004-07-13",4.2,4.25,4.09,4.13,145500.0],["2004-07-14",4.1,4.18,4.08,4.12,162500.0],["2004-07-15",4.11,4.18,4.1,4.16,77200.0],["2004-07-16",4.16,4.18,4.13,4.13,69000.0],["2004-07-19",4.18,4.22,4.11,4.18,86200.0],["2004-07-20",4.22,4.23,4.1,4.23,176000.0],["2004-07-21",4.23,4.23,4.05,4.05,127300.0],["2004-07-22",4.06,4.23,4.05,4.1,124700.0],["2004-07-23",4.17,4.17,4.05,4.1,127600.0],["2004-07-26",4.14,4.18,3.85,4.02,177000.0],["2004-07-27",3.93,4.05,3.85,4.02,152500.0],["2004-07-28",3.99,4.25,3.91,4.2,231900.0],["2004-07-29",4.26,4.4,4.08,4.4,242900.0],["2004-07-30",4.38,4.45,4.18,4.22,220200.0],["2004-08-02",4.29,4.38,4.2,4.23,76600.0],["2004-08-03",4.21,4.25,4.17,4.18,68200.0],["2004-08-04",4.18,4.24,4.15,4.15,129700.0],["2004-08-05",4.16,4.23,4.01,4.08,109700.0],["2004-08-06",4.02,4.18,4.01,4.05,123100.0],["2004-08-09",4.1,4.18,4.0,4.04,592700.0],["2004-08-10",4.05,4.3,4.03,4.28,133800.0],["2004-08-11",4.14,4.36,4.06,4.3,98000.0],["2004-08-12",4.11,4.3,4.05,4.21,74100.0],["2004-08-13",4.3,4.3,4.14,4.21,46200.0],["2004-08-16",4.26,4.31,4.14,4.29,185700.0],["2004-08-17",4.39,4.39,4.2,4.25,70100.0],["2004-08-18",4.17,4.31,4.17,4.3,121400.0],["2004-08-19",4.24,4.29,4.16,4.16,153900.0],["2004-08-20",4.2,4.3,4.17,4.28,164700.0],["2004-08-23",4.28,4.3,4.19,4.23,97200.0],["2004-08-24",4.23,4.3,4.18,4.26,143400.0],["2004-08-25",4.19,4.35,4.18,4.35,129000.0],["2004-08-26",4.35,4.35,4.26,4.29,107100.0],["2004-08-27",4.23,4.4,4.23,4.35,114800.0],["2004-08-30",4.33,4.38,4.22,4.22,135400.0],["2004-08-31",4.34,4.34,4.1,4.25,90700.0],["2004-09-01",4.23,4.95,4.12,4.27,256300.0],["2004-09-02",4.23,4.35,4.19,4.19,174000.0],["2004-09-03",4.28,4.35,4.18,4.3,67900.0],["2004-09-07",4.25,4.31,4.19,4.28,137600.0],["2004-09-08",4.19,4.27,4.17,4.19,129300.0],["2004-09-09",4.17,4.31,4.17,4.23,148500.0],["2004-09-10",4.19,4.31,4.19,4.21,141500.0],["2004-09-13",4.21,4.28,4.2,4.23,79900.0],["2004-09-14",4.23,4.27,4.2,4.24,122300.0],["2004-09-15",4.26,4.27,4.2,4.25,50400.0],["2004-09-16",4.21,4.32,4.21,4.27,193500.0],["2004-09-17",4.29,4.35,4.15,4.35,338400.0],["2004-09-20",4.34,4.34,4.24,4.31,95200.0],["2004-09-21",4.31,4.39,4.23,4.38,157700.0],["2004-09-22",4.33,4.36,4.25,4.3,182800.0],["2004-09-23",4.34,4.37,4.28,4.31,72900.0],["2004-09-24",4.31,4.41,4.31,4.38,120500.0],["2004-09-27",4.32,4.41,4.2,4.2,86800.0],["2004-09-28",4.38,4.45,4.21,4.4,164200.0],["2004-09-29",4.3,4.45,4.26,4.45,132900.0],["2004-09-30",4.33,4.5,4.33,4.49,195000.0],["2004-10-01",4.43,4.59,4.43,4.55,233000.0],["2004-10-04",4.46,4.64,4.43,4.64,108200.0],["2004-10-05",4.64,4.65,4.53,4.61,88200.0],["2004-10-06",4.6,4.7,4.55,4.7,70900.0],["2004-10-07",4.57,4.7,4.49,4.54,84800.0],["2004-10-08",4.45,4.57,4.45,4.45,77000.0],["2004-10-11",4.6,4.6,4.43,4.53,27400.0],["2004-10-12",4.45,4.55,4.42,4.5,67200.0],["2004-10-13",4.57,4.58,4.44,4.58,102600.0],["2004-10-14",4.45,4.56,4.45,4.53,68800.0],["2004-10-15",4.48,4.68,4.47,4.66,64400.0],["2004-10-18",4.48,4.69,4.41,4.69,82900.0],["2004-10-19",4.72,4.74,4.55,4.61,47200.0],["2004-10-20",4.55,4.61,4.5,4.58,20800.0],["2004-10-21",4.55,4.7,4.5,4.69,36100.0],["2004-10-22",4.6,4.69,4.46,4.49,62100.0],["2004-10-25",4.46,4.7,4.45,4.65,54400.0],["2004-10-26",4.62,4.7,4.45,4.51,147300.0],["2004-10-27",4.46,4.65,4.45,4.64,101900.0],["2004-10-28",4.48,4.64,4.45,4.54,45900.0],["2004-10-29",4.46,4.58,4.43,4.43,106300.0],["2004-11-01",4.43,4.48,4.3,4.42,126800.0],["2004-11-02",4.32,4.4,4.31,4.33,73100.0],["2004-11-03",4.49,4.49,4.35,4.45,128600.0],["2004-11-04",4.4,4.48,4.33,4.44,143900.0],["2004-11-05",4.45,4.45,4.33,4.34,106800.0],["2004-11-08",4.35,4.42,4.32,4.32,107100.0],["2004-11-09",4.33,4.4,4.26,4.4,83400.0],["2004-11-10",4.33,4.39,4.25,4.26,127900.0],["2004-11-11",4.25,4.4,4.25,4.4,140400.0],["2004-11-12",4.3,4.41,4.3,4.41,83700.0],["2004-11-15",4.34,4.41,4.3,4.35,58000.0],["2004-11-16",4.35,4.41,4.27,4.28,120600.0],["2004-11-17",4.37,4.42,4.26,4.26,180600.0],["2004-11-18",4.3,4.32,4.25,4.25,130000.0],["2004-11-19",4.25,4.33,4.2,4.24,272400.0],["2004-11-22",4.25,4.36,4.23,4.36,164100.0],["2004-11-23",4.35,4.37,4.24,4.34,149600.0],["2004-11-24",4.3,4.35,4.28,4.35,117300.0],["2004-11-26",4.3,4.38,4.3,4.36,91700.0],["2004-11-29",4.26,4.39,4.26,4.39,184300.0],["2004-11-30",4.39,4.39,4.3,4.3,1376600.0],["2004-12-01",4.35,4.38,4.3,4.34,430800.0],["2004-12-02",4.3,4.35,4.14,4.21,297400.0],["2004-12-03",4.22,4.3,4.14,4.27,388900.0],["2004-12-06",4.25,4.28,4.21,4.25,242300.0],["2004-12-07",4.26,4.26,4.07,4.07,212400.0],["2004-12-08",4.07,4.22,4.06,4.22,243900.0],["2004-12-09",4.19,4.28,4.12,4.27,130600.0],["2004-12-10",4.14,4.28,4.14,4.27,146800.0],["2004-12-13",4.25,4.28,4.2,4.27,145800.0],["2004-12-14",4.21,4.35,4.21,4.34,239300.0],["2004-12-15",4.34,4.44,4.25,4.44,144100.0],["2004-12-16",4.28,4.38,4.13,4.19,269900.0],["2004-12-17",4.22,4.42,4.2,4.38,245800.0],["2004-12-20",4.2,4.44,4.2,4.35,167600.0],["2004-12-21",4.4,4.5,4.35,4.45,134500.0],["2004-12-22",4.5,4.5,4.25,4.32,132900.0],["2004-12-23",4.37,4.45,4.31,4.45,61600.0],["2004-12-27",4.44,4.44,4.27,4.3,53200.0],["2004-12-28",4.27,4.44,4.26,4.44,74400.0],["2004-12-29",4.27,4.43,4.27,4.34,49100.0],["2004-12-30",4.36,4.43,4.34,4.41,48300.0],["2004-12-31",4.32,4.5,4.28,4.36,141500.0],["2005-01-03",4.29,4.6,4.29,4.45,362800.0],["2005-01-04",4.4,4.55,4.31,4.32,134500.0],["2005-01-05",4.29,4.38,4.17,4.21,128500.0],["2005-01-06",4.21,4.3,4.19,4.3,94000.0],["2005-01-07",4.32,4.32,4.08,4.17,101300.0],["2005-01-10",4.11,4.26,4.11,4.14,57300.0],["2005-01-11",4.16,4.23,4.12,4.2,94200.0],["2005-01-12",4.18,4.23,3.89,4.18,138300.0],["2005-01-13",4.2,4.25,4.07,4.16,96500.0],["2005-01-14",4.19,4.23,4.16,4.21,65700.0],["2005-01-18",4.21,4.32,4.1,4.32,125300.0],["2005-01-19",4.19,4.29,4.1,4.11,99000.0],["2005-01-20",4.11,4.18,4.09,4.13,60700.0],["2005-01-21",4.19,4.19,4.1,4.15,75900.0],["2005-01-24",4.22,4.27,4.11,4.18,164300.0],["2005-01-25",4.24,4.24,4.14,4.2,89000.0],["2005-01-26",4.26,4.27,4.11,4.26,102000.0],["2005-01-27",4.26,4.36,4.25,4.26,49700.0],["2005-01-28",4.32,4.33,4.24,4.24,44300.0],["2005-01-31",4.41,4.41,4.29,4.36,97200.0],["2005-02-01",4.29,4.34,4.17,4.26,120300.0],["2005-02-02",4.18,4.28,4.17,4.28,74800.0],["2005-02-03",4.24,4.28,4.18,4.26,69400.0],["2005-02-04",4.21,4.37,4.21,4.37,122100.0],["2005-02-07",4.26,4.35,4.22,4.33,56000.0],["2005-02-08",4.26,4.31,4.2,4.29,26400.0],["2005-02-09",4.18,4.29,4.09,4.11,58200.0],["2005-02-10",4.11,4.14,4.02,4.11,52700.0],["2005-02-11",4.11,4.24,4.02,4.23,55100.0],["2005-02-14",4.25,4.25,4.1,4.21,30900.0],["2005-02-15",4.14,4.27,4.07,4.24,60400.0],["2005-02-16",4.13,4.3,4.11,4.23,48800.0],["2005-02-17",4.19,4.28,4.12,4.13,48800.0],["2005-02-18",4.23,4.23,4.12,4.15,69900.0],["2005-02-22",4.06,4.21,3.97,4.0,108400.0],["2005-02-23",4.06,4.35,3.99,4.21,264400.0],["2005-02-24",4.09,4.25,4.01,4.25,164800.0],["2005-02-25",4.16,4.2,4.09,4.11,52500.0],["2005-02-28",4.2,4.24,3.95,4.2,159200.0],["2005-03-01",4.09,4.25,4.06,4.24,212400.0],["2005-03-02",4.13,4.21,4.09,4.1,59500.0],["2005-03-03",4.2,4.25,4.08,4.2,38200.0],["2005-03-04",4.19,4.19,4.09,4.15,38600.0],["2005-03-07",4.1,4.19,4.08,4.08,54200.0],["2005-03-08",4.1,4.17,4.07,4.07,63800.0],["2005-03-09",4.08,4.16,4.03,4.04,53700.0],["2005-03-10",4.0,4.15,4.0,4.03,91400.0],["2005-03-11",3.98,4.18,3.98,4.05,134300.0],["2005-03-14",4.02,4.13,3.99,4.0,130900.0],["2005-03-15",4.0,4.04,3.98,4.03,166600.0],["2005-03-16",3.98,4.09,3.98,4.03,85600.0],["2005-03-17",3.99,4.05,3.98,4.04,43900.0],["2005-03-18",4.01,4.21,3.98,4.15,564600.0],["2005-03-21",4.22,4.22,4.15,4.19,66700.0],["2005-03-22",4.17,4.22,4.06,4.1,47000.0],["2005-03-23",4.07,4.12,4.0,4.01,77500.0],["2005-03-24",4.07,4.11,4.04,4.05,51900.0],["2005-03-28",4.09,4.1,4.03,4.06,66700.0],["2005-03-29",4.0,4.1,4.0,4.0,72000.0],["2005-03-30",4.01,4.09,4.0,4.09,191300.0],["2005-03-31",4.05,4.1,4.01,4.1,406000.0],["2005-04-01",4.09,4.1,4.0,4.07,124900.0],["2005-04-04",4.09,4.09,3.91,3.98,101100.0],["2005-04-05",4.02,4.06,3.99,4.05,138200.0],["2005-04-06",4.04,4.1,4.03,4.09,73600.0],["2005-04-07",4.07,4.1,3.95,4.05,240000.0],["2005-04-08",4.02,4.04,3.98,4.0,181700.0],["2005-04-11",4.0,4.01,3.95,3.95,289100.0],["2005-04-12",3.96,4.01,3.93,4.0,108400.0],["2005-04-13",3.97,4.0,3.85,3.87,104000.0],["2005-04-14",3.9,3.9,3.69,3.7,124300.0],["2005-04-15",3.73,3.79,3.39,3.45,124400.0],["2005-04-18",3.43,3.56,3.3,3.55,195700.0],["2005-04-19",3.68,3.79,3.67,3.74,172400.0],["2005-04-20",3.73,3.74,3.67,3.68,124200.0],["2005-04-21",3.76,3.82,3.61,3.74,138200.0],["2005-04-22",3.72,3.77,3.41,3.43,122700.0],["2005-04-25",3.49,3.63,3.46,3.63,136800.0],["2005-04-26",3.58,3.61,3.48,3.49,77300.0],["2005-04-27",3.46,3.54,3.4,3.48,121600.0],["2005-04-28",3.44,3.63,3.4,3.47,143000.0],["2005-04-29",3.53,3.63,3.45,3.56,95800.0],["2005-05-02",3.54,3.69,3.54,3.69,81200.0],["2005-05-03",3.64,3.86,3.64,3.86,215300.0],["2005-05-04",3.91,4.0,3.83,3.98,174500.0],["2005-05-05",3.95,4.0,3.68,3.69,222700.0],["2005-05-06",3.78,3.83,3.68,3.68,126800.0],["2005-05-09",3.71,3.76,3.7,3.74,65100.0],["2005-05-10",3.67,3.75,3.67,3.74,132800.0],["2005-05-11",3.68,3.78,3.67,3.73,121600.0],["2005-05-12",3.7,3.78,3.6,3.6,137800.0],["2005-05-13",3.64,3.69,3.6,3.61,102400.0],["2005-05-16",3.66,3.77,3.66,3.73,121400.0],["2005-05-17",3.75,3.76,3.69,3.73,154000.0],["2005-05-18",3.8,4.0,3.69,3.98,320400.0],["2005-05-19",3.95,4.08,3.87,4.04,380800.0],["2005-05-20",4.05,4.05,3.93,3.96,149100.0],["2005-05-23",3.91,4.06,3.91,3.94,186000.0],["2005-05-24",3.82,3.96,3.82,3.84,267500.0],["2005-05-25",3.83,3.93,3.83,3.83,176200.0],["2005-05-26",3.8,4.0,3.8,3.99,212900.0],["2005-05-27",3.95,4.0,3.87,3.96,260700.0],["2005-05-31",3.94,4.09,3.9,4.01,293500.0],["2005-06-01",3.97,4.15,3.96,4.12,287800.0],["2005-06-02",3.99,4.18,3.99,4.12,671700.0],["2005-06-03",4.04,4.15,4.0,4.04,328200.0],["2005-06-06",4.0,4.2,3.94,4.15,425200.0],["2005-06-07",4.14,4.2,4.02,4.16,247900.0],["2005-06-08",4.16,4.2,4.03,4.09,230800.0],["2005-06-09",4.09,4.13,4.04,4.12,229800.0],["2005-06-10",4.12,4.13,3.96,4.05,243400.0],["2005-06-13",4.05,4.09,3.96,3.99,197400.0],["2005-06-14",3.99,4.06,3.96,4.05,268600.0],["2005-06-15",4.06,4.12,3.94,4.12,354800.0],["2005-06-16",4.09,4.18,4.07,4.18,174500.0],["2005-06-17",4.2,4.22,4.09,4.13,235100.0],["2005-06-20",4.09,4.2,4.08,4.1,122300.0],["2005-06-21",4.1,4.2,4.03,4.05,67900.0],["2005-06-22",4.1,4.12,4.03,4.07,104000.0],["2005-06-23",4.04,4.04,3.82,3.91,221800.0],["2005-06-24",3.9,4.02,3.82,4.0,283800.0],["2005-06-27",3.99,4.0,3.91,3.99,126300.0],["2005-06-28",4.0,4.08,3.95,4.08,136700.0],["2005-06-29",4.09,4.1,3.95,4.04,72400.0],["2005-06-30",4.03,4.1,3.98,4.05,133500.0],["2005-07-01",4.0,4.1,3.98,4.09,182600.0],["2005-07-05",4.04,4.07,4.0,4.05,236000.0],["2005-07-06",4.01,4.1,4.01,4.08,224000.0],["2005-07-07",3.97,4.09,3.92,4.08,160900.0],["2005-07-08",4.1,4.1,4.04,4.1,273300.0],["2005-07-11",4.08,4.21,4.02,4.2,290200.0],["2005-07-12",4.2,4.28,4.17,4.27,244400.0],["2005-07-13",4.29,4.3,4.22,4.28,208400.0],["2005-07-14",4.29,4.3,4.23,4.25,169400.0],["2005-07-15",4.19,4.3,4.19,4.23,283000.0],["2005-07-18",4.15,4.28,4.15,4.18,214200.0],["2005-07-19",4.23,4.27,4.16,4.21,104700.0],["2005-07-20",4.19,4.25,4.16,4.25,57200.0],["2005-07-21",4.25,4.25,4.07,4.08,89000.0],["2005-07-22",4.11,4.34,4.1,4.33,118500.0],["2005-07-25",4.26,4.33,4.24,4.27,115500.0],["2005-07-26",4.29,4.45,4.24,4.39,178200.0],["2005-07-27",4.4,4.5,4.3,4.45,258700.0],["2005-07-28",4.48,4.5,4.31,4.49,194700.0],["2005-07-29",4.46,4.59,4.41,4.55,206600.0],["2005-08-01",4.54,4.56,4.34,4.37,219700.0],["2005-08-02",4.37,4.98,4.35,4.89,247800.0],["2005-08-03",4.7,4.82,4.53,4.6,174700.0],["2005-08-04",4.54,4.62,4.45,4.5,90900.0],["2005-08-05",4.5,4.5,4.39,4.41,144600.0],["2005-08-08",4.49,4.59,4.36,4.56,111000.0],["2005-08-09",4.6,4.62,4.48,4.56,98800.0],["2005-08-10",4.52,4.75,4.51,4.64,178600.0],["2005-08-11",4.65,4.79,4.57,4.72,171400.0],["2005-08-12",4.66,4.71,4.56,4.63,132500.0],["2005-08-15",4.55,4.81,4.52,4.75,306900.0],["2005-08-16",4.79,4.85,4.58,4.6,142800.0],["2005-08-17",4.58,4.62,4.47,4.51,63600.0],["2005-08-18",4.49,4.55,4.38,4.39,411100.0],["2005-08-19",4.37,4.54,4.36,4.49,113100.0],["2005-08-22",4.53,4.54,4.46,4.53,60700.0],["2005-08-23",4.54,4.64,4.46,4.52,94200.0],["2005-08-24",4.5,4.66,4.5,4.59,87100.0],["2005-08-25",4.6,4.65,4.5,4.53,108600.0],["2005-08-26",4.51,4.55,4.47,4.47,147200.0],["2005-08-29",4.45,4.65,4.45,4.59,60700.0],["2005-08-30",4.5,4.59,4.47,4.51,118400.0],["2005-08-31",4.53,4.65,4.5,4.64,170000.0],["2005-09-01",4.65,4.7,4.55,4.65,114300.0],["2005-09-02",4.68,4.68,4.58,4.63,96800.0],["2005-09-06",4.64,4.78,4.54,4.77,255100.0],["2005-09-07",4.76,4.78,4.67,4.75,135300.0],["2005-09-08",4.75,4.75,4.69,4.72,170100.0],["2005-09-09",4.7,4.78,4.7,4.77,239200.0],["2005-09-12",4.66,4.9,4.66,4.89,229200.0],["2005-09-13",4.85,4.85,4.69,4.74,211200.0],["2005-09-14",4.77,4.82,4.68,4.7,343200.0],["2005-09-15",4.74,4.89,4.68,4.85,258200.0],["2005-09-16",4.9,4.94,4.71,4.89,511100.0],["2005-09-19",4.9,4.9,4.83,4.86,165700.0],["2005-09-20",4.93,4.96,4.84,4.86,203600.0],["2005-09-21",4.82,4.92,4.81,4.81,230300.0],["2005-09-22",4.81,4.9,4.81,4.84,224800.0],["2005-09-23",4.83,4.9,4.82,4.85,259400.0],["2005-09-26",4.89,5.0,4.86,5.0,240900.0],["2005-09-27",5.0,5.0,4.9,4.99,254400.0],["2005-09-28",4.98,5.0,4.87,4.99,251800.0],["2005-09-29",4.94,5.1,4.93,5.08,317500.0],["2005-09-30",5.05,5.1,4.97,5.1,157500.0],["2005-10-03",5.1,5.1,4.99,5.06,129700.0],["2005-10-04",5.08,5.12,4.98,5.0,83800.0],["2005-10-05",4.96,5.08,4.9,4.92,333900.0],["2005-10-06",4.91,5.05,4.9,4.98,210000.0],["2005-10-07",4.99,5.03,4.97,4.97,310800.0],["2005-10-10",4.93,5.0,4.93,4.95,152200.0],["2005-10-11",5.0,5.02,4.94,4.97,221500.0],["2005-10-12",4.95,5.0,4.9,4.98,184800.0],["2005-10-13",4.97,5.01,4.94,5.0,148400.0],["2005-10-14",5.03,5.03,4.97,5.0,186300.0],["2005-10-17",4.95,5.0,4.95,4.99,243900.0],["2005-10-18",5.03,5.03,4.96,4.96,190800.0],["2005-10-19",4.94,5.01,4.9,5.0,339100.0],["2005-10-20",5.01,5.1,4.77,5.0,341600.0],["2005-10-21",4.96,5.1,4.96,4.98,173000.0],["2005-10-24",5.0,5.13,5.0,5.13,233800.0],["2005-10-25",5.15,5.19,5.07,5.19,143200.0],["2005-10-26",5.25,5.39,5.18,5.25,414300.0],["2005-10-27",5.2,5.34,5.2,5.22,128900.0],["2005-10-28",5.26,5.45,5.03,5.44,189600.0],["2005-10-31",5.45,5.77,5.45,5.75,365800.0],["2005-11-01",5.8,5.81,5.61,5.65,204500.0],["2005-11-02",5.69,5.83,5.5,5.83,218800.0],["2005-11-03",5.87,5.98,5.71,5.93,293700.0],["2005-11-04",5.96,5.96,5.74,5.84,224600.0],["2005-11-07",5.85,5.99,5.78,5.92,289300.0],["2005-11-08",5.92,5.98,5.8,5.9,94300.0],["2005-11-09",5.92,6.04,5.8,5.85,345500.0],["2005-11-10",5.9,6.09,5.78,6.05,243400.0],["2005-11-11",6.02,6.25,6.01,6.17,264800.0],["2005-11-14",6.2,6.21,5.83,6.03,206000.0],["2005-11-15",5.99,6.1,5.87,5.88,186700.0],["2005-11-16",5.89,5.96,5.57,5.92,202800.0],["2005-11-17",6.02,6.1,5.88,5.98,168900.0],["2005-11-18",6.06,6.1,5.9,6.06,151300.0],["2005-11-21",6.08,6.4,6.0,6.35,345400.0],["2005-11-22",6.33,6.4,6.2,6.34,248400.0],["2005-11-23",6.38,6.39,6.32,6.35,98000.0],["2005-11-25",6.35,6.45,6.26,6.41,109400.0],["2005-11-28",6.48,6.48,6.3,6.39,157600.0],["2005-11-29",6.4,6.4,6.25,6.25,259800.0],["2005-11-30",6.21,6.32,6.03,6.26,212000.0],["2005-12-01",6.34,6.46,6.18,6.44,240000.0],["2005-12-02",6.45,6.48,6.33,6.45,210900.0],["2005-12-05",6.5,6.82,6.45,6.67,552800.0],["2005-12-06",6.85,6.9,6.59,6.6,479300.0],["2005-12-07",6.67,6.7,6.26,6.44,292300.0],["2005-12-08",6.37,6.55,6.35,6.51,258400.0],["2005-12-09",6.47,6.55,6.32,6.43,168600.0],["2005-12-12",6.38,6.54,6.37,6.51,295600.0],["2005-12-13",6.56,6.56,6.4,6.49,299600.0],["2005-12-14",6.49,6.54,6.37,6.5,253400.0],["2005-12-15",6.45,6.48,6.19,6.3,371800.0],["2005-12-16",6.36,6.37,5.82,5.9,734400.0],["2005-12-19",5.9,6.12,5.81,6.04,273300.0],["2005-12-20",6.1,6.1,5.92,5.97,256300.0],["2005-12-21",6.02,6.14,5.96,5.97,255800.0],["2005-12-22",6.03,6.1,5.97,6.03,78900.0],["2005-12-23",6.0,6.04,5.79,5.83,187200.0],["2005-12-27",5.8,5.9,5.3,5.36,363800.0],["2005-12-28",5.36,5.89,5.36,5.86,302600.0],["2005-12-29",5.9,6.07,5.81,5.98,238300.0],["2005-12-30",5.92,6.05,5.72,6.02,258900.0],["2006-01-03",6.11,6.13,5.91,6.06,194900.0],["2006-01-04",6.12,6.16,6.0,6.14,317200.0],["2006-01-05",6.12,6.14,6.0,6.01,160100.0],["2006-01-06",6.13,6.26,6.04,6.2,216900.0],["2006-01-09",6.25,6.33,6.18,6.22,234600.0],["2006-01-10",6.16,6.4,6.12,6.35,271100.0],["2006-01-11",6.34,6.39,6.22,6.32,227200.0],["2006-01-12",6.27,6.39,6.19,6.24,201000.0],["2006-01-13",6.23,6.28,6.12,6.17,165700.0],["2006-01-17",6.1,6.31,5.92,6.23,354400.0],["2006-01-18",6.18,6.19,6.0,6.09,96700.0],["2006-01-19",6.12,6.24,6.01,6.11,158300.0],["2006-01-20",6.27,6.27,6.1,6.16,239400.0],["2006-01-23",6.22,6.25,6.15,6.25,144600.0],["2006-01-24",6.25,6.25,6.16,6.21,111700.0],["2006-01-25",6.18,6.19,5.86,5.91,191100.0],["2006-01-26",5.95,6.24,5.91,6.13,362000.0],["2006-01-27",6.01,6.22,6.01,6.19,220700.0],["2006-01-30",6.2,6.21,5.77,5.91,246900.0],["2006-01-31",5.91,6.0,5.71,5.99,339200.0],["2006-02-01",5.93,5.93,5.72,5.85,307600.0],["2006-02-02",5.8,6.16,5.72,6.11,260100.0],["2006-02-03",6.06,6.06,5.75,5.85,176700.0],["2006-02-06",5.82,5.96,5.73,5.94,182600.0],["2006-02-07",5.94,5.95,5.78,5.79,143900.0],["2006-02-08",5.83,5.91,5.73,5.9,127400.0],["2006-02-09",5.87,6.0,5.81,5.85,126700.0],["2006-02-10",5.79,5.99,5.72,5.93,136500.0],["2006-02-13",5.95,6.02,5.76,5.99,197200.0],["2006-02-14",6.11,6.75,5.79,6.55,868300.0],["2006-02-15",6.48,6.75,6.23,6.74,943500.0],["2006-02-16",6.75,6.8,6.44,6.61,288500.0],["2006-02-17",6.64,6.75,6.5,6.55,269600.0],["2006-02-21",6.55,6.73,6.45,6.54,234900.0],["2006-02-22",6.51,6.82,6.51,6.7,408200.0],["2006-02-23",6.73,6.75,6.57,6.62,356900.0],["2006-02-24",6.62,6.96,6.61,6.95,801200.0],["2006-02-27",7.01,7.25,6.98,7.14,1021200.0],["2006-02-28",7.16,7.29,7.07,7.26,545400.0],["2006-03-01",7.28,7.49,7.25,7.38,885200.0],["2006-03-02",7.42,7.42,7.13,7.3,366300.0],["2006-03-03",7.2,7.36,7.04,7.13,273200.0],["2006-03-06",7.14,7.3,7.09,7.19,264000.0],["2006-03-07",7.12,7.3,7.07,7.12,178400.0],["2006-03-08",7.06,7.25,6.93,7.09,180500.0],["2006-03-09",7.05,7.29,7.05,7.16,223900.0],["2006-03-10",7.18,7.3,7.11,7.18,236300.0],["2006-03-13",7.26,7.27,7.19,7.27,282200.0],["2006-03-14",7.25,7.45,7.2,7.26,640800.0],["2006-03-15",7.3,7.48,7.15,7.45,340700.0],["2006-03-16",7.5,7.7,7.34,7.39,526300.0],["2006-03-17",7.44,7.53,7.2,7.49,671300.0],["2006-03-20",7.53,7.56,7.43,7.48,330400.0],["2006-03-21",7.26,7.5,7.24,7.26,219100.0],["2006-03-22",7.25,7.55,7.19,7.5,249900.0],["2006-03-23",7.55,7.62,7.33,7.6,253400.0],["2006-03-24",7.63,7.65,7.21,7.47,613800.0],["2006-03-27",7.8,7.85,7.5,7.8,996500.0],["2006-03-28",7.95,7.96,7.71,7.88,518700.0],["2006-03-29",7.97,8.09,7.85,7.95,608100.0],["2006-03-30",8.05,8.05,7.65,7.87,307700.0],["2006-03-31",7.8,8.0,7.79,8.0,428500.0],["2006-04-03",8.05,8.21,8.0,8.08,537600.0],["2006-04-04",8.03,8.12,7.89,7.94,424000.0],["2006-04-05",8.0,8.05,7.87,8.02,265000.0],["2006-04-06",7.98,8.12,7.87,7.97,303300.0],["2006-04-07",8.05,8.15,7.82,7.9,214000.0],["2006-04-10",7.85,8.15,7.85,8.14,574600.0],["2006-04-11",8.2,8.2,8.09,8.16,482300.0],["2006-04-12",8.2,8.2,7.99,8.1,283100.0],["2006-04-13",8.1,8.25,8.01,8.24,301800.0],["2006-04-17",8.25,8.45,8.1,8.42,582400.0],["2006-04-18",8.4,8.6,8.4,8.5,512200.0],["2006-04-19",8.55,8.59,8.44,8.5,323800.0],["2006-04-20",8.5,8.56,8.3,8.44,292000.0],["2006-04-21",8.43,8.51,8.33,8.38,440700.0],["2006-04-24",8.38,8.7,8.26,8.67,575900.0],["2006-04-25",8.74,8.75,8.6,8.67,515400.0],["2006-04-26",8.91,8.91,8.7,8.74,703400.0],["2006-04-27",8.76,8.77,7.7,8.68,672200.0],["2006-04-28",8.71,8.71,8.21,8.34,426800.0],["2006-05-01",8.39,8.55,8.12,8.55,570900.0],["2006-05-02",8.52,8.75,8.52,8.67,593400.0],["2006-05-03",8.65,8.75,8.56,8.74,525100.0],["2006-05-04",8.75,8.97,8.72,8.95,498800.0],["2006-05-05",8.99,9.0,8.77,8.8,325700.0],["2006-05-08",8.74,8.9,8.66,8.85,333900.0],["2006-05-09",8.87,8.97,8.8,8.96,459200.0],["2006-05-10",9.0,9.0,8.79,8.83,244300.0],["2006-05-11",8.85,8.9,8.31,8.34,340100.0],["2006-05-12",8.29,8.31,7.87,8.14,412100.0],["2006-05-15",8.11,8.25,8.0,8.18,235300.0],["2006-05-16",8.18,8.54,8.11,8.45,395900.0],["2006-05-17",8.41,8.46,8.1,8.31,302400.0],["2006-05-18",8.29,8.48,8.13,8.15,231300.0],["2006-05-19",8.14,8.21,7.75,7.97,421000.0],["2006-05-22",7.86,8.0,7.58,7.91,281900.0],["2006-05-23",7.86,8.07,7.66,7.96,394800.0],["2006-05-24",7.81,8.22,7.7,8.19,4581900.0],["2006-05-25",8.2,8.29,7.99,8.25,542500.0],["2006-05-26",8.29,8.31,8.09,8.23,295400.0],["2006-05-30",8.17,8.25,8.01,8.09,266300.0],["2006-05-31",8.03,8.26,8.03,8.25,548500.0],["2006-06-01",8.27,8.35,8.19,8.31,199700.0],["2006-06-02",8.37,8.37,7.93,8.01,344600.0],["2006-06-05",7.94,8.09,7.9,7.97,764000.0],["2006-06-06",7.99,7.99,7.64,7.73,391400.0],["2006-06-07",7.71,7.77,7.44,7.49,406600.0],["2006-06-08",7.43,7.44,7.06,7.33,805700.0],["2006-06-09",7.18,7.46,7.06,7.38,425100.0],["2006-06-12",7.36,7.41,7.08,7.14,360100.0],["2006-06-13",7.0,7.1,6.77,6.8,676800.0],["2006-06-14",6.77,7.07,6.74,7.03,519900.0],["2006-06-15",7.12,7.28,7.02,7.23,465200.0],["2006-06-16",7.2,7.21,6.98,7.02,1154700.0],["2006-06-19",7.01,7.06,6.82,6.98,648600.0],["2006-06-20",6.95,7.0,6.83,6.83,273200.0],["2006-06-21",6.82,7.2,6.74,7.15,428200.0],["2006-06-22",7.15,7.15,6.95,7.04,396900.0],["2006-06-23",6.99,7.27,6.94,7.19,491400.0],["2006-06-26",7.24,7.25,7.05,7.2,321900.0],["2006-06-27",7.18,7.26,7.0,7.03,413100.0],["2006-06-28",7.02,7.12,7.01,7.1,272100.0],["2006-06-29",7.17,7.42,7.14,7.41,409500.0],["2006-06-30",7.5,7.5,7.36,7.41,1024100.0],["2006-07-03",7.4,7.53,7.4,7.47,185400.0],["2006-07-05",7.38,7.46,7.22,7.26,329800.0],["2006-07-06",7.26,7.27,6.97,6.99,579500.0],["2006-07-07",6.99,7.15,6.99,7.07,391400.0],["2006-07-10",7.05,7.16,7.01,7.12,482600.0],["2006-07-11",7.05,7.17,6.87,6.95,393100.0],["2006-07-12",6.95,7.05,6.93,6.99,535000.0],["2006-07-13",6.98,7.04,6.77,6.83,378800.0],["2006-07-14",6.79,6.99,6.7,6.83,365400.0],["2006-07-17",6.78,6.99,6.58,6.67,456900.0],["2006-07-18",6.63,6.92,6.63,6.91,492100.0],["2006-07-19",6.94,7.31,6.86,7.29,320900.0],["2006-07-20",7.33,7.34,6.78,6.8,377200.0],["2006-07-21",6.76,6.81,6.66,6.75,254700.0],["2006-07-24",6.82,6.97,6.73,6.94,408000.0],["2006-07-25",6.97,7.09,6.79,6.86,474700.0],["2006-07-26",7.25,7.26,6.89,7.11,926500.0],["2006-07-27",7.36,7.36,6.99,7.09,422500.0],["2006-07-28",7.1,7.3,7.07,7.3,362500.0],["2006-07-31",7.32,7.39,7.26,7.38,244200.0],["2006-08-01",7.35,7.36,6.98,7.02,784900.0],["2006-08-02",7.05,7.22,7.0,7.09,188100.0],["2006-08-03",7.02,7.23,6.98,7.21,190800.0],["2006-08-04",7.21,7.25,6.99,7.06,91100.0],["2006-08-07",7.02,7.24,6.99,7.22,173000.0],["2006-08-08",7.26,7.32,7.04,7.05,434400.0],["2006-08-09",7.13,7.24,7.06,7.07,283500.0],["2006-08-10",7.02,7.07,6.98,7.04,301800.0],["2006-08-11",7.04,7.08,6.99,6.99,79000.0],["2006-08-14",7.03,7.28,7.02,7.19,369300.0],["2006-08-15",7.24,7.27,7.09,7.19,109700.0],["2006-08-16",7.21,7.28,7.16,7.24,100300.0],["2006-08-17",7.25,7.29,7.06,7.16,185000.0],["2006-08-18",7.17,7.28,7.09,7.26,114600.0],["2006-08-21",7.23,7.24,7.09,7.19,235000.0],["2006-08-22",7.15,7.5,7.15,7.45,275500.0],["2006-08-23",7.48,7.49,7.25,7.28,323900.0],["2006-08-24",7.28,7.36,7.18,7.23,131800.0],["2006-08-25",7.19,7.3,7.13,7.17,91300.0],["2006-08-28",7.15,7.54,7.15,7.54,298000.0],["2006-08-29",7.54,7.54,7.33,7.38,319000.0],["2006-08-30",7.41,7.54,7.36,7.48,179900.0],["2006-08-31",7.44,7.8,7.44,7.8,598800.0],["2006-09-01",7.8,7.86,7.75,7.76,215800.0],["2006-09-05",7.79,7.88,7.77,7.87,93600.0],["2006-09-06",7.83,7.83,7.67,7.7,204300.0],["2006-09-07",7.7,7.75,7.63,7.67,291800.0],["2006-09-08",7.69,7.71,7.62,7.65,270300.0],["2006-09-11",7.61,7.81,7.59,7.81,183000.0],["2006-09-12",7.81,7.81,7.55,7.74,281400.0],["2006-09-13",7.72,7.91,7.69,7.91,480700.0],["2006-09-14",7.92,7.92,7.63,7.68,204800.0],["2006-09-15",7.74,7.8,7.72,7.78,856400.0],["2006-09-18",7.74,7.85,7.69,7.81,412400.0],["2006-09-19",7.85,7.85,7.5,7.7,360900.0],["2006-09-20",7.71,7.82,7.66,7.81,227400.0],["2006-09-21",7.75,7.83,7.61,7.66,125100.0],["2006-09-22",7.63,7.7,7.29,7.38,301800.0],["2006-09-25",7.34,7.5,7.28,7.46,273000.0],["2006-09-26",7.47,7.51,7.36,7.46,300100.0],["2006-09-27",7.42,7.51,7.4,7.51,154700.0],["2006-09-28",7.54,7.54,7.45,7.51,120200.0],["2006-09-29",7.53,7.53,7.3,7.3,212600.0],["2006-10-02",7.27,7.33,7.18,7.3,267700.0],["2006-10-03",7.25,7.26,7.14,7.16,130600.0],["2006-10-04",7.16,7.32,6.9,7.29,481600.0],["2006-10-05",7.27,7.54,7.27,7.53,195800.0],["2006-10-06",7.5,7.54,7.3,7.4,161300.0],["2006-10-09",7.37,7.5,7.3,7.49,103600.0],["2006-10-10",7.5,7.5,7.38,7.46,86400.0],["2006-10-11",7.4,7.44,7.14,7.23,425400.0],["2006-10-12",7.23,7.49,7.23,7.49,528500.0],["2006-10-13",7.5,7.69,7.49,7.67,204900.0],["2006-10-16",7.65,7.73,7.62,7.67,145000.0],["2006-10-17",7.61,7.66,7.55,7.56,100200.0],["2006-10-18",7.62,7.71,7.6,7.62,541900.0],["2006-10-19",7.58,7.74,7.57,7.69,140400.0],["2006-10-20",7.73,7.73,7.52,7.56,246200.0],["2006-10-23",7.51,7.72,7.46,7.69,177500.0],["2006-10-24",7.68,7.69,7.32,7.59,224900.0],["2006-10-25",7.54,7.54,7.12,7.2,593000.0],["2006-10-26",7.2,7.28,7.1,7.26,238400.0],["2006-10-27",7.26,7.26,7.1,7.12,207400.0],["2006-10-30",7.03,7.18,6.92,7.16,268600.0],["2006-10-31",7.16,7.16,6.98,7.04,254700.0],["2006-11-01",7.05,7.11,6.84,6.84,337100.0],["2006-11-02",6.79,6.99,6.79,6.84,327600.0],["2006-11-03",6.86,6.99,6.84,6.9,229200.0],["2006-11-06",6.9,7.06,6.82,7.03,317200.0],["2006-11-07",7.03,7.11,6.94,6.95,190000.0],["2006-11-08",6.9,7.08,6.9,6.98,175100.0],["2006-11-09",6.97,6.98,6.8,6.85,950800.0],["2006-11-10",6.8,6.93,6.8,6.85,389100.0],["2006-11-13",6.82,6.85,6.75,6.81,413300.0],["2006-11-14",6.8,7.19,6.78,7.19,389700.0],["2006-11-15",7.18,7.25,7.16,7.24,211700.0],["2006-11-16",7.25,7.27,7.16,7.19,182900.0],["2006-11-17",7.18,7.21,7.08,7.1,144600.0],["2006-11-20",7.06,7.12,6.98,7.01,365300.0],["2006-11-21",7.0,7.05,6.98,7.0,163600.0],["2006-11-22",7.0,7.05,6.99,7.01,71200.0],["2006-11-24",6.99,7.06,6.98,6.98,122200.0],["2006-11-27",6.97,6.98,6.84,6.86,267300.0],["2006-11-28",6.83,6.91,6.78,6.87,435100.0],["2006-11-29",6.91,7.04,6.91,6.97,214800.0],["2006-11-30",6.94,7.02,6.94,7.0,393400.0],["2006-12-01",6.96,7.03,6.72,6.75,330900.0],["2006-12-04",6.78,7.06,6.78,7.03,238300.0],["2006-12-05",7.04,7.11,6.99,6.99,379400.0],["2006-12-06",6.94,7.04,6.94,6.98,129700.0],["2006-12-07",6.98,7.03,6.5,6.97,83400.0],["2006-12-08",6.95,7.06,6.91,6.99,357400.0],["2006-12-11",6.99,7.04,6.99,7.01,201500.0],["2006-12-12",7.01,7.05,6.95,6.96,411000.0],["2006-12-13",6.99,7.04,6.98,6.99,149500.0],["2006-12-14",7.0,7.05,6.99,7.0,216400.0],["2006-12-15",7.0,7.05,6.99,7.02,265900.0],["2006-12-18",7.01,7.05,6.85,6.87,130500.0],["2006-12-19",6.86,7.02,6.83,7.0,176900.0],["2006-12-20",7.0,7.05,6.99,7.0,114100.0],["2006-12-21",7.0,7.03,6.96,6.99,129600.0],["2006-12-22",6.99,7.02,6.94,6.99,126700.0],["2006-12-26",6.95,7.11,6.94,7.1,135800.0],["2006-12-27",7.15,7.15,7.1,7.14,86300.0],["2006-12-28",7.12,7.17,7.0,7.08,126600.0],["2006-12-29",7.06,7.12,6.97,6.97,163800.0],["2007-01-03",6.97,7.02,6.72,6.89,319800.0],["2007-01-04",6.89,6.94,6.83,6.89,270600.0],["2007-01-05",6.85,6.93,6.8,6.8,233300.0],["2007-01-08",6.8,6.91,6.67,6.87,254300.0],["2007-01-09",6.86,6.86,6.69,6.8,182800.0],["2007-01-10",6.72,6.76,6.67,6.73,164300.0],["2007-01-11",6.71,6.83,6.7,6.81,182300.0],["2007-01-12",6.8,7.09,6.78,7.06,284500.0],["2007-01-16",7.08,7.08,6.89,6.91,177300.0],["2007-01-17",6.88,6.94,6.83,6.83,277000.0],["2007-01-18",6.81,6.9,6.77,6.77,165900.0],["2007-01-19",6.77,6.92,6.76,6.88,152200.0],["2007-01-22",6.88,6.97,6.84,6.9,164600.0],["2007-01-23",6.9,6.99,6.89,6.92,131700.0],["2007-01-24",6.92,6.98,6.86,6.89,111300.0],["2007-01-25",6.9,6.9,6.74,6.75,150000.0],["2007-01-26",6.75,6.79,6.69,6.79,116100.0],["2007-01-29",6.31,6.81,6.31,6.65,253000.0],["2007-01-30",6.65,6.73,6.61,6.71,232700.0],["2007-01-31",6.68,6.77,6.63,6.7,281200.0],["2007-02-01",6.71,6.86,6.7,6.8,167600.0],["2007-02-02",6.81,6.81,6.73,6.75,117900.0],["2007-02-05",6.73,6.75,6.58,6.63,231400.0],["2007-02-06",6.99,6.99,6.79,6.94,378400.0],["2007-02-07",6.93,6.97,6.83,6.84,177100.0],["2007-02-08",6.87,6.96,6.85,6.91,197400.0],["2007-02-09",6.9,6.95,6.75,6.76,151400.0],["2007-02-12",6.75,6.82,6.72,6.8,179500.0],["2007-02-13",6.69,7.03,6.69,6.99,438200.0],["2007-02-14",7.0,7.05,6.95,7.0,406800.0],["2007-02-15",7.0,7.0,6.94,6.98,211600.0],["2007-02-16",6.98,7.03,6.85,7.0,218800.0],["2007-02-20",7.0,7.13,6.96,7.13,185600.0],["2007-02-21",7.09,7.15,7.02,7.08,267200.0],["2007-02-22",7.1,7.1,6.98,7.07,279500.0],["2007-02-23",7.04,7.09,6.96,7.03,210500.0],["2007-02-26",7.03,7.07,6.99,7.02,164100.0],["2007-02-27",6.98,7.02,6.83,6.85,232800.0],["2007-02-28",6.82,6.89,6.77,6.82,251700.0],["2007-03-01",6.74,6.92,6.68,6.88,301300.0],["2007-03-02",6.86,6.88,6.74,6.74,250100.0],["2007-03-05",6.71,6.8,6.65,6.73,332700.0],["2007-03-06",6.76,6.85,6.71,6.79,240800.0],["2007-03-07",6.76,6.94,6.72,6.9,206000.0],["2007-03-08",6.93,6.97,6.81,6.9,217900.0],["2007-03-09",6.94,6.97,6.9,6.93,225500.0],["2007-03-12",6.92,7.0,6.9,6.96,304300.0],["2007-03-13",6.93,7.01,6.9,6.91,323900.0],["2007-03-14",6.9,6.95,6.86,6.88,363600.0],["2007-03-15",6.88,7.03,6.86,7.02,279800.0],["2007-03-16",7.03,7.08,6.94,7.0,387200.0],["2007-03-19",7.03,7.09,6.99,7.03,288900.0],["2007-03-20",7.01,7.1,6.99,7.05,512900.0],["2007-03-21",7.06,7.24,7.05,7.22,256100.0],["2007-03-22",7.25,7.33,7.18,7.32,306600.0],["2007-03-23",7.29,7.34,7.23,7.23,105300.0],["2007-03-26",7.23,7.23,7.08,7.1,170400.0],["2007-03-27",7.08,7.11,7.04,7.06,221800.0],["2007-03-28",7.04,7.07,7.02,7.07,121900.0],["2007-03-29",7.11,7.11,7.03,7.05,123900.0],["2007-03-30",7.05,7.1,7.04,7.1,196900.0],["2007-04-02",7.13,7.14,7.07,7.12,125300.0],["2007-04-03",7.14,7.23,7.12,7.21,323600.0],["2007-04-04",7.2,7.2,7.09,7.18,112500.0],["2007-04-05",7.18,7.18,7.03,7.08,202100.0],["2007-04-09",7.05,7.09,7.04,7.06,188800.0],["2007-04-10",7.06,7.1,7.02,7.06,114500.0],["2007-04-11",7.06,7.1,7.02,7.03,153600.0],["2007-04-12",7.02,7.11,7.02,7.1,173100.0],["2007-04-13",7.08,7.12,7.05,7.1,108200.0],["2007-04-16",7.1,7.14,7.06,7.14,159200.0],["2007-04-17",7.55,7.55,7.03,7.08,178000.0],["2007-04-18",7.08,7.1,6.9,7.0,448800.0],["2007-04-19",6.96,7.1,6.85,7.09,279900.0],["2007-04-20",7.16,7.16,7.05,7.07,252400.0],["2007-04-23",7.05,7.12,7.03,7.12,476400.0],["2007-04-24",7.09,7.2,7.04,7.11,238700.0],["2007-04-25",7.07,7.12,6.99,7.08,274200.0],["2007-04-26",7.04,7.12,7.01,7.11,147700.0],["2007-04-27",7.1,7.1,6.97,7.0,301400.0],["2007-04-30",7.0,7.11,6.96,6.96,462700.0],["2007-05-01",6.96,7.11,6.92,7.04,367800.0],["2007-05-02",7.03,7.19,7.02,7.15,300600.0],["2007-05-03",7.55,7.55,7.15,7.29,406800.0],["2007-05-04",7.29,7.39,7.28,7.37,455800.0],["2007-05-07",7.41,7.64,7.41,7.57,607400.0],["2007-05-08",7.53,7.61,7.51,7.54,449000.0],["2007-05-09",7.53,7.76,7.49,7.66,594500.0],["2007-05-10",7.5,7.53,7.33,7.35,442100.0],["2007-05-11",7.37,7.45,7.34,7.4,244100.0],["2007-05-14",7.3,7.44,7.25,7.36,380400.0],["2007-05-15",7.35,7.49,7.32,7.33,303300.0],["2007-05-16",7.36,7.41,7.25,7.33,201000.0],["2007-05-17",7.3,7.36,7.23,7.34,215600.0],["2007-05-18",7.34,7.4,7.22,7.38,219400.0],["2007-05-21",7.39,7.49,7.29,7.39,202800.0],["2007-05-22",7.37,7.5,7.37,7.47,232900.0],["2007-05-23",7.46,7.54,7.29,7.32,306000.0],["2007-05-24",7.31,7.38,7.13,7.18,217300.0],["2007-05-25",7.21,7.33,7.15,7.31,220100.0],["2007-05-29",7.32,7.39,7.25,7.39,241700.0],["2007-05-30",7.35,7.42,7.23,7.39,210400.0],["2007-05-31",7.4,7.48,7.29,7.48,495100.0],["2007-06-01",7.5,7.52,7.43,7.44,169700.0],["2007-06-04",7.41,7.51,7.36,7.51,262500.0],["2007-06-05",7.47,7.51,7.42,7.5,298600.0],["2007-06-06",7.44,7.54,7.41,7.5,353400.0],["2007-06-07",7.43,7.49,7.34,7.36,204000.0],["2007-06-08",7.35,7.41,7.24,7.4,131300.0],["2007-06-11",7.47,7.48,7.34,7.42,146300.0],["2007-06-12",7.38,7.45,7.29,7.34,223500.0],["2007-06-13",7.33,7.47,7.31,7.44,143300.0],["2007-06-14",7.43,7.51,7.41,7.51,234800.0],["2007-06-15",7.65,7.65,7.48,7.61,413400.0],["2007-06-18",7.58,7.65,7.45,7.55,200300.0],["2007-06-19",7.51,7.59,7.47,7.55,241000.0],["2007-06-20",7.55,7.56,7.24,7.26,404900.0],["2007-06-21",7.24,7.33,7.21,7.33,183900.0],["2007-06-22",7.3,7.34,7.17,7.3,743500.0],["2007-06-25",7.3,7.49,7.23,7.38,395200.0],["2007-06-26",7.41,7.46,7.31,7.39,298200.0],["2007-06-27",7.33,7.45,7.3,7.43,294800.0],["2007-06-28",7.45,7.49,7.4,7.42,162800.0],["2007-06-29",7.46,7.5,7.34,7.35,202400.0],["2007-07-02",7.41,7.5,7.24,7.26,264400.0],["2007-07-03",7.28,7.33,7.22,7.3,78300.0],["2007-07-05",7.29,7.32,7.29,7.31,73200.0],["2007-07-06",7.31,7.36,7.24,7.35,84800.0],["2007-07-09",7.29,7.32,7.19,7.27,168200.0],["2007-07-10",7.21,7.22,7.11,7.13,251800.0],["2007-07-11",7.15,7.18,7.06,7.1,244200.0],["2007-07-12",7.13,7.31,7.09,7.31,158200.0],["2007-07-13",7.28,7.29,7.05,7.15,167800.0],["2007-07-16",7.12,7.18,7.02,7.03,104700.0],["2007-07-17",7.01,7.12,7.01,7.08,89000.0],["2007-07-18",7.05,7.11,6.99,7.1,146800.0],["2007-07-19",7.13,7.17,7.01,7.03,142800.0],["2007-07-20",7.01,7.06,6.96,7.05,277100.0],["2007-07-23",7.09,7.09,6.95,7.05,263000.0],["2007-07-24",6.99,7.02,6.95,7.0,323800.0],["2007-07-25",7.03,7.06,6.98,7.02,346700.0],["2007-07-26",6.9,6.98,6.71,6.84,307800.0],["2007-07-27",6.82,6.92,6.75,6.8,755700.0],["2007-07-30",6.78,6.8,6.7,6.76,236900.0],["2007-07-31",6.76,6.91,6.76,6.81,429500.0],["2007-08-01",6.78,6.98,6.78,6.91,433200.0],["2007-08-02",6.92,7.05,6.88,7.03,354700.0],["2007-08-03",7.02,7.03,6.96,6.98,311000.0],["2007-08-06",6.94,7.06,6.9,7.03,381300.0],["2007-08-07",6.91,7.03,6.91,7.01,432800.0],["2007-08-08",6.98,7.03,6.91,7.03,1012600.0],["2007-08-09",6.93,7.01,6.83,6.95,726100.0],["2007-08-10",6.92,7.25,6.9,7.22,598600.0],["2007-08-13",7.19,7.22,7.07,7.08,607300.0],["2007-08-14",7.07,7.14,6.99,7.04,345800.0],["2007-08-15",7.03,7.2,7.02,7.1,288300.0],["2007-08-16",7.07,7.38,7.04,7.38,391100.0],["2007-08-17",7.4,7.54,7.15,7.35,323000.0],["2007-08-20",7.36,7.39,7.23,7.35,390300.0],["2007-08-21",7.35,7.46,7.31,7.42,237100.0],["2007-08-22",7.46,7.49,7.34,7.41,233300.0],["2007-08-23",7.4,7.43,7.38,7.4,189000.0],["2007-08-24",7.4,7.43,7.28,7.37,203100.0],["2007-08-27",7.33,7.47,7.31,7.42,211900.0],["2007-08-28",7.39,7.47,7.31,7.31,237200.0],["2007-08-29",7.34,7.42,7.25,7.42,196500.0],["2007-08-30",7.35,7.45,7.35,7.43,111000.0],["2007-08-31",7.5,7.5,7.35,7.5,261600.0],["2007-09-04",7.47,7.59,7.4,7.59,535300.0],["2007-09-05",7.56,7.6,7.49,7.51,176000.0],["2007-09-06",7.6,7.6,7.49,7.59,155900.0],["2007-09-07",7.64,7.75,7.4,7.43,233200.0],["2007-09-10",7.43,7.45,7.37,7.42,228800.0],["2007-09-11",7.43,7.5,7.4,7.49,155200.0],["2007-09-12",7.47,7.5,7.4,7.43,142000.0],["2007-09-13",7.45,7.51,7.41,7.47,136200.0],["2007-09-14",7.42,7.51,7.42,7.51,193500.0],["2007-09-17",7.48,7.53,7.48,7.52,112000.0],["2007-09-18",7.5,7.61,7.47,7.57,549200.0],["2007-09-19",7.63,7.75,7.61,7.71,334000.0],["2007-09-20",7.71,7.74,7.66,7.67,156000.0],["2007-09-21",7.74,7.75,7.65,7.73,387200.0],["2007-09-24",7.73,7.73,7.43,7.65,277800.0],["2007-09-25",7.62,7.75,7.56,7.69,235200.0],["2007-09-26",7.72,7.94,7.69,7.74,885100.0],["2007-09-27",7.77,8.1,7.77,8.0,521900.0],["2007-09-28",8.01,8.05,7.95,7.95,411000.0],["2007-10-01",7.95,8.2,7.94,8.13,445500.0],["2007-10-02",8.15,8.19,8.1,8.16,221700.0],["2007-10-03",8.13,8.18,8.12,8.16,160000.0],["2007-10-04",8.16,8.16,8.03,8.09,236500.0],["2007-10-05",8.16,8.35,8.14,8.27,442700.0],["2007-10-08",8.27,8.32,8.18,8.22,218600.0],["2007-10-09",8.27,8.29,8.17,8.21,364300.0],["2007-10-10",8.2,8.34,8.2,8.28,179300.0],["2007-10-11",8.3,8.31,8.13,8.13,204400.0],["2007-10-12",8.19,8.26,8.17,8.24,139700.0],["2007-10-15",8.23,8.26,8.19,8.24,179400.0],["2007-10-16",8.21,8.27,8.19,8.25,128400.0],["2007-10-17",8.32,8.5,8.3,8.5,274600.0],["2007-10-18",8.46,8.53,8.38,8.53,191800.0],["2007-10-19",8.51,8.59,8.43,8.51,342600.0],["2007-10-22",8.44,8.69,8.43,8.67,371100.0],["2007-10-23",8.7,8.8,8.65,8.8,1173400.0],["2007-10-24",8.7,8.84,8.57,8.58,334500.0],["2007-10-25",8.5,8.96,8.5,8.82,641500.0],["2007-10-26",8.95,9.1,8.95,9.06,880100.0],["2007-10-29",9.11,9.15,8.96,9.0,491400.0],["2007-10-30",8.96,9.1,8.96,9.0,223300.0],["2007-10-31",9.02,9.1,8.84,9.0,282500.0],["2007-11-01",8.86,8.97,8.7,8.85,380800.0],["2007-11-02",8.94,9.0,8.82,8.9,308900.0],["2007-11-05",8.71,8.95,8.68,8.93,398500.0],["2007-11-06",8.89,9.0,8.7,8.97,347200.0],["2007-11-07",8.95,9.02,8.87,8.96,421400.0],["2007-11-08",9.06,9.08,8.93,9.03,510400.0],["2007-11-09",8.91,8.99,8.77,8.89,300000.0],["2007-11-12",8.9,9.0,8.84,8.91,203500.0],["2007-11-13",8.96,9.03,8.94,9.01,405300.0],["2007-11-14",9.05,9.1,9.01,9.09,306800.0],["2007-11-15",9.03,9.11,8.99,9.1,341500.0],["2007-11-16",9.13,9.2,8.94,9.19,511500.0],["2007-11-19",9.17,9.25,9.08,9.19,375200.0],["2007-11-20",9.2,9.26,8.95,9.1,684500.0],["2007-11-21",9.08,9.25,8.96,9.15,176000.0],["2007-11-23",9.22,9.29,9.17,9.23,80800.0],["2007-11-26",8.31,9.25,8.31,9.05,288600.0],["2007-11-27",9.09,9.2,8.91,8.97,338300.0],["2007-11-28",9.0,9.28,9.0,9.25,338100.0],["2007-11-29",9.25,9.28,9.11,9.21,383900.0],["2007-11-30",9.33,9.39,9.19,9.24,430900.0],["2007-12-03",9.27,9.3,9.1,9.15,326800.0],["2007-12-04",9.1,9.24,9.0,9.2,218800.0],["2007-12-05",9.34,9.34,9.12,9.17,434000.0],["2007-12-06",9.17,9.45,9.13,9.42,335000.0],["2007-12-07",9.48,9.48,9.36,9.45,139400.0],["2007-12-10",9.49,9.53,9.42,9.49,359600.0],["2007-12-11",9.56,9.56,9.24,9.3,372300.0],["2007-12-12",9.46,9.6,9.36,9.47,162500.0],["2007-12-13",9.36,9.43,9.28,9.39,145400.0],["2007-12-14",9.25,9.29,9.16,9.17,208900.0],["2007-12-17",9.14,9.22,9.12,9.15,189700.0],["2007-12-18",9.28,9.36,9.17,9.34,314200.0],["2007-12-19",9.29,9.41,9.25,9.41,186200.0],["2007-12-20",9.47,9.6,9.34,9.59,285500.0],["2007-12-21",9.75,9.75,9.42,9.48,459600.0],["2007-12-24",9.55,9.68,9.49,9.49,170300.0],["2007-12-26",9.49,9.75,9.35,9.74,335600.0],["2007-12-27",9.75,9.8,9.44,9.44,266900.0],["2007-12-28",9.47,9.78,9.47,9.72,241100.0],["2007-12-31",9.66,9.83,9.63,9.81,336800.0],["2008-01-02",9.85,9.85,9.51,9.56,570200.0],["2008-01-03",9.62,9.66,9.36,9.5,468200.0],["2008-01-04",9.39,9.4,9.23,9.33,298200.0],["2008-01-07",9.39,9.63,9.26,9.59,374100.0],["2008-01-08",9.6,9.73,9.21,9.26,524000.0],["2008-01-09",9.19,9.34,9.02,9.24,562100.0],["2008-01-10",9.15,9.28,9.05,9.18,1096500.0],["2008-01-11",9.09,9.12,8.97,9.05,709200.0],["2008-01-14",9.1,9.25,8.99,9.21,920300.0],["2008-01-15",9.08,9.54,9.0,9.31,1314000.0],["2008-01-16",9.3,9.41,9.22,9.36,450100.0],["2008-01-17",9.36,9.43,9.28,9.39,373400.0],["2008-01-18",9.43,9.48,9.2,9.25,927500.0],["2008-01-22",9.05,9.36,8.31,9.33,521900.0],["2008-01-23",9.17,9.61,9.15,9.58,706800.0],["2008-01-24",9.59,9.68,9.49,9.6,486600.0],["2008-01-25",9.7,9.7,9.5,9.56,327100.0],["2008-01-28",9.62,9.62,9.41,9.55,207800.0],["2008-01-29",9.59,9.59,9.35,9.39,537200.0],["2008-01-30",9.3,9.51,9.04,9.35,350400.0],["2008-01-31",9.1,9.48,9.07,9.41,492700.0],["2008-02-01",9.41,9.5,9.24,9.39,319200.0],["2008-02-04",9.33,9.38,9.26,9.35,198200.0],["2008-02-05",9.23,9.36,9.09,9.22,231400.0],["2008-02-06",9.27,9.33,8.9,8.94,455800.0],["2008-02-07",8.91,9.04,8.85,8.96,847600.0],["2008-02-08",8.93,9.2,8.62,8.7,573400.0],["2008-02-11",8.65,8.75,8.59,8.68,388700.0],["2008-02-12",9.19,9.19,8.85,9.03,1074700.0],["2008-02-13",9.12,9.25,9.03,9.25,609800.0],["2008-02-14",9.25,9.25,9.08,9.08,403000.0],["2008-02-15",9.04,9.1,8.95,8.97,368800.0],["2008-02-19",9.06,9.19,8.96,9.02,393300.0],["2008-02-20",8.98,9.07,8.94,9.03,251600.0],["2008-02-21",9.1,9.17,8.96,8.96,316000.0],["2008-02-22",8.96,9.07,8.88,9.02,326100.0],["2008-02-25",8.99,9.08,8.94,9.05,352600.0],["2008-02-26",9.01,9.15,9.01,9.06,359700.0],["2008-02-27",9.0,9.15,8.96,9.03,312800.0],["2008-02-28",8.99,9.06,8.91,9.04,409000.0],["2008-02-29",8.87,9.09,8.86,8.9,222000.0],["2008-03-03",8.87,9.01,8.73,8.85,208100.0],["2008-03-04",8.8,8.92,8.74,8.88,519500.0],["2008-03-05",8.84,8.89,8.71,8.74,572200.0],["2008-03-06",8.73,8.84,8.62,8.63,308900.0],["2008-03-07",8.5,8.67,8.37,8.43,348300.0],["2008-03-10",8.45,8.54,8.16,8.2,800700.0],["2008-03-11",8.22,8.5,8.0,8.35,298800.0],["2008-03-12",8.38,8.46,8.21,8.22,236400.0],["2008-03-13",8.09,8.35,8.06,8.23,283600.0],["2008-03-14",8.28,8.28,7.95,8.03,448400.0],["2008-03-17",7.86,8.09,7.79,7.93,456100.0],["2008-03-18",7.93,8.3,7.93,8.16,564000.0],["2008-03-19",8.24,8.29,7.81,7.81,529400.0],["2008-03-20",7.89,7.97,7.7,7.78,894200.0],["2008-03-24",7.76,8.02,7.66,8.0,236100.0],["2008-03-25",7.98,8.07,7.95,8.01,304500.0],["2008-03-26",7.97,8.06,7.93,8.05,407000.0],["2008-03-27",8.08,8.2,7.85,8.08,396800.0],["2008-03-28",8.04,8.16,7.95,8.05,300300.0],["2008-03-31",8.05,8.2,7.97,8.12,323800.0],["2008-04-01",8.13,8.27,7.99,8.21,535100.0],["2008-04-02",7.8,8.1,7.8,8.1,321500.0],["2008-04-03",8.06,8.15,7.98,8.09,174500.0],["2008-04-04",8.03,8.25,7.76,8.2,291000.0],["2008-04-07",8.24,8.27,8.19,8.25,201700.0],["2008-04-08",8.24,8.28,8.16,8.23,217900.0],["2008-04-09",8.23,8.28,8.1,8.12,159900.0],["2008-04-10",8.1,8.23,7.96,8.22,208100.0],["2008-04-11",8.13,8.13,7.99,8.01,264600.0],["2008-04-14",7.98,8.08,7.9,8.01,249500.0],["2008-04-15",8.03,8.1,7.99,8.04,226000.0],["2008-04-16",8.1,8.37,8.1,8.29,226300.0],["2008-04-17",8.24,8.38,8.23,8.29,484100.0],["2008-04-18",8.4,8.44,8.23,8.39,463900.0],["2008-04-21",8.32,8.42,8.24,8.4,281300.0],["2008-04-22",8.34,8.43,8.22,8.32,655400.0],["2008-04-23",8.34,8.45,8.25,8.36,141300.0],["2008-04-24",8.36,8.55,8.3,8.54,294800.0],["2008-04-25",8.56,8.58,8.38,8.49,192700.0],["2008-04-28",8.5,8.58,8.43,8.52,211800.0],["2008-04-29",8.52,8.75,8.44,8.68,1570200.0],["2008-04-30",8.75,9.08,8.68,8.87,409900.0],["2008-05-01",9.24,9.24,8.38,8.67,289000.0],["2008-05-02",8.71,9.02,8.62,8.75,568500.0],["2008-05-05",8.35,8.66,8.33,8.57,299700.0],["2008-05-06",8.55,8.55,8.41,8.52,232900.0],["2008-05-07",8.51,8.52,8.44,8.44,312000.0],["2008-05-08",8.44,8.44,8.28,8.42,288100.0],["2008-05-09",8.33,8.5,8.28,8.48,189200.0],["2008-05-12",8.5,8.55,8.47,8.5,275200.0],["2008-05-13",8.55,8.59,8.38,8.57,192000.0],["2008-05-14",8.57,8.59,8.46,8.49,190800.0],["2008-05-15",8.43,8.47,8.24,8.4,156000.0],["2008-05-16",8.44,8.44,8.15,8.27,211100.0],["2008-05-19",8.22,8.4,8.01,8.26,417800.0],["2008-05-20",8.21,8.52,8.07,8.45,437300.0],["2008-05-21",8.48,8.58,8.38,8.44,255100.0],["2008-05-22",8.44,8.54,8.38,8.45,512000.0],["2008-05-23",8.39,8.39,8.2,8.25,130200.0],["2008-05-27",8.27,8.3,8.14,8.16,158200.0],["2008-05-28",8.21,8.33,8.15,8.31,136600.0],["2008-05-29",8.27,8.5,8.27,8.5,801500.0],["2008-05-30",8.52,8.54,8.45,8.52,500700.0],["2008-06-02",8.48,8.48,8.21,8.24,195600.0],["2008-06-03",8.31,8.5,8.31,8.37,337100.0],["2008-06-04",8.34,8.45,8.29,8.41,150500.0],["2008-06-05",8.4,8.56,8.36,8.56,265300.0],["2008-06-06",8.48,8.52,8.2,8.2,134200.0],["2008-06-09",8.21,8.23,8.04,8.07,167200.0],["2008-06-10",8.03,8.15,7.84,8.11,277600.0],["2008-06-11",8.07,8.09,7.97,8.0,181800.0],["2008-06-12",8.05,8.06,7.99,8.01,223400.0],["2008-06-13",8.11,8.15,8.0,8.13,148700.0],["2008-06-16",8.15,8.15,7.96,8.08,127400.0],["2008-06-17",8.08,8.08,7.98,8.02,115600.0],["2008-06-18",8.0,8.1,7.96,7.99,192700.0],["2008-06-19",8.0,8.15,8.0,8.15,117400.0],["2008-06-20",8.13,8.13,7.96,8.1,339800.0],["2008-06-23",8.14,8.15,8.0,8.1,189400.0],["2008-06-24",7.98,8.15,7.97,7.99,253400.0],["2008-06-25",7.99,8.09,7.95,8.0,332100.0],["2008-06-26",7.92,8.07,7.86,8.05,349000.0],["2008-06-27",8.05,8.19,7.9,8.09,1020400.0],["2008-06-30",8.08,8.08,7.9,7.95,316900.0],["2008-07-01",7.85,8.08,7.75,8.01,489900.0],["2008-07-02",7.99,8.06,7.82,7.85,394200.0],["2008-07-03",7.83,7.98,7.78,7.83,184600.0],["2008-07-07",7.91,7.91,7.68,7.79,263500.0],["2008-07-08",7.82,8.05,7.7,8.05,210000.0],["2008-07-09",8.07,8.09,7.9,7.9,119800.0],["2008-07-10",7.87,8.1,7.81,7.99,148200.0],["2008-07-11",7.9,7.98,7.75,7.98,250100.0],["2008-07-14",8.03,8.04,7.8,7.89,143700.0],["2008-07-15",7.77,8.01,7.75,7.84,232700.0],["2008-07-16",7.89,8.0,7.78,7.99,275500.0],["2008-07-17",8.0,8.01,7.9,8.01,186300.0],["2008-07-18",8.0,8.05,7.89,7.92,363400.0],["2008-07-21",7.97,7.99,7.85,7.96,137800.0],["2008-07-22",7.94,8.01,7.9,8.01,261400.0],["2008-07-23",7.98,8.11,7.94,8.08,285500.0],["2008-07-24",8.07,8.18,8.04,8.05,187100.0],["2008-07-25",8.14,8.21,8.0,8.03,264300.0],["2008-07-28",7.96,8.08,7.96,8.04,177500.0],["2008-07-29",8.09,8.44,8.01,8.41,244300.0],["2008-07-30",8.5,8.5,8.19,8.21,279700.0],["2008-07-31",8.49,8.49,7.8,8.19,383800.0],["2008-08-01",8.18,8.25,8.05,8.14,137800.0],["2008-08-04",8.15,8.17,7.95,8.07,158300.0],["2008-08-05",8.16,8.24,8.03,8.13,207500.0],["2008-08-06",8.1,8.19,8.0,8.17,202700.0],["2008-08-07",8.12,8.18,8.02,8.15,92000.0],["2008-08-08",8.16,8.34,8.11,8.24,184100.0],["2008-08-11",8.26,8.49,8.16,8.49,136800.0],["2008-08-12",8.45,8.48,8.25,8.31,169500.0],["2008-08-13",8.3,8.48,8.22,8.46,151300.0],["2008-08-14",8.4,8.5,8.3,8.41,162100.0],["2008-08-15",8.41,8.46,8.12,8.28,265500.0],["2008-08-18",8.3,8.37,8.23,8.31,87600.0],["2008-08-19",8.24,8.29,8.19,8.29,102300.0],["2008-08-20",8.34,8.38,8.19,8.26,70800.0],["2008-08-21",8.18,8.31,8.18,8.24,75200.0],["2008-08-22",8.3,8.39,8.27,8.36,79900.0],["2008-08-25",8.3,8.33,8.05,8.09,131400.0],["2008-08-26",8.09,8.16,8.04,8.15,77700.0],["2008-08-27",8.13,8.22,8.05,8.18,141700.0],["2008-08-28",8.2,8.56,8.2,8.54,217900.0],["2008-08-29",8.54,8.55,8.43,8.5,158300.0],["2008-09-02",8.59,8.59,8.35,8.41,186900.0],["2008-09-03",8.46,8.46,8.29,8.35,120900.0],["2008-09-04",8.29,8.31,8.1,8.15,141500.0],["2008-09-05",8.15,8.17,8.09,8.14,96100.0],["2008-09-08",8.29,8.35,8.2,8.33,128200.0],["2008-09-09",8.33,8.48,8.19,8.2,142900.0],["2008-09-10",8.2,8.45,8.2,8.4,118900.0],["2008-09-11",8.4,8.47,8.31,8.45,104400.0],["2008-09-12",8.42,8.47,8.36,8.43,97800.0],["2008-09-15",8.42,8.55,8.29,8.47,268300.0],["2008-09-16",8.21,8.65,7.97,8.65,343500.0],["2008-09-17",8.56,8.67,8.39,8.53,349800.0],["2008-09-18",8.72,9.0,8.49,8.52,700400.0],["2008-09-19",8.73,9.0,8.43,9.0,805700.0],["2008-09-22",8.92,9.02,8.55,8.8,242800.0],["2008-09-23",8.82,8.93,8.74,8.83,88700.0],["2008-09-24",8.63,8.72,8.4,8.45,169600.0],["2008-09-25",8.38,8.7,8.38,8.59,106900.0],["2008-09-26",8.42,8.65,8.38,8.56,135300.0],["2008-09-29",8.45,8.62,8.36,8.36,75900.0],["2008-09-30",8.33,8.5,8.27,8.45,180100.0],["2008-10-01",8.4,8.42,8.17,8.21,388000.0],["2008-10-02",8.15,8.19,8.08,8.11,155500.0],["2008-10-03",8.15,8.31,8.05,8.05,141100.0],["2008-10-06",7.9,8.12,7.77,8.04,318900.0],["2008-10-07",8.14,8.15,7.82,7.88,304600.0],["2008-10-08",7.69,8.0,7.64,7.66,306800.0],["2008-10-09",7.72,7.85,6.65,7.08,743700.0],["2008-10-10",6.81,7.9,5.69,7.9,316400.0],["2008-10-13",8.04,8.04,7.25,7.92,133400.0],["2008-10-14",8.01,8.01,7.23,7.48,272700.0],["2008-10-15",7.56,7.56,7.0,7.0,187300.0],["2008-10-16",7.03,7.67,6.82,7.65,297200.0],["2008-10-17",7.41,7.79,7.31,7.36,248300.0],["2008-10-20",7.5,7.73,7.3,7.69,112100.0],["2008-10-21",7.57,7.66,7.43,7.53,132900.0],["2008-10-22",7.52,7.6,7.3,7.36,135100.0],["2008-10-23",7.37,7.49,7.09,7.36,234300.0],["2008-10-24",7.0,7.3,6.79,7.11,142900.0],["2008-10-27",6.96,7.16,6.83,6.83,158400.0],["2008-10-28",6.94,7.49,6.71,7.49,325900.0],["2008-10-29",7.54,7.54,7.1,7.18,251900.0],["2008-10-30",7.45,7.8,7.13,7.8,220700.0],["2008-10-31",7.6,8.12,7.45,8.1,463600.0],["2008-11-03",8.0,8.52,7.97,8.46,506800.0],["2008-11-04",8.46,8.46,8.12,8.17,227300.0],["2008-11-05",8.09,8.32,8.02,8.04,256500.0],["2008-11-06",8.01,8.15,7.96,7.96,171300.0],["2008-11-07",8.03,8.24,7.93,8.12,212700.0],["2008-11-10",8.12,8.21,7.96,8.03,128800.0],["2008-11-11",7.96,8.13,7.83,7.95,197300.0],["2008-11-12",7.94,8.02,7.75,7.75,172100.0],["2008-11-13",7.78,8.17,7.55,8.17,296900.0],["2008-11-14",7.93,8.1,7.49,7.5,277800.0],["2008-11-17",7.61,7.7,7.27,7.6,159400.0],["2008-11-18",7.61,7.77,7.34,7.68,182300.0],["2008-11-19",7.64,7.76,7.2,7.2,196800.0],["2008-11-20",7.12,7.29,6.85,6.86,209000.0],["2008-11-21",6.9,7.23,6.58,7.21,508300.0],["2008-11-24",7.27,7.48,7.22,7.46,427000.0],["2008-11-25",7.52,7.66,7.33,7.66,313100.0],["2008-11-26",7.58,7.9,7.54,7.9,378000.0],["2008-11-28",7.87,8.06,7.76,8.03,82300.0],["2008-12-01",7.94,7.98,7.52,7.52,250800.0],["2008-12-02",7.67,7.85,7.4,7.83,212700.0],["2008-12-03",7.73,7.97,7.68,7.85,571200.0],["2008-12-04",7.79,8.05,7.69,7.82,262600.0],["2008-12-05",7.73,8.04,7.61,8.04,252700.0],["2008-12-08",8.19,8.26,7.93,8.16,263600.0],["2008-12-09",8.09,8.33,8.0,8.03,222200.0],["2008-12-10",8.09,8.33,8.04,8.28,182000.0],["2008-12-11",8.21,8.34,7.92,8.01,242800.0],["2008-12-12",7.97,8.24,7.9,8.24,247900.0],["2008-12-15",8.31,8.31,7.99,8.18,249500.0],["2008-12-16",8.21,8.44,8.17,8.44,501500.0],["2008-12-17",8.46,8.75,8.31,8.67,421700.0],["2008-12-18",8.74,8.74,8.47,8.51,444100.0],["2008-12-19",8.62,8.75,8.52,8.52,624400.0],["2008-12-22",8.57,8.69,8.41,8.69,303800.0],["2008-12-23",8.69,8.75,8.5,8.55,202200.0],["2008-12-24",8.6,8.65,8.49,8.61,46600.0],["2008-12-26",8.65,8.72,8.5,8.67,293800.0],["2008-12-29",8.62,8.7,8.29,8.36,673800.0],["2008-12-30",8.42,8.44,8.23,8.39,494000.0],["2008-12-31",8.46,8.69,8.31,8.65,360000.0],["2009-01-02",8.52,8.94,8.5,8.83,562100.0],["2009-01-05",8.83,8.99,8.68,8.8,539400.0],["2009-01-06",8.85,8.87,8.57,8.63,411000.0],["2009-01-07",8.48,8.58,8.41,8.49,357500.0],["2009-01-08",8.43,8.57,8.29,8.52,422900.0],["2009-01-09",8.48,8.54,8.21,8.25,377200.0],["2009-01-12",8.25,8.41,8.19,8.2,416200.0],["2009-01-13",8.17,8.4,8.17,8.31,271000.0],["2009-01-14",8.21,8.31,8.03,8.06,256900.0],["2009-01-15",7.97,8.21,7.9,8.08,465300.0],["2009-01-16",8.15,8.17,7.85,8.02,358000.0],["2009-01-20",7.94,8.21,7.88,8.02,610800.0],["2009-01-21",8.15,8.48,8.09,8.48,407300.0],["2009-01-22",8.46,8.46,8.12,8.19,238100.0],["2009-01-23",7.96,8.17,7.94,7.99,195000.0],["2009-01-26",8.0,8.43,7.97,8.35,318900.0],["2009-01-27",8.38,8.5,8.23,8.43,287600.0],["2009-01-28",8.5,8.5,8.41,8.5,175600.0],["2009-01-29",8.44,8.46,8.14,8.16,193300.0],["2009-01-30",8.25,8.35,8.01,8.13,217100.0],["2009-02-02",8.07,8.49,7.96,8.45,352500.0],["2009-02-03",8.54,8.59,8.35,8.51,327400.0],["2009-02-04",8.51,8.65,8.21,8.34,180000.0],["2009-02-05",8.23,8.51,8.23,8.36,322100.0],["2009-02-06",8.31,8.7,8.31,8.68,324500.0],["2009-02-09",8.75,8.75,8.4,8.59,387200.0],["2009-02-10",8.56,8.65,8.29,8.32,312600.0],["2009-02-11",8.34,8.45,8.0,8.05,1494700.0],["2009-02-12",7.92,8.21,7.33,8.06,1468000.0],["2009-02-13",8.09,8.13,7.77,7.83,466600.0],["2009-02-17",7.47,7.59,7.2,7.4,771600.0],["2009-02-18",7.21,7.38,7.08,7.27,310700.0],["2009-02-19",7.34,7.42,7.03,7.04,304100.0],["2009-02-20",7.0,7.09,6.86,7.06,390300.0],["2009-02-23",7.09,7.12,6.84,6.9,262500.0],["2009-02-24",7.0,7.13,6.84,7.11,327500.0],["2009-02-25",7.03,7.04,6.8,6.87,238700.0],["2009-02-26",6.9,6.9,6.62,6.8,314500.0],["2009-02-27",6.66,7.02,6.62,6.86,376400.0],["2009-03-02",6.77,7.01,6.77,6.89,906100.0],["2009-03-03",6.99,6.99,6.67,6.71,707200.0],["2009-03-04",6.72,6.85,6.61,6.77,613900.0],["2009-03-05",6.6,6.75,6.5,6.71,568800.0],["2009-03-06",6.75,6.76,6.37,6.61,297600.0],["2009-03-09",6.52,6.57,6.21,6.24,314700.0],["2009-03-10",6.12,6.4,6.12,6.4,394200.0],["2009-03-11",6.41,6.48,6.27,6.33,218500.0],["2009-03-12",6.28,6.66,6.08,6.62,249500.0],["2009-03-13",6.64,6.74,6.46,6.7,213600.0],["2009-03-16",6.75,6.78,6.52,6.56,240600.0],["2009-03-17",6.52,6.75,6.47,6.65,376200.0],["2009-03-18",6.6,6.89,6.56,6.88,454700.0],["2009-03-19",6.98,6.98,6.65,6.81,224100.0],["2009-03-20",6.84,6.88,6.75,6.85,372800.0],["2009-03-23",6.96,7.19,6.74,7.19,244700.0],["2009-03-24",7.1,7.13,6.94,7.0,218100.0],["2009-03-25",7.05,7.18,6.9,7.01,436300.0],["2009-03-26",7.02,7.19,7.01,7.19,207900.0],["2009-03-27",7.08,7.14,6.9,7.05,276200.0],["2009-03-30",6.88,7.0,6.82,6.97,186200.0],["2009-03-31",7.06,7.12,6.92,6.97,141700.0],["2009-04-01",6.85,7.13,6.75,7.07,268900.0],["2009-04-02",7.18,7.36,7.15,7.28,282200.0],["2009-04-03",7.25,7.34,7.22,7.33,105000.0],["2009-04-06",7.17,7.28,7.03,7.18,164900.0],["2009-04-07",7.06,7.21,7.06,7.11,149400.0],["2009-04-08",7.14,7.24,7.05,7.17,92300.0],["2009-04-09",7.28,7.45,7.17,7.37,162900.0],["2009-04-13",7.28,7.37,7.07,7.16,157000.0],["2009-04-14",7.04,7.09,6.92,7.0,320100.0],["2009-04-15",6.97,7.31,6.96,7.31,265200.0],["2009-04-16",7.36,7.5,7.25,7.48,175500.0],["2009-04-17",7.5,7.5,7.33,7.35,139600.0],["2009-04-20",7.19,7.35,7.06,7.18,143000.0],["2009-04-21",7.13,7.34,7.13,7.33,161700.0],["2009-04-22",7.22,7.44,7.2,7.26,174700.0],["2009-04-23",7.25,7.33,7.13,7.23,247800.0],["2009-04-24",7.28,7.46,7.21,7.37,229500.0],["2009-04-27",7.31,7.52,7.25,7.5,310900.0],["2009-04-28",7.44,7.57,7.32,7.49,273000.0],["2009-04-29",7.53,7.75,7.48,7.59,370300.0],["2009-04-30",7.29,8.12,7.29,7.86,495500.0],["2009-05-01",7.82,8.09,7.76,7.9,271100.0],["2009-05-04",7.95,7.99,7.68,7.7,260600.0],["2009-05-05",7.67,7.69,7.5,7.51,169000.0],["2009-05-06",7.66,7.66,7.41,7.65,204300.0],["2009-05-07",7.71,7.71,7.29,7.36,739200.0],["2009-05-08",7.5,7.61,7.28,7.55,190700.0],["2009-05-11",7.39,7.55,7.28,7.47,154900.0],["2009-05-12",7.48,7.51,7.3,7.47,118700.0],["2009-05-13",7.33,7.38,7.16,7.18,101600.0],["2009-05-14",7.22,7.43,7.18,7.32,189300.0],["2009-05-15",7.27,7.34,7.16,7.2,181500.0],["2009-05-18",7.26,7.46,7.2,7.4,116200.0],["2009-05-19",7.35,7.48,7.22,7.35,100600.0],["2009-05-20",7.38,7.42,7.24,7.25,173900.0],["2009-05-21",7.15,7.17,6.9,7.0,275000.0],["2009-05-22",7.02,7.06,6.88,7.0,118900.0],["2009-05-26",6.95,7.34,6.95,7.22,267100.0],["2009-05-27",7.15,7.28,7.02,7.21,244000.0],["2009-05-28",7.22,7.26,6.97,7.09,275100.0],["2009-05-29",7.09,7.23,6.98,7.23,233800.0],["2009-06-01",7.34,7.4,7.18,7.22,278000.0],["2009-06-02",7.16,7.3,7.12,7.15,235800.0],["2009-06-03",7.11,7.19,7.02,7.18,96300.0],["2009-06-04",7.21,7.34,7.11,7.34,125400.0],["2009-06-05",7.35,7.4,7.15,7.21,104400.0],["2009-06-08",7.17,7.38,7.04,7.26,349500.0],["2009-06-09",7.26,7.28,7.07,7.09,86900.0],["2009-06-10",7.11,7.21,7.0,7.17,290200.0],["2009-06-11",7.21,7.3,7.13,7.26,231600.0],["2009-06-12",7.23,7.23,7.02,7.17,167900.0],["2009-06-15",7.1,7.17,6.97,7.14,203800.0],["2009-06-16",7.2,7.2,6.97,7.05,127800.0],["2009-06-17",7.06,7.2,7.06,7.13,108800.0],["2009-06-18",7.09,7.2,7.04,7.19,83600.0],["2009-06-19",7.14,7.31,7.14,7.29,324900.0],["2009-06-22",7.26,7.31,7.04,7.09,381800.0],["2009-06-23",7.12,7.22,7.1,7.1,154200.0],["2009-06-24",7.16,7.18,7.03,7.07,102000.0],["2009-06-25",7.01,7.18,6.97,7.17,138100.0],["2009-06-26",7.11,7.21,7.11,7.18,409400.0],["2009-06-29",7.21,7.25,7.02,7.2,146800.0],["2009-06-30",7.2,7.23,7.12,7.12,207100.0],["2009-07-01",7.18,7.28,7.1,7.13,202100.0],["2009-07-02",7.12,7.12,6.93,6.93,159300.0],["2009-07-06",6.89,6.91,6.69,6.78,523800.0],["2009-07-07",6.77,6.86,6.73,6.76,189700.0],["2009-07-08",6.77,6.89,6.74,6.82,246800.0],["2009-07-09",6.84,6.86,6.59,6.7,124200.0],["2009-07-10",6.64,6.83,6.6,6.81,421300.0],["2009-07-13",6.82,6.98,6.73,6.98,162900.0],["2009-07-14",6.96,6.99,6.85,6.92,52100.0],["2009-07-15",6.99,7.16,6.89,7.15,192500.0],["2009-07-16",7.09,7.22,7.08,7.11,138800.0],["2009-07-17",7.1,7.24,7.06,7.13,192900.0],["2009-07-20",7.14,7.24,7.08,7.1,277700.0],["2009-07-21",7.12,7.25,7.07,7.25,230200.0],["2009-07-22",7.21,7.25,7.16,7.23,83100.0],["2009-07-23",7.19,7.39,7.16,7.35,148100.0],["2009-07-24",7.27,7.4,7.22,7.39,95600.0],["2009-07-27",7.39,7.39,7.18,7.31,119200.0],["2009-07-28",7.3,7.4,7.17,7.38,139200.0],["2009-07-29",7.2,7.24,6.69,6.99,641400.0],["2009-07-30",7.05,7.08,6.68,6.74,694800.0],["2009-07-31",6.69,6.76,6.52,6.54,641900.0],["2009-08-03",6.64,6.64,6.4,6.5,566500.0],["2009-08-04",6.49,6.59,6.34,6.39,355400.0],["2009-08-05",6.51,6.6,6.38,6.47,356100.0],["2009-08-06",6.52,6.52,6.39,6.4,204200.0],["2009-08-07",6.51,6.63,6.47,6.57,199300.0],["2009-08-10",6.51,6.61,6.48,6.56,192200.0],["2009-08-11",6.56,6.61,6.49,6.49,321400.0],["2009-08-12",6.48,6.85,6.45,6.76,554600.0],["2009-08-13",6.82,6.88,6.67,6.85,309600.0],["2009-08-14",6.71,6.85,6.66,6.83,430200.0],["2009-08-17",6.75,7.04,6.75,6.94,291700.0],["2009-08-18",6.99,7.05,6.92,6.95,248000.0],["2009-08-19",6.88,7.08,6.88,7.06,127000.0],["2009-08-20",7.02,7.04,6.88,7.04,148500.0],["2009-08-21",7.09,7.28,7.06,7.28,358400.0],["2009-08-24",7.31,7.37,7.26,7.29,138900.0],["2009-08-25",7.3,7.32,7.23,7.26,245700.0],["2009-08-26",7.26,7.28,7.22,7.28,66000.0],["2009-08-27",7.28,7.28,7.16,7.27,146600.0],["2009-08-28",7.26,7.3,7.16,7.21,125900.0],["2009-08-31",7.17,7.3,7.09,7.16,315900.0],["2009-09-01",7.15,7.3,7.09,7.1,132500.0],["2009-09-02",7.1,7.17,7.02,7.03,74400.0],["2009-09-03",7.06,7.06,6.97,7.05,103100.0],["2009-09-04",7.06,7.15,6.98,7.13,114300.0],["2009-09-08",7.15,7.19,6.98,7.03,118800.0],["2009-09-09",6.93,7.13,6.93,7.01,136200.0],["2009-09-10",6.99,7.14,6.98,7.14,176000.0],["2009-09-11",7.13,7.19,7.07,7.15,75600.0],["2009-09-14",7.04,7.24,7.04,7.23,79700.0],["2009-09-15",7.15,7.23,7.09,7.13,130200.0],["2009-09-16",7.13,7.2,7.1,7.15,99400.0],["2009-09-17",7.1,7.18,7.07,7.14,116500.0],["2009-09-18",7.15,7.15,7.02,7.09,223600.0],["2009-09-21",7.08,7.3,7.08,7.21,253900.0],["2009-09-22",7.24,7.32,7.19,7.3,278500.0],["2009-09-23",7.35,7.35,7.21,7.22,284600.0],["2009-09-24",7.27,7.33,7.13,7.19,197100.0],["2009-09-25",7.19,7.26,7.15,7.2,293900.0],["2009-09-28",7.21,7.38,7.08,7.32,230900.0],["2009-09-29",7.34,7.35,7.25,7.29,124100.0],["2009-09-30",7.33,7.51,7.16,7.46,358700.0],["2009-10-01",7.44,7.44,7.28,7.28,145200.0],["2009-10-02",7.2,7.36,7.18,7.27,459900.0],["2009-10-05",7.28,7.44,7.22,7.24,227700.0],["2009-10-06",7.28,7.59,7.27,7.58,231600.0],["2009-10-07",7.57,7.62,7.48,7.59,132500.0],["2009-10-08",7.66,7.76,7.53,7.63,196700.0],["2009-10-09",7.65,7.7,7.61,7.66,65700.0],["2009-10-12",7.63,7.69,7.56,7.58,71600.0],["2009-10-13",7.55,7.65,7.52,7.58,63600.0],["2009-10-14",7.63,7.67,7.54,7.66,83900.0],["2009-10-15",7.59,7.66,7.26,7.57,118500.0],["2009-10-16",7.54,7.62,7.48,7.51,109400.0],["2009-10-19",7.56,7.58,7.35,7.57,56500.0],["2009-10-20",7.56,7.59,7.4,7.46,42100.0],["2009-10-21",7.48,7.7,7.42,7.5,188300.0],["2009-10-22",7.47,7.72,7.23,7.7,130600.0],["2009-10-23",7.7,7.7,7.46,7.49,238300.0],["2009-10-26",7.47,7.62,7.32,7.38,105000.0],["2009-10-27",7.32,7.49,7.27,7.31,129500.0],["2009-10-28",7.31,7.39,7.14,7.14,141300.0],["2009-10-29",7.19,7.32,6.76,7.21,397200.0],["2009-10-30",7.12,7.16,6.97,7.04,257000.0],["2009-11-02",7.05,7.1,6.91,7.08,220600.0],["2009-11-03",7.01,7.09,6.97,7.05,202700.0],["2009-11-04",7.11,7.13,6.95,7.02,133700.0],["2009-11-05",7.06,7.2,7.02,7.18,109800.0],["2009-11-06",7.07,7.18,7.07,7.14,53000.0],["2009-11-09",7.24,7.24,7.1,7.14,75300.0],["2009-11-10",7.09,7.18,7.04,7.12,127000.0],["2009-11-11",7.2,7.22,7.06,7.18,265000.0],["2009-11-12",7.19,7.21,7.05,7.1,151700.0],["2009-11-13",7.14,7.24,7.07,7.24,293000.0],["2009-11-16",7.25,7.25,7.09,7.16,396600.0],["2009-11-17",7.12,7.25,7.1,7.25,69000.0],["2009-11-18",7.24,7.25,7.16,7.22,58100.0],["2009-11-19",7.14,7.14,7.03,7.06,80200.0],["2009-11-20",7.04,7.07,6.96,7.04,88300.0],["2009-11-23",7.1,7.15,6.96,7.14,86500.0],["2009-11-24",7.13,7.13,7.01,7.06,74500.0],["2009-11-25",7.11,7.14,7.02,7.05,137400.0],["2009-11-27",6.85,7.04,6.85,6.87,61000.0],["2009-11-30",6.84,6.91,6.7,6.88,192700.0],["2009-12-01",6.96,7.12,6.96,6.96,223800.0],["2009-12-02",6.95,7.12,6.9,6.93,116300.0],["2009-12-03",6.97,7.0,6.69,6.71,197300.0],["2009-12-04",6.86,7.25,6.8,7.21,489100.0],["2009-12-07",7.19,7.34,7.0,7.29,247900.0],["2009-12-08",7.21,7.35,7.18,7.19,187500.0],["2009-12-09",7.19,7.22,7.06,7.14,122100.0],["2009-12-10",7.15,7.16,6.92,6.98,86500.0],["2009-12-11",6.98,6.99,6.88,6.89,97900.0],["2009-12-14",6.91,6.99,6.87,6.89,98000.0],["2009-12-15",6.89,6.98,6.7,6.91,129800.0],["2009-12-16",6.98,6.98,6.85,6.89,114200.0],["2009-12-17",6.83,6.9,6.81,6.86,113300.0],["2009-12-18",6.96,7.01,6.8,7.01,303400.0],["2009-12-21",7.0,7.15,7.0,7.15,211600.0],["2009-12-22",7.14,7.32,7.09,7.29,279400.0],["2009-12-23",7.34,7.46,7.26,7.43,166300.0],["2009-12-24",7.43,7.57,7.42,7.5,87000.0],["2009-12-28",7.55,7.55,7.43,7.51,118200.0],["2009-12-29",7.52,7.58,7.5,7.55,56700.0],["2009-12-30",7.54,7.64,7.5,7.64,91200.0],["2009-12-31",7.6,7.74,7.5,7.7,387200.0],["2010-01-04",7.75,7.84,7.56,7.62,547600.0],["2010-01-05",7.63,7.7,7.43,7.55,190700.0],["2010-01-06",7.52,7.59,7.38,7.4,247700.0],["2010-01-07",7.42,7.53,7.35,7.5,216800.0],["2010-01-08",7.46,7.52,7.42,7.52,99200.0],["2010-01-11",7.53,7.53,7.5,7.52,117300.0],["2010-01-12",7.45,7.52,7.45,7.5,80500.0],["2010-01-13",7.53,7.54,7.47,7.52,116000.0],["2010-01-14",7.52,7.53,7.49,7.52,86800.0],["2010-01-15",7.55,7.55,7.49,7.52,173700.0],["2010-01-19",7.51,7.55,7.46,7.55,115600.0],["2010-01-20",7.48,7.53,7.44,7.49,244900.0],["2010-01-21",7.48,7.53,7.48,7.49,375200.0],["2010-01-22",7.41,7.54,7.41,7.5,168800.0],["2010-01-25",7.51,7.51,7.46,7.49,161100.0],["2010-01-26",7.45,7.47,7.3,7.31,81500.0],["2010-01-27",7.26,7.41,7.25,7.38,92600.0],["2010-01-28",7.39,7.44,7.18,7.29,133200.0],["2010-01-29",7.3,7.38,7.22,7.25,105300.0],["2010-02-01",7.26,7.38,7.19,7.22,133900.0],["2010-02-02",7.2,7.28,7.08,7.18,139900.0],["2010-02-03",7.13,7.2,7.07,7.11,83500.0],["2010-02-04",7.07,7.11,6.95,7.03,208500.0],["2010-02-05",7.02,7.05,6.95,7.03,72700.0],["2010-02-08",7.01,7.04,6.92,6.94,74400.0],["2010-02-09",6.99,7.0,6.91,6.97,188100.0],["2010-02-10",6.93,6.95,6.81,6.84,96500.0],["2010-02-11",6.81,6.95,6.78,6.95,83800.0],["2010-02-12",6.89,6.93,6.72,6.89,94000.0],["2010-02-16",6.69,6.69,6.09,6.19,909100.0],["2010-02-17",6.18,6.28,6.1,6.27,233200.0],["2010-02-18",6.26,6.4,6.23,6.39,183500.0],["2010-02-19",6.39,6.54,6.33,6.52,199400.0],["2010-02-22",6.52,6.55,6.36,6.43,469600.0],["2010-02-23",6.44,6.45,6.22,6.23,461800.0],["2010-02-24",6.23,6.28,6.13,6.22,190100.0],["2010-02-25",6.14,6.3,6.1,6.28,128500.0],["2010-02-26",6.27,6.27,6.15,6.23,133300.0],["2010-03-01",6.24,6.38,6.23,6.38,158000.0],["2010-03-02",6.37,6.41,6.3,6.35,93700.0],["2010-03-03",6.34,6.45,6.25,6.26,185400.0],["2010-03-04",6.28,6.32,6.22,6.27,67800.0],["2010-03-05",6.28,6.4,6.23,6.39,168000.0],["2010-03-08",6.4,6.4,6.31,6.4,108500.0],["2010-03-09",6.35,6.43,6.3,6.39,73300.0],["2010-03-10",6.37,6.42,6.31,6.42,315200.0],["2010-03-11",6.41,6.51,6.37,6.51,78100.0],["2010-03-12",6.51,6.6,6.45,6.59,89300.0],["2010-03-15",6.6,6.69,6.53,6.64,67200.0],["2010-03-16",6.64,6.64,6.51,6.55,80500.0],["2010-03-17",6.54,6.58,6.46,6.53,68900.0],["2010-03-18",6.51,6.57,6.47,6.51,71500.0],["2010-03-19",6.59,6.6,6.4,6.59,227400.0],["2010-03-22",6.54,6.67,6.53,6.65,92900.0],["2010-03-23",6.64,6.69,6.53,6.55,127700.0],["2010-03-24",6.51,6.58,6.48,6.48,139600.0],["2010-03-25",6.5,6.52,6.47,6.51,352700.0],["2010-03-26",6.55,6.58,6.51,6.57,110900.0],["2010-03-29",6.56,6.61,6.45,6.59,86400.0],["2010-03-30",6.59,6.63,6.58,6.63,47100.0],["2010-03-31",6.59,6.64,6.53,6.57,98100.0],["2010-04-01",6.58,6.65,6.49,6.59,265000.0],["2010-04-05",6.59,6.71,6.57,6.71,59200.0],["2010-04-06",6.67,6.73,6.6,6.63,119200.0],["2010-04-07",6.6,6.66,6.54,6.66,189200.0],["2010-04-08",6.65,6.65,6.57,6.61,58900.0],["2010-04-09",6.59,6.63,6.55,6.61,127200.0],["2010-04-12",6.61,6.63,6.58,6.6,94400.0],["2010-04-13",6.57,6.63,6.56,6.59,107600.0],["2010-04-14",6.65,6.67,6.59,6.67,98700.0],["2010-04-15",6.65,6.79,6.54,6.75,109300.0],["2010-04-16",6.77,6.88,6.65,6.83,135200.0],["2010-04-19",6.79,6.86,6.78,6.8,78200.0],["2010-04-20",6.8,6.88,6.76,6.85,57000.0],["2010-04-21",6.83,6.94,6.77,6.94,71500.0],["2010-04-22",6.87,7.04,6.79,7.03,124500.0],["2010-04-23",7.05,7.05,6.89,7.03,79500.0],["2010-04-26",7.05,7.11,7.04,7.09,84700.0],["2010-04-27",7.09,7.14,7.05,7.11,191600.0],["2010-04-28",7.1,7.13,7.07,7.12,72900.0],["2010-04-29",7.11,7.15,7.05,7.15,118700.0],["2010-04-30",7.13,7.2,7.01,7.01,158100.0],["2010-05-03",7.24,7.53,7.21,7.26,426200.0],["2010-05-04",7.22,7.24,7.03,7.14,195500.0],["2010-05-05",7.01,7.01,6.38,6.65,894200.0],["2010-05-06",6.6,6.65,6.38,6.55,294500.0],["2010-05-07",6.48,6.59,6.39,6.41,382000.0],["2010-05-10",6.54,6.58,6.47,6.56,232900.0],["2010-05-11",6.48,6.66,6.47,6.6,223100.0],["2010-05-12",6.6,6.75,6.57,6.72,674100.0],["2010-05-13",6.7,6.78,6.59,6.75,193900.0],["2010-05-14",6.69,6.73,6.64,6.72,196300.0],["2010-05-17",6.73,7.0,6.71,6.84,327200.0],["2010-05-18",6.92,6.92,6.66,6.67,286100.0],["2010-05-19",6.63,6.75,6.59,6.67,186800.0],["2010-05-20",6.55,6.67,6.45,6.46,206800.0],["2010-05-21",6.39,6.56,6.39,6.45,233800.0],["2010-05-24",6.47,6.57,6.37,6.44,145600.0],["2010-05-25",6.32,6.47,6.27,6.44,122800.0],["2010-05-26",6.46,6.62,6.4,6.56,170700.0],["2010-05-27",6.68,6.68,6.54,6.66,83400.0],["2010-05-28",6.63,6.66,6.56,6.6,70100.0],["2010-06-01",6.54,6.75,6.51,6.51,199700.0],["2010-06-02",6.55,6.67,6.46,6.58,219200.0],["2010-06-03",6.56,6.89,6.56,6.86,176100.0],["2010-06-04",6.69,6.76,6.53,6.53,211200.0],["2010-06-07",6.57,6.74,6.45,6.47,229400.0],["2010-06-08",6.48,6.62,6.42,6.57,256500.0],["2010-06-09",6.63,6.76,6.48,6.54,180600.0],["2010-06-10",6.64,6.74,6.56,6.72,148000.0],["2010-06-11",6.63,6.78,6.63,6.78,81900.0],["2010-06-14",6.85,6.85,6.55,6.57,137900.0],["2010-06-15",6.64,6.82,6.61,6.82,213200.0],["2010-06-16",6.75,6.82,6.73,6.73,79100.0],["2010-06-17",6.75,6.79,6.67,6.72,75600.0],["2010-06-18",6.76,6.78,6.68,6.72,178800.0],["2010-06-21",6.81,6.81,6.6,6.66,81400.0],["2010-06-22",6.67,6.73,6.53,6.53,74200.0],["2010-06-23",6.5,6.58,6.5,6.55,40700.0],["2010-06-24",6.5,6.64,6.5,6.55,82700.0],["2010-06-25",6.59,6.95,6.55,6.79,857200.0],["2010-06-28",6.78,6.78,6.59,6.6,106400.0],["2010-06-29",6.5,6.61,6.38,6.43,155900.0],["2010-06-30",6.45,6.5,6.35,6.36,164100.0],["2010-07-01",6.37,6.37,6.13,6.23,1817100.0],["2010-07-02",6.28,6.3,6.13,6.18,156100.0],["2010-07-06",6.28,6.29,6.11,6.2,180600.0],["2010-07-07",6.2,6.36,6.2,6.35,199900.0],["2010-07-08",6.42,6.49,6.38,6.49,108800.0],["2010-07-09",6.47,6.56,6.47,6.52,182500.0],["2010-07-12",6.49,6.59,6.44,6.49,145700.0],["2010-07-13",6.58,6.69,6.56,6.68,166600.0],["2010-07-14",6.64,6.71,6.48,6.49,191500.0],["2010-07-15",6.51,6.61,6.35,6.41,192600.0],["2010-07-16",6.35,6.4,6.17,6.17,244800.0],["2010-07-19",6.2,6.32,6.19,6.27,180400.0],["2010-07-20",6.2,6.36,6.19,6.35,130000.0],["2010-07-21",6.4,6.4,6.2,6.21,138400.0],["2010-07-22",6.3,6.45,6.26,6.44,236400.0],["2010-07-23",6.4,6.57,6.39,6.52,241000.0],["2010-07-26",6.52,6.61,6.34,6.35,346900.0],["2010-07-27",6.41,6.69,6.41,6.63,326900.0],["2010-07-28",6.6,6.74,6.53,6.72,167400.0],["2010-07-29",6.78,6.78,6.5,6.52,203700.0],["2010-07-30",6.43,6.63,6.43,6.59,342600.0],["2010-08-02",6.65,6.65,6.41,6.49,245000.0],["2010-08-03",6.45,6.58,6.39,6.49,132400.0],["2010-08-04",6.51,6.52,6.35,6.4,118600.0],["2010-08-05",6.34,6.41,6.31,6.36,63900.0],["2010-08-06",6.25,6.32,6.11,6.18,151100.0],["2010-08-09",6.19,6.23,6.11,6.23,145900.0],["2010-08-10",6.15,6.27,6.02,6.04,150800.0],["2010-08-11",5.97,5.99,5.75,5.78,251400.0],["2010-08-12",5.79,5.87,5.69,5.69,230100.0],["2010-08-13",5.75,5.94,5.69,5.69,297700.0],["2010-08-16",5.6,5.81,5.6,5.81,147100.0],["2010-08-17",5.85,6.0,5.85,5.96,197400.0],["2010-08-18",5.97,6.0,5.87,5.87,185600.0],["2010-08-19",5.87,5.92,5.64,5.72,166600.0],["2010-08-20",5.68,5.76,5.56,5.73,257300.0],["2010-08-23",5.77,5.9,5.7,5.7,190800.0],["2010-08-24",5.65,5.66,5.42,5.42,229400.0],["2010-08-25",5.37,5.8,5.35,5.8,203800.0],["2010-08-26",5.8,6.08,5.8,6.01,367300.0],["2010-08-27",6.08,6.1,5.91,6.1,121000.0],["2010-08-30",6.06,6.08,5.97,6.01,145800.0],["2010-08-31",5.99,6.03,5.84,5.93,143700.0],["2010-09-01",5.98,6.07,5.92,6.04,143100.0],["2010-09-02",6.06,6.06,5.9,5.9,178200.0],["2010-09-03",6.02,6.07,5.92,6.04,187200.0],["2010-09-07",6.04,6.04,5.82,5.87,99600.0],["2010-09-08",5.87,6.0,5.85,5.99,96300.0],["2010-09-09",6.03,6.05,5.91,5.93,67500.0],["2010-09-10",5.93,6.03,5.88,5.89,95600.0],["2010-09-13",5.92,6.1,5.92,6.08,137100.0],["2010-09-14",6.04,6.1,5.95,6.05,85100.0],["2010-09-15",6.05,6.37,5.95,6.35,169600.0],["2010-09-16",6.33,6.36,6.13,6.14,70000.0],["2010-09-17",6.15,6.27,6.06,6.16,189300.0],["2010-09-20",6.18,6.19,5.97,6.09,285000.0],["2010-09-21",5.47,5.56,5.2,5.49,1186500.0],["2010-09-22",5.49,5.52,5.32,5.41,12368900.0],["2010-09-23",5.4,5.58,5.4,5.58,978900.0],["2010-09-24",5.65,5.8,5.63,5.8,1111200.0],["2010-09-27",5.8,5.8,5.72,5.79,531900.0],["2010-09-28",5.8,5.92,5.76,5.89,2088700.0],["2010-09-29",5.86,5.95,5.83,5.92,610200.0],["2010-09-30",5.96,5.98,5.84,5.93,746300.0],["2010-10-01",5.93,6.02,5.85,6.0,461400.0],["2010-10-04",5.97,6.03,5.84,5.84,1550800.0],["2010-10-05",5.91,5.99,5.84,5.96,239800.0],["2010-10-06",5.94,6.12,5.91,6.11,364700.0],["2010-10-07",6.16,6.16,6.07,6.09,192000.0],["2010-10-08",6.08,6.14,5.99,6.1,186500.0],["2010-10-11",6.09,6.14,6.05,6.1,700100.0],["2010-10-12",6.07,6.07,5.97,5.98,198800.0],["2010-10-13",5.99,6.04,5.96,6.01,404800.0],["2010-10-14",6.01,6.01,5.9,5.94,171100.0],["2010-10-15",6.0,6.02,5.91,5.95,246200.0],["2010-10-18",5.96,6.01,5.92,6.0,315000.0],["2010-10-19",5.91,5.99,5.85,5.88,329100.0],["2010-10-20",5.92,5.97,5.89,5.92,121000.0],["2010-10-21",5.94,5.97,5.75,5.77,747000.0],["2010-10-22",5.78,5.81,5.61,5.65,307600.0],["2010-10-25",5.7,5.7,5.33,5.37,506600.0],["2010-10-26",5.33,5.42,5.33,5.36,928400.0],["2010-10-27",5.35,5.36,5.22,5.27,663300.0],["2010-10-28",5.37,5.85,5.37,5.78,1226700.0],["2010-10-29",5.75,6.0,5.75,5.92,764600.0],["2010-11-01",5.95,6.12,5.91,6.11,551000.0],["2010-11-02",6.15,6.26,6.11,6.25,852100.0],["2010-11-03",6.25,6.25,6.02,6.08,321300.0],["2010-11-04",6.18,6.25,6.1,6.25,613000.0],["2010-11-05",6.24,6.39,6.2,6.34,392100.0],["2010-11-08",6.33,6.4,6.27,6.35,352900.0],["2010-11-09",6.35,6.37,6.28,6.3,455400.0],["2010-11-10",6.34,6.4,6.3,6.4,330600.0],["2010-11-11",6.34,6.4,6.34,6.36,112100.0],["2010-11-12",6.29,6.31,6.18,6.25,162600.0],["2010-11-15",6.27,6.5,6.24,6.47,518500.0],["2010-11-16",6.4,6.44,6.31,6.4,498200.0],["2010-11-17",6.4,6.49,6.29,6.32,263500.0],["2010-11-18",6.41,6.46,6.37,6.4,306000.0],["2010-11-19",6.37,6.37,6.3,6.33,294800.0],["2010-11-22",6.28,6.32,6.19,6.27,268800.0],["2010-11-23",6.15,6.26,6.15,6.21,219600.0],["2010-11-24",6.28,6.4,6.19,6.26,169600.0],["2010-11-26",6.2,6.26,6.19,6.21,41600.0],["2010-11-29",6.16,6.22,6.04,6.17,131700.0],["2010-11-30",6.11,6.12,5.98,6.02,250600.0],["2010-12-01",6.13,6.18,6.08,6.1,188500.0],["2010-12-02",6.09,6.26,6.0,6.25,417100.0],["2010-12-03",6.21,6.3,6.18,6.27,234200.0],["2010-12-06",6.25,6.28,6.24,6.28,224900.0],["2010-12-07",6.34,6.39,6.29,6.33,185500.0],["2010-12-08",6.34,6.46,6.33,6.39,362200.0],["2010-12-09",6.45,6.46,6.36,6.41,226000.0],["2010-12-10",6.45,6.49,6.41,6.46,136800.0],["2010-12-13",6.46,6.47,6.41,6.42,297100.0],["2010-12-14",6.44,6.47,6.39,6.4,253800.0],["2010-12-15",6.38,6.49,6.33,6.39,540800.0],["2010-12-16",6.39,6.39,6.11,6.12,278000.0],["2010-12-17",6.11,6.27,6.09,6.13,901000.0],["2010-12-20",6.17,6.25,6.11,6.21,622400.0],["2010-12-21",6.22,6.33,6.1,6.29,277700.0],["2010-12-22",6.28,6.3,6.06,6.08,132500.0],["2010-12-23",6.07,6.11,5.99,6.01,138700.0],["2010-12-27",6.0,6.04,5.9,6.03,203900.0],["2010-12-28",6.03,6.06,5.97,5.97,273600.0],["2010-12-29",5.99,6.02,5.99,5.99,259700.0],["2010-12-30",6.0,6.09,5.97,6.08,639600.0],["2010-12-31",6.07,6.29,6.07,6.24,395000.0],["2011-01-03",6.3,6.36,6.2,6.33,336300.0],["2011-01-04",6.33,6.33,6.17,6.32,696100.0],["2011-01-05",6.29,6.38,6.23,6.37,637800.0],["2011-01-06",6.36,6.65,6.3,6.65,578800.0],["2011-01-07",6.64,6.7,6.55,6.7,450700.0],["2011-01-10",6.65,6.75,6.62,6.74,375600.0],["2011-01-11",6.75,6.75,6.67,6.71,498200.0],["2011-01-12",6.71,6.75,6.68,6.71,296300.0],["2011-01-13",6.66,6.74,6.58,6.69,395700.0],["2011-01-14",6.67,6.75,6.67,6.72,209100.0],["2011-01-18",6.67,6.74,6.59,6.68,637100.0],["2011-01-19",6.65,6.7,6.6,6.65,659300.0],["2011-01-20",6.6,6.7,6.6,6.65,511400.0],["2011-01-21",6.67,6.92,6.55,6.91,1135200.0],["2011-01-24",6.93,7.12,6.84,7.11,786100.0],["2011-01-25",7.08,7.17,7.01,7.16,415300.0],["2011-01-26",7.19,7.3,7.1,7.21,203900.0],["2011-01-27",7.21,7.21,7.1,7.18,203100.0],["2011-01-28",7.16,7.21,6.94,6.95,214100.0],["2011-01-31",6.99,7.07,6.85,6.97,616900.0],["2011-02-01",6.98,7.08,6.93,7.06,109300.0],["2011-02-02",7.07,7.11,7.0,7.06,112000.0],["2011-02-03",7.07,7.09,6.9,7.0,316000.0],["2011-02-04",6.97,7.03,6.94,7.02,164600.0],["2011-02-07",7.0,7.09,6.96,7.02,96600.0],["2011-02-08",7.03,7.04,6.94,7.04,201900.0],["2011-02-09",6.99,7.01,6.95,6.95,136800.0],["2011-02-10",6.9,7.01,6.89,6.94,240700.0],["2011-02-11",6.9,7.0,6.9,7.0,236300.0],["2011-02-14",6.98,7.08,6.92,7.04,159600.0],["2011-02-15",7.03,7.12,6.97,7.12,215400.0],["2011-02-16",7.0,7.03,6.87,6.95,390100.0],["2011-02-17",6.94,7.14,6.86,7.09,403700.0],["2011-02-18",7.07,7.09,6.97,7.07,288700.0],["2011-02-22",6.99,7.02,6.84,6.98,315100.0],["2011-02-23",6.98,7.0,6.84,6.92,451200.0],["2011-02-24",6.94,7.02,6.8,6.97,525300.0],["2011-02-25",6.95,7.1,6.95,7.07,202800.0],["2011-02-28",7.08,7.09,6.93,7.08,1083700.0],["2011-03-01",7.09,7.22,7.0,7.01,302000.0],["2011-03-02",6.97,7.0,6.92,6.95,561800.0],["2011-03-03",7.02,7.07,6.97,7.03,226800.0],["2011-03-04",7.06,7.06,6.93,6.95,3267700.0],["2011-03-07",6.97,7.0,6.83,6.93,345300.0],["2011-03-08",6.9,7.19,6.9,7.14,217700.0],["2011-03-09",7.16,7.23,7.07,7.21,486600.0],["2011-03-10",7.12,7.12,7.02,7.07,192900.0],["2011-03-11",7.04,7.09,6.9,7.05,163100.0],["2011-03-14",7.04,7.13,6.99,7.0,117800.0],["2011-03-15",6.84,7.04,6.79,7.0,235900.0],["2011-03-16",6.97,7.01,6.81,6.84,220700.0],["2011-03-17",6.91,6.98,6.88,6.95,208300.0],["2011-03-18",6.99,7.08,6.95,7.08,226700.0],["2011-03-21",7.12,7.2,7.07,7.13,166000.0],["2011-03-22",7.11,7.13,6.98,7.02,123400.0],["2011-03-23",7.04,7.04,6.88,6.98,93000.0],["2011-03-24",7.0,7.01,6.91,6.98,88500.0],["2011-03-25",7.0,7.18,6.9,7.12,259000.0],["2011-03-28",7.13,7.17,7.01,7.1,140300.0],["2011-03-29",7.09,7.15,7.03,7.14,172600.0],["2011-03-30",7.14,7.24,7.12,7.22,122000.0],["2011-03-31",7.2,7.25,7.13,7.21,157200.0],["2011-04-01",7.2,7.25,7.14,7.23,442900.0],["2011-04-04",7.2,7.42,7.17,7.41,562300.0],["2011-04-05",7.37,7.43,7.26,7.29,314300.0],["2011-04-06",7.29,7.39,7.25,7.36,141600.0],["2011-04-07",7.38,7.38,7.21,7.26,93800.0],["2011-04-08",7.27,7.33,7.22,7.22,95200.0],["2011-04-11",7.22,7.25,7.09,7.18,85000.0],["2011-04-12",7.1,7.15,7.04,7.04,89600.0],["2011-04-13",7.05,7.05,6.92,7.0,145800.0],["2011-04-14",6.94,7.1,6.94,7.07,71900.0],["2011-04-15",7.04,7.2,7.04,7.18,144900.0],["2011-04-18",7.08,7.14,7.04,7.07,86000.0],["2011-04-19",7.1,7.14,7.01,7.05,134900.0],["2011-04-20",7.12,7.26,7.11,7.13,126100.0],["2011-04-21",7.23,7.24,7.09,7.13,90200.0],["2011-04-25",7.2,7.2,7.09,7.11,113200.0],["2011-04-26",7.04,7.34,7.0,7.24,161000.0],["2011-04-27",7.23,7.24,7.17,7.19,135600.0],["2011-04-28",7.2,7.29,7.18,7.27,160800.0],["2011-04-29",7.3,7.36,7.26,7.33,183000.0],["2011-05-02",7.31,7.33,7.2,7.24,181000.0],["2011-05-03",7.2,7.26,7.17,7.23,90000.0],["2011-05-04",7.23,7.23,7.09,7.16,91000.0],["2011-05-05",7.08,7.26,7.03,7.08,162100.0],["2011-05-06",7.11,7.15,7.01,7.06,203200.0],["2011-05-09",7.04,7.2,7.02,7.16,41000.0],["2011-05-10",7.21,7.36,7.19,7.35,115800.0],["2011-05-11",7.32,7.39,7.28,7.33,134600.0],["2011-05-12",7.25,7.35,7.16,7.35,87000.0],["2011-05-13",7.33,7.36,7.18,7.24,110300.0],["2011-05-16",7.19,7.36,7.13,7.14,214900.0],["2011-05-17",7.12,7.5,7.12,7.5,227800.0],["2011-05-18",7.49,7.64,7.36,7.62,154100.0],["2011-05-19",7.62,7.65,7.51,7.54,136600.0],["2011-05-20",7.53,7.61,7.5,7.52,267700.0],["2011-05-23",7.39,7.58,7.38,7.52,133300.0],["2011-05-24",7.52,7.57,7.48,7.51,165000.0],["2011-05-25",7.47,7.5,7.41,7.49,196700.0],["2011-05-26",7.45,7.65,7.31,7.59,191900.0],["2011-05-27",7.6,7.7,7.54,7.54,207800.0],["2011-05-31",7.59,7.75,7.59,7.65,607800.0],["2011-06-01",7.65,7.66,7.4,7.42,195500.0],["2011-06-02",7.44,7.55,7.29,7.53,236700.0],["2011-06-03",7.43,7.44,7.33,7.39,151700.0],["2011-06-06",7.37,7.45,7.36,7.38,160200.0],["2011-06-07",7.43,7.53,7.38,7.44,151700.0],["2011-06-08",7.4,7.49,7.36,7.46,89200.0],["2011-06-09",7.46,7.52,7.42,7.43,66900.0],["2011-06-10",7.38,7.43,7.2,7.33,139800.0],["2011-06-13",7.34,7.45,7.28,7.38,133200.0],["2011-06-14",7.43,7.57,7.43,7.53,370600.0],["2011-06-15",7.46,7.52,7.34,7.39,104700.0],["2011-06-16",7.38,7.46,7.3,7.43,153200.0],["2011-06-17",7.45,7.45,7.29,7.33,325200.0],["2011-06-20",7.3,7.38,7.21,7.32,152700.0],["2011-06-21",7.36,7.43,7.35,7.39,147500.0],["2011-06-22",7.34,7.37,7.22,7.25,198300.0],["2011-06-23",7.17,7.38,7.11,7.33,138600.0],["2011-06-24",7.33,7.36,7.2,7.25,765300.0],["2011-06-27",7.26,7.33,7.19,7.23,161200.0],["2011-06-28",7.25,7.43,7.22,7.38,109500.0],["2011-06-29",7.38,7.38,7.24,7.28,110700.0],["2011-06-30",7.32,7.4,7.31,7.36,99500.0],["2011-07-01",7.34,7.5,7.29,7.48,170000.0],["2011-07-05",7.49,7.55,7.46,7.49,147700.0],["2011-07-06",7.48,7.55,7.42,7.5,247100.0],["2011-07-07",7.54,7.73,7.53,7.62,149400.0],["2011-07-08",7.53,7.66,7.53,7.61,110200.0],["2011-07-11",7.55,7.62,7.46,7.49,178900.0],["2011-07-12",7.45,7.56,7.43,7.48,147400.0],["2011-07-13",7.5,7.6,7.46,7.5,232100.0],["2011-07-14",7.52,7.52,7.34,7.37,103000.0],["2011-07-15",7.37,7.49,7.37,7.45,135600.0],["2011-07-18",7.4,7.42,7.28,7.36,93500.0],["2011-07-19",7.39,7.5,7.33,7.5,131200.0],["2011-07-20",7.49,7.5,7.37,7.45,109400.0],["2011-07-21",7.49,7.53,7.34,7.35,185100.0],["2011-07-22",7.36,7.4,7.27,7.31,59500.0],["2011-07-25",7.18,7.4,7.08,7.26,179900.0],["2011-07-26",7.25,7.29,7.17,7.2,142300.0],["2011-07-27",7.35,7.5,7.31,7.37,244900.0],["2011-07-28",7.26,7.47,7.15,7.46,196200.0],["2011-07-29",7.41,7.51,7.34,7.46,95200.0],["2011-08-01",7.51,7.51,7.33,7.46,271100.0],["2011-08-02",7.4,7.52,7.37,7.4,576100.0],["2011-08-03",7.4,7.47,7.25,7.27,1217300.0],["2011-08-04",7.19,7.21,6.9,6.9,417400.0],["2011-08-05",6.96,7.03,6.7,6.89,204700.0],["2011-08-08",6.76,6.92,6.45,6.46,356200.0],["2011-08-09",6.55,6.9,6.27,6.9,399700.0],["2011-08-10",6.69,6.75,6.38,6.41,254500.0],["2011-08-11",6.43,6.56,6.36,6.42,406500.0],["2011-08-12",6.44,6.53,6.34,6.38,448700.0],["2011-08-15",6.44,6.82,6.38,6.8,1116600.0],["2011-08-16",6.71,6.84,6.63,6.72,209600.0],["2011-08-17",6.77,6.86,6.71,6.86,186000.0],["2011-08-18",6.66,6.76,6.56,6.64,369200.0],["2011-08-19",6.54,6.77,6.54,6.63,321100.0],["2011-08-22",6.71,6.78,6.62,6.69,277300.0],["2011-08-23",6.69,6.94,6.66,6.92,208300.0],["2011-08-24",6.93,7.0,6.85,7.0,90200.0],["2011-08-25",7.04,7.1,6.76,6.77,172000.0],["2011-08-26",6.72,6.94,6.65,6.81,127000.0],["2011-08-29",6.88,7.03,6.79,7.03,111200.0],["2011-08-30",6.97,7.03,6.81,6.87,438700.0],["2011-08-31",6.9,6.93,6.79,6.81,210900.0],["2011-09-01",6.8,6.89,6.67,6.72,211600.0],["2011-09-02",6.58,6.73,6.53,6.58,265400.0],["2011-09-06",6.43,6.62,6.4,6.59,232600.0],["2011-09-07",6.7,6.71,6.58,6.63,550900.0],["2011-09-08",6.57,6.66,6.57,6.61,183000.0],["2011-09-09",6.55,6.63,6.5,6.57,280300.0],["2011-09-12",6.45,6.61,6.45,6.58,159300.0],["2011-09-13",6.61,6.69,6.56,6.68,181600.0],["2011-09-14",6.75,6.78,6.63,6.68,192800.0],["2011-09-15",6.76,6.78,6.64,6.7,144400.0],["2011-09-16",6.74,6.87,6.67,6.7,265500.0],["2011-09-19",6.6,6.63,6.51,6.57,130500.0],["2011-09-20",6.59,6.69,6.47,6.48,147000.0],["2011-09-21",6.49,6.57,6.25,6.25,134200.0],["2011-09-22",6.11,6.43,6.11,6.37,422800.0],["2011-09-23",6.38,6.54,6.36,6.44,192500.0],["2011-09-26",6.48,6.62,6.39,6.62,119400.0],["2011-09-27",6.71,6.8,6.63,6.67,186300.0],["2011-09-28",6.64,6.65,6.41,6.41,263000.0],["2011-09-29",6.54,6.63,6.44,6.62,215800.0],["2011-09-30",6.55,6.73,6.51,6.59,187900.0],["2011-10-03",6.54,6.63,6.26,6.26,216600.0],["2011-10-04",6.24,6.44,6.1,6.37,498800.0],["2011-10-05",6.4,6.56,6.28,6.51,227900.0],["2011-10-06",6.51,6.59,6.46,6.56,150000.0],["2011-10-07",6.56,6.58,6.38,6.39,202100.0],["2011-10-10",6.51,6.56,6.46,6.56,254400.0],["2011-10-11",6.5,6.74,6.45,6.72,601100.0],["2011-10-12",6.74,7.07,6.72,7.0,300900.0],["2011-10-13",6.94,7.03,6.86,6.98,141100.0],["2011-10-14",7.03,7.06,6.92,6.99,118600.0],["2011-10-17",6.91,6.96,6.8,6.82,483300.0],["2011-10-18",6.84,6.97,6.75,6.94,196400.0],["2011-10-19",6.92,6.98,6.71,6.74,175900.0],["2011-10-20",6.77,6.79,6.57,6.67,152000.0],["2011-10-21",6.77,6.79,6.62,6.65,190600.0],["2011-10-24",6.65,6.73,6.56,6.68,230900.0],["2011-10-25",6.62,6.67,6.46,6.47,203200.0],["2011-10-26",6.48,6.6,6.37,6.53,243100.0],["2011-10-27",6.68,6.75,6.52,6.68,368400.0],["2011-10-28",6.68,6.73,6.54,6.59,196000.0],["2011-10-31",6.48,6.5,6.32,6.33,236100.0],["2011-11-01",6.13,6.25,6.04,6.07,277000.0],["2011-11-02",6.16,6.24,5.96,6.03,353400.0],["2011-11-03",6.08,6.1,5.91,6.07,265600.0],["2011-11-04",6.02,6.3,5.96,6.26,417400.0],["2011-11-07",6.26,6.33,6.19,6.28,145300.0],["2011-11-08",6.31,6.33,6.16,6.28,160300.0],["2011-11-09",6.12,6.12,5.94,5.95,182000.0],["2011-11-10",6.02,6.03,5.87,5.98,180000.0],["2011-11-11",6.01,6.01,5.85,5.91,181800.0],["2011-11-14",5.9,5.9,5.74,5.78,265600.0],["2011-11-15",5.78,5.99,5.72,5.91,299600.0],["2011-11-16",5.83,5.92,5.81,5.82,138800.0],["2011-11-17",5.8,5.92,5.77,5.82,142100.0],["2011-11-18",5.83,5.89,5.7,5.79,119800.0],["2011-11-21",5.69,5.79,5.64,5.7,115600.0],["2011-11-22",5.69,5.73,5.58,5.64,100400.0],["2011-11-23",5.61,5.62,5.47,5.47,141200.0],["2011-11-25",5.44,5.52,5.27,5.28,59900.0],["2011-11-28",5.83,6.02,5.69,5.99,315000.0],["2011-11-29",6.07,6.07,5.83,5.94,341700.0],["2011-11-30",6.1,6.12,6.0,6.02,382200.0],["2011-12-01",6.01,6.01,5.88,5.94,126500.0],["2011-12-02",6.01,6.06,5.97,6.02,88500.0],["2011-12-05",6.11,6.11,5.98,6.1,186100.0],["2011-12-06",6.1,6.2,6.02,6.14,92200.0],["2011-12-07",6.11,6.11,6.01,6.05,134300.0],["2011-12-08",6.02,6.05,5.9,5.92,166500.0],["2011-12-09",5.95,6.09,5.86,6.01,145900.0],["2011-12-12",5.96,6.03,5.88,6.01,111900.0],["2011-12-13",6.06,6.11,5.83,5.84,153800.0],["2011-12-14",5.74,6.01,5.74,5.99,494600.0],["2011-12-15",6.07,6.07,5.94,6.01,125200.0],["2011-12-16",6.04,6.1,5.87,6.02,216800.0],["2011-12-19",6.05,6.08,5.77,5.79,201000.0],["2011-12-20",5.86,6.03,5.81,6.02,184900.0],["2011-12-21",5.98,6.09,5.94,6.05,160800.0],["2011-12-22",6.09,6.16,6.06,6.09,104900.0],["2011-12-23",6.09,6.19,6.09,6.12,174300.0],["2011-12-27",6.07,6.18,6.01,6.15,50600.0],["2011-12-28",6.11,6.11,6.06,6.07,90100.0],["2011-12-29",6.12,6.16,6.07,6.09,106400.0],["2011-12-30",6.06,6.14,6.04,6.11,99500.0],["2012-01-03",6.21,6.21,6.11,6.12,267600.0],["2012-01-04",6.07,6.11,5.98,6.02,150300.0],["2012-01-05",5.96,6.02,5.82,5.99,93000.0],["2012-01-06",6.0,6.02,5.88,5.96,106300.0],["2012-01-09",6.01,6.02,5.88,5.9,306900.0],["2012-01-10",5.97,6.02,5.87,6.0,794100.0],["2012-01-11",5.96,6.01,5.94,6.0,240500.0],["2012-01-12",6.01,6.05,5.97,6.02,237600.0],["2012-01-13",5.95,6.13,5.93,6.09,177600.0],["2012-01-17",6.12,6.19,6.09,6.13,134600.0],["2012-01-18",6.11,6.12,6.06,6.12,97900.0],["2012-01-19",6.13,6.17,6.03,6.11,120000.0],["2012-01-20",6.09,6.21,6.09,6.16,83000.0],["2012-01-23",6.14,6.17,6.07,6.09,81300.0],["2012-01-24",6.07,6.24,6.06,6.2,122900.0],["2012-01-25",6.18,6.24,6.06,6.12,129900.0],["2012-01-26",6.12,6.2,6.05,6.09,172100.0],["2012-01-27",6.08,6.24,6.06,6.22,66600.0],["2012-01-30",6.17,6.28,6.14,6.23,121600.0],["2012-01-31",6.23,6.31,6.18,6.27,78000.0],["2012-02-01",6.28,6.47,6.27,6.44,121800.0],["2012-02-02",6.45,6.5,6.37,6.49,67300.0],["2012-02-03",6.55,6.65,6.47,6.55,131600.0],["2012-02-06",6.5,6.55,6.48,6.54,44000.0],["2012-02-07",6.49,6.54,6.46,6.5,55300.0],["2012-02-08",6.49,6.55,6.47,6.51,89100.0],["2012-02-09",6.5,6.52,6.46,6.5,119400.0],["2012-02-10",6.47,6.56,6.46,6.56,79200.0],["2012-02-13",6.58,6.7,6.52,6.63,108000.0],["2012-02-14",6.58,6.58,6.47,6.56,71400.0],["2012-02-15",6.58,6.61,6.51,6.57,115200.0],["2012-02-16",6.35,6.72,6.22,6.6,182800.0],["2012-02-17",6.64,6.72,6.54,6.69,90200.0],["2012-02-21",6.69,6.79,6.62,6.71,71100.0],["2012-02-22",6.69,6.72,6.55,6.7,156900.0],["2012-02-23",6.73,6.79,6.66,6.75,101400.0],["2012-02-24",6.77,6.77,6.66,6.76,68000.0],["2012-02-27",6.69,6.69,6.47,6.59,116200.0],["2012-02-28",6.61,6.61,6.48,6.49,175200.0],["2012-02-29",6.53,6.62,6.39,6.5,121300.0],["2012-03-01",6.55,6.73,6.54,6.71,297000.0],["2012-03-02",6.72,6.76,6.48,6.55,208900.0],["2012-03-05",6.55,6.72,6.51,6.61,78000.0],["2012-03-06",6.54,6.58,6.5,6.51,113300.0],["2012-03-07",6.52,6.75,6.5,6.73,175600.0],["2012-03-08",6.75,6.75,6.55,6.63,54900.0],["2012-03-09",6.61,6.75,6.56,6.64,78600.0],["2012-03-12",6.62,6.72,6.59,6.6,33000.0],["2012-03-13",6.64,6.74,6.58,6.73,75600.0],["2012-03-14",6.7,6.7,6.51,6.58,58100.0],["2012-03-15",6.57,6.6,6.5,6.58,81000.0],["2012-03-16",6.6,6.65,6.43,6.65,228100.0],["2012-03-19",6.61,6.73,6.53,6.7,75600.0],["2012-03-20",6.64,6.7,6.61,6.62,70100.0],["2012-03-21",6.65,6.66,6.4,6.43,70100.0],["2012-03-22",6.36,6.51,6.36,6.51,164000.0],["2012-03-23",6.48,6.57,6.46,6.55,125300.0],["2012-03-26",6.58,6.6,6.5,6.56,117300.0],["2012-03-27",6.57,6.6,6.48,6.54,88600.0],["2012-03-28",6.56,6.56,6.44,6.55,58600.0],["2012-03-29",6.51,6.57,6.48,6.52,46500.0],["2012-03-30",6.57,6.57,6.31,6.32,87400.0],["2012-04-02",6.28,6.63,6.24,6.62,135400.0],["2012-04-03",6.58,6.58,6.43,6.47,85200.0],["2012-04-04",6.41,6.42,6.26,6.27,118100.0],["2012-04-05",6.23,6.5,6.23,6.47,66000.0],["2012-04-09",6.36,6.5,6.34,6.4,89300.0],["2012-04-10",6.37,6.42,6.21,6.32,157200.0],["2012-04-11",6.37,6.46,6.29,6.45,102000.0],["2012-04-12",6.42,6.47,6.29,6.3,113600.0],["2012-04-13",6.26,6.27,6.21,6.21,134000.0],["2012-04-16",6.22,6.27,6.11,6.15,863500.0],["2012-04-17",6.16,6.25,6.16,6.23,153700.0],["2012-04-18",6.17,6.17,5.99,6.1,136800.0],["2012-04-19",6.09,6.13,6.03,6.1,136200.0],["2012-04-20",6.17,6.17,6.05,6.09,179700.0],["2012-04-23",6.0,6.06,5.78,5.85,233700.0],["2012-04-24",5.84,5.99,5.84,5.95,141000.0],["2012-04-25",5.95,6.09,5.88,5.95,123400.0],["2012-04-26",5.92,6.01,5.92,5.94,92500.0],["2012-04-27",5.96,6.04,5.92,6.02,260900.0],["2012-04-30",6.04,6.08,5.96,6.07,169000.0],["2012-05-01",6.04,6.17,6.0,6.13,211400.0],["2012-05-02",6.11,6.12,5.96,6.09,229000.0],["2012-05-03",6.07,6.09,5.96,5.99,191000.0],["2012-05-04",5.95,5.99,5.81,5.95,173700.0],["2012-05-07",5.92,5.98,5.86,5.94,74000.0],["2012-05-08",5.92,6.07,5.89,6.05,165200.0],["2012-05-09",5.98,6.14,5.94,6.11,104000.0],["2012-05-10",6.12,6.19,6.1,6.18,109200.0],["2012-05-11",6.15,6.18,6.1,6.18,210000.0],["2012-05-14",6.11,6.24,6.09,6.18,162900.0],["2012-05-15",6.16,6.25,6.15,6.24,120000.0],["2012-05-16",6.24,6.29,6.2,6.26,102400.0],["2012-05-17",6.24,6.25,6.17,6.18,234400.0],["2012-05-18",6.17,6.18,6.02,6.05,178000.0],["2012-05-21",6.04,6.12,6.04,6.09,58000.0],["2012-05-22",6.06,6.07,5.84,5.87,86000.0],["2012-05-23",5.81,5.96,5.73,5.91,186000.0],["2012-05-24",5.9,5.9,5.73,5.81,78100.0],["2012-05-25",5.79,5.8,5.71,5.76,120600.0],["2012-05-29",5.81,5.94,5.77,5.79,144100.0],["2012-05-30",5.73,5.85,5.72,5.77,99800.0],["2012-05-31",5.79,5.81,5.63,5.64,267500.0],["2012-06-01",5.56,5.73,5.56,5.61,205900.0],["2012-06-04",5.64,5.77,5.63,5.75,96700.0],["2012-06-05",5.72,5.85,5.72,5.76,121800.0],["2012-06-06",5.78,5.86,5.74,5.75,155100.0],["2012-06-07",5.82,5.84,5.78,5.81,86400.0],["2012-06-08",5.81,5.94,5.78,5.92,78500.0],["2012-06-11",5.96,5.96,5.65,5.65,105000.0],["2012-06-12",5.66,5.74,5.43,5.47,166100.0],["2012-06-13",5.48,5.61,5.48,5.57,156200.0],["2012-06-14",5.56,5.65,5.56,5.64,57600.0],["2012-06-15",5.63,5.63,5.41,5.53,262500.0],["2012-06-18",5.48,5.56,5.48,5.5,64000.0],["2012-06-19",5.5,5.77,5.5,5.65,90500.0],["2012-06-20",5.62,5.74,5.5,5.64,165300.0],["2012-06-21",5.62,5.66,5.44,5.5,262800.0],["2012-06-22",5.51,5.66,5.49,5.59,234300.0],["2012-06-25",5.52,5.65,5.49,5.56,88000.0],["2012-06-26",5.55,5.88,5.47,5.75,752200.0],["2012-06-27",5.74,5.83,5.74,5.83,65700.0],["2012-06-28",5.77,5.81,5.73,5.81,120600.0],["2012-06-29",5.88,5.95,5.83,5.94,165600.0],["2012-07-02",5.94,5.96,5.77,5.96,102000.0],["2012-07-03",5.93,6.0,5.89,5.92,63900.0],["2012-07-05",5.9,5.99,5.9,5.96,109100.0],["2012-07-06",5.9,5.98,5.9,5.96,46200.0],["2012-07-09",5.95,5.95,5.85,5.91,53200.0],["2012-07-10",5.92,5.94,5.84,5.93,72900.0],["2012-07-11",5.92,6.01,5.9,5.99,63700.0],["2012-07-12",5.98,6.0,5.87,6.0,62400.0],["2012-07-13",6.0,6.07,5.93,6.05,66000.0],["2012-07-16",6.05,6.11,6.0,6.05,63800.0],["2012-07-17",6.09,6.1,5.98,6.04,49700.0],["2012-07-18",6.01,6.16,5.97,6.07,210900.0],["2012-07-19",6.09,6.1,5.98,6.07,496000.0],["2012-07-20",6.03,6.08,5.9,5.9,87400.0],["2012-07-23",5.83,5.95,5.76,5.9,113800.0],["2012-07-24",5.9,5.99,5.8,5.83,69600.0],["2012-07-25",5.81,5.81,5.24,5.25,236300.0],["2012-07-26",5.28,5.28,5.07,5.21,183800.0],["2012-07-27",5.2,5.41,5.16,5.23,267100.0],["2012-07-30",5.25,5.37,5.11,5.26,237700.0],["2012-07-31",5.24,5.35,5.23,5.29,310100.0],["2012-08-01",5.31,5.36,5.19,5.2,182600.0],["2012-08-02",5.2,5.26,5.18,5.21,135900.0],["2012-08-03",5.25,5.35,5.16,5.3,92300.0],["2012-08-06",5.29,5.46,5.28,5.4,117400.0],["2012-08-07",5.43,5.46,5.34,5.42,142800.0],["2012-08-08",5.39,5.49,5.3,5.38,31100.0],["2012-08-09",5.36,5.6,5.35,5.55,309200.0],["2012-08-10",5.54,5.62,5.5,5.6,177100.0],["2012-08-13",5.6,5.83,5.55,5.7,493600.0],["2012-08-14",5.74,5.78,5.52,5.55,64500.0],["2012-08-15",5.54,5.67,5.49,5.58,419400.0],["2012-08-16",5.56,5.69,5.52,5.62,109700.0],["2012-08-17",5.67,5.75,5.63,5.72,273800.0],["2012-08-20",5.72,5.74,5.65,5.69,77900.0],["2012-08-21",5.67,5.72,5.54,5.59,175700.0],["2012-08-22",5.59,5.63,5.51,5.57,83100.0],["2012-08-23",5.55,5.58,5.54,5.55,63800.0],["2012-08-24",5.57,5.64,5.54,5.58,106100.0],["2012-08-27",5.55,5.66,5.55,5.65,76900.0],["2012-08-28",5.65,5.65,5.56,5.61,56100.0],["2012-08-29",5.6,5.64,5.56,5.59,43600.0],["2012-08-30",5.57,5.62,5.57,5.58,74500.0],["2012-08-31",5.63,5.63,5.53,5.54,121800.0],["2012-09-04",5.56,5.7,5.54,5.67,86900.0],["2012-09-05",5.69,5.69,5.58,5.61,110000.0],["2012-09-06",5.62,5.69,5.61,5.68,277200.0],["2012-09-07",5.7,5.97,5.64,5.94,180200.0],["2012-09-10",5.92,5.97,5.82,5.92,70900.0],["2012-09-11",5.91,5.91,5.83,5.85,49200.0],["2012-09-12",5.85,5.97,5.85,5.96,117900.0],["2012-09-13",5.94,6.05,5.9,6.0,546500.0],["2012-09-14",5.99,6.19,5.99,6.15,152300.0],["2012-09-17",6.1,6.18,5.96,6.18,105300.0],["2012-09-18",6.16,6.31,6.05,6.29,163100.0],["2012-09-19",6.25,6.25,6.08,6.13,282100.0],["2012-09-20",6.07,6.19,6.03,6.12,68100.0],["2012-09-21",6.15,6.15,5.93,5.97,263100.0],["2012-09-24",5.95,6.03,5.89,6.0,143600.0],["2012-09-25",6.02,6.09,5.97,5.97,115700.0],["2012-09-26",5.97,6.01,5.88,5.89,63200.0],["2012-09-27",5.89,5.95,5.82,5.85,82900.0],["2012-09-28",5.82,6.07,5.8,6.02,296100.0],["2012-10-01",6.02,6.09,5.95,6.04,71900.0],["2012-10-02",6.05,6.12,5.99,6.05,97400.0],["2012-10-03",6.07,6.12,6.0,6.06,42600.0],["2012-10-04",6.06,6.15,6.0,6.14,79800.0],["2012-10-05",6.14,6.22,6.11,6.16,112000.0],["2012-10-08",6.16,6.18,6.1,6.11,33500.0],["2012-10-09",6.11,6.14,5.85,6.1,118300.0],["2012-10-10",6.11,6.12,6.02,6.04,40100.0],["2012-10-11",6.05,6.16,6.05,6.1,39100.0],["2012-10-12",6.06,6.15,6.02,6.02,33700.0],["2012-10-15",6.02,6.08,5.9,6.04,90400.0],["2012-10-16",6.07,6.11,6.06,6.08,51000.0],["2012-10-17",6.11,6.11,5.96,6.02,33400.0],["2012-10-18",5.99,6.04,5.76,5.79,241100.0],["2012-10-19",5.75,5.88,5.67,5.75,123100.0],["2012-10-22",5.75,5.83,5.73,5.82,53100.0],["2012-10-23",5.8,5.8,5.73,5.75,32100.0],["2012-10-24",5.75,6.08,5.66,5.91,172800.0],["2012-10-25",5.9,5.9,5.61,5.64,92700.0],["2012-10-26",5.66,5.68,5.54,5.6,72000.0],["2012-10-31",5.58,5.61,5.5,5.52,77500.0],["2012-11-01",5.52,5.67,5.41,5.58,66400.0],["2012-11-02",5.61,5.65,5.52,5.53,260000.0],["2012-11-05",5.55,5.62,5.5,5.54,79800.0],["2012-11-06",5.56,5.72,5.56,5.7,42000.0],["2012-11-07",5.65,5.66,5.48,5.52,92200.0],["2012-11-08",5.53,5.55,5.45,5.5,101900.0],["2012-11-09",5.47,5.57,5.4,5.52,108600.0],["2012-11-12",5.5,5.59,5.44,5.48,46000.0],["2012-11-13",5.5,5.56,5.45,5.5,96500.0],["2012-11-14",5.49,5.54,5.19,5.41,332200.0],["2012-11-15",5.39,5.41,5.32,5.33,558700.0],["2012-11-16",5.29,5.57,5.28,5.56,117300.0],["2012-11-19",5.6,5.72,5.5,5.67,135200.0],["2012-11-20",5.65,5.66,5.6,5.65,44300.0],["2012-11-21",5.65,5.69,5.55,5.61,134200.0],["2012-11-23",5.64,5.64,5.54,5.58,30500.0],["2012-11-26",5.58,5.67,5.51,5.55,74000.0],["2012-11-27",5.55,5.68,5.53,5.6,127900.0],["2012-11-28",5.57,5.65,5.52,5.6,150400.0],["2012-11-29",5.63,5.71,5.6,5.63,105700.0],["2012-11-30",5.65,5.84,5.62,5.81,159100.0],["2012-12-03",5.85,5.9,5.81,5.88,79200.0],["2012-12-04",5.88,5.89,5.76,5.78,98600.0],["2012-12-05",5.79,5.83,5.7,5.8,81100.0],["2012-12-06",5.78,5.81,5.52,5.65,75100.0],["2012-12-07",5.68,5.69,5.63,5.66,83400.0],["2012-12-10",5.68,5.73,5.61,5.66,73300.0],["2012-12-11",5.7,5.8,5.6,5.79,70100.0],["2012-12-12",5.8,5.8,5.63,5.63,48600.0],["2012-12-13",5.62,5.64,5.49,5.63,127000.0],["2012-12-14",5.6,5.79,5.54,5.6,183200.0],["2012-12-17",5.6,5.69,5.49,5.61,129400.0],["2012-12-18",5.59,5.79,5.58,5.75,118300.0],["2012-12-19",5.74,5.96,5.71,5.96,100200.0],["2012-12-20",5.94,6.1,5.87,5.99,145200.0],["2012-12-21",5.96,5.99,5.68,5.83,301000.0],["2012-12-24",5.81,5.96,5.81,5.87,28400.0],["2012-12-26",5.86,5.95,5.69,5.8,66200.0],["2012-12-27",5.8,5.83,5.65,5.72,58800.0],["2012-12-28",5.7,5.84,5.64,5.71,79700.0],["2012-12-31",5.68,5.98,5.68,5.91,263600.0],["2013-01-02",6.0,6.2,5.98,6.0,268100.0],["2013-01-03",6.0,6.06,5.86,5.86,111100.0],["2013-01-04",5.92,6.04,5.86,5.92,129300.0],["2013-01-07",5.9,5.9,5.73,5.83,94500.0],["2013-01-08",5.81,5.9,5.8,5.81,76100.0],["2013-01-09",5.84,5.95,5.82,5.93,287500.0],["2013-01-10",5.92,5.97,5.86,5.92,50300.0],["2013-01-11",5.93,5.95,5.87,5.92,188600.0],["2013-01-14",5.92,5.96,5.84,5.87,132100.0],["2013-01-15",5.87,5.91,5.82,5.88,82400.0],["2013-01-16",5.85,5.87,5.66,5.71,103400.0],["2013-01-17",5.74,5.75,5.68,5.7,100800.0],["2013-01-18",5.68,5.71,5.62,5.7,99000.0],["2013-01-22",5.68,5.72,5.6,5.7,138500.0],["2013-01-23",5.68,5.76,5.61,5.76,635200.0],["2013-01-24",5.77,6.04,5.76,5.94,331700.0],["2013-01-25",5.97,5.97,5.69,5.7,202300.0],["2013-01-28",5.72,5.84,5.72,5.81,173600.0],["2013-01-29",5.83,5.83,5.74,5.77,201000.0],["2013-01-30",5.78,6.02,5.76,5.99,508300.0],["2013-01-31",6.0,6.08,5.96,6.06,259500.0],["2013-02-01",6.06,6.1,5.98,6.1,117400.0],["2013-02-04",6.06,6.11,6.02,6.06,194200.0],["2013-02-05",6.06,6.09,6.01,6.01,167400.0],["2013-02-06",6.05,6.05,5.96,6.01,83300.0],["2013-02-07",5.99,6.03,5.93,5.96,34900.0],["2013-02-08",5.96,6.18,5.96,6.13,127100.0],["2013-02-11",6.12,6.25,6.05,6.19,128200.0],["2013-02-12",6.21,6.27,6.19,6.21,67800.0],["2013-02-13",6.25,6.31,6.13,6.31,176200.0],["2013-02-14",6.23,6.32,6.1,6.23,119600.0],["2013-02-15",6.28,6.3,6.24,6.29,146400.0],["2013-02-19",6.3,6.48,6.26,6.48,334800.0],["2013-02-20",6.43,6.55,6.39,6.47,403700.0],["2013-02-21",6.45,6.54,6.41,6.44,191500.0],["2013-02-22",6.48,6.52,6.42,6.52,207300.0],["2013-02-25",6.49,6.59,6.25,6.27,308500.0],["2013-02-26",6.3,6.36,6.25,6.34,123300.0],["2013-02-27",6.33,6.51,6.3,6.32,155000.0],["2013-02-28",6.31,6.44,6.25,6.36,127100.0],["2013-03-01",6.28,6.41,6.2,6.39,201800.0],["2013-03-04",6.37,6.53,6.37,6.43,168500.0],["2013-03-05",6.4,6.5,6.33,6.47,204000.0],["2013-03-06",6.47,6.47,6.33,6.41,143200.0],["2013-03-07",6.4,6.47,6.33,6.45,117900.0],["2013-03-08",6.5,6.52,6.42,6.45,129500.0],["2013-03-11",6.38,6.45,6.27,6.34,172800.0],["2013-03-12",6.31,6.43,6.31,6.36,81200.0],["2013-03-13",6.38,6.39,6.31,6.35,69200.0],["2013-03-14",6.35,6.54,6.35,6.52,133800.0],["2013-03-15",6.49,6.55,6.46,6.55,200100.0],["2013-03-18",6.48,6.51,6.4,6.48,164400.0],["2013-03-19",6.47,6.56,6.46,6.53,69600.0],["2013-03-20",6.54,6.54,6.43,6.54,124700.0],["2013-03-21",6.47,6.52,6.42,6.44,162300.0],["2013-03-22",6.44,6.5,6.31,6.36,111800.0],["2013-03-25",6.38,6.53,6.38,6.53,227300.0],["2013-03-26",6.55,6.59,6.49,6.55,246100.0],["2013-03-27",6.5,6.5,6.4,6.43,150300.0],["2013-03-28",6.45,6.45,6.3,6.38,146800.0],["2013-04-01",6.36,6.41,6.25,6.36,136600.0],["2013-04-02",6.37,6.48,6.37,6.42,105500.0],["2013-04-03",6.41,6.41,6.3,6.31,81500.0],["2013-04-04",6.33,6.36,6.25,6.29,162600.0],["2013-04-05",6.15,6.25,6.1,6.15,207400.0],["2013-04-08",6.15,6.32,6.11,6.29,149700.0],["2013-04-09",6.28,6.28,6.15,6.15,114100.0],["2013-04-10",6.19,6.25,6.1,6.2,147700.0],["2013-04-11",6.17,6.2,6.14,6.18,157400.0],["2013-04-12",6.14,6.23,6.05,6.22,96800.0],["2013-04-15",6.17,6.23,6.03,6.05,176200.0],["2013-04-16",6.07,6.15,6.01,6.14,97700.0],["2013-04-17",6.11,6.19,6.0,6.1,153500.0],["2013-04-18",6.09,6.21,6.07,6.17,177500.0],["2013-04-19",6.16,6.24,6.13,6.15,139900.0],["2013-04-22",6.14,6.22,5.99,6.19,121700.0],["2013-04-23",6.24,6.24,6.12,6.18,121900.0],["2013-04-24",6.16,6.28,6.15,6.26,92200.0],["2013-04-25",6.26,6.49,6.26,6.43,160400.0],["2013-04-26",6.43,6.46,6.34,6.39,137900.0],["2013-04-29",6.45,6.52,6.41,6.46,246300.0],["2013-04-30",6.48,6.55,6.43,6.49,173300.0],["2013-05-01",6.48,6.54,6.36,6.37,207600.0],["2013-05-02",6.43,6.55,6.25,6.3,87500.0],["2013-05-03",6.39,6.5,6.38,6.4,143200.0],["2013-05-06",6.42,6.54,6.4,6.52,86400.0],["2013-05-07",6.48,6.53,6.42,6.47,83400.0],["2013-05-08",6.42,6.49,6.41,6.47,56000.0],["2013-05-09",6.47,6.58,6.41,6.52,110200.0],["2013-05-10",6.51,6.56,6.47,6.53,103100.0],["2013-05-13",6.54,6.63,6.53,6.55,82300.0],["2013-05-14",6.55,6.63,6.5,6.56,106200.0],["2013-05-15",6.57,6.65,6.55,6.64,512300.0],["2013-05-16",6.61,6.67,6.55,6.62,78000.0],["2013-05-17",6.6,6.69,6.48,6.62,120400.0],["2013-05-20",6.59,6.7,6.57,6.69,89500.0],["2013-05-21",6.68,6.7,6.6,6.67,43800.0],["2013-05-22",6.64,6.7,6.41,6.49,128200.0],["2013-05-23",6.45,6.58,6.3,6.38,195900.0],["2013-05-24",6.33,6.48,6.31,6.47,51500.0],["2013-05-28",6.53,6.65,6.42,6.6,547300.0],["2013-05-29",6.57,6.63,6.53,6.6,67500.0],["2013-05-30",6.6,6.68,6.58,6.67,61300.0],["2013-05-31",6.62,6.7,6.59,6.66,238200.0],["2013-06-03",6.65,6.75,6.6,6.72,268000.0],["2013-06-04",6.72,6.74,6.54,6.65,142000.0],["2013-06-05",6.65,6.7,6.55,6.64,131500.0],["2013-06-06",6.63,6.68,6.58,6.67,139900.0],["2013-06-07",6.72,6.72,6.58,6.65,143300.0],["2013-06-10",6.69,6.75,6.61,6.69,128400.0],["2013-06-11",6.65,6.68,6.62,6.67,33400.0],["2013-06-12",6.72,6.72,6.61,6.65,94600.0],["2013-06-13",6.63,6.76,6.55,6.74,159600.0],["2013-06-14",6.69,6.87,6.65,6.65,149200.0],["2013-06-17",6.72,6.75,6.58,6.69,196300.0],["2013-06-18",6.68,6.69,6.61,6.68,187200.0],["2013-06-19",6.66,6.7,6.63,6.67,236900.0],["2013-06-20",6.65,6.73,6.55,6.68,107500.0],["2013-06-21",6.56,6.74,6.54,6.71,188100.0],["2013-06-24",6.65,6.74,6.62,6.65,111900.0],["2013-06-25",6.67,6.74,6.59,6.73,105200.0],["2013-06-26",6.75,6.75,6.66,6.66,57400.0],["2013-06-27",6.67,6.72,6.67,6.71,77200.0],["2013-06-28",6.68,6.78,6.68,6.71,200900.0],["2013-07-01",6.74,6.78,6.71,6.78,65700.0],["2013-07-02",6.76,6.82,6.73,6.81,95000.0],["2013-07-03",6.81,6.88,6.78,6.88,65700.0],["2013-07-05",6.97,6.99,6.83,6.96,155400.0],["2013-07-08",6.95,7.06,6.92,7.0,181900.0],["2013-07-09",6.98,7.09,6.98,7.05,248300.0],["2013-07-10",7.03,7.1,7.01,7.1,123300.0],["2013-07-11",7.1,7.2,7.03,7.11,132700.0],["2013-07-12",7.09,7.18,7.07,7.1,81100.0],["2013-07-15",7.06,7.19,7.04,7.13,150100.0],["2013-07-16",7.09,7.25,7.09,7.21,395000.0],["2013-07-17",7.18,7.25,7.12,7.24,179000.0],["2013-07-18",7.23,7.34,7.18,7.23,330400.0],["2013-07-19",7.16,7.42,7.16,7.37,225600.0],["2013-07-22",7.37,7.66,7.35,7.55,234400.0],["2013-07-23",7.54,7.55,7.38,7.4,110500.0],["2013-07-24",7.42,7.43,7.38,7.43,82300.0],["2013-07-25",7.43,7.57,7.42,7.52,96800.0],["2013-07-26",7.55,7.6,7.34,7.55,224800.0],["2013-07-29",7.6,7.73,7.42,7.53,165100.0],["2013-07-30",7.3,7.37,7.11,7.26,333100.0],["2013-07-31",7.24,7.3,7.23,7.26,152000.0],["2013-08-01",7.25,7.3,7.25,7.27,118800.0],["2013-08-02",7.25,7.33,7.2,7.33,158200.0],["2013-08-05",7.35,7.4,7.23,7.38,179000.0],["2013-08-06",7.35,7.38,7.25,7.25,681800.0],["2013-08-07",7.25,7.31,7.25,7.28,159900.0],["2013-08-08",7.31,7.34,7.25,7.26,131200.0],["2013-08-09",7.25,7.3,7.25,7.29,134700.0],["2013-08-12",7.28,7.32,7.23,7.32,118700.0],["2013-08-13",7.31,7.41,7.28,7.33,66000.0],["2013-08-14",7.32,7.32,7.29,7.31,67400.0],["2013-08-15",7.3,7.32,7.22,7.3,138700.0],["2013-08-16",7.3,7.3,7.25,7.26,253300.0],["2013-08-19",7.2,7.25,7.17,7.24,407000.0],["2013-08-20",7.25,7.3,7.11,7.21,3474800.0],["2013-08-21",7.17,7.22,7.03,7.05,133000.0],["2013-08-22",7.04,7.18,7.04,7.14,127800.0],["2013-08-23",7.13,7.16,7.06,7.11,149400.0],["2013-08-26",7.09,7.2,7.06,7.1,140100.0],["2013-08-27",7.06,7.08,6.93,6.97,211500.0],["2013-08-28",6.95,6.98,6.89,6.92,129200.0],["2013-08-29",6.89,7.02,6.82,7.02,127200.0],["2013-08-30",6.99,6.99,6.79,6.85,131100.0],["2013-09-03",6.89,6.95,6.74,6.76,310700.0],["2013-09-04",6.78,6.89,6.72,6.89,235700.0],["2013-09-05",6.88,6.89,6.77,6.81,95800.0],["2013-09-06",6.84,6.84,6.65,6.8,107900.0],["2013-09-09",6.8,6.8,6.54,6.61,493400.0],["2013-09-10",6.62,6.64,6.57,6.6,571400.0],["2013-09-11",6.6,6.67,6.55,6.65,147900.0],["2013-09-12",6.69,6.84,6.69,6.81,163700.0],["2013-09-13",6.85,7.28,6.75,7.11,476400.0],["2013-09-16",7.19,7.22,7.15,7.18,218100.0],["2013-09-17",7.18,7.29,7.16,7.23,203900.0],["2013-09-18",7.24,7.42,7.24,7.33,248000.0],["2013-09-19",7.38,7.46,7.35,7.41,175600.0],["2013-09-20",7.46,7.54,7.39,7.53,454700.0],["2013-09-23",7.57,7.62,7.43,7.57,218100.0],["2013-09-24",7.55,7.61,7.49,7.51,548000.0],["2013-09-25",7.49,7.61,7.44,7.46,92600.0],["2013-09-26",7.46,7.52,7.36,7.46,107800.0],["2013-09-27",7.45,7.54,7.45,7.51,81400.0],["2013-09-30",7.47,7.48,7.4,7.44,234600.0],["2013-10-01",7.42,7.52,7.42,7.49,135600.0],["2013-10-02",7.44,7.53,7.37,7.5,121200.0],["2013-10-03",7.51,7.54,7.23,7.23,665500.0],["2013-10-04",7.21,7.35,7.21,7.33,69500.0],["2013-10-07",7.3,7.33,7.25,7.25,70800.0],["2013-10-08",7.24,7.28,7.04,7.05,151000.0],["2013-10-09",7.07,7.12,6.99,7.01,326300.0],["2013-10-10",7.08,7.23,7.08,7.21,70200.0],["2013-10-11",7.19,7.44,7.18,7.4,98500.0],["2013-10-14",7.35,7.42,7.32,7.36,63400.0],["2013-10-15",7.35,7.45,7.32,7.43,139200.0],["2013-10-16",7.43,7.53,7.43,7.5,131300.0],["2013-10-17",7.45,7.54,7.44,7.45,204300.0],["2013-10-18",7.53,7.56,7.44,7.56,337000.0],["2013-10-21",7.58,7.67,7.55,7.66,112600.0],["2013-10-22",7.66,7.66,7.25,7.51,270300.0],["2013-10-23",7.51,7.82,7.5,7.8,1807900.0],["2013-10-24",7.8,8.0,7.75,7.96,317500.0],["2013-10-25",7.72,8.0,7.61,7.89,450100.0],["2013-10-28",7.84,8.18,7.84,8.07,527900.0],["2013-10-29",8.04,8.19,8.04,8.18,406500.0],["2013-10-30",8.17,8.24,8.01,8.14,252400.0],["2013-10-31",8.16,8.21,8.01,8.16,501200.0],["2013-11-01",8.12,8.24,8.03,8.21,513500.0],["2013-11-04",8.24,8.39,8.22,8.34,759400.0],["2013-11-05",8.33,8.45,8.25,8.4,211700.0],["2013-11-06",8.41,8.48,8.32,8.48,354600.0],["2013-11-07",8.48,8.5,8.3,8.42,1188100.0],["2013-11-08",8.45,8.87,8.4,8.77,524700.0],["2013-11-11",8.78,9.05,8.78,9.02,1067300.0],["2013-11-12",8.96,9.0,8.85,8.99,521600.0],["2013-11-13",8.92,9.17,8.84,9.05,508100.0],["2013-11-14",9.0,9.1,8.99,9.05,346800.0],["2013-11-15",9.01,9.05,8.95,9.01,1615900.0],["2013-11-18",9.05,9.1,8.97,9.01,746600.0],["2013-11-19",8.99,9.08,8.87,8.94,604000.0],["2013-11-20",8.93,8.94,8.86,8.88,402100.0],["2013-11-21",8.88,9.02,8.86,8.98,436500.0],["2013-11-22",8.96,9.01,8.91,8.99,325700.0],["2013-11-25",8.98,9.0,8.9,8.92,262500.0],["2013-11-26",8.9,9.0,8.86,8.9,231500.0],["2013-11-27",8.92,8.94,8.86,8.89,114300.0],["2013-11-29",8.95,9.0,8.8,8.96,126600.0],["2013-12-02",8.96,8.99,8.52,8.68,281900.0],["2013-12-03",8.63,8.82,8.61,8.7,332500.0],["2013-12-04",8.69,8.75,8.61,8.67,269400.0],["2013-12-05",8.68,8.91,8.61,8.9,342000.0],["2013-12-06",8.96,8.98,8.85,8.92,288300.0],["2013-12-09",8.92,8.98,8.86,8.96,330500.0],["2013-12-10",8.88,8.99,8.88,8.91,287000.0],["2013-12-11",8.89,8.96,8.81,8.9,341500.0],["2013-12-12",8.87,8.96,8.87,8.91,236000.0],["2013-12-13",8.97,8.97,8.89,8.92,224900.0],["2013-12-16",8.92,9.35,8.92,9.23,804300.0],["2013-12-17",9.17,9.25,9.06,9.12,203200.0],["2013-12-18",9.11,9.14,8.91,8.99,259000.0],["2013-12-19",8.99,9.07,8.85,8.99,178200.0],["2013-12-20",9.03,9.1,8.89,8.99,425800.0],["2013-12-23",8.98,9.16,8.98,9.12,214700.0],["2013-12-24",9.1,9.25,9.08,9.23,402900.0],["2013-12-26",9.21,9.39,9.06,9.31,330100.0],["2013-12-27",9.31,9.4,9.23,9.33,226400.0],["2013-12-30",9.3,9.39,9.2,9.23,249500.0],["2013-12-31",9.2,9.31,9.09,9.12,232200.0],["2014-01-02",9.12,9.12,8.68,8.89,313700.0],["2014-01-03",8.88,8.99,8.87,8.91,155200.0],["2014-01-06",8.96,9.0,8.87,8.94,272100.0],["2014-01-07",8.95,9.29,8.95,9.03,2262200.0],["2014-01-08",9.0,9.03,8.67,8.69,216800.0],["2014-01-09",8.7,8.84,8.6,8.79,239200.0],["2014-01-10",8.82,8.92,8.73,8.91,194300.0],["2014-01-13",8.9,8.96,8.66,8.93,286800.0],["2014-01-14",8.95,8.99,8.86,8.88,200400.0],["2014-01-15",8.87,9.0,8.83,8.92,340400.0],["2014-01-16",8.9,8.95,8.84,8.88,168200.0],["2014-01-17",8.85,9.05,8.85,9.02,328300.0],["2014-01-21",9.09,9.09,8.96,9.08,430800.0],["2014-01-22",9.04,9.21,9.04,9.21,502200.0],["2014-01-23",9.21,9.26,9.1,9.25,453100.0],["2014-01-24",9.18,9.19,8.98,9.0,902300.0],["2014-01-27",8.97,9.0,8.76,8.78,417700.0],["2014-01-28",8.77,8.81,8.72,8.78,323000.0],["2014-01-29",8.69,8.7,8.19,8.67,335800.0],["2014-01-30",8.7,8.7,8.65,8.67,216100.0],["2014-01-31",8.54,8.62,8.51,8.6,391300.0],["2014-02-03",8.56,8.65,8.42,8.49,477700.0],["2014-02-04",8.51,8.54,8.42,8.46,277500.0],["2014-02-05",8.43,8.43,8.25,8.38,394800.0],["2014-02-06",8.35,8.51,8.35,8.42,406600.0],["2014-02-07",8.49,8.52,8.44,8.5,301200.0],["2014-02-10",8.5,8.54,8.43,8.51,279100.0],["2014-02-11",8.51,8.9,8.38,8.84,775900.0],["2014-02-12",8.82,8.86,8.73,8.83,532300.0],["2014-02-13",8.75,8.9,8.74,8.86,430600.0],["2014-02-14",8.86,8.98,8.76,8.88,312800.0],["2014-02-18",8.88,9.1,8.87,9.05,594700.0],["2014-02-19",9.0,9.07,8.9,8.9,236400.0],["2014-02-20",8.94,9.04,8.85,8.99,230700.0],["2014-02-21",9.01,9.05,8.93,9.03,446000.0],["2014-02-24",9.03,9.17,9.03,9.07,659600.0],["2014-02-25",9.03,9.07,8.97,9.04,236800.0],["2014-02-26",9.02,9.13,9.0,9.09,267000.0],["2014-02-27",9.03,9.18,9.03,9.15,272300.0],["2014-02-28",9.17,9.21,9.08,9.13,249900.0],["2014-03-03",9.02,9.21,8.97,9.17,243000.0],["2014-03-04",9.23,9.44,9.23,9.29,599600.0],["2014-03-05",9.27,9.33,9.23,9.27,115400.0],["2014-03-06",9.25,9.41,9.08,9.34,1404100.0],["2014-03-07",9.34,9.44,9.27,9.36,266900.0],["2014-03-10",9.38,9.43,9.31,9.4,314800.0],["2014-03-11",9.39,9.44,9.17,9.37,1418400.0],["2014-03-12",9.3,9.45,9.3,9.34,208300.0],["2014-03-13",9.35,9.4,8.97,9.03,199400.0],["2014-03-14",9.04,9.08,8.88,8.9,251300.0],["2014-03-17",8.91,9.08,8.8,8.83,236000.0],["2014-03-18",8.84,9.03,8.84,9.0,401000.0],["2014-03-19",8.98,9.21,8.93,9.2,1725200.0],["2014-03-20",9.2,9.4,9.2,9.3,412600.0],["2014-03-21",9.36,9.44,9.26,9.41,506200.0],["2014-03-24",9.4,9.41,9.15,9.18,385000.0],["2014-03-25",9.23,9.29,9.19,9.24,273300.0],["2014-03-26",9.25,9.34,9.15,9.17,369400.0],["2014-03-27",9.19,9.22,9.04,9.05,211200.0],["2014-03-28",9.06,9.22,9.03,9.06,463100.0],["2014-03-31",9.08,9.2,9.03,9.16,143800.0],["2014-04-01",9.16,9.25,9.13,9.24,221300.0],["2014-04-02",9.27,9.33,9.21,9.29,222000.0],["2014-04-03",9.31,9.38,9.26,9.28,247300.0],["2014-04-04",9.36,9.39,9.16,9.17,381200.0],["2014-04-07",9.13,9.16,8.86,8.87,358200.0],["2014-04-08",8.89,9.07,8.82,9.05,725700.0],["2014-04-09",9.09,9.26,9.08,9.24,188200.0],["2014-04-10",9.2,9.28,8.97,8.98,214400.0],["2014-04-11",8.95,9.0,8.7,8.72,230300.0],["2014-04-14",8.81,8.85,8.65,8.72,208600.0],["2014-04-15",8.72,8.84,8.59,8.8,238200.0],["2014-04-16",8.86,8.95,8.81,8.91,169100.0],["2014-04-17",8.92,9.0,8.88,8.99,124900.0],["2014-04-21",8.97,9.03,8.95,8.99,97400.0],["2014-04-22",8.98,9.05,8.92,8.97,186300.0],["2014-04-23",8.74,9.07,8.72,8.87,226700.0],["2014-04-24",8.85,8.85,8.59,8.67,212900.0],["2014-04-25",8.67,8.7,8.48,8.48,394900.0],["2014-04-28",8.49,8.62,8.29,8.35,582500.0],["2014-04-29",8.4,8.54,8.37,8.5,309500.0],["2014-04-30",8.46,8.63,8.42,8.57,225300.0],["2014-05-01",8.58,8.72,8.48,8.65,1752400.0],["2014-05-02",8.64,8.76,8.6,8.63,202400.0],["2014-05-05",8.56,8.59,8.45,8.53,152400.0],["2014-05-06",8.47,8.55,8.4,8.45,237300.0],["2014-05-07",8.45,8.51,8.33,8.49,250400.0],["2014-05-08",8.47,8.56,8.44,8.45,191100.0],["2014-05-09",8.42,8.53,8.37,8.53,231500.0],["2014-05-12",8.54,8.72,8.51,8.69,263600.0],["2014-05-13",8.67,8.77,8.5,8.53,359600.0],["2014-05-14",8.5,8.5,8.32,8.36,922400.0],["2014-05-15",8.31,8.52,8.28,8.47,446800.0],["2014-05-16",8.45,8.53,8.42,8.51,173400.0],["2014-05-19",8.46,8.62,8.42,8.53,118600.0],["2014-05-20",8.48,8.52,8.36,8.43,502900.0],["2014-05-21",8.43,8.53,8.41,8.5,492500.0],["2014-05-22",8.5,8.56,8.45,8.49,238500.0],["2014-05-23",8.52,8.57,8.49,8.52,233900.0],["2014-05-27",8.56,8.75,8.54,8.66,240300.0],["2014-05-28",8.63,8.67,8.5,8.5,207500.0],["2014-05-29",8.54,8.57,8.46,8.53,137100.0],["2014-05-30",8.51,8.6,8.45,8.53,183300.0],["2014-06-02",8.52,8.52,8.29,8.35,215400.0],["2014-06-03",8.31,8.35,8.16,8.27,265100.0],["2014-06-04",8.28,8.49,8.21,8.48,886200.0],["2014-06-05",8.53,8.71,8.41,8.68,1540800.0],["2014-06-06",8.68,8.84,8.67,8.79,147300.0],["2014-06-09",8.76,8.89,8.74,8.85,139700.0],["2014-06-10",8.81,8.9,8.74,8.82,103700.0],["2014-06-11",8.76,8.78,8.65,8.74,91500.0],["2014-06-12",8.7,8.72,8.61,8.65,156900.0],["2014-06-13",8.64,8.65,8.48,8.52,176200.0],["2014-06-16",8.49,8.63,8.49,8.5,330600.0],["2014-06-17",8.57,8.71,8.52,8.66,398300.0],["2014-06-18",8.66,8.85,8.66,8.81,316700.0],["2014-06-19",8.83,8.85,8.67,8.69,287500.0],["2014-06-20",8.74,8.86,8.7,8.84,489500.0],["2014-06-23",8.88,8.94,8.79,8.9,282900.0],["2014-06-24",8.91,8.98,8.86,8.88,260500.0],["2014-06-25",8.87,8.97,8.82,8.92,276800.0],["2014-06-26",8.9,8.99,8.83,8.95,194100.0],["2014-06-27",8.92,9.08,8.87,8.9,764200.0],["2014-06-30",8.88,9.03,8.76,9.03,308300.0],["2014-07-01",9.07,9.27,9.04,9.24,339000.0],["2014-07-02",9.25,9.4,9.15,9.29,1015700.0],["2014-07-03",9.29,9.33,9.2,9.27,132400.0],["2014-07-07",9.23,9.23,8.95,8.97,163200.0],["2014-07-08",8.92,8.99,8.78,8.99,209100.0],["2014-07-09",9.0,9.01,8.91,8.94,126400.0],["2014-07-10",8.79,8.85,8.76,8.79,168900.0],["2014-07-11",8.77,8.8,8.69,8.69,144100.0],["2014-07-14",8.78,8.79,8.7,8.71,95900.0],["2014-07-15",8.62,8.72,8.52,8.65,226100.0],["2014-07-16",8.73,8.75,8.63,8.66,116300.0],["2014-07-17",8.61,8.68,8.53,8.56,134200.0],["2014-07-18",8.55,8.83,8.55,8.82,324800.0],["2014-07-21",8.81,8.87,8.68,8.7,250300.0],["2014-07-22",8.76,8.86,8.69,8.72,134400.0],["2014-07-23",8.77,8.88,8.72,8.79,153900.0],["2014-07-24",8.78,8.88,8.71,8.72,156700.0],["2014-07-25",8.68,8.69,8.57,8.63,112000.0],["2014-07-28",8.62,8.63,8.46,8.46,141700.0],["2014-07-29",8.47,8.68,8.27,8.37,303200.0],["2014-07-30",8.44,8.44,8.17,8.27,290500.0],["2014-07-31",8.21,8.27,7.97,8.16,471300.0],["2014-08-01",8.16,8.22,8.05,8.07,380900.0],["2014-08-04",8.1,8.27,8.07,8.22,198900.0],["2014-08-05",8.19,8.6,8.19,8.6,470800.0],["2014-08-06",8.6,8.65,8.48,8.53,183200.0],["2014-08-07",8.53,8.6,8.47,8.53,150200.0],["2014-08-08",8.51,8.61,8.5,8.5,95500.0],["2014-08-11",8.56,8.64,8.47,8.54,102500.0],["2014-08-12",8.51,8.59,8.43,8.47,173100.0],["2014-08-13",8.47,8.56,8.47,8.51,96600.0],["2014-08-14",8.51,8.56,8.45,8.52,135800.0],["2014-08-15",8.61,8.61,8.35,8.39,470300.0],["2014-08-18",8.42,8.55,8.42,8.54,275500.0],["2014-08-19",8.57,8.6,8.51,8.56,103800.0],["2014-08-20",8.53,8.53,8.42,8.49,132700.0],["2014-08-21",8.51,8.61,8.39,8.59,112600.0],["2014-08-22",8.59,8.63,8.45,8.53,92900.0],["2014-08-25",8.55,8.63,8.46,8.49,165900.0],["2014-08-26",8.49,8.54,8.41,8.43,222900.0],["2014-08-27",8.41,8.56,8.36,8.54,148300.0],["2014-08-28",8.5,8.56,8.47,8.49,132600.0],["2014-08-29",8.52,8.62,8.49,8.6,188200.0],["2014-09-02",8.64,8.69,8.48,8.63,140300.0],["2014-09-03",8.66,8.73,8.5,8.56,108600.0],["2014-09-04",8.55,8.64,8.49,8.49,72100.0],["2014-09-05",8.46,8.6,8.43,8.53,100100.0],["2014-09-08",8.54,8.6,8.48,8.5,86600.0],["2014-09-09",8.48,8.54,8.42,8.49,152600.0],["2014-09-10",8.51,8.56,8.43,8.54,69400.0],["2014-09-11",8.51,8.57,8.48,8.51,94400.0],["2014-09-12",8.53,8.54,8.43,8.49,113900.0],["2014-09-15",8.47,8.54,8.38,8.46,126500.0],["2014-09-16",8.43,8.57,8.4,8.52,107100.0],["2014-09-17",8.51,8.58,8.45,8.45,108000.0],["2014-09-18",8.48,8.55,8.46,8.51,113800.0],["2014-09-19",8.51,8.57,8.06,8.07,506800.0],["2014-09-22",8.03,8.21,7.92,8.14,193700.0],["2014-09-23",8.08,8.19,8.03,8.06,153700.0],["2014-09-24",8.04,8.25,8.01,8.23,102500.0],["2014-09-25",8.21,8.23,8.01,8.1,146200.0],["2014-09-26",8.09,8.13,7.98,7.99,204600.0],["2014-09-29",7.93,8.0,7.92,7.92,259500.0],["2014-09-30",7.94,7.98,7.87,7.87,338400.0],["2014-10-01",7.88,7.98,7.78,7.86,259500.0],["2014-10-02",7.85,8.16,7.85,8.07,179700.0],["2014-10-03",8.15,8.21,8.04,8.08,124400.0],["2014-10-06",8.07,8.15,8.01,8.05,183900.0],["2014-10-07",8.0,8.12,7.87,7.89,168600.0],["2014-10-08",7.85,7.99,7.81,7.98,243800.0],["2014-10-09",7.96,8.04,7.89,7.96,141400.0],["2014-10-10",7.9,8.12,7.87,7.94,146700.0],["2014-10-13",7.94,8.24,7.94,8.24,200500.0],["2014-10-14",8.31,8.48,8.26,8.38,275000.0],["2014-10-15",8.27,8.64,8.24,8.57,213900.0],["2014-10-16",8.49,8.63,8.46,8.58,354500.0],["2014-10-17",8.69,8.69,8.4,8.42,317800.0],["2014-10-20",8.41,8.65,8.4,8.61,166700.0],["2014-10-21",8.64,8.64,8.47,8.54,202300.0],["2014-10-22",8.54,8.65,8.4,8.42,140900.0],["2014-10-23",8.48,8.59,8.45,8.53,189500.0],["2014-10-24",8.55,8.57,8.45,8.49,240100.0],["2014-10-27",8.7,9.2,8.63,8.9,488100.0],["2014-10-28",8.96,9.28,8.9,9.27,657900.0],["2014-10-29",9.27,9.39,9.09,9.1,379300.0],["2014-10-30",9.05,9.2,8.97,9.02,449400.0],["2014-10-31",9.12,9.27,9.07,9.23,512800.0],["2014-11-03",9.21,9.34,9.13,9.24,379200.0],["2014-11-04",9.19,9.3,9.13,9.22,281000.0],["2014-11-05",9.24,9.32,9.13,9.18,294800.0],["2014-11-06",9.2,9.25,9.15,9.2,94500.0],["2014-11-07",9.2,9.28,9.13,9.23,115300.0],["2014-11-10",9.23,9.29,9.12,9.24,116300.0],["2014-11-11",9.23,9.24,9.07,9.1,161600.0],["2014-11-12",9.02,9.04,8.95,9.04,245000.0],["2014-11-13",9.03,9.08,8.79,8.8,262600.0],["2014-11-14",8.82,8.86,8.68,8.86,204000.0],["2014-11-17",8.86,8.9,8.72,8.74,153700.0],["2014-11-18",8.75,8.86,8.62,8.63,125300.0],["2014-11-19",8.64,8.69,8.52,8.65,184300.0],["2014-11-20",8.63,8.74,8.62,8.73,116000.0],["2014-11-21",8.84,8.9,8.7,8.71,122200.0],["2014-11-24",8.7,8.92,8.7,8.91,145000.0],["2014-11-25",8.94,8.98,8.75,8.76,87400.0],["2014-11-26",8.77,8.82,8.72,8.75,49000.0],["2014-11-28",8.77,8.8,8.61,8.65,66500.0],["2014-12-01",8.6,8.76,8.45,8.67,258000.0],["2014-12-02",8.7,8.82,8.62,8.64,98100.0],["2014-12-03",8.67,8.79,8.59,8.68,62500.0],["2014-12-04",8.66,8.69,8.49,8.5,80400.0],["2014-12-05",8.48,8.65,8.48,8.62,83200.0],["2014-12-08",8.58,8.69,8.37,8.41,104300.0],["2014-12-09",8.32,8.63,8.27,8.62,84600.0],["2014-12-10",8.59,8.6,8.34,8.38,134700.0],["2014-12-11",8.36,8.58,8.36,8.44,185300.0],["2014-12-12",8.33,8.43,8.28,8.31,231500.0],["2014-12-15",8.32,8.37,8.22,8.29,129900.0],["2014-12-16",8.23,8.47,8.23,8.29,158800.0],["2014-12-17",8.27,8.61,8.27,8.61,187800.0],["2014-12-18",8.69,8.74,8.61,8.7,118100.0],["2014-12-19",8.68,8.73,8.55,8.71,180400.0],["2014-12-22",8.77,8.77,8.69,8.75,90700.0],["2014-12-23",8.76,8.76,8.52,8.58,161600.0],["2014-12-24",8.63,8.66,8.54,8.6,61600.0],["2014-12-26",8.6,8.77,8.58,8.74,57200.0],["2014-12-29",8.71,8.79,8.68,8.74,56600.0],["2014-12-30",8.67,8.74,8.66,8.71,42500.0],["2014-12-31",8.74,8.77,8.55,8.56,94500.0],["2015-01-02",8.62,8.64,8.46,8.54,73300.0],["2015-01-05",8.51,8.51,7.93,8.29,235500.0],["2015-01-06",8.29,8.39,8.14,8.29,106500.0],["2015-01-07",8.31,8.47,8.29,8.37,102200.0],["2015-01-08",8.39,8.58,8.39,8.54,83400.0],["2015-01-09",8.54,8.63,8.45,8.47,113500.0],["2015-01-12",8.45,8.47,8.34,8.38,110900.0],["2015-01-13",8.45,8.57,8.4,8.5,232300.0],["2015-01-14",8.39,8.58,8.39,8.5,75600.0],["2015-01-15",8.54,8.67,8.44,8.46,162500.0],["2015-01-16",8.42,8.57,8.42,8.5,110400.0],["2015-01-20",8.45,8.53,8.39,8.43,120400.0],["2015-01-21",8.41,8.43,8.28,8.36,79200.0],["2015-01-22",8.37,8.49,8.31,8.39,163500.0],["2015-01-23",8.41,8.53,8.34,8.5,150700.0],["2015-01-26",8.48,8.51,8.3,8.46,110900.0],["2015-01-27",8.39,8.46,8.29,8.31,113700.0],["2015-01-28",8.36,8.36,8.21,8.28,156200.0],["2015-01-29",8.26,8.43,8.22,8.42,140100.0],["2015-01-30",8.32,8.41,8.22,8.28,354500.0],["2015-02-02",8.33,8.5,8.24,8.42,135600.0],["2015-02-03",8.45,8.61,8.44,8.6,127000.0],["2015-02-04",8.59,8.67,8.48,8.51,85300.0],["2015-02-05",8.55,8.64,8.5,8.64,79200.0],["2015-02-06",8.66,8.7,8.48,8.53,92100.0],["2015-02-09",9.0,9.06,8.21,8.61,203300.0],["2015-02-10",8.63,8.64,8.5,8.5,757600.0],["2015-02-11",8.5,8.59,8.43,8.48,616600.0],["2015-02-12",8.5,8.68,8.46,8.66,375400.0],["2015-02-13",8.7,8.73,8.58,8.6,138900.0],["2015-02-17",8.66,8.74,8.56,8.6,160600.0],["2015-02-18",8.6,8.99,8.55,8.95,1589900.0],["2015-02-19",8.97,9.0,8.76,8.99,223700.0],["2015-02-20",9.0,9.0,8.72,8.87,176800.0],["2015-02-23",8.87,9.25,8.81,9.0,730000.0],["2015-02-24",8.94,9.04,8.89,8.92,184900.0],["2015-02-25",8.91,9.07,8.88,9.02,295000.0],["2015-02-26",9.05,9.07,8.93,9.02,575800.0],["2015-02-27",9.02,9.02,8.83,8.84,131000.0],["2015-03-02",8.84,9.05,8.82,9.03,323500.0],["2015-03-03",9.04,9.05,8.79,9.01,405700.0],["2015-03-04",8.95,9.02,8.87,8.94,233100.0],["2015-03-05",8.97,9.04,8.9,8.94,185200.0],["2015-03-06",8.86,9.0,8.8,8.83,174500.0],["2015-03-09",8.82,8.91,8.77,8.9,115100.0],["2015-03-10",8.81,8.83,8.71,8.75,144400.0],["2015-03-11",8.7,8.93,8.68,8.9,277400.0],["2015-03-12",8.97,9.1,8.97,9.06,425800.0],["2015-03-13",9.02,9.1,8.95,9.06,282500.0],["2015-03-16",9.07,9.13,8.81,8.99,457900.0],["2015-03-17",8.94,9.09,8.86,9.04,211900.0],["2015-03-18",9.01,9.07,8.9,9.01,138700.0],["2015-03-19",9.04,9.11,8.96,9.09,252700.0],["2015-03-20",9.15,9.33,9.08,9.27,1716500.0],["2015-03-23",9.29,9.4,9.24,9.31,298700.0],["2015-03-24",9.32,9.35,9.24,9.28,177800.0],["2015-03-25",9.24,9.35,9.05,9.06,176200.0],["2015-03-26",9.05,9.19,9.01,9.11,137400.0],["2015-03-27",9.12,9.14,9.02,9.13,111000.0],["2015-03-30",9.2,9.44,9.14,9.33,515200.0],["2015-03-31",9.3,9.39,9.28,9.33,208500.0],["2015-04-01",9.34,9.38,9.25,9.37,168000.0],["2015-04-02",9.36,9.45,9.35,9.39,155500.0],["2015-04-06",9.31,9.42,9.31,9.38,210400.0],["2015-04-07",9.36,9.55,9.31,9.42,337300.0],["2015-04-08",9.4,9.74,9.4,9.66,563500.0],["2015-04-09",9.69,9.82,9.55,9.55,690200.0],["2015-04-10",9.6,9.76,9.55,9.75,240200.0],["2015-04-13",9.77,9.8,9.6,9.61,145800.0],["2015-04-14",9.58,9.6,9.45,9.45,111900.0],["2015-04-15",9.46,9.5,9.41,9.43,213300.0],["2015-04-16",9.38,9.44,9.35,9.35,117000.0],["2015-04-17",9.27,9.29,9.06,9.12,231600.0],["2015-04-20",9.17,9.36,9.15,9.36,181400.0],["2015-04-21",9.4,9.43,9.23,9.24,127100.0],["2015-04-22",9.25,9.25,9.11,9.22,169700.0],["2015-04-23",9.23,9.29,9.15,9.24,117400.0],["2015-04-24",9.28,9.28,9.13,9.19,115500.0],["2015-04-27",9.16,9.22,9.04,9.16,161000.0],["2015-04-28",9.14,9.24,9.09,9.21,98100.0],["2015-04-29",9.25,9.25,8.65,8.85,384900.0],["2015-04-30",9.01,9.13,8.78,9.04,451300.0],["2015-05-01",9.05,9.17,9.02,9.08,668900.0],["2015-05-04",9.11,9.23,9.11,9.15,161300.0],["2015-05-05",9.15,9.21,9.03,9.07,307400.0],["2015-05-06",9.08,9.15,9.05,9.11,302400.0],["2015-05-07",9.09,9.27,9.09,9.22,171500.0],["2015-05-08",9.29,9.43,9.29,9.36,220700.0],["2015-05-11",9.33,9.44,9.33,9.36,146100.0],["2015-05-12",9.34,9.42,9.19,9.35,182500.0],["2015-05-13",9.37,9.49,9.37,9.45,145000.0],["2015-05-14",9.45,9.55,9.43,9.44,147200.0],["2015-05-15",9.45,9.5,9.32,9.35,101300.0],["2015-05-18",9.33,9.42,9.25,9.36,123600.0],["2015-05-19",9.35,9.44,9.28,9.41,139600.0],["2015-05-20",9.41,9.56,9.33,9.52,140500.0],["2015-05-21",9.5,9.65,9.43,9.43,139800.0],["2015-05-22",9.43,9.46,9.31,9.32,94000.0],["2015-05-26",9.27,9.29,9.04,9.06,126400.0],["2015-05-27",9.08,9.24,9.06,9.21,115100.0],["2015-05-28",9.17,9.19,9.07,9.13,108800.0],["2015-05-29",9.14,9.19,9.03,9.07,118800.0],["2015-06-01",9.1,9.13,8.94,9.05,125900.0],["2015-06-02",8.99,9.13,8.97,9.09,141500.0],["2015-06-03",9.07,9.26,9.03,9.23,195300.0],["2015-06-04",9.15,9.15,9.06,9.08,175000.0],["2015-06-05",9.08,9.11,8.97,9.1,146600.0],["2015-06-08",9.1,9.22,9.08,9.2,164100.0],["2015-06-09",9.21,9.3,9.17,9.24,163700.0],["2015-06-10",9.31,9.47,9.31,9.35,214800.0],["2015-06-11",9.38,9.52,9.36,9.47,224700.0],["2015-06-12",9.42,9.45,9.4,9.41,125400.0],["2015-06-15",9.35,9.48,9.32,9.41,323700.0],["2015-06-16",9.42,9.47,9.31,9.42,229700.0],["2015-06-17",9.47,9.5,9.34,9.36,123800.0],["2015-06-18",9.41,9.57,9.41,9.57,163400.0],["2015-06-19",9.58,9.63,9.48,9.61,185500.0],["2015-06-22",9.68,9.77,9.5,9.54,246900.0],["2015-06-23",9.55,9.75,9.55,9.74,157300.0],["2015-06-24",9.74,9.74,9.61,9.66,188200.0],["2015-06-25",9.72,9.81,9.62,9.81,171700.0],["2015-06-26",9.86,9.88,9.72,9.73,570000.0],["2015-06-29",9.67,9.74,9.47,9.49,228400.0],["2015-06-30",9.62,9.68,9.52,9.64,210700.0],["2015-07-01",9.71,9.84,9.63,9.78,240800.0],["2015-07-02",9.82,9.87,9.54,9.6,164500.0],["2015-07-06",9.55,9.77,9.48,9.74,161700.0],["2015-07-07",9.74,9.74,9.52,9.6,194500.0],["2015-07-08",9.49,9.62,9.47,9.52,155600.0],["2015-07-09",9.62,9.66,9.5,9.51,182600.0],["2015-07-10",9.63,9.77,9.62,9.76,119900.0],["2015-07-13",9.8,9.88,9.71,9.85,101000.0],["2015-07-14",9.87,9.95,9.84,9.93,111300.0],["2015-07-15",9.91,9.98,9.87,9.9,263100.0],["2015-07-16",10.0,10.0,9.88,9.91,1030600.0],["2015-07-17",9.9,9.97,9.81,9.94,111900.0],["2015-07-20",9.94,9.94,9.79,9.8,91500.0],["2015-07-21",9.8,9.9,9.74,9.76,81100.0],["2015-07-22",9.77,9.84,9.75,9.78,80800.0],["2015-07-23",9.77,9.82,9.67,9.7,155800.0],["2015-07-24",9.67,9.75,9.6,9.63,138800.0],["2015-07-27",9.55,9.7,9.55,9.61,157000.0],["2015-07-28",9.64,9.69,9.52,9.62,144300.0],["2015-07-29",9.38,9.69,9.12,9.59,200900.0],["2015-07-30",9.58,9.81,9.54,9.78,189800.0],["2015-07-31",9.81,9.85,9.75,9.8,250900.0],["2015-08-03",9.78,9.8,9.57,9.68,162500.0],["2015-08-04",9.62,9.83,9.6,9.73,276700.0],["2015-08-05",9.82,9.85,9.69,9.81,146000.0],["2015-08-06",9.85,9.9,9.74,9.79,169700.0],["2015-08-07",9.69,9.81,9.07,9.36,850400.0],["2015-08-10",9.34,9.59,9.34,9.59,328700.0],["2015-08-11",9.38,9.64,9.16,9.6,309700.0],["2015-08-12",9.49,9.65,9.48,9.59,414000.0],["2015-08-13",9.6,9.75,9.53,9.62,178000.0],["2015-08-14",9.6,9.79,9.53,9.77,176500.0],["2015-08-17",9.73,9.91,9.68,9.88,188400.0],["2015-08-18",9.88,9.88,9.78,9.81,93900.0],["2015-08-19",9.76,9.88,9.68,9.82,127400.0],["2015-08-20",9.75,9.85,9.57,9.59,154000.0],["2015-08-21",9.42,9.78,9.36,9.64,282100.0],["2015-08-24",9.24,9.64,9.12,9.4,464000.0],["2015-08-25",9.66,9.66,9.34,9.4,265600.0],["2015-08-26",9.58,9.63,9.33,9.42,406000.0],["2015-08-27",9.45,9.71,9.37,9.62,365700.0],["2015-08-28",9.63,9.8,9.55,9.79,275800.0],["2015-08-31",9.76,9.86,9.73,9.75,118800.0],["2015-09-01",9.61,9.72,9.45,9.49,202800.0],["2015-09-02",9.58,9.79,9.51,9.78,223500.0],["2015-09-03",9.84,9.92,9.75,9.75,171500.0],["2015-09-04",9.66,9.86,9.48,9.72,155600.0],["2015-09-08",9.81,9.95,9.81,9.87,824200.0],["2015-09-09",9.9,9.96,9.8,9.88,359900.0],["2015-09-10",9.88,9.99,9.86,9.95,130200.0],["2015-09-11",9.88,10.1,9.88,10.09,463300.0],["2015-09-14",10.2,10.28,9.95,10.04,316500.0],["2015-09-15",10.04,10.11,9.96,9.99,267200.0],["2015-09-16",10.05,10.09,9.97,10.0,282700.0],["2015-09-17",9.98,10.06,9.94,10.0,278800.0],["2015-09-18",9.94,10.18,9.89,9.93,786500.0],["2015-09-21",10.03,10.11,9.93,9.97,132500.0],["2015-09-22",9.9,9.95,9.78,9.81,275500.0],["2015-09-23",9.84,9.91,9.77,9.79,148200.0],["2015-09-24",9.73,9.88,9.67,9.85,128200.0],["2015-09-25",9.91,9.98,9.85,9.88,239700.0],["2015-09-28",9.91,10.02,9.86,9.88,208700.0],["2015-09-29",9.87,9.98,9.75,9.82,177500.0],["2015-09-30",9.86,9.94,9.78,9.82,286400.0],["2015-10-01",9.85,10.21,9.78,10.11,378900.0],["2015-10-02",10.06,10.2,9.87,10.19,626500.0],["2015-10-05",10.25,10.95,10.17,10.9,911700.0],["2015-10-06",10.88,11.05,10.8,10.87,567900.0],["2015-10-07",10.71,10.8,10.52,10.71,804300.0],["2015-10-08",10.73,10.93,10.64,10.82,716400.0],["2015-10-09",10.85,10.94,10.8,10.88,508700.0],["2015-10-12",10.9,11.21,10.88,11.04,1193800.0],["2015-10-13",10.59,11.04,10.45,10.77,913600.0],["2015-10-14",10.81,11.0,10.79,10.88,632400.0],["2015-10-15",10.95,11.23,10.91,11.16,828800.0],["2015-10-16",11.17,11.25,10.95,11.08,1206700.0],["2015-10-19",11.09,11.22,11.04,11.05,846600.0],["2015-10-20",11.07,11.2,10.99,11.16,1073900.0],["2015-10-21",11.22,11.25,11.11,11.12,722300.0],["2015-10-22",11.2,11.32,11.13,11.17,908100.0],["2015-10-23",11.25,11.33,11.17,11.29,1158400.0],["2015-10-26",11.27,11.45,11.27,11.28,816000.0],["2015-10-27",11.26,11.3,10.99,11.03,931700.0],["2015-10-28",11.26,11.54,11.08,11.33,1662800.0],["2015-10-29",10.91,11.03,10.39,10.86,1025300.0],["2015-10-30",10.9,11.0,10.7,10.75,1065100.0],["2015-11-02",10.74,10.85,10.69,10.83,486200.0],["2015-11-03",10.8,10.83,10.64,10.68,426900.0],["2015-11-04",10.7,10.75,10.54,10.6,533900.0],["2015-11-05",10.63,10.72,10.5,10.5,450100.0],["2015-11-06",10.52,10.74,10.43,10.72,570700.0],["2015-11-09",10.72,10.76,10.44,10.52,544600.0],["2015-11-10",10.47,10.65,10.41,10.47,290600.0],["2015-11-11",10.51,10.51,10.32,10.4,325300.0],["2015-11-12",10.37,10.38,10.22,10.29,397900.0],["2015-11-13",10.25,10.28,10.15,10.23,262300.0],["2015-11-16",10.22,10.26,10.14,10.21,240900.0],["2015-11-17",10.21,10.22,10.07,10.15,228400.0],["2015-11-18",10.18,10.39,10.13,10.37,335100.0],["2015-11-19",10.35,10.37,10.27,10.35,176600.0],["2015-11-20",10.4,10.48,10.34,10.4,338200.0],["2015-11-23",10.32,10.47,10.32,10.42,200100.0],["2015-11-24",10.39,10.52,10.28,10.52,210900.0],["2015-11-25",10.5,10.6,10.48,10.49,176800.0],["2015-11-27",10.5,10.59,10.45,10.59,147600.0],["2015-11-30",10.59,10.72,10.56,10.71,364200.0],["2015-12-01",10.72,10.87,10.66,10.86,291800.0],["2015-12-02",10.87,10.92,10.81,10.84,188100.0],["2015-12-03",10.87,10.87,10.6,10.66,190100.0],["2015-12-04",10.68,10.79,10.64,10.75,185400.0],["2015-12-07",10.7,10.85,10.68,10.76,407800.0],["2015-12-08",10.61,10.76,10.58,10.72,196500.0],["2015-12-09",10.72,10.74,10.5,10.6,223900.0],["2015-12-10",10.59,10.63,10.5,10.55,135700.0],["2015-12-11",10.39,10.48,10.13,10.19,295300.0],["2015-12-14",10.16,10.25,10.08,10.19,225100.0],["2015-12-15",10.26,10.36,10.21,10.28,233400.0],["2015-12-16",10.37,10.41,10.27,10.37,179900.0],["2015-12-17",10.36,10.47,10.25,10.28,196500.0],["2015-12-18",10.25,10.28,10.08,10.18,525000.0],["2015-12-21",10.22,10.26,10.01,10.08,209900.0],["2015-12-22",10.06,10.08,9.91,10.07,181100.0],["2015-12-23",10.07,10.13,9.99,10.13,243200.0],["2015-12-24",10.14,10.2,10.08,10.14,73000.0],["2015-12-28",10.12,10.14,9.95,10.08,176400.0],["2015-12-29",10.13,10.21,10.05,10.18,208600.0],["2015-12-30",10.15,10.19,10.07,10.08,119500.0],["2015-12-31",10.02,10.08,9.86,9.86,217300.0],["2016-01-04",9.75,9.79,9.63,9.73,339600.0],["2016-01-05",9.72,9.91,9.7,9.76,321700.0],["2016-01-06",9.64,9.83,9.64,9.82,270700.0],["2016-01-07",9.65,9.78,9.65,9.73,390200.0],["2016-01-08",9.78,9.79,9.66,9.68,340900.0],["2016-01-11",9.68,9.73,9.54,9.68,242500.0],["2016-01-12",9.76,9.93,9.69,9.91,389900.0],["2016-01-13",9.91,9.94,9.57,9.65,301800.0],["2016-01-14",9.65,9.76,9.58,9.71,214900.0],["2016-01-15",9.48,9.62,9.3,9.6,339400.0],["2016-01-19",9.7,9.71,9.51,9.6,252300.0],["2016-01-20",9.49,9.7,9.31,9.67,723500.0],["2016-01-21",9.96,10.17,9.65,9.73,938100.0],["2016-01-22",9.88,10.02,9.82,9.89,305900.0],["2016-01-25",9.84,9.93,9.71,9.72,257800.0],["2016-01-26",9.74,9.83,9.7,9.82,352700.0],["2016-01-27",9.84,9.95,9.76,9.8,378000.0],["2016-01-28",9.9,10.02,9.82,9.86,191600.0],["2016-01-29",9.91,10.15,9.83,10.1,451900.0],["2016-02-01",10.1,10.17,10.03,10.11,475500.0],["2016-02-02",10.03,10.13,9.98,10.07,241500.0],["2016-02-03",10.1,10.25,10.02,10.2,320000.0],["2016-02-04",10.18,10.32,10.14,10.24,305900.0],["2016-02-05",10.19,10.38,10.15,10.31,513500.0],["2016-02-08",10.23,10.45,10.18,10.43,330300.0],["2016-02-09",10.36,10.51,10.3,10.37,478700.0],["2016-02-10",10.44,10.55,10.33,10.33,278500.0],["2016-02-11",10.22,10.44,10.2,10.41,138400.0],["2016-02-12",10.42,10.54,10.34,10.4,199300.0],["2016-02-16",10.45,10.64,10.4,10.54,165500.0],["2016-02-17",10.54,10.75,10.5,10.54,475500.0],["2016-02-18",11.1,11.19,10.62,10.62,369400.0],["2016-02-19",10.62,10.67,10.41,10.42,236700.0],["2016-02-22",10.5,10.59,10.41,10.49,224300.0],["2016-02-23",10.43,10.53,10.39,10.39,241300.0],["2016-02-24",10.33,10.49,10.29,10.48,155700.0],["2016-02-25",10.51,10.6,10.42,10.52,238100.0],["2016-02-26",10.54,10.7,10.54,10.64,161200.0],["2016-02-29",10.61,10.75,10.59,10.6,326400.0],["2016-03-01",10.67,10.74,10.51,10.51,166100.0],["2016-03-02",10.49,10.7,10.38,10.58,335800.0],["2016-03-03",10.59,10.64,10.5,10.54,162000.0],["2016-03-04",10.51,10.58,10.29,10.47,170000.0],["2016-03-07",10.42,10.56,10.35,10.49,325700.0],["2016-03-08",10.42,10.52,10.37,10.5,283500.0],["2016-03-09",10.5,10.52,10.41,10.42,229200.0],["2016-03-10",10.43,10.52,10.13,10.14,163800.0],["2016-03-11",10.2,10.24,10.07,10.08,181400.0],["2016-03-14",10.1,10.12,9.92,9.97,154900.0],["2016-03-15",10.38,10.59,10.0,10.06,309900.0],["2016-03-16",10.01,10.28,10.0,10.22,175200.0],["2016-03-17",10.18,10.29,10.01,10.27,186800.0],["2016-03-18",10.33,10.33,10.12,10.15,377000.0],["2016-03-21",10.15,10.22,10.05,10.18,165900.0],["2016-03-22",10.15,10.18,10.08,10.09,136900.0],["2016-03-23",9.98,10.05,9.88,9.88,167000.0],["2016-03-24",9.85,9.94,9.79,9.89,139200.0],["2016-03-28",9.87,9.94,9.77,9.86,180900.0],["2016-03-29",9.81,10.18,9.81,10.16,176000.0],["2016-03-30",10.19,10.3,10.07,10.22,246800.0],["2016-03-31",10.21,10.29,10.08,10.09,124200.0],["2016-04-01",10.01,10.21,9.85,10.15,114200.0],["2016-04-04",10.17,10.31,10.12,10.27,138700.0],["2016-04-05",10.25,10.25,9.99,9.99,139500.0],["2016-04-06",9.97,10.02,9.89,9.99,105200.0],["2016-04-07",9.94,9.99,9.76,9.76,212100.0],["2016-04-08",9.84,9.93,9.72,9.78,234400.0],["2016-04-11",9.8,9.93,9.75,9.76,83100.0],["2016-04-12",9.73,9.85,9.72,9.78,87900.0],["2016-04-13",9.8,10.03,9.77,10.02,128500.0],["2016-04-14",10.01,10.02,9.89,9.95,108300.0],["2016-04-15",9.92,10.25,9.92,10.22,142600.0],["2016-04-18",10.17,10.26,10.12,10.23,92900.0],["2016-04-19",10.23,10.27,10.19,10.25,69600.0],["2016-04-20",10.21,10.25,10.14,10.18,95300.0],["2016-04-21",10.12,10.17,10.01,10.04,67100.0],["2016-04-22",10.0,10.11,9.96,10.03,94200.0],["2016-04-25",9.97,10.08,9.85,10.02,75900.0],["2016-04-26",10.0,10.11,9.84,10.03,137400.0],["2016-04-27",9.44,10.13,9.3,10.09,216900.0],["2016-04-28",10.13,10.49,10.12,10.3,240200.0],["2016-04-29",10.31,10.31,10.12,10.18,169500.0],["2016-05-02",10.25,10.28,10.18,10.25,173600.0],["2016-05-03",10.12,10.26,10.12,10.22,147300.0],["2016-05-04",10.15,10.4,10.13,10.33,165400.0],["2016-05-05",10.38,10.38,10.23,10.24,109300.0],["2016-05-06",10.19,10.27,10.14,10.22,166800.0],["2016-05-09",10.17,10.28,10.15,10.19,118500.0],["2016-05-10",10.17,10.38,10.17,10.35,164400.0],["2016-05-11",10.28,10.36,10.17,10.19,99900.0],["2016-05-12",10.19,10.26,10.07,10.22,106800.0],["2016-05-13",10.21,10.36,10.15,10.2,166900.0],["2016-05-16",10.13,10.37,10.13,10.22,191600.0],["2016-05-17",10.16,10.21,9.77,9.82,187900.0],["2016-05-18",9.8,10.23,9.8,10.22,203900.0],["2016-05-19",10.18,10.19,9.99,10.17,198600.0],["2016-05-20",10.17,10.35,10.17,10.35,142900.0],["2016-05-23",10.31,10.34,10.26,10.28,338500.0],["2016-05-24",10.28,10.43,10.23,10.39,388700.0],["2016-05-25",10.38,10.55,10.38,10.45,165400.0],["2016-05-26",10.42,10.58,10.38,10.56,138600.0],["2016-05-27",10.58,10.58,10.42,10.57,117900.0],["2016-05-31",10.6,10.63,10.5,10.56,235100.0],["2016-06-01",10.58,10.72,10.54,10.67,161200.0],["2016-06-02",10.69,10.69,10.59,10.69,108600.0],["2016-06-03",10.7,10.7,10.55,10.68,141700.0],["2016-06-06",10.66,10.79,10.64,10.71,158200.0],["2016-06-07",10.68,10.73,10.61,10.63,48900.0],["2016-06-08",10.57,10.79,10.52,10.75,72200.0],["2016-06-09",10.65,10.71,10.54,10.65,101400.0],["2016-06-10",10.53,10.66,10.53,10.61,134600.0],["2016-06-13",10.53,10.76,10.51,10.55,187300.0],["2016-06-14",10.55,10.63,10.51,10.59,102100.0],["2016-06-15",10.57,10.6,10.51,10.55,94300.0],["2016-06-16",10.46,10.62,10.37,10.57,122300.0],["2016-06-17",10.57,10.7,10.46,10.54,364400.0],["2016-06-20",10.57,10.74,10.54,10.59,73300.0],["2016-06-21",10.57,10.75,10.53,10.72,126000.0],["2016-06-22",10.79,10.8,10.55,10.55,127900.0],["2016-06-23",10.63,10.83,10.61,10.8,140700.0],["2016-06-24",10.48,10.64,10.36,10.47,462900.0],["2016-06-27",10.4,10.52,10.0,10.0,170100.0],["2016-06-28",9.99,10.07,9.95,10.0,146300.0],["2016-06-29",10.11,10.16,10.07,10.13,92200.0],["2016-06-30",10.09,10.41,10.09,10.41,107800.0],["2016-07-01",10.36,10.5,10.35,10.43,74800.0],["2016-07-05",10.3,10.46,10.24,10.39,75300.0],["2016-07-06",10.33,10.53,10.33,10.49,96300.0],["2016-07-07",10.48,10.54,10.36,10.44,76900.0],["2016-07-08",10.4,10.65,10.37,10.56,171500.0],["2016-07-11",10.52,10.78,10.51,10.76,58100.0],["2016-07-12",10.68,10.89,10.68,10.78,137700.0],["2016-07-13",10.73,10.9,10.73,10.86,73500.0],["2016-07-14",10.86,10.96,10.83,10.83,60400.0],["2016-07-15",10.89,10.89,10.79,10.86,82100.0],["2016-07-18",10.89,10.9,10.7,10.76,165100.0],["2016-07-19",10.92,11.01,10.82,10.94,130900.0],["2016-07-20",11.01,11.05,10.94,10.99,107900.0],["2016-07-21",10.92,10.98,10.81,10.81,93300.0],["2016-07-22",10.84,11.0,10.76,10.97,76900.0],["2016-07-25",10.87,11.0,10.87,10.9,71700.0],["2016-07-26",10.86,11.0,10.78,10.98,168100.0],["2016-07-27",10.93,11.0,10.87,10.99,73300.0],["2016-07-28",11.03,11.03,10.85,10.97,64700.0],["2016-07-29",10.96,10.99,10.78,10.81,99900.0],["2016-08-01",10.86,11.06,10.76,10.9,186600.0],["2016-08-02",10.85,10.99,10.8,10.84,118100.0],["2016-08-03",10.81,11.06,10.78,11.01,137400.0],["2016-08-04",10.99,11.19,10.99,11.05,66700.0],["2016-08-05",11.06,11.3,11.06,11.26,96100.0],["2016-08-08",11.15,11.21,10.98,11.01,127600.0],["2016-08-09",11.04,11.18,11.02,11.05,122100.0],["2016-08-10",11.08,11.16,11.02,11.15,115400.0],["2016-08-11",11.22,11.33,11.17,11.31,113400.0],["2016-08-12",11.26,11.36,11.25,11.35,98500.0],["2016-08-15",11.27,11.4,11.27,11.4,85000.0],["2016-08-16",11.31,11.47,11.31,11.33,77200.0],["2016-08-17",11.25,11.36,11.23,11.31,118400.0],["2016-08-18",11.31,11.55,11.31,11.46,127200.0],["2016-08-19",11.49,11.66,11.42,11.63,144200.0],["2016-08-22",11.64,11.71,11.51,11.62,95900.0],["2016-08-23",11.61,11.7,11.6,11.61,87700.0],["2016-08-24",11.6,11.65,11.58,11.6,200800.0],["2016-08-25",11.53,11.65,11.53,11.61,132400.0],["2016-08-26",11.58,11.66,11.42,11.43,94800.0],["2016-08-29",11.44,11.49,11.28,11.3,222000.0],["2016-08-30",11.24,11.46,11.24,11.36,148200.0],["2016-08-31",11.31,11.37,11.21,11.31,134700.0],["2016-09-01",11.25,11.32,11.17,11.23,83600.0],["2016-09-02",11.25,11.32,11.15,11.23,75200.0],["2016-09-06",11.2,11.28,11.17,11.24,76400.0],["2016-09-07",11.13,11.71,11.13,11.69,205300.0],["2016-09-08",11.77,11.82,11.64,11.71,164200.0],["2016-09-09",11.51,11.56,11.31,11.32,143300.0],["2016-09-12",11.35,11.41,11.22,11.41,105000.0],["2016-09-13",11.36,11.36,11.03,11.13,192200.0],["2016-09-14",11.09,11.13,10.98,10.99,153500.0],["2016-09-15",10.96,11.08,10.92,11.08,197500.0],["2016-09-16",11.11,11.42,10.96,11.01,400000.0],["2016-09-19",11.12,11.15,11.0,11.02,108000.0],["2016-09-20",11.04,11.18,11.04,11.11,94500.0],["2016-09-21",11.18,11.18,11.01,11.15,68000.0],["2016-09-22",11.18,11.41,11.12,11.41,137300.0],["2016-09-23",11.39,11.39,11.21,11.31,91600.0],["2016-09-26",11.19,11.3,11.15,11.18,73000.0],["2016-09-27",11.21,11.21,11.08,11.1,163600.0],["2016-09-28",11.09,11.18,11.07,11.16,200600.0],["2016-09-29",11.14,11.22,11.04,11.06,89000.0],["2016-09-30",11.12,11.29,11.07,11.19,225200.0],["2016-10-03",11.19,11.24,11.1,11.19,87100.0],["2016-10-04",11.22,11.23,11.1,11.21,86900.0],["2016-10-05",11.23,11.3,11.08,11.24,69900.0],["2016-10-06",11.17,11.22,11.07,11.16,123700.0],["2016-10-07",11.17,11.17,11.01,11.05,79100.0],["2016-10-10",11.06,11.2,11.06,11.07,106000.0],["2016-10-11",11.05,11.08,10.87,10.98,182800.0],["2016-10-12",11.02,11.22,11.01,11.2,55300.0],["2016-10-13",11.15,11.19,11.06,11.13,70100.0],["2016-10-14",11.2,11.29,11.2,11.27,94200.0],["2016-10-17",11.2,11.3,11.0,11.1,97500.0],["2016-10-18",11.15,11.15,11.05,11.1,107900.0],["2016-10-19",11.15,11.2,11.05,11.1,70600.0],["2016-10-20",11.05,11.15,10.95,11.15,119300.0],["2016-10-21",11.0,11.1,10.95,11.05,123400.0],["2016-10-24",11.15,11.25,10.95,11.15,83900.0],["2016-10-25",11.1,11.2,11.05,11.15,84500.0],["2016-10-26",11.1,11.2,10.95,11.0,52300.0],["2016-10-27",11.1,11.1,10.9,10.95,79700.0],["2016-10-28",11.0,11.05,11.0,11.0,108600.0],["2016-10-31",11.05,11.15,11.0,11.05,162700.0],["2016-11-01",11.2,11.8,11.15,11.7,161700.0],["2016-11-02",11.55,11.55,11.0,11.15,177900.0],["2016-11-03",11.05,11.2,10.85,10.9,212100.0],["2016-11-04",11.0,11.1,10.85,10.9,133900.0],["2016-11-07",11.05,11.18,10.95,11.1,163900.0],["2016-11-08",11.05,11.05,10.8,10.85,127500.0],["2016-11-09",10.8,11.3,10.73,11.3,195700.0],["2016-11-10",11.25,11.45,11.0,11.35,417600.0],["2016-11-11",11.25,12.2,11.2,11.75,454100.0],["2016-11-14",11.95,12.09,11.6,11.85,219000.0],["2016-11-15",11.7,12.0,11.6,11.9,241600.0],["2016-11-16",11.9,12.15,11.8,12.15,219600.0],["2016-11-17",12.2,12.3,12.0,12.1,119500.0],["2016-11-18",12.1,12.3,11.85,12.25,173000.0],["2016-11-21",12.35,12.4,12.15,12.3,101900.0],["2016-11-22",12.2,12.5,12.2,12.45,124700.0],["2016-11-23",12.3,12.55,12.3,12.5,94100.0],["2016-11-25",12.55,12.55,12.4,12.5,45200.0],["2016-11-28",12.3,12.65,12.2,12.4,80600.0],["2016-11-29",12.5,12.7,12.4,12.6,202500.0],["2016-11-30",12.5,12.75,12.33,12.4,155500.0],["2016-12-01",12.5,12.65,12.2,12.3,132700.0],["2016-12-02",12.4,12.5,12.3,12.45,264400.0],["2016-12-05",12.55,12.9,12.55,12.9,100800.0],["2016-12-06",12.8,13.1,12.65,12.95,108000.0],["2016-12-07",12.8,13.23,12.8,13.05,115000.0],["2016-12-08",13.1,13.45,12.95,13.3,156600.0],["2016-12-09",13.4,13.6,13.3,13.4,124800.0],["2016-12-12",13.35,13.7,13.25,13.7,120100.0],["2016-12-13",13.75,13.8,13.45,13.45,164100.0],["2016-12-14",13.5,13.65,13.4,13.5,91200.0],["2016-12-15",13.6,13.9,13.4,13.6,190200.0],["2016-12-16",13.65,13.9,13.6,13.7,311300.0],["2016-12-19",13.7,13.8,13.47,13.65,128000.0],["2016-12-20",13.7,14.05,13.65,14.05,220900.0],["2016-12-21",13.95,13.98,13.65,13.75,71300.0],["2016-12-22",13.8,13.85,13.58,13.75,67600.0],["2016-12-23",13.75,13.8,13.65,13.8,64800.0],["2016-12-27",13.85,13.85,13.75,13.8,38200.0],["2016-12-28",13.75,13.85,13.55,13.7,68800.0],["2016-12-29",13.8,13.95,13.63,13.75,82300.0],["2016-12-30",13.75,13.81,13.55,13.7,87700.0],["2017-01-03",13.6,13.78,13.45,13.75,138900.0],["2017-01-04",13.85,14.05,13.7,13.9,197100.0],["2017-01-05",13.9,13.9,13.4,13.6,138500.0],["2017-01-06",13.7,13.7,13.45,13.55,67500.0],["2017-01-09",13.55,13.6,13.33,13.4,75600.0],["2017-01-10",13.45,13.6,13.25,13.35,125800.0],["2017-01-11",13.4,13.5,13.25,13.4,131500.0],["2017-01-12",13.4,13.43,13.05,13.2,190400.0],["2017-01-13",13.3,13.5,13.3,13.4,62300.0],["2017-01-17",13.35,13.4,13.15,13.15,94500.0],["2017-01-18",13.2,13.25,13.0,13.1,85800.0],["2017-01-19",13.05,13.15,12.95,13.0,102800.0],["2017-01-20",13.0,13.15,12.95,13.0,184400.0],["2017-01-23",12.9,13.0,12.85,12.95,84700.0],["2017-01-24",12.9,13.15,12.9,13.1,81500.0],["2017-01-25",13.15,13.3,13.0,13.2,62000.0],["2017-01-26",13.2,13.3,12.95,13.2,73700.0],["2017-01-27",13.1,13.2,13.0,13.0,51700.0],["2017-01-30",12.9,13.05,12.8,13.0,133000.0],["2017-01-31",12.85,13.1,12.85,13.1,176600.0],["2017-02-01",13.05,13.2,12.78,12.85,539300.0],["2017-02-02",12.9,13.0,12.7,12.75,104700.0],["2017-02-03",12.85,13.1,12.75,12.95,110900.0],["2017-02-06",12.9,13.0,12.85,12.95,183500.0],["2017-02-07",13.0,13.05,12.95,12.95,187300.0],["2017-02-08",12.85,13.0,12.75,12.85,121600.0],["2017-02-09",12.85,13.05,12.85,12.95,156300.0],["2017-02-10",13.05,13.2,12.95,13.2,80200.0],["2017-02-13",13.25,13.25,13.0,13.1,131800.0],["2017-02-14",13.15,13.3,13.1,13.25,204500.0],["2017-02-15",13.15,13.4,13.0,13.3,199700.0],["2017-02-16",13.25,13.6,13.0,13.35,229900.0],["2017-02-17",13.45,13.75,13.4,13.55,337200.0],["2017-02-21",13.45,13.7,13.44,13.6,318700.0],["2017-02-22",13.6,13.65,13.5,13.5,148800.0],["2017-02-23",13.55,13.6,13.38,13.45,96800.0],["2017-02-24",13.4,13.45,13.2,13.45,152100.0],["2017-02-27",13.35,13.5,13.35,13.45,98400.0],["2017-02-28",13.35,13.45,13.05,13.3,342200.0],["2017-03-01",13.35,13.65,13.35,13.65,193300.0],["2017-03-02",13.55,13.7,13.45,13.55,107500.0],["2017-03-03",13.55,13.65,13.45,13.65,159600.0],["2017-03-06",13.55,13.65,13.45,13.65,123500.0],["2017-03-07",13.25,13.73,13.0,13.65,196800.0],["2017-03-08",13.8,13.85,13.55,13.6,161600.0],["2017-03-09",13.65,13.75,13.55,13.6,181600.0],["2017-03-10",13.65,14.0,13.6,13.9,233300.0],["2017-03-13",13.9,14.2,13.85,14.0,160600.0],["2017-03-14",13.9,14.08,13.85,14.0,156100.0],["2017-03-15",14.1,14.25,13.9,14.05,189300.0],["2017-03-16",14.1,14.26,14.05,14.15,117900.0],["2017-03-17",14.15,14.25,14.05,14.1,202700.0],["2017-03-20",14.05,14.15,13.9,13.95,113800.0],["2017-03-21",14.05,14.1,13.9,14.0,301500.0],["2017-03-22",13.9,14.05,13.85,13.85,178500.0],["2017-03-23",13.85,13.95,13.7,13.7,205300.0],["2017-03-24",13.7,13.85,13.7,13.75,133800.0],["2017-03-27",13.65,13.75,13.55,13.6,225700.0],["2017-03-28",13.5,13.75,13.4,13.7,167100.0],["2017-03-29",13.65,13.65,13.5,13.55,107100.0],["2017-03-30",13.6,13.6,13.45,13.5,146100.0],["2017-03-31",13.45,13.6,13.45,13.55,407300.0],["2017-04-03",13.6,13.85,13.45,13.8,284600.0],["2017-04-04",13.85,14.05,13.73,14.0,215900.0],["2017-04-05",14.05,14.1,13.9,14.0,307100.0],["2017-04-06",13.95,14.05,13.9,14.0,328500.0],["2017-04-07",14.0,14.15,13.95,14.05,149700.0],["2017-04-10",14.1,14.2,13.9,14.0,205500.0],["2017-04-11",14.0,14.1,13.9,14.1,140500.0],["2017-04-12",14.1,14.1,13.95,14.0,194000.0],["2017-04-13",14.0,14.1,13.95,13.95,110400.0],["2017-04-17",13.75,14.15,13.75,14.1,119500.0],["2017-04-18",14.05,14.2,14.05,14.15,93500.0],["2017-04-19",14.2,14.5,14.15,14.45,190700.0],["2017-04-20",14.45,14.75,14.4,14.75,139700.0],["2017-04-21",14.75,14.75,14.5,14.65,283400.0],["2017-04-24",14.75,15.0,14.75,14.9,236700.0],["2017-04-25",15.0,15.15,14.98,15.0,131000.0],["2017-04-26",14.85,15.35,14.76,15.2,177900.0],["2017-04-27",15.35,15.75,15.35,15.7,154100.0],["2017-04-28",15.75,15.85,15.45,15.75,224700.0],["2017-05-01",15.8,15.9,15.6,15.7,182300.0],["2017-05-02",15.65,15.75,15.5,15.6,180800.0],["2017-05-03",15.55,15.6,15.25,15.5,246700.0],["2017-05-04",15.55,15.65,15.45,15.6,173600.0],["2017-05-05",15.7,15.8,15.55,15.65,223900.0],["2017-05-08",15.65,15.7,15.43,15.5,100900.0],["2017-05-09",15.45,15.5,15.3,15.45,121100.0],["2017-05-10",15.45,15.55,15.25,15.55,144000.0],["2017-05-11",15.35,15.45,15.2,15.25,192500.0],["2017-05-12",15.25,15.4,15.1,15.25,100100.0],["2017-05-15",15.1,15.35,14.95,15.25,216200.0],["2017-05-16",15.25,15.55,15.1,15.55,235600.0],["2017-05-17",15.35,15.4,15.05,15.05,259000.0],["2017-05-18",15.0,15.3,14.7,15.0,334300.0],["2017-05-19",15.0,15.1,14.8,15.0,213300.0],["2017-05-22",14.95,15.1,14.95,15.1,161800.0],["2017-05-23",15.15,15.15,14.95,15.1,121900.0],["2017-05-24",15.1,15.2,14.9,14.95,182700.0],["2017-05-25",15.0,15.2,14.95,15.0,237700.0],["2017-05-26",15.0,15.1,14.95,15.0,124500.0],["2017-05-30",14.9,15.05,14.85,15.0,79900.0],["2017-05-31",15.0,15.1,14.93,15.1,150200.0],["2017-06-01",15.1,15.1,14.95,15.05,175700.0],["2017-06-02",15.05,15.4,15.05,15.2,246300.0],["2017-06-05",15.2,15.3,14.95,14.95,82500.0],["2017-06-06",14.85,15.0,14.75,14.95,188900.0],["2017-06-07",15.05,15.15,14.88,15.0,215600.0],["2017-06-08",14.95,15.1,14.9,15.0,242300.0],["2017-06-09",15.1,15.45,14.95,15.45,211200.0],["2017-06-12",15.4,15.65,15.2,15.25,208000.0],["2017-06-13",15.3,15.4,15.2,15.25,96100.0],["2017-06-14",15.25,15.4,15.18,15.35,99700.0],["2017-06-15",15.2,15.4,15.1,15.25,127500.0],["2017-06-16",15.05,15.3,14.95,15.15,308100.0],["2017-06-19",15.15,15.35,15.15,15.2,111500.0],["2017-06-20",15.2,15.3,15.05,15.1,182200.0],["2017-06-21",15.05,15.2,15.0,15.05,102800.0],["2017-06-22",15.1,15.25,14.95,15.1,177700.0],["2017-06-23",15.1,15.25,15.0,15.1,380300.0],["2017-06-26",15.1,15.3,15.08,15.15,112500.0],["2017-06-27",15.15,15.35,15.05,15.1,199400.0],["2017-06-28",15.2,15.3,15.08,15.15,136100.0],["2017-06-29",15.2,15.25,15.0,15.15,172200.0],["2017-06-30",15.15,15.15,14.95,15.0,146200.0],["2017-07-03",15.05,15.15,15.0,15.15,44300.0],["2017-07-05",15.1,15.15,14.95,15.1,164000.0],["2017-07-06",15.1,15.1,14.9,14.9,205800.0],["2017-07-07",14.9,15.05,14.9,14.95,134800.0],["2017-07-10",14.95,15.05,14.78,14.8,212700.0],["2017-07-11",14.85,15.0,14.65,14.9,207400.0],["2017-07-12",14.9,15.2,14.9,15.1,259900.0],["2017-07-13",15.1,15.38,15.03,15.35,245700.0],["2017-07-14",15.25,15.45,15.2,15.45,152900.0],["2017-07-17",15.4,15.55,15.2,15.5,169500.0],["2017-07-18",15.25,15.6,15.15,15.35,211700.0],["2017-07-19",15.35,15.55,15.28,15.35,214600.0],["2017-07-20",15.35,15.4,15.25,15.25,135300.0],["2017-07-21",15.3,15.35,15.15,15.15,153100.0],["2017-07-24",15.1,15.2,14.98,15.0,108500.0],["2017-07-25",15.05,15.2,14.9,14.95,293700.0],["2017-07-26",14.95,15.05,14.9,14.9,166100.0],["2017-07-27",14.9,15.0,14.85,14.9,191800.0],["2017-07-28",14.85,15.0,14.85,14.9,360500.0],["2017-07-31",15.0,15.05,14.85,14.85,261900.0],["2017-08-01",14.85,15.05,14.83,15.0,314000.0],["2017-08-02",15.0,15.0,14.7,14.75,121300.0],["2017-08-03",14.7,15.0,14.25,14.95,130700.0],["2017-08-04",15.0,15.0,14.65,14.85,104900.0],["2017-08-07",14.85,14.93,14.58,14.7,148400.0],["2017-08-08",14.75,14.8,14.48,14.6,231900.0],["2017-08-09",14.55,14.55,14.3,14.45,220000.0],["2017-08-10",14.4,14.5,14.15,14.45,264900.0],["2017-08-11",14.3,14.6,14.05,14.5,296200.0],["2017-08-14",14.65,14.9,14.55,14.85,170500.0],["2017-08-15",14.85,14.9,14.65,14.8,173300.0],["2017-08-16",14.8,15.13,14.75,14.9,186200.0],["2017-08-17",14.85,15.0,14.75,14.75,206000.0],["2017-08-18",14.65,14.8,14.55,14.55,259700.0],["2017-08-21",14.55,14.85,14.55,14.85,138900.0],["2017-08-22",14.9,15.0,14.65,14.7,111900.0],["2017-08-23",14.65,14.95,14.65,14.95,117800.0],["2017-08-24",14.9,14.95,14.75,14.8,111700.0],["2017-08-25",14.85,14.95,14.6,14.7,148900.0],["2017-08-28",14.7,14.9,14.6,14.65,130100.0],["2017-08-29",14.55,14.75,14.45,14.65,108900.0],["2017-08-30",14.7,14.75,14.63,14.65,120200.0],["2017-08-31",14.7,15.25,14.7,15.15,505200.0],["2017-09-01",15.0,15.25,14.98,15.15,159300.0],["2017-09-05",15.1,15.35,15.05,15.05,450600.0],["2017-09-06",15.05,15.2,14.78,14.85,157500.0],["2017-09-07",14.95,15.0,14.73,14.85,118900.0],["2017-09-08",14.85,14.9,14.7,14.8,148900.0],["2017-09-11",14.95,15.05,14.85,14.95,205200.0],["2017-09-12",15.0,15.3,15.0,15.15,152200.0],["2017-09-13",15.05,15.23,15.05,15.05,123000.0],["2017-09-14",15.1,15.1,14.95,15.05,115800.0],["2017-09-15",15.1,15.15,14.95,15.15,341800.0],["2017-09-18",15.15,15.3,15.05,15.3,89600.0],["2017-09-19",15.25,15.4,15.15,15.25,133800.0],["2017-09-20",15.25,15.63,15.25,15.3,226900.0],["2017-09-21",15.25,15.7,15.25,15.65,193500.0],["2017-09-22",15.65,16.1,15.6,16.0,243700.0],["2017-09-25",16.1,16.2,15.9,15.95,92300.0],["2017-09-26",16.0,16.0,15.78,15.95,103200.0],["2017-09-27",16.0,16.5,15.95,16.5,201600.0],["2017-09-28",16.4,16.45,16.05,16.4,180700.0],["2017-09-29",16.35,16.45,16.13,16.25,175400.0],["2017-10-02",16.35,16.65,16.25,16.65,188500.0],["2017-10-03",16.55,16.7,16.4,16.45,208200.0],["2017-10-04",16.55,16.75,16.45,16.6,217300.0],["2017-10-05",16.65,16.8,16.6,16.6,268500.0],["2017-10-06",16.55,16.65,16.2,16.55,245400.0],["2017-10-09",16.45,16.75,16.45,16.7,98300.0],["2017-10-10",16.75,16.9,16.55,16.8,122100.0],["2017-10-11",16.75,16.9,16.7,16.85,100700.0],["2017-10-12",16.85,16.95,16.8,16.8,79000.0],["2017-10-13",16.85,17.0,16.75,16.85,90800.0],["2017-10-16",16.9,16.95,16.68,16.95,131600.0],["2017-10-17",16.95,16.95,16.73,16.8,124000.0],["2017-10-18",16.85,17.05,16.7,16.85,95900.0],["2017-10-19",16.85,16.95,16.7,16.9,95100.0],["2017-10-20",17.05,17.05,16.75,16.8,121100.0],["2017-10-23",16.9,17.1,16.75,16.95,149500.0],["2017-10-24",16.9,17.1,16.83,16.95,134400.0],["2017-10-25",16.9,17.08,16.85,16.95,63000.0],["2017-10-26",17.0,17.2,16.95,17.0,74100.0],["2017-10-27",17.0,17.25,16.95,17.25,120000.0],["2017-10-30",17.25,17.25,16.75,16.75,139100.0],["2017-10-31",16.85,17.1,16.7,16.95,219700.0],["2017-11-01",17.05,17.05,16.7,16.8,64700.0],["2017-11-02",16.2,16.45,15.7,15.95,231900.0],["2017-11-03",15.95,15.95,14.75,14.95,307700.0],["2017-11-06",14.9,15.18,14.89,15.1,196000.0],["2017-11-07",15.15,15.2,14.95,15.1,175200.0],["2017-11-08",15.0,15.2,14.95,15.1,133500.0],["2017-11-09",15.05,15.2,14.95,15.15,129400.0],["2017-11-10",15.05,15.25,14.95,15.1,114700.0],["2017-11-13",15.1,15.15,14.95,15.05,148800.0],["2017-11-14",15.0,15.18,15.0,15.15,78100.0],["2017-11-15",15.05,15.1,14.95,14.95,141500.0],["2017-11-16",14.95,15.15,14.95,15.1,114200.0],["2017-11-17",15.0,15.15,14.88,15.15,123800.0],["2017-11-20",15.1,15.1,14.95,15.05,471100.0],["2017-11-21",15.15,15.35,15.06,15.2,104700.0],["2017-11-22",15.25,15.3,15.05,15.05,68800.0],["2017-11-24",15.05,15.15,14.9,15.05,61700.0],["2017-11-27",14.95,15.1,14.83,14.95,143700.0],["2017-11-28",15.05,15.25,15.0,15.2,224300.0],["2017-11-29",15.2,15.5,15.13,15.25,594600.0],["2017-11-30",15.35,15.35,14.35,14.75,541800.0],["2017-12-01",14.75,14.95,14.45,14.85,247200.0],["2017-12-04",15.0,15.1,14.85,15.05,245900.0],["2017-12-05",15.05,15.1,14.85,15.05,579300.0],["2017-12-06",15.05,15.05,14.85,14.95,181200.0],["2017-12-07",14.95,15.05,14.75,15.0,394400.0],["2017-12-08",15.1,15.1,14.85,14.95,272200.0],["2017-12-11",14.95,15.0,14.85,14.9,121600.0],["2017-12-12",14.9,15.1,14.88,14.9,267900.0],["2017-12-13",14.95,15.2,14.9,14.9,132400.0],["2017-12-14",14.95,14.95,14.75,14.8,143700.0],["2017-12-15",14.8,15.1,14.75,14.9,329000.0],["2017-12-18",14.95,15.35,14.9,14.95,150400.0],["2017-12-19",14.95,15.2,14.9,15.0,191400.0],["2017-12-20",15.0,15.35,14.95,15.2,251700.0],["2017-12-21",15.3,15.5,15.15,15.4,174500.0],["2017-12-22",15.35,15.5,15.25,15.35,210700.0],["2017-12-26",15.35,15.4,15.25,15.25,334000.0],["2017-12-27",15.3,15.5,15.25,15.4,171800.0],["2017-12-28",15.4,15.55,15.4,15.45,155200.0],["2017-12-29",15.5,15.6,15.4,15.45,171800.0],["2018-01-02",15.5,15.75,15.4,15.7,221100.0],["2018-01-03",15.7,16.1,15.7,16.05,428400.0],["2018-01-04",16.15,16.15,15.95,16.1,282400.0],["2018-01-05",16.1,16.1,15.75,15.95,338500.0],["2018-01-08",15.85,16.0,15.7,15.9,219900.0],["2018-01-09",15.85,15.85,15.65,15.8,214500.0],["2018-01-10",15.7,16.2,15.7,16.15,217900.0],["2018-01-11",16.15,16.6,16.1,16.55,268400.0],["2018-01-12",16.55,16.6,16.25,16.25,123500.0],["2018-01-16",16.3,16.6,16.3,16.45,221100.0],["2018-01-17",16.45,16.6,16.4,16.6,246600.0],["2018-01-18",16.55,16.65,16.4,16.5,189400.0],["2018-01-19",16.5,16.8,16.5,16.75,134300.0],["2018-01-22",16.7,16.75,16.5,16.65,135700.0],["2018-01-23",16.6,16.7,16.5,16.65,107800.0],["2018-01-24",16.65,16.75,16.5,16.5,101100.0],["2018-01-25",16.6,16.65,16.5,16.65,162600.0],["2018-01-26",16.65,16.8,16.55,16.8,198800.0],["2018-01-29",16.75,16.75,16.5,16.5,113900.0],["2018-01-30",16.5,16.6,16.35,16.5,170900.0],["2018-01-31",16.5,16.7,16.4,16.5,191700.0],["2018-02-01",16.5,16.75,16.4,16.6,152400.0],["2018-02-02",16.6,16.65,16.4,16.45,141400.0],["2018-02-05",16.4,16.5,15.95,16.0,253300.0],["2018-02-06",15.85,16.2,15.7,16.15,449000.0],["2018-02-07",16.05,16.2,16.0,16.15,259800.0],["2018-02-08",16.1,16.15,15.85,15.85,296300.0],["2018-02-09",15.9,16.1,15.55,15.95,295900.0],["2018-02-12",15.95,16.3,15.9,16.05,193200.0],["2018-02-13",16.0,16.15,15.85,16.1,113900.0],["2018-02-14",16.0,16.4,16.0,16.25,146100.0],["2018-02-15",17.05,18.33,16.9,17.9,312400.0],["2018-02-16",18.0,18.25,17.8,17.85,380200.0],["2018-02-20",17.5,18.55,17.5,18.45,408200.0],["2018-02-21",18.5,18.65,17.95,17.95,263200.0],["2018-02-22",18.0,18.3,17.75,18.05,273700.0],["2018-02-23",18.1,18.35,17.95,18.3,162200.0],["2018-02-26",18.35,18.55,18.05,18.5,156600.0],["2018-02-27",18.5,18.73,18.45,18.55,153800.0],["2018-02-28",18.6,18.8,18.05,18.05,180000.0],["2018-03-01",18.0,18.4,17.85,18.0,152000.0],["2018-03-02",17.95,18.35,17.9,18.15,160100.0],["2018-03-05",18.05,18.4,18.05,18.3,153600.0],["2018-03-06",18.4,18.7,18.2,18.7,176400.0],["2018-03-07",18.6,19.25,18.58,19.0,230000.0],["2018-03-08",19.0,19.2,18.9,18.95,105500.0],["2018-03-09",19.0,19.6,18.95,19.4,284400.0],["2018-03-12",19.45,19.65,19.1,19.25,179200.0],["2018-03-13",19.4,19.5,18.9,19.0,207100.0],["2018-03-14",19.0,19.1,18.8,18.9,188200.0],["2018-03-15",18.9,19.15,18.85,19.05,169200.0],["2018-03-16",19.05,19.52,19.05,19.1,397500.0],["2018-03-19",18.95,19.15,18.85,19.05,124000.0],["2018-03-20",19.0,19.25,19.0,19.0,85700.0],["2018-03-21",18.9,19.15,18.8,18.9,229600.0],["2018-03-22",18.8,18.95,18.5,18.55,121300.0],["2018-03-23",18.55,18.55,18.05,18.05,145800.0],["2018-03-26",18.25,18.6,18.1,18.5,146600.0],["2018-03-27",18.55,18.55,18.1,18.15,103500.0],["2018-03-28",18.25,18.43,18.05,18.25,104200.0],["2018-03-29",18.25,18.55,18.2,18.25,218700.0],["2018-04-02",18.2,18.35,17.98,18.2,161100.0],["2018-04-03",18.25,18.65,18.2,18.6,177800.0],["2018-04-04",18.4,18.9,18.4,18.9,115900.0],["2018-04-05",19.0,19.1,18.85,18.9,123800.0],["2018-04-06",18.8,19.05,18.52,18.55,106600.0],["2018-04-09",18.75,18.8,18.45,18.5,102200.0],["2018-04-10",18.7,18.88,18.6,18.7,144200.0],["2018-04-11",18.55,18.8,18.55,18.75,77300.0],["2018-04-12",18.85,18.95,18.75,18.85,98900.0],["2018-04-13",18.85,18.85,18.6,18.7,71800.0],["2018-04-16",18.8,18.95,18.75,18.9,159900.0],["2018-04-17",18.95,19.05,18.7,18.9,308100.0],["2018-04-18",18.95,19.15,18.9,19.05,172000.0],["2018-04-19",19.0,19.15,18.85,19.0,118800.0],["2018-04-20",18.95,19.2,18.8,18.9,254800.0],["2018-04-23",18.95,19.0,18.65,18.7,137400.0],["2018-04-24",18.8,18.85,18.4,18.5,238400.0],["2018-04-25",18.45,18.55,18.3,18.3,140300.0],["2018-04-26",18.7,19.15,18.55,18.95,160700.0],["2018-04-27",18.9,19.0,18.65,18.65,94400.0],["2018-04-30",18.8,18.8,18.45,18.6,276500.0],["2018-05-01",18.55,18.9,18.45,18.85,387600.0],["2018-05-02",18.8,18.93,18.65,18.8,123200.0],["2018-05-03",18.8,18.8,18.45,18.7,108800.0],["2018-05-04",18.6,18.83,18.55,18.75,91300.0],["2018-05-07",18.75,18.95,18.65,18.95,112400.0],["2018-05-08",18.95,19.1,18.9,19.05,123000.0],["2018-05-09",19.1,19.45,18.95,19.45,161300.0],["2018-05-10",19.45,19.65,19.2,19.5,287300.0],["2018-05-11",19.6,19.7,19.35,19.55,197500.0],["2018-05-14",19.5,19.63,19.35,19.45,185600.0],["2018-05-15",19.4,19.65,19.2,19.6,225500.0],["2018-05-16",19.55,20.0,19.5,19.75,170800.0],["2018-05-17",19.8,20.1,19.6,20.05,211300.0],["2018-05-18",20.1,20.18,19.9,20.0,214300.0],["2018-05-21",20.05,20.25,20.05,20.15,506600.0],["2018-05-22",20.15,20.18,19.95,20.0,100100.0],["2018-05-23",20.0,20.4,19.9,20.35,362200.0],["2018-05-24",20.4,20.45,20.15,20.45,176800.0],["2018-05-25",20.45,20.85,20.45,20.8,107100.0],["2018-05-29",20.65,21.0,20.6,20.8,149900.0],["2018-05-30",20.8,21.08,20.8,20.85,502700.0],["2018-05-31",20.85,20.95,20.63,20.65,139000.0],["2018-06-01",20.8,21.05,20.5,21.0,327400.0],["2018-06-04",21.05,21.1,20.9,21.1,130700.0],["2018-06-05",21.15,21.35,21.1,21.3,231000.0],["2018-06-06",21.25,21.5,21.25,21.5,286200.0],["2018-06-07",21.55,21.55,21.25,21.45,190000.0],["2018-06-08",21.45,21.55,21.25,21.5,401200.0],["2018-06-11",21.5,21.6,21.4,21.5,146400.0],["2018-06-12",21.45,21.75,21.2,21.75,345000.0],["2018-06-13",21.8,22.0,21.65,22.0,380000.0],["2018-06-14",22.2,22.55,22.15,22.35,492300.0],["2018-06-15",22.25,22.3,22.0,22.3,377100.0],["2018-06-18",22.2,22.6,22.15,22.35,812900.0],["2018-06-19",22.3,22.55,22.1,22.5,281000.0],["2018-06-20",22.6,23.1,22.55,23.1,314400.0],["2018-06-21",23.1,23.1,22.65,22.85,227900.0],["2018-06-22",22.9,23.15,22.8,23.15,503900.0],["2018-06-25",23.15,23.15,22.65,22.85,256200.0],["2018-06-26",22.8,23.1,22.8,22.9,168600.0],["2018-06-27",22.95,23.0,22.74,22.75,224000.0],["2018-06-28",22.7,23.0,22.65,23.0,197600.0],["2018-06-29",23.0,23.1,22.9,23.0,230100.0],["2018-07-02",22.85,23.35,22.75,23.35,152200.0],["2018-07-03",23.45,23.85,23.15,23.15,111600.0],["2018-07-05",23.3,23.6,23.1,23.55,207500.0],["2018-07-06",23.65,23.95,23.55,23.7,158600.0],["2018-07-09",23.7,23.85,23.58,23.8,95800.0],["2018-07-10",23.8,24.0,23.35,23.35,161800.0],["2018-07-11",23.1,23.35,22.95,23.0,361200.0],["2018-07-12",23.1,23.25,22.9,23.05,292400.0],["2018-07-13",23.05,23.15,22.9,22.95,206600.0],["2018-07-16",22.95,22.95,22.65,22.8,138700.0],["2018-07-17",22.8,22.85,22.65,22.8,148400.0],["2018-07-18",22.75,22.85,22.5,22.75,130800.0],["2018-07-19",22.75,22.75,22.5,22.55,135900.0],["2018-07-20",22.55,22.6,22.3,22.3,262000.0],["2018-07-23",22.3,22.7,22.3,22.6,123500.0],["2018-07-24",22.65,22.75,22.45,22.55,114400.0],["2018-07-25",22.55,22.6,22.4,22.5,84700.0],["2018-07-26",22.45,22.6,22.38,22.45,91000.0],["2018-07-27",22.5,22.6,22.15,22.2,149000.0],["2018-07-30",22.2,22.25,21.95,22.0,137300.0],["2018-07-31",22.05,22.25,21.95,22.0,174500.0],["2018-08-01",21.95,22.15,21.95,21.95,251800.0],["2018-08-02",21.05,22.25,21.05,21.55,318800.0],["2018-08-03",21.45,21.7,21.3,21.6,279500.0],["2018-08-06",21.6,21.85,21.5,21.6,222000.0],["2018-08-07",21.65,22.0,21.65,21.8,220200.0],["2018-08-08",21.85,22.45,21.8,22.35,264100.0],["2018-08-09",22.35,22.75,22.35,22.6,130700.0],["2018-08-10",22.4,22.75,22.3,22.5,99300.0],["2018-08-13",22.6,22.7,22.43,22.6,278600.0],["2018-08-14",22.7,23.0,22.65,23.0,149600.0],["2018-08-15",23.0,23.1,22.6,22.75,367400.0],["2018-08-16",22.75,23.2,22.75,23.15,266000.0],["2018-08-17",23.05,23.35,22.9,23.1,268100.0],["2018-08-20",23.25,23.55,23.25,23.35,159600.0],["2018-08-21",23.35,23.7,23.35,23.45,158800.0],["2018-08-22",23.45,23.6,23.25,23.4,250600.0],["2018-08-23",23.5,23.75,23.25,23.45,327600.0],["2018-08-24",23.45,23.65,23.45,23.55,194900.0],["2018-08-27",23.65,23.95,23.6,23.7,155000.0],["2018-08-28",23.7,23.8,23.3,23.5,165800.0],["2018-08-29",23.5,23.8,23.4,23.75,180700.0],["2018-08-30",23.75,23.95,23.6,23.85,154100.0],["2018-08-31",23.85,23.95,23.7,23.9,178000.0],["2018-09-04",23.85,24.2,23.7,24.05,126900.0],["2018-09-05",24.0,24.15,23.75,24.05,92000.0],["2018-09-06",23.9,24.35,23.9,24.0,214400.0],["2018-09-07",23.95,24.02,23.75,24.0,214900.0],["2018-09-10",24.1,24.15,23.8,23.9,155200.0],["2018-09-11",23.85,23.9,23.65,23.7,201500.0],["2018-09-12",23.65,23.75,23.25,23.4,211200.0],["2018-09-13",23.35,23.55,23.3,23.55,172700.0],["2018-09-14",23.6,23.7,23.3,23.6,227800.0],["2018-09-17",23.65,23.75,23.35,23.65,142000.0],["2018-09-18",24.1,24.38,23.8,24.25,664500.0],["2018-09-19",24.3,24.3,23.8,23.95,212400.0],["2018-09-20",24.0,24.05,23.85,23.95,160500.0],["2018-09-21",23.95,24.0,23.6,23.95,452600.0],["2018-09-24",23.85,23.85,23.65,23.8,88200.0],["2018-09-25",23.8,23.98,23.75,23.9,167100.0],["2018-09-26",23.9,24.05,23.7,23.95,211000.0],["2018-09-27",24.0,24.15,23.7,23.75,189700.0],["2018-09-28",23.7,24.0,23.6,23.7,176000.0],["2018-10-01",23.77,23.87,23.12,23.19,238100.0],["2018-10-02",23.12,23.43,23.02,23.29,365700.0],["2018-10-03",23.39,23.85,23.27,23.61,327700.0],["2018-10-04",23.55,23.72,23.3,23.72,285200.0],["2018-10-05",23.79,24.02,23.64,23.89,547000.0],["2018-10-08",23.9,24.01,23.71,23.92,259200.0],["2018-10-09",23.81,24.2,23.81,23.98,274700.0],["2018-10-10",23.94,23.97,23.23,23.46,305400.0],["2018-10-11",23.34,23.46,22.45,22.47,289000.0],["2018-10-12",22.74,22.9,22.27,22.46,251000.0],["2018-10-15",22.4,22.72,22.02,22.62,148800.0],["2018-10-16",22.73,22.95,22.48,22.91,184500.0],["2018-10-17",22.82,22.82,22.46,22.73,100800.0],["2018-10-18",22.59,22.76,22.28,22.36,86100.0],["2018-10-19",22.31,22.48,22.27,22.36,126300.0],["2018-10-22",22.44,22.78,22.44,22.65,118500.0],["2018-10-23",22.41,22.54,22.04,22.38,106300.0],["2018-10-24",22.31,22.46,21.91,21.93,215900.0],["2018-10-25",22.0,22.31,21.94,22.24,178700.0],["2018-10-26",22.09,22.37,21.76,22.01,187000.0],["2018-10-29",22.23,22.47,22.01,22.22,193300.0],["2018-10-30",22.22,22.95,22.22,22.8,294800.0],["2018-10-31",23.12,23.12,21.66,22.18,365800.0],["2018-11-01",22.31,22.31,21.76,21.97,253900.0],["2018-11-02",22.1,22.18,21.8,22.11,180400.0],["2018-11-05",22.08,22.3,21.8,22.08,140500.0],["2018-11-06",22.01,22.15,21.7,21.73,130500.0],["2018-11-07",21.82,22.15,21.71,22.14,119900.0],["2018-11-08",22.14,22.17,21.95,22.06,75600.0],["2018-11-09",22.05,22.05,21.64,21.98,96300.0],["2018-11-12",22.02,22.02,21.65,21.81,126700.0],["2018-11-13",21.9,22.18,21.78,21.85,197900.0],["2018-11-14",21.96,21.96,21.28,21.3,142100.0],["2018-11-15",21.2,21.39,21.1,21.17,152700.0],["2018-11-16",21.08,21.08,20.68,20.94,175500.0],["2018-11-19",20.88,20.88,20.31,20.64,144000.0],["2018-11-20",20.49,20.79,20.3,20.47,205200.0],["2018-11-21",20.47,20.73,20.29,20.62,129900.0],["2018-11-23",20.47,20.68,20.3,20.48,64000.0],["2018-11-26",20.62,20.65,20.34,20.45,115200.0],["2018-11-27",20.35,20.49,20.21,20.37,492700.0],["2018-11-28",20.46,21.67,20.33,21.58,319500.0],["2018-11-29",21.43,21.6,21.04,21.05,87200.0],["2018-11-30",21.05,21.15,20.88,21.09,127200.0],["2018-12-03",21.2,21.2,20.78,21.03,165400.0],["2018-12-04",21.05,21.05,19.86,19.93,163800.0],["2018-12-06",19.82,19.96,19.46,19.93,219300.0],["2018-12-07",19.93,20.09,19.82,19.93,112300.0],["2018-12-10",19.93,19.98,19.58,19.78,154900.0],["2018-12-11",20.01,20.16,19.7,19.82,109700.0],["2018-12-12",20.05,20.36,19.88,20.16,151000.0],["2018-12-13",20.13,20.32,19.7,19.94,212000.0],["2018-12-14",19.77,20.0,19.57,19.74,154000.0],["2018-12-17",19.74,19.9,19.37,19.47,241200.0],["2018-12-18",19.65,19.66,19.36,19.49,173500.0],["2018-12-19",19.51,19.59,19.01,19.07,169700.0],["2018-12-20",19.09,19.19,18.66,18.76,203500.0],["2018-12-21",18.77,19.16,18.64,19.01,401600.0],["2018-12-24",18.83,18.96,18.64,18.8,119000.0],["2018-12-26",18.94,19.48,18.65,19.47,190000.0],["2018-12-27",19.18,19.5,19.01,19.44,234000.0],["2018-12-28",19.55,19.87,19.4,19.55,188400.0],["2018-12-31",19.69,19.89,19.33,19.7,244500.0],["2019-01-02",19.47,19.9,19.4,19.87,347800.0],["2019-01-03",19.79,19.84,19.29,19.56,235200.0],["2019-01-04",19.85,20.04,19.73,19.96,285900.0],["2019-01-07",20.11,20.46,19.81,19.97,243300.0],["2019-01-08",20.01,20.17,19.84,20.1,130500.0],["2019-01-09",20.13,20.55,20.1,20.41,237600.0],["2019-01-10",20.28,20.39,20.13,20.2,170300.0],["2019-01-11",20.08,20.36,20.08,20.33,163000.0],["2019-01-14",20.21,20.47,19.99,20.13,183100.0],["2019-01-15",20.14,20.32,20.07,20.14,129700.0],["2019-01-16",20.16,20.32,20.1,20.22,239000.0],["2019-01-17",20.12,20.45,20.12,20.34,117100.0],["2019-01-18",20.45,20.56,20.22,20.26,210400.0],["2019-01-22",20.11,20.41,19.95,20.03,144500.0],["2019-01-23",19.96,20.13,19.92,19.99,121100.0],["2019-01-24",20.01,20.16,19.94,20.05,110700.0],["2019-01-25",20.15,20.25,19.86,19.88,95500.0],["2019-01-28",19.72,19.79,19.54,19.6,182100.0],["2019-01-29",19.59,19.68,19.4,19.5,117900.0],["2019-01-30",19.57,19.79,19.43,19.55,210800.0],["2019-01-31",19.51,19.79,19.51,19.6,185300.0],["2019-02-01",19.66,19.84,19.49,19.53,319600.0],["2019-02-04",19.43,20.04,19.43,20.02,251700.0],["2019-02-05",20.01,20.17,19.85,19.98,128100.0],["2019-02-06",19.92,20.14,19.85,20.03,129500.0],["2019-02-07",19.91,20.18,19.91,20.08,143300.0],["2019-02-08",19.98,20.34,19.98,20.26,178800.0],["2019-02-11",20.27,20.43,20.19,20.42,101900.0],["2019-02-12",20.56,20.68,20.0,20.54,248500.0],["2019-02-13",20.4,20.6,19.42,20.09,287200.0],["2019-02-14",20.15,20.73,20.15,20.43,423600.0],["2019-02-15",20.5,21.09,20.5,20.99,667800.0],["2019-02-19",20.76,21.46,20.76,21.36,383500.0],["2019-02-20",21.25,21.48,21.07,21.3,297700.0],["2019-02-21",21.31,21.44,21.09,21.21,224100.0],["2019-02-22",21.3,21.43,21.18,21.34,187400.0],["2019-02-25",21.41,21.58,21.21,21.22,197300.0],["2019-02-26",21.27,21.27,20.71,20.72,121900.0],["2019-02-27",20.71,20.8,20.5,20.68,101400.0],["2019-02-28",20.7,20.78,20.58,20.63,165900.0],["2019-03-01",20.63,20.95,20.57,20.91,375300.0],["2019-03-04",20.91,21.06,20.65,20.67,140800.0],["2019-03-05",20.77,20.82,20.57,20.75,158200.0],["2019-03-06",20.79,20.82,20.39,20.4,140600.0],["2019-03-07",20.33,20.36,19.95,19.99,193900.0],["2019-03-08",19.99,20.24,19.97,20.23,136100.0],["2019-03-11",20.27,20.41,20.21,20.34,164900.0],["2019-03-12",20.33,20.45,20.01,20.04,170600.0],["2019-03-13",20.16,20.42,20.14,20.29,168000.0],["2019-03-14",20.32,20.32,19.99,20.06,165400.0],["2019-03-15",20.04,20.2,19.92,19.97,458400.0],["2019-03-18",19.95,20.24,19.82,20.05,224400.0],["2019-03-19",20.05,20.14,19.95,19.97,259200.0],["2019-03-20",19.99,20.07,19.79,19.82,249400.0],["2019-03-21",19.74,20.02,19.72,19.8,224300.0],["2019-03-22",19.66,19.79,19.06,19.07,200900.0],["2019-03-25",19.02,19.82,19.02,19.76,214600.0],["2019-03-26",19.9,20.02,19.83,19.99,151700.0],["2019-03-27",19.86,20.03,19.81,19.92,158700.0],["2019-03-28",19.92,20.23,19.86,20.2,204700.0],["2019-03-29",20.25,20.42,20.12,20.24,215300.0],["2019-04-01",20.38,20.51,20.21,20.41,126900.0],["2019-04-02",20.4,20.45,20.24,20.43,165600.0],["2019-04-03",20.5,20.76,20.39,20.41,157100.0],["2019-04-04",20.4,20.44,20.04,20.12,124900.0],["2019-04-05",20.12,20.15,19.98,20.12,458500.0],["2019-04-08",20.1,20.41,20.03,20.41,138200.0],["2019-04-09",20.25,20.38,19.95,19.98,168000.0],["2019-04-10",19.8,20.3,19.8,20.24,172600.0],["2019-04-11",20.22,20.38,20.22,20.32,137800.0],["2019-04-12",20.26,20.58,20.23,20.58,184400.0],["2019-04-15",20.58,20.84,20.52,20.84,255000.0],["2019-04-16",20.87,21.01,20.58,20.69,139900.0],["2019-04-17",20.73,20.73,20.46,20.59,122800.0],["2019-04-18",20.54,20.75,20.52,20.69,98500.0],["2019-04-22",20.57,20.61,20.23,20.32,133300.0],["2019-04-23",20.32,20.65,20.32,20.62,107800.0],["2019-04-24",20.55,20.69,20.48,20.57,93400.0],["2019-04-25",19.71,20.16,19.48,19.5,372300.0],["2019-04-26",19.59,19.61,19.31,19.43,190500.0],["2019-04-29",19.42,19.78,19.38,19.48,320900.0],["2019-04-30",19.51,19.62,19.28,19.31,329200.0],["2019-05-01",19.37,19.86,19.31,19.83,533600.0],["2019-05-02",19.82,20.16,19.72,19.97,258600.0],["2019-05-03",20.0,20.13,19.98,20.01,108900.0],["2019-05-06",19.82,20.05,19.73,20.0,158400.0],["2019-05-07",19.82,20.02,19.73,19.83,120400.0],["2019-05-08",19.86,19.95,19.63,19.65,211300.0],["2019-05-09",19.6,19.68,19.43,19.52,212900.0],["2019-05-10",19.48,19.84,19.43,19.8,141700.0],["2019-05-13",19.52,19.53,19.35,19.41,132200.0],["2019-05-14",19.41,19.53,19.27,19.43,138100.0],["2019-05-15",19.27,19.68,19.19,19.67,164700.0],["2019-05-16",19.78,19.96,19.64,19.78,127800.0],["2019-05-17",19.63,19.83,19.63,19.73,117300.0],["2019-05-20",19.6,19.81,19.57,19.64,125300.0],["2019-05-21",19.69,19.87,19.69,19.86,223900.0],["2019-05-22",19.86,20.26,19.77,20.16,298100.0],["2019-05-23",20.06,20.19,19.75,19.82,175500.0],["2019-05-24",19.93,19.93,19.65,19.81,85200.0],["2019-05-28",19.76,19.84,19.69,19.74,149700.0],["2019-05-29",19.65,19.79,19.54,19.63,197300.0],["2019-05-30",19.61,19.75,19.55,19.75,270300.0],["2019-05-31",19.6,19.84,19.52,19.8,127700.0],["2019-06-03",19.88,20.13,19.79,20.05,318000.0],["2019-06-04",20.22,20.31,20.1,20.23,209200.0],["2019-06-05",20.25,20.85,20.24,20.65,265900.0],["2019-06-06",20.64,20.78,20.2,20.31,157600.0],["2019-06-07",20.21,20.38,20.03,20.27,170000.0],["2019-06-10",20.33,20.58,20.24,20.56,190300.0],["2019-06-11",20.65,20.8,20.25,20.31,119000.0],["2019-06-12",20.32,20.39,20.11,20.38,146600.0],["2019-06-13",20.4,20.55,20.39,20.55,188900.0],["2019-06-14",20.54,20.55,20.28,20.37,151800.0],["2019-06-17",20.46,20.62,20.3,20.37,121900.0],["2019-06-18",20.43,20.56,20.08,20.14,189200.0],["2019-06-19",20.14,20.4,19.97,20.36,138300.0],["2019-06-20",20.44,20.48,20.18,20.4,181000.0],["2019-06-21",20.27,20.28,20.05,20.09,684300.0],["2019-06-24",20.09,20.21,19.8,19.8,107300.0],["2019-06-25",19.85,19.85,19.57,19.62,127600.0],["2019-06-26",19.64,19.68,19.2,19.42,173500.0],["2019-06-27",19.38,19.63,19.29,19.61,214100.0],["2019-06-28",19.57,19.87,19.53,19.59,519200.0],["2019-07-01",19.74,19.93,19.5,19.88,154300.0],["2019-07-02",19.88,19.93,19.57,19.73,98500.0],["2019-07-03",19.84,19.94,19.5,19.9,58500.0],["2019-07-05",19.83,20.04,19.64,20.0,105800.0],["2019-07-08",19.95,19.99,19.77,19.93,142600.0],["2019-07-09",19.81,19.87,19.57,19.7,131300.0],["2019-07-10",19.69,19.92,19.57,19.58,154000.0],["2019-07-11",19.55,19.86,19.36,19.86,267700.0],["2019-07-12",19.79,20.56,19.79,20.5,326600.0],["2019-07-15",20.45,21.01,20.42,20.65,164000.0],["2019-07-16",20.62,21.06,20.58,20.83,164900.0],["2019-07-17",20.77,21.1,20.7,21.08,134000.0],["2019-07-18",20.99,21.41,20.9,21.35,254100.0],["2019-07-19",21.32,21.65,21.28,21.58,195500.0],["2019-07-22",21.58,21.61,21.07,21.15,288800.0],["2019-07-23",21.21,21.52,21.16,21.5,116200.0],["2019-07-24",21.43,21.91,21.34,21.89,155800.0],["2019-07-25",21.96,22.19,21.74,22.14,766000.0],["2019-07-26",22.15,22.73,22.15,22.65,184300.0],["2019-07-29",22.76,22.76,22.37,22.64,240300.0],["2019-07-30",22.54,23.0,22.47,22.99,167700.0],["2019-07-31",23.3,24.02,23.3,23.37,351300.0],["2019-08-01",23.37,23.71,23.01,23.12,497500.0],["2019-08-02",23.16,23.42,22.68,23.28,224900.0],["2019-08-05",22.95,23.13,22.7,22.83,235400.0],["2019-08-06",22.83,22.98,22.53,22.85,177500.0],["2019-08-07",22.61,23.03,22.54,22.88,96300.0],["2019-08-08",22.99,23.35,22.91,23.24,146000.0],["2019-08-09",23.14,23.17,22.87,23.12,162700.0],["2019-08-12",23.12,23.27,22.91,23.0,86900.0],["2019-08-13",22.95,23.48,22.95,23.38,176700.0],["2019-08-14",23.08,23.18,22.86,22.91,277200.0],["2019-08-15",22.95,23.12,22.94,23.05,105800.0],["2019-08-16",23.06,23.24,23.02,23.16,130900.0],["2019-08-19",23.2,23.46,23.1,23.34,224000.0],["2019-08-20",23.29,23.31,23.0,23.01,88000.0],["2019-08-21",23.14,23.2,22.91,23.16,144300.0],["2019-08-22",23.17,23.22,22.89,22.9,438000.0],["2019-08-23",22.91,22.94,22.4,22.54,222200.0],["2019-08-26",22.72,22.89,22.5,22.8,114600.0],["2019-08-27",22.97,22.97,22.59,22.67,164200.0],["2019-08-28",22.61,22.72,22.41,22.52,109800.0],["2019-08-29",22.66,22.69,22.47,22.56,264400.0],["2019-08-30",22.69,22.79,22.2,22.34,124900.0],["2019-09-03",22.25,22.71,22.11,22.69,198600.0],["2019-09-04",22.93,23.05,22.72,22.82,201800.0],["2019-09-05",22.99,23.53,22.91,23.17,132300.0],["2019-09-06",23.18,23.25,22.92,23.02,123300.0],["2019-09-09",23.14,23.14,22.75,23.06,164200.0],["2019-09-10",23.1,23.59,22.85,23.18,204500.0],["2019-09-11",23.32,23.36,23.03,23.03,389700.0],["2019-09-12",23.12,23.48,23.06,23.43,152600.0],["2019-09-13",23.57,23.76,23.31,23.45,117000.0],["2019-09-16",23.21,23.57,23.15,23.56,144700.0],["2019-09-17",23.43,24.04,23.43,24.0,227100.0],["2019-09-18",23.96,24.08,23.78,24.01,239200.0],["2019-09-19",24.1,24.34,24.07,24.31,242700.0],["2019-09-20",24.44,24.69,24.28,24.58,693100.0],["2019-09-23",24.43,24.58,24.36,24.47,374800.0],["2019-09-24",24.45,24.57,24.17,24.21,745900.0],["2019-09-25",24.25,24.32,23.92,23.93,599800.0],["2019-09-26",23.89,23.92,23.47,23.59,325000.0],["2019-09-27",23.61,23.82,23.32,23.33,244900.0],["2019-09-30",23.4,23.64,23.29,23.5,303800.0],["2019-10-01",23.56,23.8,23.48,23.66,276000.0],["2019-10-02",23.45,23.58,23.31,23.44,332600.0],["2019-10-03",23.49,23.49,23.08,23.25,193700.0],["2019-10-04",23.27,23.4,23.09,23.27,175100.0],["2019-10-07",23.26,23.4,23.09,23.32,133200.0],["2019-10-08",23.24,23.27,22.88,23.12,363700.0],["2019-10-09",23.33,23.35,23.03,23.22,87900.0],["2019-10-10",23.32,23.49,23.24,23.36,83800.0],["2019-10-11",23.61,23.95,23.54,23.72,112300.0],["2019-10-14",23.64,23.7,23.43,23.54,188400.0],["2019-10-15",23.67,23.7,23.42,23.62,164800.0],["2019-10-16",23.63,23.89,23.49,23.8,185000.0],["2019-10-17",23.9,24.1,23.84,24.03,195800.0],["2019-10-18",23.95,24.52,23.95,24.48,99500.0],["2019-10-21",24.63,25.27,24.63,25.08,180500.0],["2019-10-22",25.03,25.74,25.03,25.7,212600.0],["2019-10-23",25.5,25.55,24.84,24.95,257800.0],["2019-10-24",24.95,25.25,24.79,25.16,300200.0],["2019-10-25",25.22,25.5,25.07,25.25,194800.0],["2019-10-28",25.35,25.78,25.29,25.53,242400.0],["2019-10-29",25.49,25.66,25.24,25.38,200600.0],["2019-10-30",25.78,28.13,25.78,27.54,674400.0],["2019-10-31",27.73,27.78,27.0,27.37,362200.0],["2019-11-01",27.4,27.54,26.93,26.98,286000.0],["2019-11-04",26.95,27.17,26.72,26.87,216100.0],["2019-11-05",27.06,27.06,26.49,26.55,490300.0],["2019-11-06",26.66,26.95,26.46,26.7,161300.0],["2019-11-07",26.75,26.95,26.5,26.74,172200.0],["2019-11-08",26.66,26.89,26.57,26.73,105000.0],["2019-11-11",26.68,26.68,26.35,26.45,139200.0],["2019-11-12",26.53,26.99,26.42,26.86,227900.0],["2019-11-13",26.7,26.84,26.47,26.59,231900.0],["2019-11-14",26.59,26.91,26.45,26.8,269000.0],["2019-11-15",26.99,27.04,26.28,26.46,362700.0],["2019-11-18",26.34,26.45,26.15,26.28,104500.0],["2019-11-19",26.22,26.55,26.13,26.27,193200.0],["2019-11-20",26.21,26.65,26.2,26.38,204100.0],["2019-11-21",26.49,26.5,25.97,25.98,84800.0],["2019-11-22",26.03,26.03,25.79,25.88,116100.0],["2019-11-25",25.94,26.52,25.94,26.49,296100.0],["2019-11-26",26.56,26.98,26.55,26.73,254900.0],["2019-11-27",26.85,27.19,26.81,27.01,175600.0],["2019-11-29",26.91,27.07,26.86,26.86,65000.0],["2019-12-02",26.96,26.99,26.66,26.88,156900.0],["2019-12-03",26.66,26.85,26.5,26.81,167800.0],["2019-12-04",26.96,27.1,26.71,26.85,300600.0],["2019-12-05",26.85,27.04,26.55,27.01,301900.0],["2019-12-06",27.1,27.44,26.89,27.0,314800.0],["2019-12-09",27.11,27.15,26.79,26.94,322500.0],["2019-12-10",26.89,27.15,26.86,27.07,300400.0],["2019-12-11",27.05,27.11,26.8,26.95,255500.0],["2019-12-12",26.93,27.18,26.87,26.97,145200.0],["2019-12-13",26.85,27.33,26.85,27.18,441100.0],["2019-12-16",27.3,27.79,27.2,27.55,337800.0],["2019-12-17",27.58,27.78,27.49,27.71,127700.0],["2019-12-18",27.74,27.85,27.47,27.77,222000.0],["2019-12-19",27.85,27.91,27.62,27.86,88600.0],["2019-12-20",27.8,28.33,27.8,28.1,396400.0],["2019-12-23",28.1,28.16,27.61,27.69,198700.0],["2019-12-24",27.7,27.72,27.46,27.53,63500.0],["2019-12-26",27.53,27.53,27.18,27.2,119300.0],["2019-12-27",27.23,27.23,26.87,26.92,146100.0],["2019-12-30",26.99,27.0,26.71,26.91,138600.0],["2019-12-31",26.93,27.36,26.88,26.96,242800.0],["2020-01-02",26.85,27.15,26.68,27.05,149400.0],["2020-01-03",26.72,27.08,26.72,27.08,121000.0],["2020-01-06",26.95,27.09,26.82,27.0,148400.0],["2020-01-07",27.07,27.15,26.77,26.94,141900.0],["2020-01-08",26.99,27.32,26.94,27.17,118700.0],["2020-01-09",27.27,27.4,27.02,27.1,158500.0],["2020-01-10",27.22,27.22,26.79,26.8,199300.0],["2020-01-13",26.86,27.33,26.83,27.29,270500.0],["2020-01-14",27.33,27.45,27.1,27.18,177800.0],["2020-01-15",27.09,27.59,27.05,27.25,119100.0],["2020-01-16",27.37,27.62,27.31,27.58,129900.0],["2020-01-17",27.69,27.72,27.35,27.43,128700.0],["2020-01-21",27.27,27.42,27.02,27.17,134400.0],["2020-01-22",27.17,27.46,27.15,27.22,237000.0],["2020-01-23",27.16,27.59,26.93,27.52,153800.0],["2020-01-24",27.45,27.55,27.04,27.13,100500.0],["2020-01-27",26.8,27.11,26.72,26.86,121900.0],["2020-01-28",26.85,27.17,26.77,27.05,203700.0],["2020-01-29",27.02,27.26,26.97,27.14,250100.0],["2020-01-30",27.0,27.32,26.97,27.32,92300.0],["2020-01-31",27.17,27.22,26.9,27.0,190000.0],["2020-02-03",27.13,27.39,26.84,26.95,129500.0],["2020-02-04",27.02,27.3,27.02,27.13,216400.0],["2020-02-05",27.4,27.66,27.12,27.66,163700.0],["2020-02-06",27.79,27.94,27.6,27.79,134000.0],["2020-02-07",27.73,28.02,27.68,27.91,330100.0],["2020-02-10",27.86,28.08,27.52,27.81,112200.0],["2020-02-11",27.94,28.05,27.63,27.75,188700.0],["2020-02-12",27.93,28.07,27.71,28.01,145000.0],["2020-02-13",27.98,28.23,27.88,28.1,137800.0],["2020-02-14",28.09,28.41,28.09,28.36,206800.0],["2020-02-18",28.48,28.73,28.31,28.5,183500.0],["2020-02-19",28.5,28.72,28.37,28.38,369400.0],["2020-02-20",28.14,28.18,26.79,27.5,429800.0],["2020-02-21",27.57,28.29,27.47,27.81,322000.0],["2020-02-24",27.27,28.18,27.25,28.08,233600.0],["2020-02-25",28.03,28.03,27.05,27.41,531800.0],["2020-02-26",27.54,27.79,26.21,26.44,712500.0],["2020-02-27",26.17,26.61,25.74,25.75,464800.0],["2020-02-28",25.2,26.04,25.02,26.04,625700.0],["2020-03-02",25.97,27.11,25.86,26.95,564300.0],["2020-03-03",27.0,27.26,25.99,26.4,574300.0],["2020-03-04",26.76,27.08,26.71,26.87,396800.0],["2020-03-05",26.39,26.55,25.68,25.95,381000.0],["2020-03-06",25.25,26.05,25.01,25.99,381200.0],["2020-03-09",24.7,25.42,24.34,24.41,363700.0],["2020-03-10",24.92,25.77,24.09,25.65,650100.0],["2020-03-11",25.0,25.67,24.63,25.22,362300.0],["2020-03-12",23.9,24.11,21.48,21.48,589200.0],["2020-03-13",22.47,23.14,21.69,23.09,599400.0],["2020-03-16",20.93,21.26,19.04,19.93,534000.0],["2020-03-17",20.1,20.76,19.2,20.73,437100.0],["2020-03-18",19.51,19.96,17.02,18.02,457400.0],["2020-03-19",17.97,19.85,17.11,18.28,456000.0],["2020-03-20",18.3,19.27,16.85,17.27,573800.0],["2020-03-23",17.31,18.28,16.91,17.37,365900.0],["2020-03-24",17.87,19.05,17.86,18.97,382900.0],["2020-03-25",18.85,19.97,17.9,19.53,399500.0],["2020-03-26",19.61,21.29,19.61,20.75,357100.0],["2020-03-27",19.98,20.78,19.65,20.18,222000.0],["2020-03-30",20.31,20.98,20.12,20.84,151700.0],["2020-03-31",21.0,21.0,20.46,20.92,362200.0],["2020-04-01",20.0,20.51,19.52,20.02,387900.0],["2020-04-02",19.97,20.99,19.9,20.97,377000.0],["2020-04-03",20.75,20.89,20.0,20.49,426600.0],["2020-04-06",21.0,21.73,20.43,21.33,551800.0],["2020-04-07",22.02,22.58,21.24,21.32,481300.0],["2020-04-08",21.71,22.36,21.46,21.87,522600.0],["2020-04-09",22.38,22.79,22.01,22.77,305300.0],["2020-04-13",22.55,22.67,21.46,21.94,211300.0],["2020-04-14",22.5,22.5,21.48,21.88,398500.0],["2020-04-15",21.4,21.83,20.94,21.58,398900.0],["2020-04-16",21.72,21.77,21.31,21.68,346600.0],["2020-04-17",22.26,22.64,21.92,22.54,288500.0],["2020-04-20",22.11,22.41,21.56,21.77,163200.0],["2020-04-21",21.37,21.9,21.15,21.67,275500.0],["2020-04-22",22.2,22.2,21.5,21.63,167300.0],["2020-04-23",21.61,21.99,21.44,21.77,217300.0],["2020-04-24",21.87,22.36,21.6,22.2,159000.0],["2020-04-27",22.4,22.72,22.29,22.54,194400.0],["2020-04-28",23.16,23.54,22.71,23.24,245700.0],["2020-04-29",23.85,24.38,23.34,24.07,288800.0],["2020-04-30",23.56,23.85,22.92,23.75,300300.0],["2020-05-01",23.25,23.44,22.52,22.8,236700.0],["2020-05-04",22.44,22.89,22.21,22.67,180400.0],["2020-05-05",23.02,23.29,22.59,22.63,143200.0],["2020-05-06",21.73,22.85,20.57,21.46,432200.0],["2020-05-07",21.67,22.3,21.59,21.69,382500.0],["2020-05-08",22.22,22.49,21.93,22.45,218700.0],["2020-05-11",22.14,22.3,21.88,21.91,244000.0],["2020-05-12",21.81,21.81,21.0,21.03,418800.0],["2020-05-13",20.78,20.78,20.26,20.72,318800.0],["2020-05-14",20.61,20.86,20.24,20.84,252000.0],["2020-05-15",20.77,21.34,20.59,21.16,241800.0],["2020-05-18",21.7,22.56,21.65,22.41,321600.0],["2020-05-19",22.16,22.41,21.71,21.73,233700.0],["2020-05-20",22.17,22.41,21.96,22.31,341100.0],["2020-05-21",22.22,22.45,22.04,22.25,253200.0],["2020-05-22",22.42,22.47,21.92,22.27,177800.0],["2020-05-26",22.92,23.23,22.67,22.68,200000.0],["2020-05-27",23.17,23.83,22.82,23.78,219800.0],["2020-05-28",23.93,24.0,23.05,23.13,199100.0],["2020-05-29",22.79,22.95,22.34,22.65,354500.0],["2020-06-01",22.86,23.1,22.63,22.67,231300.0],["2020-06-02",22.82,23.0,22.5,22.68,162100.0],["2020-06-03",22.98,23.87,22.77,23.85,356800.0],["2020-06-04",23.59,24.82,23.49,24.58,619800.0],["2020-06-05",25.17,26.69,25.13,26.3,1096000.0],["2020-06-08",26.56,26.6,25.68,25.95,542000.0],["2020-06-09",25.58,25.82,25.18,25.23,324900.0],["2020-06-10",25.19,25.37,24.92,25.07,286800.0],["2020-06-11",24.25,24.52,23.7,23.79,412900.0],["2020-06-12",24.49,24.53,23.22,23.6,383100.0],["2020-06-15",22.88,23.85,22.87,23.81,254100.0],["2020-06-16",24.66,24.66,24.07,24.22,272600.0],["2020-06-17",24.32,24.32,23.55,23.71,288700.0],["2020-06-18",23.43,24.03,23.41,24.0,846900.0],["2020-06-19",24.21,24.4,23.38,23.38,525900.0],["2020-06-22",23.41,23.96,23.07,23.91,328300.0],["2020-06-23",24.19,24.36,23.68,23.74,318400.0],["2020-06-24",23.39,23.42,22.26,22.39,265400.0],["2020-06-25",22.28,22.65,22.14,22.61,419700.0],["2020-06-26",22.61,23.25,22.46,23.04,647300.0],["2020-06-29",23.39,23.79,23.08,23.59,191300.0],["2020-06-30",23.39,24.04,23.36,23.97,202100.0],["2020-07-01",24.09,24.26,23.65,23.79,160700.0],["2020-07-02",24.07,24.19,23.71,23.88,174100.0],["2020-07-06",24.27,24.27,23.71,23.74,158500.0],["2020-07-07",23.55,23.71,23.11,23.12,169300.0],["2020-07-08",23.03,23.34,22.66,23.12,213200.0],["2020-07-09",23.1,23.25,22.39,22.52,209000.0],["2020-07-10",22.6,22.99,22.43,22.88,184200.0],["2020-07-13",23.21,23.42,22.82,22.96,163300.0],["2020-07-14",22.94,23.07,22.72,23.07,139700.0],["2020-07-15",23.63,24.16,23.49,24.06,202900.0],["2020-07-16",24.02,24.02,23.51,23.51,255600.0],["2020-07-17",23.66,23.82,23.41,23.48,176500.0],["2020-07-20",23.26,23.26,22.77,23.04,117500.0],["2020-07-21",23.29,23.58,23.17,23.43,266600.0],["2020-07-22",23.21,23.49,23.12,23.35,178600.0],["2020-07-23",23.2,23.5,23.1,23.15,223000.0],["2020-07-24",23.22,23.27,22.77,22.81,115700.0],["2020-07-27",22.77,22.84,22.41,22.71,129900.0],["2020-07-28",22.65,22.82,22.49,22.5,166500.0],["2020-07-29",22.65,22.89,22.65,22.81,203200.0],["2020-07-30",22.92,23.86,22.74,23.22,320800.0],["2020-07-31",23.02,24.23,22.95,24.18,483900.0],["2020-08-03",24.45,25.0,24.28,24.73,254300.0],["2020-08-04",24.52,24.61,24.19,24.29,196500.0],["2020-08-05",24.46,24.52,23.71,24.48,258000.0],["2020-08-06",24.42,24.66,24.37,24.62,164300.0],["2020-08-07",24.57,24.93,24.4,24.92,134100.0],["2020-08-10",24.91,25.33,24.76,25.0,134700.0],["2020-08-11",25.21,25.8,25.14,25.39,267900.0],["2020-08-12",25.74,25.89,25.28,25.34,148700.0],["2020-08-13",25.11,25.5,25.06,25.38,213500.0],["2020-08-14",25.3,25.8,25.07,25.68,196800.0],["2020-08-17",25.75,25.84,25.37,25.64,201000.0],["2020-08-18",25.57,25.66,25.32,25.4,199200.0],["2020-08-19",25.37,25.44,25.07,25.15,119100.0],["2020-08-20",24.89,25.09,24.81,24.9,153000.0],["2020-08-21",24.78,24.84,24.46,24.76,160300.0],["2020-08-24",25.0,25.0,24.64,24.98,144400.0],["2020-08-25",25.0,25.27,24.83,25.23,249300.0],["2020-08-26",25.07,25.08,24.32,24.35,182700.0],["2020-08-27",24.33,24.74,24.33,24.52,156300.0],["2020-08-28",24.72,24.72,24.23,24.56,133500.0],["2020-08-31",24.45,24.57,24.2,24.32,324200.0],["2020-09-01",24.26,24.37,24.13,24.35,167900.0],["2020-09-02",24.5,25.19,24.41,24.91,196400.0],["2020-09-03",24.9,24.9,24.3,24.42,163500.0],["2020-09-04",24.79,24.81,23.97,24.01,178900.0],["2020-09-08",23.88,23.88,23.34,23.37,183400.0],["2020-09-09",23.48,23.61,22.92,23.09,169700.0],["2020-09-10",23.05,23.27,22.51,22.59,152100.0],["2020-09-11",22.6,23.0,22.53,22.79,163600.0],["2020-09-14",22.83,23.11,22.83,22.91,136800.0],["2020-09-15",22.94,23.07,22.58,22.78,147000.0],["2020-09-16",22.92,23.2,22.8,23.0,226400.0],["2020-09-17",22.92,23.14,22.78,23.04,163800.0],["2020-09-18",23.13,23.19,22.58,22.8,670000.0],["2020-09-21",22.44,22.48,21.92,22.38,312900.0],["2020-09-22",22.39,22.55,22.08,22.46,263000.0],["2020-09-23",22.52,22.76,22.05,22.14,284800.0],["2020-09-24",22.21,22.39,21.84,22.3,225600.0],["2020-09-25",22.16,22.59,22.16,22.5,162300.0],["2020-09-28",22.63,23.14,22.63,23.02,279500.0],["2020-09-29",23.08,23.08,22.69,23.0,347000.0],["2020-09-30",23.13,23.18,22.63,22.87,378700.0],["2020-10-01",22.89,23.25,22.72,23.24,370000.0],["2020-10-02",22.95,23.62,22.84,23.42,326200.0],["2020-10-05",23.5,23.77,23.32,23.53,136400.0],["2020-10-06",23.78,23.84,23.34,23.36,213800.0],["2020-10-07",23.52,23.87,23.37,23.76,212100.0],["2020-10-08",23.93,24.18,23.83,24.01,192600.0],["2020-10-09",24.2,24.63,24.04,24.5,183500.0],["2020-10-12",24.47,24.83,24.46,24.78,135200.0],["2020-10-13",24.77,24.92,24.34,24.46,88300.0],["2020-10-14",24.54,24.72,24.04,24.07,225900.0],["2020-10-15",23.8,24.24,23.79,24.12,297800.0],["2020-10-16",24.15,24.47,23.99,24.0,463300.0],["2020-10-19",24.04,24.39,23.63,23.66,180500.0],["2020-10-20",23.82,24.11,23.7,23.76,193800.0],["2020-10-21",23.79,23.94,23.67,23.73,136700.0],["2020-10-22",23.75,24.17,23.46,24.04,271400.0],["2020-10-23",24.2,24.23,23.99,24.0,278500.0],["2020-10-26",23.69,24.03,23.61,23.83,246200.0],["2020-10-27",23.72,23.9,23.11,23.11,223900.0],["2020-10-28",22.68,23.11,22.29,22.37,311600.0],["2020-10-29",22.41,22.58,22.0,22.41,302400.0],["2020-10-30",22.28,22.91,22.28,22.67,361700.0],["2020-11-02",23.01,23.23,22.75,23.16,191800.0],["2020-11-03",23.5,23.93,23.39,23.69,372800.0],["2020-11-04",23.28,23.83,23.21,23.35,202300.0],["2020-11-05",23.33,23.86,23.33,23.56,183800.0],["2020-11-06",23.69,23.77,23.4,23.44,139500.0],["2020-11-09",25.0,25.77,24.68,24.7,292800.0],["2020-11-10",24.81,25.54,24.76,25.31,216900.0],["2020-11-11",25.34,25.34,24.83,24.9,207200.0],["2020-11-12",24.67,24.97,24.3,24.52,161000.0],["2020-11-13",24.68,25.31,24.68,25.11,198100.0],["2020-11-16",25.5,25.89,25.38,25.48,319800.0],["2020-11-17",25.17,25.64,24.92,25.49,296200.0],["2020-11-18",25.52,25.59,24.91,24.94,210400.0],["2020-11-19",24.78,24.84,24.03,24.49,261900.0],["2020-11-20",24.29,24.47,24.08,24.29,161600.0],["2020-11-23",24.47,24.87,24.29,24.83,217900.0],["2020-11-24",25.1,25.63,24.81,25.53,421400.0],["2020-11-25",25.39,25.39,24.86,24.99,308700.0],["2020-11-27",24.87,25.07,24.68,24.93,92700.0],["2020-11-30",24.74,24.95,24.21,24.22,291400.0],["2020-12-01",24.58,24.76,24.34,24.47,261000.0],["2020-12-02",24.41,24.56,24.0,24.12,247600.0],["2020-12-03",24.04,24.44,23.92,24.13,160300.0],["2020-12-04",24.21,24.87,24.2,24.77,158200.0],["2020-12-07",24.68,25.02,24.48,24.82,223700.0],["2020-12-08",24.59,25.0,24.59,24.92,266300.0],["2020-12-09",25.02,25.45,25.0,25.39,239800.0],["2020-12-10",25.24,25.48,25.1,25.41,269800.0],["2020-12-11",25.27,25.78,25.26,25.69,206700.0],["2020-12-14",25.75,26.05,25.69,25.69,192100.0],["2020-12-15",25.82,25.85,25.5,25.77,264600.0],["2020-12-16",26.0,26.41,25.6,25.73,176900.0],["2020-12-17",25.76,25.95,25.4,25.72,253000.0],["2020-12-18",25.77,26.2,25.77,26.07,795700.0],["2020-12-21",25.62,25.88,25.39,25.63,225900.0],["2020-12-22",25.76,25.96,25.4,25.81,300000.0],["2020-12-23",25.96,26.29,25.88,26.11,208500.0],["2020-12-24",26.2,26.3,26.06,26.26,64000.0],["2020-12-28",26.47,26.86,26.28,26.82,141000.0],["2020-12-29",26.94,26.96,26.51,26.67,162300.0],["2020-12-30",26.71,26.9,26.52,26.64,203400.0],["2020-12-31",26.56,26.82,26.45,26.61,212700.0],["2021-01-04",26.74,26.81,25.54,25.71,376000.0],["2021-01-05",25.6,25.83,25.25,25.61,288600.0],["2021-01-06",25.99,26.88,25.58,26.78,243600.0],["2021-01-07",26.7,27.04,26.37,26.95,161700.0],["2021-01-08",27.09,27.09,26.75,27.03,225600.0],["2021-01-11",26.75,27.25,26.62,26.81,145900.0],["2021-01-12",26.76,27.48,26.71,27.45,161400.0],["2021-01-13",27.32,27.32,26.81,26.84,168600.0],["2021-01-14",26.98,27.24,26.79,27.22,209600.0],["2021-01-15",26.85,27.67,26.65,27.64,237200.0],["2021-01-19",27.86,27.87,27.27,27.3,194300.0],["2021-01-20",27.28,27.77,27.28,27.72,164900.0],["2021-01-21",27.64,27.74,27.21,27.21,164300.0],["2021-01-22",26.97,27.25,26.8,27.2,279900.0],["2021-01-25",26.94,27.23,26.61,27.08,150000.0],["2021-01-26",27.29,27.34,26.78,27.0,290800.0],["2021-01-27",26.58,26.95,26.08,26.7,335300.0],["2021-01-28",26.96,27.03,26.6,26.84,211300.0],["2021-01-29",26.8,26.84,25.91,25.91,257700.0],["2021-02-01",25.98,26.42,25.79,26.3,294600.0],["2021-02-02",26.53,26.76,26.34,26.59,182200.0],["2021-02-03",26.46,26.58,26.17,26.56,181900.0],["2021-02-04",26.54,26.96,26.47,26.71,458600.0],["2021-02-05",26.96,27.12,26.42,26.92,355400.0],["2021-02-08",26.94,27.54,26.87,27.52,276100.0],["2021-02-09",27.62,27.81,27.42,27.51,215000.0],["2021-02-10",27.65,27.66,27.31,27.5,195600.0],["2021-02-11",27.61,27.85,27.32,27.51,154900.0],["2021-02-12",27.47,27.88,27.4,27.87,217100.0],["2021-02-16",27.99,28.35,27.74,28.14,251100.0],["2021-02-17",27.83,28.5,27.82,28.4,191500.0],["2021-02-18",28.94,30.67,28.93,29.88,351400.0],["2021-02-19",27.95,29.54,27.27,29.44,329000.0],["2021-02-22",29.33,30.39,29.33,30.26,238300.0],["2021-02-23",30.26,31.13,29.92,30.31,209400.0],["2021-02-24",30.35,31.02,30.3,30.76,201700.0],["2021-02-25",30.56,30.86,30.39,30.73,317700.0],["2021-02-26",30.88,30.88,30.13,30.15,244700.0],["2021-03-01",30.53,31.14,30.42,30.97,324100.0],["2021-03-02",30.97,31.19,30.77,30.88,263500.0],["2021-03-03",31.0,32.05,30.75,31.64,211900.0],["2021-03-04",31.65,32.21,31.27,31.44,306800.0],["2021-03-05",31.78,32.51,31.68,32.42,239100.0],["2021-03-08",32.66,33.72,32.44,33.32,209200.0],["2021-03-09",33.21,33.62,32.9,32.93,243600.0],["2021-03-10",32.85,33.56,32.46,33.44,191700.0],["2021-03-11",33.43,33.43,32.96,33.19,203000.0],["2021-03-12",33.41,34.13,33.19,34.03,222500.0],["2021-03-15",33.83,33.83,33.25,33.56,239800.0],["2021-03-16",33.41,33.58,32.84,33.26,122900.0],["2021-03-17",33.26,33.44,32.68,32.83,196100.0],["2021-03-18",32.7,33.24,32.63,32.7,199700.0],["2021-03-19",32.72,33.03,32.22,32.39,743500.0],["2021-03-22",32.22,32.48,31.8,32.05,192200.0],["2021-03-23",31.69,31.93,31.27,31.38,145500.0],["2021-03-24",31.66,32.24,31.59,31.59,213300.0],["2021-03-25",31.52,32.2,31.14,32.0,173400.0],["2021-03-26",32.31,32.82,32.12,32.78,131600.0],["2021-03-29",32.63,33.03,32.42,32.43,136400.0],["2021-03-30",32.45,33.09,32.42,32.75,183500.0],["2021-03-31",32.74,33.13,32.61,32.66,346000.0],["2021-04-01",32.75,33.12,32.61,33.08,217000.0],["2021-04-05",33.27,33.81,33.12,33.59,169400.0],["2021-04-06",33.56,33.81,33.28,33.37,133300.0],["2021-04-07",33.39,33.39,32.85,32.92,139400.0],["2021-04-08",32.93,33.48,32.76,33.32,183800.0],["2021-04-09",33.43,33.68,33.16,33.62,111900.0],["2021-04-12",33.7,33.78,33.34,33.47,116800.0],["2021-04-13",33.43,33.59,33.2,33.23,139100.0],["2021-04-14",33.29,33.65,33.29,33.32,115600.0],["2021-04-15",33.43,33.78,33.31,33.67,100100.0],["2021-04-16",33.99,34.05,33.55,33.7,127500.0],["2021-04-19",33.49,33.63,33.26,33.59,115300.0],["2021-04-20",33.41,33.78,33.04,33.17,109600.0],["2021-04-21",33.04,33.65,33.04,33.4,197700.0],["2021-04-22",33.47,33.63,33.26,33.39,131500.0],["2021-04-23",33.58,33.9,33.35,33.68,153000.0],["2021-04-26",33.81,33.92,33.27,33.31,110900.0],["2021-04-27",33.23,33.31,33.01,33.2,154900.0],["2021-04-28",33.09,33.28,33.0,33.05,114600.0],["2021-04-29",34.45,34.45,32.96,33.6,189600.0],["2021-04-30",33.36,33.78,33.36,33.59,352100.0],["2021-05-03",33.6,34.45,33.6,34.05,556300.0],["2021-05-04",33.91,34.29,33.83,34.26,201500.0],["2021-05-05",34.12,34.43,33.63,34.26,162600.0],["2021-05-06",34.38,34.44,34.07,34.42,146200.0],["2021-05-07",34.39,35.03,34.35,34.92,142500.0],["2021-05-10",34.85,35.18,34.5,34.51,154100.0],["2021-05-11",34.25,34.34,33.53,33.82,120700.0],["2021-05-12",33.66,33.76,32.95,32.99,209900.0],["2021-05-13",33.03,34.4,33.03,34.27,116700.0],["2021-05-14",34.29,34.66,34.27,34.59,103800.0],["2021-05-17",34.45,34.75,34.11,34.53,110700.0],["2021-05-18",34.41,34.73,34.03,34.05,147400.0],["2021-05-19",33.72,33.88,33.24,33.84,88400.0],["2021-05-20",33.69,33.77,33.43,33.68,125200.0],["2021-05-21",33.92,34.02,33.61,33.74,122100.0],["2021-05-24",33.75,33.83,33.17,33.67,122800.0],["2021-05-25",33.58,33.66,32.86,32.87,253100.0],["2021-05-26",32.87,33.02,32.69,32.92,146700.0],["2021-05-27",33.22,33.48,33.09,33.32,182700.0],["2021-05-28",33.49,33.49,33.05,33.21,81500.0],["2021-06-01",33.45,33.64,33.06,33.62,308300.0],["2021-06-02",33.69,33.69,32.7,32.79,142900.0],["2021-06-03",32.85,33.03,32.4,32.85,124400.0],["2021-06-04",32.99,32.99,32.63,32.86,112300.0],["2021-06-07",32.92,32.93,32.64,32.76,87600.0],["2021-06-08",32.87,33.02,32.64,32.87,132700.0],["2021-06-09",32.94,33.12,32.88,32.88,157900.0],["2021-06-10",32.88,32.91,32.71,32.72,89200.0],["2021-06-11",32.9,32.99,32.75,32.9,83000.0],["2021-06-14",33.02,33.2,32.47,32.63,89000.0],["2021-06-15",32.71,33.01,32.56,32.93,160400.0],["2021-06-16",32.72,33.03,32.47,32.89,175600.0],["2021-06-17",32.84,33.21,32.78,33.16,183200.0],["2021-06-18",32.98,33.1,32.58,32.78,440800.0],["2021-06-21",33.02,33.69,33.02,33.4,204100.0],["2021-06-22",33.33,33.78,33.02,33.65,154100.0],["2021-06-23",33.55,33.72,33.33,33.39,134300.0],["2021-06-24",33.48,33.48,33.05,33.38,102100.0],["2021-06-25",33.54,33.78,33.49,33.58,664900.0],["2021-06-28",33.63,33.63,32.63,32.83,105000.0],["2021-06-29",32.84,33.02,32.72,32.92,88900.0],["2021-06-30",32.79,32.96,32.71,32.77,174100.0],["2021-07-01",33.01,33.31,32.63,33.13,327700.0],["2021-07-02",33.08,33.08,32.77,32.88,139300.0],["2021-07-06",32.97,32.97,32.05,32.33,92900.0],["2021-07-07",32.21,32.78,32.07,32.18,135700.0],["2021-07-08",31.88,32.19,31.58,31.81,91600.0],["2021-07-09",32.13,32.38,31.95,32.14,85500.0],["2021-07-12",31.94,32.35,31.87,32.35,115500.0],["2021-07-13",32.1,32.14,31.66,31.68,124400.0],["2021-07-14",31.88,31.95,31.66,31.75,68200.0],["2021-07-15",31.5,31.88,31.46,31.69,68400.0],["2021-07-16",31.95,32.03,31.62,31.63,79700.0],["2021-07-19",31.21,31.69,30.9,31.05,121000.0],["2021-07-20",31.21,32.01,31.21,31.56,197900.0],["2021-07-21",31.81,32.08,31.47,31.59,79100.0],["2021-07-22",31.38,31.59,30.76,30.78,124900.0],["2021-07-23",30.79,31.31,30.79,31.24,86100.0],["2021-07-26",31.31,31.46,31.19,31.26,85200.0],["2021-07-27",30.96,31.4,30.79,31.1,148200.0],["2021-07-28",31.16,31.46,30.68,31.23,99300.0],["2021-07-29",31.54,31.59,31.16,31.56,120100.0],["2021-07-30",31.49,32.44,31.49,32.34,238000.0],["2021-08-02",32.51,32.8,32.33,32.51,468700.0],["2021-08-03",32.61,33.31,32.47,32.62,157600.0],["2021-08-04",32.26,32.6,32.21,32.3,94600.0],["2021-08-05",32.31,32.66,32.2,32.56,75700.0],["2021-08-06",32.86,33.08,32.77,32.9,90300.0],["2021-08-09",32.73,32.87,32.39,32.6,82400.0],["2021-08-10",32.5,33.04,32.41,32.95,83500.0],["2021-08-11",32.95,33.31,32.78,33.3,123000.0],["2021-08-12",33.19,33.23,32.61,32.64,164000.0],["2021-08-13",32.74,32.89,32.39,32.39,123600.0],["2021-08-16",32.15,32.79,32.04,32.75,83800.0],["2021-08-17",32.48,32.91,32.31,32.68,96400.0],["2021-08-18",32.65,32.99,32.32,32.36,98300.0],["2021-08-19",32.06,32.52,31.96,32.47,111400.0],["2021-08-20",32.35,33.22,32.35,33.02,209900.0],["2021-08-23",33.29,33.66,33.13,33.56,134400.0],["2021-08-24",33.54,33.73,33.1,33.17,79900.0],["2021-08-25",33.11,33.43,32.91,33.09,127600.0],["2021-08-26",33.23,33.66,32.93,33.13,132700.0],["2021-08-27",33.16,34.08,33.16,33.92,164400.0],["2021-08-30",33.95,34.09,33.75,33.8,108100.0],["2021-08-31",33.6,34.15,33.51,34.11,125700.0],["2021-09-01",34.05,34.45,33.86,34.29,106500.0],["2021-09-02",34.64,34.85,34.46,34.48,121800.0],["2021-09-03",34.22,34.46,34.09,34.21,89100.0],["2021-09-07",34.19,34.19,33.67,33.68,140400.0],["2021-09-08",33.54,33.94,33.54,33.74,144100.0],["2021-09-09",33.63,33.97,33.47,33.47,143100.0],["2021-09-10",33.63,33.63,32.88,32.89,136600.0],["2021-09-13",33.17,33.17,32.35,32.82,132500.0],["2021-09-14",32.94,32.96,32.16,32.26,134600.0],["2021-09-15",32.39,32.82,32.09,32.67,154800.0],["2021-09-16",32.64,32.96,32.34,32.8,138600.0],["2021-09-17",32.87,32.98,32.29,32.74,648800.0],["2021-09-20",32.13,32.53,31.38,31.7,174400.0],["2021-09-21",31.9,32.04,31.39,31.72,159000.0],["2021-09-22",31.72,32.2,31.67,31.83,243000.0],["2021-09-23",32.03,32.29,31.93,32.12,593400.0],["2021-09-24",31.86,32.85,31.86,32.61,263600.0],["2021-09-27",32.63,33.38,32.63,33.03,142800.0],["2021-09-28",33.02,33.06,32.39,32.5,171400.0],["2021-09-29",32.56,33.01,32.5,32.82,86200.0],["2021-09-30",33.07,33.07,32.32,32.34,124400.0],["2021-10-01",32.53,33.09,32.17,33.06,190600.0],["2021-10-04",33.13,33.45,32.89,33.37,115100.0],["2021-10-05",33.39,33.76,33.16,33.63,114800.0],["2021-10-06",33.35,33.73,33.22,33.72,93000.0],["2021-10-07",33.93,34.56,33.76,34.36,149600.0],["2021-10-08",34.38,34.96,34.35,34.83,90100.0],["2021-10-11",34.91,35.22,34.72,34.76,111200.0],["2021-10-12",34.77,35.45,34.72,34.85,107400.0],["2021-10-13",34.79,34.79,34.32,34.51,87600.0],["2021-10-14",34.75,35.09,34.72,34.9,124000.0],["2021-10-15",35.25,35.42,34.86,34.88,196700.0],["2021-10-18",34.73,35.24,34.63,35.18,133200.0],["2021-10-19",35.21,35.38,34.93,34.97,98200.0],["2021-10-20",35.07,35.81,34.83,35.22,100200.0],["2021-10-21",35.35,35.57,35.2,35.51,108000.0],["2021-10-22",35.63,36.24,35.42,36.16,103500.0],["2021-10-25",36.38,36.69,36.26,36.44,167700.0],["2021-10-26",36.56,36.91,36.19,36.19,149000.0],["2021-10-27",36.06,36.44,35.49,35.57,150300.0],["2021-10-28",37.21,37.88,35.88,36.82,281500.0],["2021-10-29",36.99,37.01,36.68,36.71,432700.0],["2021-11-01",36.97,37.33,36.8,37.03,265100.0],["2021-11-02",37.22,37.92,37.04,37.72,200700.0],["2021-11-03",37.88,38.93,37.73,38.73,228500.0],["2021-11-04",38.7,39.78,38.7,39.78,189300.0],["2021-11-05",40.17,40.62,39.89,40.19,176800.0],["2021-11-08",40.38,40.39,39.68,39.85,120600.0],["2021-11-09",39.8,39.86,39.32,39.49,178200.0],["2021-11-10",39.51,39.66,39.11,39.22,178100.0],["2021-11-11",39.31,39.53,39.13,39.29,114200.0],["2021-11-12",39.43,39.58,39.17,39.48,144600.0],["2021-11-15",39.72,39.79,38.95,39.45,122700.0],["2021-11-16",39.34,39.79,38.93,39.49,108100.0],["2021-11-17",39.27,39.62,38.69,39.13,141500.0],["2021-11-18",39.04,39.31,38.77,38.88,177800.0],["2021-11-19",38.65,39.01,38.48,38.64,105800.0],["2021-11-22",38.73,39.41,38.56,38.82,143400.0],["2021-11-23",38.84,39.52,38.68,39.42,117200.0],["2021-11-24",39.29,39.39,38.98,39.14,62600.0],["2021-11-26",38.37,38.62,37.33,37.74,108000.0],["2021-11-29",38.18,38.18,37.28,37.39,115600.0],["2021-11-30",37.01,37.22,35.98,36.03,146200.0],["2021-12-01",36.83,36.84,35.33,35.34,145000.0],["2021-12-02",35.58,36.89,35.32,36.79,159100.0],["2021-12-03",37.09,37.09,36.14,36.45,126100.0],["2021-12-06",36.92,37.28,36.56,36.72,179000.0],["2021-12-07",37.12,37.42,36.69,36.88,112800.0],["2021-12-08",37.04,37.53,36.67,36.98,89400.0],["2021-12-09",36.63,36.89,36.13,36.4,138900.0],["2021-12-10",36.75,36.94,36.28,36.94,117700.0],["2021-12-13",36.66,37.41,36.45,37.28,225800.0],["2021-12-14",37.08,37.58,36.85,37.18,182700.0],["2021-12-15",37.24,38.55,36.94,38.51,291800.0],["2021-12-16",38.74,38.94,38.16,38.59,308300.0],["2021-12-17",38.36,38.81,37.9,38.47,608300.0],["2021-12-20",37.99,38.15,37.05,37.82,198800.0],["2021-12-21",37.98,38.56,37.96,38.36,126800.0],["2021-12-22",38.17,39.14,38.12,39.13,114600.0],["2021-12-23",39.29,39.89,39.29,39.67,95600.0],["2021-12-27",39.79,40.11,39.49,40.09,158300.0],["2021-12-28",40.05,40.34,39.48,39.51,283800.0],["2021-12-29",39.75,40.13,39.49,39.89,78100.0],["2021-12-30",39.81,40.13,39.23,39.25,90000.0],["2021-12-31",39.32,39.48,39.02,39.12,98600.0],["2022-01-03",39.12,39.7,38.69,39.6,1179500.0],["2022-01-04",39.76,40.33,39.74,40.04,121600.0],["2022-01-05",39.96,40.14,39.06,39.16,102800.0],["2022-01-06",39.39,39.71,39.0,39.65,173300.0],["2022-01-07",39.94,39.94,38.15,38.23,148800.0],["2022-01-10",38.73,38.74,37.82,38.37,145200.0],["2022-01-11",38.26,38.69,37.27,38.53,214500.0],["2022-01-12",38.44,38.81,38.3,38.62,305800.0],["2022-01-13",39.0,40.73,38.84,40.51,361000.0],["2022-01-14",40.12,41.01,40.12,40.84,548100.0],["2022-01-18",40.86,40.98,40.3,40.6,461100.0],["2022-01-19",40.48,40.61,39.19,39.34,275700.0],["2022-01-20",39.29,39.55,38.62,38.74,242900.0],["2022-01-21",38.74,39.7,38.61,39.49,297300.0],["2022-01-24",39.03,39.97,38.72,39.89,288400.0],["2022-01-25",39.35,39.65,37.62,38.45,337600.0],["2022-01-26",38.73,39.22,37.3,37.99,211200.0],["2022-01-27",38.24,38.79,37.5,37.73,278600.0],["2022-01-28",37.78,37.78,36.65,37.73,156800.0],["2022-01-31",37.35,38.63,37.35,38.63,211200.0],["2022-02-01",38.47,38.86,37.69,38.83,336300.0],["2022-02-02",38.86,39.25,38.71,38.91,228600.0],["2022-02-03",38.38,38.95,38.22,38.46,164000.0],["2022-02-04",38.08,38.49,37.51,37.63,154500.0],["2022-02-07",37.33,37.66,36.95,37.45,154900.0],["2022-02-08",37.16,38.09,36.98,37.96,148900.0],["2022-02-09",38.16,38.69,38.16,38.58,181400.0],["2022-02-10",37.92,38.65,37.92,38.29,213900.0],["2022-02-11",38.2,38.55,37.85,38.12,166500.0],["2022-02-14",38.12,38.58,38.04,38.56,186000.0],["2022-02-15",38.7,39.25,38.43,39.09,174000.0],["2022-02-16",39.48,39.74,39.22,39.71,168500.0],["2022-02-17",37.72,38.49,35.46,38.38,736600.0],["2022-02-18",38.17,38.17,37.25,37.85,362000.0],["2022-02-22",37.71,38.01,37.32,37.67,238500.0],["2022-02-23",37.99,38.24,37.18,37.19,222800.0],["2022-02-24",36.59,38.02,36.29,37.87,178000.0],["2022-02-25",38.11,38.59,37.77,38.59,158500.0],["2022-02-28",38.28,39.28,38.28,38.91,224900.0],["2022-03-01",38.8,39.08,37.41,37.7,186000.0],["2022-03-02",37.72,38.43,37.72,38.32,214100.0],["2022-03-03",38.73,38.91,38.32,38.69,154300.0],["2022-03-04",38.3,39.21,38.22,39.16,176300.0],["2022-03-07",39.34,39.47,38.81,39.27,298100.0],["2022-03-08",39.2,39.41,38.03,38.25,189000.0],["2022-03-09",38.99,39.7,38.67,39.65,199600.0],["2022-03-10",39.14,39.59,38.64,39.28,105200.0],["2022-03-11",39.34,39.61,38.46,38.72,190600.0],["2022-03-14",39.01,39.54,38.89,39.53,138100.0],["2022-03-15",39.84,40.25,39.63,40.24,182000.0],["2022-03-16",40.39,40.65,40.01,40.64,177500.0],["2022-03-17",40.51,41.06,40.45,40.82,130200.0],["2022-03-18",40.97,41.15,40.51,41.04,312600.0],["2022-03-21",41.0,41.35,40.08,40.24,141100.0],["2022-03-22",40.52,40.61,39.98,40.3,133400.0],["2022-03-23",39.94,40.2,39.56,39.77,94600.0],["2022-03-24",39.71,40.2,39.53,40.07,86500.0],["2022-03-25",40.03,40.53,39.88,40.49,99300.0],["2022-03-28",40.35,40.55,39.96,40.36,136400.0],["2022-03-29",40.83,42.24,40.71,41.7,306500.0],["2022-03-30",41.47,41.97,41.47,41.8,211300.0],["2022-03-31",41.71,42.36,41.71,41.97,231000.0],["2022-04-01",41.79,42.62,41.55,42.15,255000.0],["2022-04-04",42.19,42.19,41.04,41.1,233900.0],["2022-04-05",41.25,42.04,41.0,41.31,243200.0],["2022-04-06",41.16,41.85,40.93,41.43,169000.0],["2022-04-07",41.46,41.85,41.25,41.41,337500.0],["2022-04-08",41.38,41.53,40.69,40.77,213300.0],["2022-04-11",40.78,41.46,40.59,40.64,162600.0],["2022-04-12",40.72,41.79,40.72,41.52,218600.0],["2022-04-13",41.5,41.68,41.22,41.49,144000.0],["2022-04-14",41.55,41.98,41.37,41.64,123500.0],["2022-04-18",41.49,42.36,41.49,42.17,150400.0],["2022-04-19",42.31,43.2,42.31,43.15,148400.0],["2022-04-20",43.52,44.17,43.45,43.52,179500.0],["2022-04-21",43.7,44.08,43.57,43.74,168300.0],["2022-04-22",43.51,43.59,42.55,42.62,175100.0],["2022-04-25",42.62,42.67,41.62,42.67,207300.0],["2022-04-26",42.46,42.77,41.83,41.85,280600.0],["2022-04-27",41.87,42.09,40.97,41.1,392500.0],["2022-04-28",42.28,43.43,41.47,42.55,393600.0],["2022-04-29",42.5,42.5,41.72,41.89,309300.0],["2022-05-02",41.74,42.4,39.83,40.12,333700.0],["2022-05-03",40.02,40.34,39.25,40.18,187900.0],["2022-05-04",40.26,41.39,40.21,41.24,163000.0],["2022-05-05",41.12,41.12,39.77,40.54,174600.0],["2022-05-06",40.54,40.95,40.33,40.67,254300.0],["2022-05-09",40.37,40.73,39.83,39.95,198800.0],["2022-05-10",40.22,40.54,38.65,38.76,262700.0],["2022-05-11",38.82,39.34,38.75,38.83,277100.0],["2022-05-12",38.85,39.21,38.27,38.7,235500.0],["2022-05-13",38.98,39.57,38.86,38.98,340800.0],["2022-05-16",38.71,39.45,38.41,39.13,181700.0],["2022-05-17",39.64,39.87,39.37,39.66,242200.0],["2022-05-18",39.11,39.27,37.83,38.07,204100.0],["2022-05-19",37.81,38.45,37.32,37.86,259000.0],["2022-05-20",37.97,38.43,37.37,38.19,314700.0],["2022-05-23",38.57,38.69,38.19,38.49,267600.0],["2022-05-24",38.34,38.93,37.51,38.82,176900.0],["2022-05-25",38.69,39.69,38.47,39.53,230300.0],["2022-05-26",39.72,41.02,39.72,40.79,223000.0],["2022-05-27",40.86,41.57,40.86,41.25,229100.0],["2022-05-31",40.91,41.64,40.25,40.96,193300.0],["2022-06-01",41.04,42.08,40.68,41.74,243300.0],["2022-06-02",41.74,42.45,41.47,42.39,218700.0],["2022-06-03",42.01,42.38,41.93,42.38,121700.0],["2022-06-06",42.5,42.5,41.96,42.06,160600.0],["2022-06-07",41.76,42.2,41.58,42.07,174300.0],["2022-06-08",41.78,41.84,41.28,41.44,136500.0],["2022-06-09",41.17,41.52,40.97,41.08,123400.0],["2022-06-10",40.52,40.63,39.76,39.82,178100.0],["2022-06-13",39.1,39.54,38.66,39.18,221400.0],["2022-06-14",39.07,39.26,38.67,39.09,193600.0],["2022-06-15",39.24,39.92,38.92,39.28,235500.0],["2022-06-16",38.82,38.82,37.01,37.26,182300.0],["2022-06-17",37.74,38.06,37.26,37.41,295400.0],["2022-06-21",37.7,38.4,37.19,38.04,266500.0],["2022-06-22",37.81,38.51,37.43,38.02,220100.0],["2022-06-23",38.04,38.18,37.02,37.17,401300.0],["2022-06-24",37.56,39.43,37.56,39.42,1631000.0],["2022-06-27",39.61,39.83,39.17,39.35,232000.0],["2022-06-28",39.66,39.8,39.21,39.24,304900.0],["2022-06-29",39.16,39.48,38.82,39.03,413200.0],["2022-06-30",38.68,40.0,38.65,39.96,382100.0],["2022-07-01",39.78,40.79,39.78,40.57,232100.0],["2022-07-05",39.97,40.08,39.12,40.07,157700.0],["2022-07-06",40.21,40.26,39.56,40.01,221700.0],["2022-07-07",40.34,40.73,40.26,40.41,181100.0],["2022-07-08",40.46,40.62,40.06,40.45,151800.0],["2022-07-11",40.53,41.17,40.39,40.83,127300.0],["2022-07-12",40.7,41.28,40.26,40.47,158000.0],["2022-07-13",40.13,40.5,39.8,40.13,134900.0],["2022-07-14",39.52,40.02,39.33,39.89,97700.0],["2022-07-15",40.39,40.64,39.92,40.16,216100.0],["2022-07-18",40.5,40.74,39.85,39.92,117000.0],["2022-07-19",40.14,41.68,40.14,41.5,206900.0],["2022-07-20",41.32,41.61,41.09,41.29,256300.0],["2022-07-21",41.04,41.97,40.93,41.97,146600.0],["2022-07-22",42.0,42.37,41.68,41.92,133700.0],["2022-07-25",41.95,43.07,41.95,42.78,218300.0],["2022-07-26",42.55,42.94,42.39,42.94,163300.0],["2022-07-27",42.84,43.93,42.84,43.46,231800.0],["2022-07-28",45.0,45.08,43.66,45.02,497300.0],["2022-07-29",44.95,46.05,44.95,45.62,387900.0],["2022-08-01",45.61,46.42,45.37,45.95,462900.0],["2022-08-02",45.9,45.9,44.95,45.0,286100.0],["2022-08-03",44.99,45.39,44.61,45.08,118600.0],["2022-08-04",44.66,44.98,44.11,44.28,222100.0],["2022-08-05",43.84,44.4,43.59,44.17,118200.0],["2022-08-08",44.35,44.46,43.49,44.21,207800.0],["2022-08-09",44.41,44.98,43.88,44.52,178600.0],["2022-08-10",44.89,45.76,44.85,45.55,188700.0],["2022-08-11",45.65,45.77,45.22,45.48,141200.0],["2022-08-12",45.28,46.35,45.14,46.33,152400.0],["2022-08-15",45.93,46.92,45.75,46.78,159800.0],["2022-08-16",46.64,47.14,46.42,46.92,170000.0],["2022-08-17",46.64,47.35,46.56,47.28,137300.0],["2022-08-18",47.36,48.47,47.36,48.01,217400.0],["2022-08-19",47.94,47.94,46.35,47.41,231900.0],["2022-08-22",46.95,47.26,46.6,46.7,103800.0],["2022-08-23",46.48,47.01,46.03,46.07,92800.0],["2022-08-24",45.97,46.36,45.71,46.18,85300.0],["2022-08-25",46.16,46.9,46.03,46.22,99600.0],["2022-08-26",46.09,46.19,44.73,44.76,145300.0],["2022-08-29",44.52,44.52,43.78,44.17,196800.0],["2022-08-30",44.14,44.44,43.22,43.53,160800.0],["2022-08-31",43.44,43.76,43.24,43.66,196000.0],["2022-09-01",43.22,43.51,42.92,43.18,182700.0],["2022-09-02",43.64,43.85,42.57,42.92,142900.0],["2022-09-06",43.07,43.23,42.23,43.21,198900.0],["2022-09-07",43.25,43.74,43.01,43.69,126300.0],["2022-09-08",43.39,44.03,43.02,43.65,145000.0],["2022-09-09",43.81,44.87,43.74,44.55,196400.0],["2022-09-12",44.64,45.16,44.41,45.16,164000.0],["2022-09-13",44.47,44.67,43.96,44.03,249500.0],["2022-09-14",43.9,44.25,43.32,43.72,130900.0],["2022-09-15",43.48,43.87,43.25,43.57,159800.0],["2022-09-16",43.25,44.31,43.12,44.29,449800.0],["2022-09-19",43.99,45.6,43.99,45.59,242800.0],["2022-09-20",45.19,45.72,44.83,45.45,259900.0],["2022-09-21",45.8,46.36,44.93,45.0,259500.0],["2022-09-22",44.96,44.97,44.31,44.63,191400.0],["2022-09-23",44.16,44.16,43.28,43.49,207100.0],["2022-09-26",43.48,43.88,42.96,43.23,296600.0],["2022-09-27",43.5,43.69,42.6,42.94,278900.0],["2022-09-28",43.16,43.74,42.87,43.5,277100.0],["2022-09-29",43.14,43.18,42.61,43.0,312100.0],["2022-09-30",43.0,43.56,42.76,42.78,364300.0],["2022-10-03",43.28,45.01,42.98,44.72,264900.0],["2022-10-04",45.26,46.05,44.94,45.76,262300.0],["2022-10-05",45.3,46.33,45.2,45.71,226600.0],["2022-10-06",45.41,45.88,44.9,45.1,264800.0],["2022-10-07",44.72,44.73,43.87,44.18,191800.0],["2022-10-10",44.24,44.53,43.92,43.97,307200.0],["2022-10-11",43.9,44.37,43.45,43.9,469000.0],["2022-10-12",44.09,44.63,43.44,43.81,304400.0],["2022-10-13",43.15,44.91,42.87,44.53,659000.0],["2022-10-14",45.0,45.22,43.59,43.77,272600.0],["2022-10-17",44.56,45.18,44.33,44.61,203100.0],["2022-10-18",45.49,46.07,45.24,45.6,347100.0],["2022-10-19",45.3,46.06,45.25,46.06,185200.0],["2022-10-20",46.1,46.46,45.5,45.77,214400.0],["2022-10-21",45.97,46.97,45.66,46.69,223500.0],["2022-10-24",46.87,47.67,46.87,46.94,401100.0],["2022-10-25",46.76,47.55,46.76,47.28,321200.0],["2022-10-26",47.46,48.19,47.17,47.17,364400.0],["2022-10-27",49.0,49.62,47.54,48.8,448300.0],["2022-10-28",48.88,50.27,48.3,50.02,319200.0],["2022-10-31",50.0,50.57,49.57,49.64,412800.0],["2022-11-01",49.56,49.98,48.63,48.8,378000.0],["2022-11-02",48.57,49.17,47.26,47.26,329000.0],["2022-11-03",46.82,47.5,46.56,46.77,237000.0],["2022-11-04",47.38,47.38,45.83,46.38,220000.0],["2022-11-07",46.71,47.24,46.5,47.13,191600.0],["2022-11-08",47.32,48.02,47.0,47.31,258900.0],["2022-11-09",46.91,47.79,46.74,47.18,226300.0],["2022-11-10",48.59,49.45,48.25,49.38,256700.0],["2022-11-11",49.4,49.44,47.74,47.84,226100.0],["2022-11-14",47.51,48.56,47.51,47.69,236400.0],["2022-11-15",48.14,48.53,47.77,47.87,192000.0],["2022-11-16",47.53,48.27,47.5,47.82,168800.0],["2022-11-17",47.37,48.0,47.08,47.98,156800.0],["2022-11-18",48.51,49.26,48.51,48.75,285300.0],["2022-11-21",48.65,49.01,48.58,48.87,215200.0],["2022-11-22",49.0,49.67,48.91,49.62,217500.0],["2022-11-23",49.25,49.88,49.24,49.31,103800.0],["2022-11-25",49.61,50.32,49.49,49.82,111400.0],["2022-11-28",49.53,49.8,49.06,49.13,121000.0],["2022-11-29",49.04,49.34,48.58,48.84,132500.0],["2022-11-30",48.68,49.69,48.19,49.65,229900.0],["2022-12-01",50.0,50.0,49.33,49.71,154100.0],["2022-12-02",49.32,50.39,49.3,50.16,162900.0],["2022-12-05",49.5,49.63,48.3,49.11,196500.0],["2022-12-06",48.98,49.2,48.51,48.72,169700.0],["2022-12-07",48.61,49.38,48.46,48.67,187300.0],["2022-12-08",48.86,49.6,48.78,49.36,345200.0],["2022-12-09",49.22,49.88,49.15,49.6,208700.0],["2022-12-12",49.72,50.32,49.6,49.97,324900.0],["2022-12-13",50.67,51.67,50.51,50.51,428800.0],["2022-12-14",50.68,51.02,49.75,49.97,232600.0],["2022-12-15",49.71,49.71,48.55,48.71,251600.0],["2022-12-16",48.22,48.52,47.45,48.07,480100.0],["2022-12-19",48.01,48.07,46.91,46.97,222700.0],["2022-12-20",46.93,47.46,46.71,47.21,127300.0],["2022-12-21",47.52,48.09,47.32,47.82,114300.0],["2022-12-22",47.39,47.75,46.79,47.21,138300.0],["2022-12-23",47.08,47.57,46.9,47.26,176300.0],["2022-12-27",47.3,47.54,46.88,47.15,324900.0],["2022-12-28",47.45,47.62,46.59,46.59,163900.0],["2022-12-29",46.83,47.49,46.71,47.29,109400.0],["2022-12-30",47.09,47.14,46.53,46.85,146200.0],["2023-01-03",47.02,47.39,46.43,46.64,206400.0],["2023-01-04",46.99,47.33,46.12,46.27,137800.0],["2023-01-05",46.25,46.25,45.42,45.6,156900.0],["2023-01-06",46.14,46.91,46.09,46.52,141400.0],["2023-01-09",46.75,46.82,45.72,45.77,136300.0],["2023-01-10",45.6,46.42,45.22,46.31,144000.0],["2023-01-11",46.51,47.41,46.44,47.4,141200.0],["2023-01-12",47.45,48.09,47.18,48.09,124100.0],["2023-01-13",47.61,48.45,47.42,48.22,151200.0],["2023-01-17",48.4,48.8,48.09,48.12,135100.0],["2023-01-18",48.15,48.63,46.49,46.56,212400.0],["2023-01-19",46.43,46.86,46.16,46.4,200400.0],["2023-01-20",46.46,47.41,46.13,47.03,261000.0],["2023-01-23",47.05,47.41,46.79,47.27,166500.0],["2023-01-24",46.94,47.67,46.77,47.35,207300.0],["2023-01-25",46.95,47.11,46.47,46.76,133800.0],["2023-01-26",46.97,47.11,46.45,47.04,145700.0],["2023-01-27",47.0,47.61,46.89,46.97,153300.0],["2023-01-30",46.85,47.43,46.36,46.39,97400.0],["2023-01-31",46.37,47.74,46.37,47.59,175700.0],["2023-02-01",47.43,48.32,47.28,47.92,137400.0],["2023-02-02",48.08,48.72,47.86,48.71,165500.0],["2023-02-03",48.44,49.76,48.32,49.35,205700.0],["2023-02-06",49.1,49.21,48.49,48.6,141200.0],["2023-02-07",48.23,49.19,47.94,49.11,129700.0],["2023-02-08",48.7,48.84,48.05,48.4,195400.0],["2023-02-09",48.65,48.89,48.19,48.2,229900.0],["2023-02-10",47.91,48.55,47.72,48.25,180800.0],["2023-02-13",48.17,48.92,48.1,48.64,160600.0],["2023-02-14",48.47,48.55,47.4,47.41,179900.0],["2023-02-15",47.15,48.12,46.95,47.83,178600.0],["2023-02-16",48.57,48.57,45.4,47.18,405900.0],["2023-02-17",47.54,49.99,47.46,49.99,330000.0],["2023-02-21",49.47,49.88,48.56,49.36,344500.0],["2023-02-22",49.35,49.87,49.09,49.31,354700.0],["2023-02-23",49.45,50.61,49.45,50.37,478700.0],["2023-02-24",49.99,50.95,49.99,50.93,269900.0],["2023-02-27",51.33,51.74,50.83,51.1,338000.0],["2023-02-28",50.99,51.85,50.04,50.09,448100.0],["2023-03-01",49.99,50.61,49.67,50.23,208300.0],["2023-03-02",50.11,50.38,49.59,50.2,218800.0],["2023-03-03",50.54,50.86,49.73,50.28,162700.0],["2023-03-06",50.21,50.34,49.89,50.28,248900.0],["2023-03-07",50.36,50.39,48.89,49.49,301600.0],["2023-03-08",49.56,49.75,49.09,49.26,229800.0],["2023-03-09",49.42,49.54,48.55,48.63,245400.0],["2023-03-10",48.42,48.42,47.47,47.79,277700.0],["2023-03-13",47.16,48.4,46.88,47.05,276600.0],["2023-03-14",47.88,48.44,47.53,48.05,323900.0],["2023-03-15",47.27,47.37,46.68,47.24,214100.0],["2023-03-16",46.79,48.23,46.72,47.98,226900.0],["2023-03-17",47.78,47.78,47.04,47.12,420800.0],["2023-03-20",47.5,48.2,47.47,47.71,158200.0],["2023-03-21",48.3,48.65,48.07,48.63,163100.0],["2023-03-22",48.7,48.88,47.46,47.49,220700.0],["2023-03-23",47.56,47.62,46.54,46.7,170600.0],["2023-03-24",46.48,47.95,46.3,47.86,223700.0],["2023-03-27",48.36,48.91,47.83,48.71,191400.0],["2023-03-28",48.46,49.34,48.46,48.97,203500.0],["2023-03-29",49.22,49.45,48.87,49.28,145800.0],["2023-03-30",49.45,49.55,48.9,49.07,119900.0],["2023-03-31",49.35,49.59,49.15,49.49,187500.0],["2023-04-03",49.62,49.76,48.97,49.66,158400.0],["2023-04-04",49.72,49.89,48.56,48.85,140100.0],["2023-04-05",48.6,48.76,48.1,48.43,187300.0],["2023-04-06",48.6,49.11,48.37,49.1,165100.0],["2023-04-10",48.95,49.99,48.95,49.96,183000.0],["2023-04-11",50.0,50.49,49.8,49.94,173400.0],["2023-04-12",50.14,50.96,50.14,50.67,153800.0],["2023-04-13",50.69,51.34,50.48,51.28,191000.0],["2023-04-14",51.38,52.17,51.21,51.83,215300.0],["2023-04-17",52.0,52.03,51.25,51.82,155200.0],["2023-04-18",52.0,52.38,51.2,51.33,246400.0],["2023-04-19",51.37,51.8,51.17,51.55,173700.0],["2023-04-20",51.51,51.83,51.26,51.69,109600.0],["2023-04-21",52.06,52.23,51.56,52.22,161900.0],["2023-04-24",52.2,52.35,51.71,51.79,148100.0],["2023-04-25",51.38,51.59,50.87,50.92,213200.0],["2023-04-26",51.0,51.2,50.7,51.16,213500.0],["2023-04-27",52.28,53.18,50.96,52.72,307200.0],["2023-04-28",52.61,53.47,52.61,52.69,225600.0],["2023-05-01",52.48,52.89,51.8,51.92,219200.0],["2023-05-02",51.64,51.64,50.54,51.23,240300.0],["2023-05-03",51.6,52.23,51.49,51.6,227800.0],["2023-05-04",51.17,51.39,49.46,49.55,233900.0],["2023-05-05",49.96,50.55,49.7,50.04,221100.0],["2023-05-08",50.07,50.77,50.0,50.32,231000.0],["2023-05-09",50.29,50.29,49.64,49.64,157000.0],["2023-05-10",49.65,50.25,49.31,49.65,141700.0],["2023-05-11",49.31,49.71,49.13,49.71,124600.0],["2023-05-12",49.85,50.18,49.6,49.79,110000.0],["2023-05-15",49.83,50.27,49.63,49.64,147900.0],["2023-05-16",49.64,49.76,49.2,49.58,119300.0],["2023-05-17",49.9,50.58,49.73,50.5,178300.0],["2023-05-18",50.33,50.37,49.77,50.2,163500.0],["2023-05-19",50.56,50.87,50.28,50.42,119100.0],["2023-05-22",50.55,50.86,50.26,50.62,136300.0],["2023-05-23",50.46,50.99,50.21,50.6,192200.0],["2023-05-24",50.54,50.55,50.04,50.08,149200.0],["2023-05-25",50.0,50.27,49.7,50.13,197700.0],["2023-05-26",50.24,50.5,49.97,50.16,140100.0],["2023-05-30",50.39,50.46,49.99,50.28,122000.0],["2023-05-31",50.28,50.55,49.96,50.42,298200.0],["2023-06-01",50.66,51.15,50.3,51.04,240900.0],["2023-06-02",51.45,52.87,51.45,52.84,355600.0],["2023-06-05",52.55,52.99,51.81,52.3,216100.0],["2023-06-06",52.37,52.98,52.37,52.66,227000.0],["2023-06-07",52.78,53.77,52.61,53.56,314000.0],["2023-06-08",53.36,53.65,53.06,53.09,191100.0],["2023-06-09",53.07,53.26,52.49,52.89,213400.0],["2023-06-12",53.01,53.33,52.85,52.96,286600.0],["2023-06-13",52.94,54.2,52.73,54.09,255700.0],["2023-06-14",54.07,54.42,53.33,53.54,207400.0],["2023-06-15",53.48,53.87,53.36,53.69,337200.0],["2023-06-16",54.07,54.09,53.55,53.67,309700.0],["2023-06-20",53.5,54.02,53.47,53.62,185700.0],["2023-06-21",53.6,54.47,53.42,54.21,202100.0],["2023-06-22",54.28,54.61,54.15,54.61,138600.0],["2023-06-23",54.19,54.6,52.76,52.84,532500.0],["2023-06-26",52.68,52.95,51.77,52.59,227000.0],["2023-06-27",52.59,53.17,52.54,52.74,146800.0],["2023-06-28",52.71,52.77,52.06,52.6,160200.0],["2023-06-29",52.53,53.32,52.53,53.0,144400.0],["2023-06-30",53.23,53.43,52.95,53.28,272100.0],["2023-07-03",53.31,53.83,52.82,53.66,101400.0],["2023-07-05",53.45,53.74,53.13,53.53,169200.0],["2023-07-06",53.35,53.43,53.0,53.1,150600.0],["2023-07-07",52.9,53.86,52.9,53.32,199200.0],["2023-07-10",53.18,54.33,53.18,53.9,174500.0],["2023-07-11",54.18,54.25,53.45,53.94,189400.0],["2023-07-12",54.42,54.51,52.65,52.75,284800.0],["2023-07-13",52.75,53.47,52.75,53.24,370000.0],["2023-07-14",53.15,53.62,52.63,53.31,189600.0],["2023-07-17",53.43,54.42,53.43,54.03,197700.0],["2023-07-18",54.11,54.88,54.11,54.77,120200.0],["2023-07-19",55.0,55.16,54.47,54.61,177600.0],["2023-07-20",54.5,54.5,53.8,54.22,113000.0],["2023-07-21",54.55,54.72,53.66,53.74,355900.0],["2023-07-24",53.99,54.15,53.66,54.07,86500.0],["2023-07-25",53.95,54.17,53.78,53.89,215900.0],["2023-07-26",53.71,54.13,53.39,53.5,172000.0],["2023-07-27",52.09,53.47,50.1,51.45,756500.0],["2023-07-28",51.81,52.48,51.46,52.33,339500.0],["2023-07-31",52.38,52.92,52.2,52.89,283900.0],["2023-08-01",52.72,54.36,52.49,54.23,289700.0],["2023-08-02",54.04,54.79,54.04,54.17,215700.0],["2023-08-03",54.17,54.8,53.71,54.74,219400.0],["2023-08-04",54.77,55.28,54.41,54.54,172500.0],["2023-08-07",54.66,55.26,54.66,55.18,125700.0],["2023-08-08",54.84,54.84,53.55,53.9,164800.0],["2023-08-09",54.1,54.5,53.76,54.49,110000.0],["2023-08-10",54.28,54.69,54.09,54.36,99000.0],["2023-08-11",54.39,55.07,54.39,54.77,169600.0],["2023-08-14",54.79,55.8,54.35,55.79,202900.0],["2023-08-15",55.48,55.85,54.51,54.54,209000.0],["2023-08-16",54.68,55.63,54.57,55.23,191900.0],["2023-08-17",55.12,55.42,53.59,53.63,138400.0],["2023-08-18",53.4,54.0,53.4,53.43,115500.0],["2023-08-21",53.45,53.67,53.2,53.52,133300.0],["2023-08-22",53.55,54.04,53.5,53.8,243500.0],["2023-08-23",53.91,54.38,53.52,54.08,223000.0],["2023-08-24",53.86,54.26,53.5,53.53,178700.0],["2023-08-25",53.92,55.01,53.62,54.7,222600.0],["2023-08-28",54.85,55.42,54.67,55.3,135900.0],["2023-08-29",55.23,55.96,55.18,55.55,141500.0],["2023-08-30",55.63,56.96,55.33,56.72,237300.0],["2023-08-31",56.69,56.69,56.04,56.11,166100.0],["2023-09-01",56.32,56.8,56.11,56.55,147400.0],["2023-09-05",54.94,55.4,53.63,53.72,325200.0],["2023-09-06",53.53,53.93,52.61,53.71,295400.0],["2023-09-07",53.77,54.21,53.08,53.11,183700.0],["2023-09-08",53.14,54.18,52.93,53.33,261600.0],["2023-09-11",53.61,54.4,53.59,53.72,164400.0],["2023-09-12",53.62,54.35,53.62,54.09,189400.0],["2023-09-13",54.24,54.84,53.94,54.0,231500.0],["2023-09-14",54.36,55.25,54.09,54.77,204600.0],["2023-09-15",54.78,54.78,53.68,53.74,448500.0],["2023-09-18",53.86,54.82,53.86,54.16,114800.0],["2023-09-19",54.03,54.44,53.7,53.71,126100.0],["2023-09-20",54.0,54.56,53.71,54.07,261800.0],["2023-09-21",53.63,53.63,52.54,52.57,184600.0],["2023-09-22",52.66,53.11,52.15,52.16,232300.0],["2023-09-25",52.07,52.36,51.81,52.07,337500.0],["2023-09-26",51.97,52.51,51.97,52.13,192300.0],["2023-09-27",52.46,52.93,52.27,52.41,269400.0],["2023-09-28",52.5,53.16,52.48,52.67,152200.0],["2023-09-29",52.84,53.22,51.5,51.9,220800.0],["2023-10-02",51.64,51.87,51.07,51.3,161600.0],["2023-10-03",51.19,51.95,51.19,51.44,242600.0],["2023-10-04",51.59,52.58,51.58,52.39,191800.0],["2023-10-05",52.41,53.12,52.41,52.51,181300.0],["2023-10-06",52.49,54.32,52.49,53.86,258000.0],["2023-10-09",53.65,54.48,53.65,54.2,201900.0],["2023-10-10",54.59,54.95,54.37,54.38,164200.0],["2023-10-11",54.43,54.95,54.22,54.44,161400.0],["2023-10-12",54.74,54.74,53.95,54.29,202700.0],["2023-10-13",54.39,54.6,53.62,53.83,171800.0],["2023-10-16",54.27,54.41,53.77,53.93,155100.0],["2023-10-17",53.84,54.44,53.84,54.05,178300.0],["2023-10-18",53.73,54.02,53.2,53.21,187100.0],["2023-10-19",53.21,53.37,52.64,52.75,202900.0],["2023-10-20",52.86,52.89,51.58,51.59,239800.0],["2023-10-23",51.68,51.76,51.0,51.01,237400.0],["2023-10-24",51.3,51.39,50.36,50.95,269100.0],["2023-10-25",50.52,51.15,50.52,50.81,175200.0],["2023-10-26",51.9,52.54,50.1,50.86,364000.0],["2023-10-27",50.68,50.89,49.15,50.14,399900.0],["2023-10-30",51.5,51.65,50.64,51.44,334900.0],["2023-10-31",51.74,52.16,51.5,51.96,223600.0],["2023-11-01",51.77,53.23,51.16,53.11,267800.0],["2023-11-02",53.37,54.35,53.37,53.88,240300.0],["2023-11-03",54.58,55.34,54.46,54.85,202300.0],["2023-11-06",54.74,55.37,54.43,55.23,183300.0],["2023-11-07",55.02,55.72,54.88,55.66,136800.0],["2023-11-08",55.52,55.97,55.25,55.86,179500.0],["2023-11-09",56.14,56.57,55.89,55.96,166500.0],["2023-11-10",56.08,56.86,56.0,56.3,157700.0],["2023-11-13",56.0,56.84,56.0,56.65,118800.0],["2023-11-14",57.11,58.14,57.07,58.11,236900.0],["2023-11-15",57.93,58.47,56.89,56.95,207100.0],["2023-11-16",56.91,57.23,56.64,57.06,202900.0],["2023-11-17",57.29,57.87,57.17,57.48,219800.0],["2023-11-20",57.3,58.05,57.14,58.05,185800.0],["2023-11-21",57.91,58.27,57.69,57.75,119100.0],["2023-11-22",58.06,58.45,57.7,58.11,93300.0],["2023-11-24",58.1,58.45,57.9,58.35,31700.0],["2023-11-27",58.05,58.86,58.0,58.14,150000.0],["2023-11-28",58.02,58.3,57.69,57.7,157100.0],["2023-11-29",57.98,58.1,57.02,57.24,144800.0],["2023-11-30",57.31,57.98,57.2,57.89,244100.0],["2023-12-01",57.71,58.47,57.45,58.43,216100.0],["2023-12-04",58.3,59.27,58.3,59.25,174900.0],["2023-12-05",59.26,59.26,58.25,58.72,191300.0],["2023-12-06",59.0,59.68,58.01,58.05,165400.0],["2023-12-07",58.15,58.25,57.58,57.84,150300.0],["2023-12-08",57.68,58.22,57.44,58.22,178700.0],["2023-12-11",58.41,58.95,58.09,58.46,171900.0],["2023-12-12",58.7,59.19,57.79,59.07,130300.0],["2023-12-13",59.24,60.63,59.05,60.29,232700.0],["2023-12-14",61.2,61.43,60.48,61.19,305100.0],["2023-12-15",61.32,61.55,60.53,61.3,523700.0],["2023-12-18",61.7,62.27,61.3,61.67,344200.0],["2023-12-19",61.85,62.21,61.71,61.82,361100.0],["2023-12-20",61.8,62.52,61.5,61.79,320600.0],["2023-12-21",62.16,62.42,62.01,62.07,352500.0],["2023-12-22",62.45,62.99,62.2,62.65,329700.0],["2023-12-26",62.67,63.0,62.3,62.53,136700.0],["2023-12-27",62.45,62.93,62.21,62.76,185300.0],["2023-12-28",62.69,63.12,62.56,62.6,118300.0],["2023-12-29",62.39,62.79,62.39,62.59,177000.0],["2024-01-02",61.72,62.6,61.42,61.88,314200.0],["2024-01-03",61.57,61.72,60.76,60.87,321100.0],["2024-01-04",61.0,61.42,60.9,61.05,169300.0],["2024-01-05",60.74,61.29,60.59,60.7,291000.0],["2024-01-08",60.81,61.5,60.66,61.44,197400.0],["2024-01-09",60.89,61.41,60.64,61.38,188800.0],["2024-01-10",61.22,62.38,61.15,62.23,358000.0],["2024-01-11",62.17,62.78,61.77,62.2,358300.0],["2024-01-12",62.75,63.2,62.42,63.09,219900.0],["2024-01-16",62.68,63.38,62.68,62.8,237600.0],["2024-01-17",62.31,62.9,62.31,62.69,167400.0],["2024-01-18",62.95,62.95,62.1,62.84,193600.0],["2024-01-19",63.06,63.58,62.63,63.45,282300.0],["2024-01-22",63.97,64.96,63.94,64.9,257800.0],["2024-01-23",65.32,65.49,64.59,64.81,187700.0],["2024-01-24",65.39,65.39,64.63,64.84,157000.0],["2024-01-25",65.4,65.46,64.44,64.6,183400.0],["2024-01-26",65.07,65.44,64.87,65.13,250100.0],["2024-01-29",64.93,65.69,64.91,65.51,151800.0],["2024-01-30",65.43,66.15,65.38,65.6,600700.0],["2024-01-31",65.79,65.79,63.54,63.66,251600.0],["2024-02-01",63.78,64.69,63.58,64.69,200100.0],["2024-02-02",64.15,64.57,64.02,64.11,124100.0],["2024-02-05",63.86,64.25,63.32,63.95,157400.0],["2024-02-06",63.84,65.48,63.84,65.24,308400.0],["2024-02-07",65.24,65.94,64.94,65.14,240100.0],["2024-02-08",64.88,65.9,64.69,65.13,334500.0],["2024-02-09",65.45,66.23,65.26,66.07,192900.0],["2024-02-12",66.13,66.85,66.12,66.46,185900.0],["2024-02-13",65.68,65.76,63.07,63.35,266900.0],["2024-02-14",64.06,64.79,63.6,64.73,507300.0],["2024-02-15",65.77,70.36,65.57,70.35,606300.0],["2024-02-16",70.59,73.98,70.15,71.55,672900.0],["2024-02-20",70.65,72.61,70.65,72.35,303500.0],["2024-02-21",72.26,72.91,72.18,72.72,353000.0],["2024-02-22",72.94,75.07,72.94,74.8,701500.0],["2024-02-23",74.99,75.83,74.87,75.47,405400.0],["2024-02-26",75.5,75.9,75.4,75.65,205100.0],["2024-02-27",75.73,76.44,75.49,76.22,234700.0],["2024-02-28",76.22,76.69,75.03,75.28,282400.0],["2024-02-29",75.52,75.81,74.49,75.53,240400.0],["2024-03-01",75.32,76.37,74.88,75.89,397500.0],["2024-03-04",75.79,77.87,75.56,77.2,278600.0],["2024-03-05",77.08,77.91,75.24,75.56,377400.0],["2024-03-06",76.11,76.27,74.79,75.23,286700.0],["2024-03-07",75.9,76.41,75.47,76.15,318600.0],["2024-03-08",76.73,77.37,76.47,76.6,271900.0],["2024-03-11",76.16,76.16,74.25,74.29,344100.0],["2024-03-12",74.55,75.37,74.19,74.73,317900.0],["2024-03-13",74.6,75.08,73.47,73.83,503600.0],["2024-03-14",73.96,74.66,73.86,74.57,460400.0],["2024-03-15",74.26,75.21,74.19,75.18,955000.0],["2024-03-18",75.38,76.37,75.07,76.0,503500.0],["2024-03-19",76.0,77.2,75.26,77.03,487300.0],["2024-03-20",77.19,77.21,76.36,76.68,294000.0],["2024-03-21",76.98,78.53,76.78,78.11,259400.0],["2024-03-22",78.36,78.42,77.28,77.39,240200.0],["2024-03-25",77.52,77.93,77.1,77.82,183900.0],["2024-03-26",78.02,78.43,77.78,78.05,319100.0],["2024-03-27",78.59,78.91,77.3,78.05,342100.0],["2024-03-28",78.05,79.55,77.72,78.5,395700.0],["2024-04-01",78.48,78.71,77.52,77.86,291300.0],["2024-04-02",76.99,77.34,76.44,76.5,282000.0],["2024-04-03",76.19,76.86,75.88,76.54,277100.0],["2024-04-04",77.24,77.43,75.38,75.6,175200.0],["2024-04-05",75.39,76.4,75.39,75.78,161600.0],["2024-04-08",76.07,77.23,75.77,77.2,288200.0],["2024-04-09",77.43,77.54,76.39,76.98,282800.0],["2024-04-10",75.62,75.62,74.21,74.48,245500.0],["2024-04-11",74.48,74.69,73.66,74.33,235600.0],["2024-04-12",73.89,74.95,73.89,74.01,237500.0],["2024-04-15",74.35,75.03,73.9,74.5,368100.0],["2024-04-16",74.13,75.16,73.44,74.75,279000.0],["2024-04-17",75.4,75.62,73.29,73.69,367600.0],["2024-04-18",73.56,74.9,73.2,74.22,255300.0],["2024-04-19",74.12,75.09,74.12,74.92,187800.0],["2024-04-22",75.3,76.9,74.85,76.03,237400.0],["2024-04-23",76.0,78.23,76.0,78.07,243000.0],["2024-04-24",77.78,78.47,77.46,78.33,281000.0],["2024-04-25",75.75,78.33,73.43,75.53,698100.0],["2024-04-26",75.43,75.61,72.67,72.76,321100.0],["2024-04-29",72.84,73.08,71.96,71.97,270900.0],["2024-04-30",71.9,71.99,70.72,71.18,348000.0],["2024-05-01",71.49,72.32,70.84,71.37,259200.0],["2024-05-02",71.72,72.67,71.05,72.55,398700.0],["2024-05-03",73.47,74.09,73.09,73.1,149000.0],["2024-05-06",73.55,74.81,73.54,74.61,153600.0],["2024-05-07",74.7,75.84,74.63,75.6,192400.0],["2024-05-08",75.31,76.33,75.22,75.53,184400.0],["2024-05-09",75.46,76.57,75.46,76.45,177700.0],["2024-05-10",76.79,77.04,76.24,77.0,146600.0],["2024-05-13",77.19,77.29,76.57,76.68,217300.0],["2024-05-14",77.27,77.31,76.75,76.81,289800.0],["2024-05-15",77.16,77.92,77.12,77.5,226100.0],["2024-05-16",77.59,77.67,76.78,77.37,161500.0],["2024-05-17",77.48,78.17,76.74,77.99,153500.0],["2024-05-20",78.06,80.42,78.06,78.72,211200.0],["2024-05-21",78.46,78.97,77.9,78.56,173100.0],["2024-05-22",78.44,79.8,78.32,78.99,217200.0],["2024-05-23",79.01,79.92,77.99,78.45,226000.0],["2024-05-24",79.07,79.52,78.1,78.99,434300.0],["2024-05-28",79.18,79.18,76.8,76.98,333200.0],["2024-05-29",76.11,76.44,74.75,74.82,259900.0],["2024-05-30",74.82,75.96,74.43,74.78,237600.0],["2024-05-31",75.03,75.87,74.51,75.82,387400.0],["2024-06-03",76.61,76.64,75.96,76.06,372600.0],["2024-06-04",75.88,76.95,75.68,76.31,232400.0],["2024-06-05",76.57,76.65,75.5,75.85,185300.0],["2024-06-06",75.6,75.91,73.43,74.77,259800.0],["2024-06-07",74.43,75.7,73.69,73.79,220600.0],["2024-06-10",73.73,74.83,73.46,74.34,271100.0],["2024-06-11",74.0,74.99,73.38,74.7,305100.0],["2024-06-12",76.02,76.98,75.49,75.64,243900.0],["2024-06-13",75.47,75.8,74.53,75.57,226900.0],["2024-06-14",74.76,75.53,74.56,75.15,206500.0],["2024-06-17",74.92,76.75,74.74,76.11,314800.0],["2024-06-18",76.04,77.28,76.04,76.92,478900.0],["2024-06-20",76.66,77.15,75.27,75.56,398700.0],["2024-06-21",75.38,75.5,74.71,75.02,613000.0],["2024-06-24",75.37,75.98,74.87,74.95,420600.0],["2024-06-25",75.04,75.04,74.03,74.57,352400.0],["2024-06-26",74.12,74.26,73.65,73.72,358700.0],["2024-06-27",74.16,74.16,73.01,73.73,249500.0],["2024-06-28",74.3,74.51,73.35,74.1,709500.0],["2024-07-01",74.31,74.6,73.12,73.69,316900.0],["2024-07-02",73.9,74.79,73.76,74.52,189500.0],["2024-07-03",74.82,75.15,74.44,74.52,107100.0],["2024-07-05",74.37,74.6,73.7,74.13,155000.0],["2024-07-08",74.54,74.9,74.0,74.08,172700.0],["2024-07-09",74.08,74.36,73.47,73.88,510100.0],["2024-07-10",74.04,74.04,73.33,73.95,168000.0],["2024-07-11",75.01,75.82,74.62,75.43,296200.0],["2024-07-12",75.79,76.97,75.79,76.52,252700.0],["2024-07-15",77.16,78.75,77.04,78.36,255700.0],["2024-07-16",78.99,83.27,78.99,83.15,339900.0],["2024-07-17",82.97,84.67,82.07,84.11,408700.0],["2024-07-18",83.66,85.78,83.66,84.34,267100.0],["2024-07-19",84.53,84.96,83.8,84.23,153500.0],["2024-07-22",84.53,85.57,83.89,85.16,263400.0],["2024-07-23",84.93,86.04,84.22,84.78,254300.0],["2024-07-24",84.43,85.16,82.98,83.25,222600.0],["2024-07-25",83.75,84.69,83.35,83.55,360500.0],["2024-07-26",85.02,85.79,84.92,85.66,245800.0],["2024-07-29",85.92,86.28,84.41,84.67,194900.0],["2024-07-30",85.28,86.36,85.23,86.02,286700.0],["2024-07-31",78.15,79.17,69.04,69.4,1715500.0],["2024-08-01",70.18,74.98,68.97,73.05,1463900.0],["2024-08-02",70.9,71.38,70.13,71.05,789100.0],["2024-08-05",68.17,70.57,67.13,69.31,542600.0],["2024-08-06",69.18,70.42,68.6,70.16,330000.0],["2024-08-07",70.72,71.37,67.94,68.06,487900.0],["2024-08-08",68.84,68.9,67.33,68.47,292400.0],["2024-08-09",68.35,68.74,67.41,68.05,382200.0],["2024-08-12",69.57,69.92,68.33,68.78,346200.0],["2024-08-13",68.9,69.15,67.77,68.35,325100.0],["2024-08-14",68.44,68.89,67.49,67.94,285300.0],["2024-08-15",69.01,70.24,68.02,69.67,332500.0],["2024-08-16",69.42,70.48,68.9,69.14,185500.0],["2024-08-19",69.21,70.72,69.21,70.29,190600.0],["2024-08-20",70.39,71.73,69.92,71.17,306000.0],["2024-08-21",71.61,72.0,70.74,71.61,288600.0],["2024-08-22",71.66,72.11,70.9,71.19,144000.0],["2024-08-23",71.69,72.68,71.5,72.02,291500.0],["2024-08-26",72.63,72.98,71.55,71.58,166100.0],["2024-08-27",71.33,71.93,70.94,71.21,156400.0],["2024-08-28",71.32,71.47,70.7,70.76,215000.0],["2024-08-29",71.25,71.79,70.14,71.21,218600.0],["2024-08-30",71.79,73.83,71.67,73.6,379400.0],["2024-09-03",73.38,74.15,73.0,73.15,465300.0],["2024-09-04",73.04,73.93,71.64,72.73,257100.0],["2024-09-05",72.75,72.75,70.91,71.63,205600.0],["2024-09-06",71.8,71.8,68.72,68.72,308500.0],["2024-09-09",69.04,69.04,65.23,65.6,592100.0],["2024-09-10",66.01,66.17,64.29,64.51,401400.0],["2024-09-11",63.9,65.56,62.66,65.36,660500.0],["2024-09-12",65.62,67.86,65.01,66.91,373400.0],["2024-09-13",67.52,69.09,67.29,67.75,225100.0],["2024-09-16",68.09,68.42,67.44,67.96,236000.0],["2024-09-17",68.28,69.07,67.5,67.78,195000.0],["2024-09-18",67.91,68.72,66.67,67.24,305100.0],["2024-09-19",68.16,68.16,67.15,67.39,238400.0],["2024-09-20",67.34,68.07,66.92,67.61,459400.0],["2024-09-23",67.84,68.78,67.28,68.09,236200.0],["2024-09-24",67.84,68.12,66.65,66.81,254800.0],["2024-09-25",67.19,67.19,66.13,66.56,295400.0],["2024-09-26",67.06,67.72,66.57,66.69,278600.0],["2024-09-27",67.14,67.79,66.69,66.82,235400.0],["2024-09-30",66.68,67.32,66.21,67.29,438100.0],["2024-10-01",67.0,67.26,66.29,66.8,225500.0],["2024-10-02",66.55,67.16,66.02,66.06,283400.0],["2024-10-03",65.99,66.08,64.89,65.05,249300.0],["2024-10-04",65.9,65.9,64.95,65.37,223100.0],["2024-10-07",65.02,65.54,64.31,64.6,277400.0],["2024-10-08",65.0,65.34,64.41,64.73,209900.0],["2024-10-09",64.88,65.61,64.61,65.41,426000.0],["2024-10-10",64.79,65.33,63.61,63.78,244500.0],["2024-10-11",64.01,65.77,64.01,65.32,377300.0],["2024-10-14",65.55,65.83,65.19,65.41,234600.0],["2024-10-15",65.76,68.3,65.26,67.23,521100.0],["2024-10-16",67.35,68.07,67.35,67.41,283300.0],["2024-10-17",67.24,67.5,66.89,67.35,164800.0],["2024-10-18",67.45,68.21,67.01,67.99,239700.0],["2024-10-21",67.96,67.96,66.46,66.76,220700.0],["2024-10-22",66.47,66.55,65.53,66.04,218600.0],["2024-10-23",65.64,66.4,65.46,65.98,346400.0],["2024-10-24",65.86,66.88,65.48,66.54,384300.0],["2024-10-25",66.75,66.75,65.95,66.39,242500.0],["2024-10-28",66.9,67.34,66.11,66.86,339400.0],["2024-10-29",68.07,72.74,68.07,71.07,661000.0],["2024-10-30",70.61,71.52,69.72,70.88,418600.0],["2024-10-31",70.66,71.0,68.74,68.93,445500.0],["2024-11-01",69.5,70.11,68.8,69.7,384900.0],["2024-11-04",69.65,71.28,69.65,71.13,353800.0],["2024-11-05",70.73,72.34,70.73,72.32,282400.0],["2024-11-06",75.45,78.01,75.45,77.89,558800.0],["2024-11-07",77.33,78.26,76.71,77.43,437600.0],["2024-11-08",77.98,78.62,77.03,77.81,373900.0],["2024-11-11",78.69,79.37,78.06,78.36,214400.0],["2024-11-12",78.76,79.22,77.69,78.02,260200.0],["2024-11-13",78.53,79.44,76.96,78.59,318600.0],["2024-11-14",78.59,78.92,77.21,77.87,470800.0],["2024-11-15",78.72,78.72,76.01,76.48,350500.0],["2024-11-18",76.82,77.1,76.47,77.0,230700.0],["2024-11-19",76.57,77.91,76.2,77.07,292300.0],["2024-11-20",76.84,77.91,76.16,77.89,276900.0],["2024-11-21",78.42,79.75,77.84,79.43,345300.0],["2024-11-22",79.76,81.33,79.7,80.79,330800.0],["2024-11-25",80.98,82.78,80.98,82.01,542800.0],["2024-11-26",81.98,83.08,81.94,83.0,265500.0],["2024-11-27",83.65,84.23,82.11,82.44,306800.0],["2024-11-29",83.08,83.4,82.17,82.58,153600.0],["2024-12-02",82.75,82.92,81.11,81.78,224800.0],["2024-12-03",81.0,81.94,80.74,81.79,166000.0],["2024-12-04",82.05,83.74,82.05,83.43,396300.0],["2024-12-05",83.43,83.43,80.22,80.3,341400.0],["2024-12-06",80.33,80.33,78.87,78.9,211400.0],["2024-12-09",79.47,79.47,77.14,78.01,569500.0],["2024-12-10",77.81,79.36,77.16,79.18,217000.0],["2024-12-11",79.88,79.88,77.75,77.9,343300.0],["2024-12-12",80.13,80.13,78.39,79.89,305300.0],["2024-12-13",80.09,81.06,79.17,79.6,309500.0],["2024-12-16",79.75,80.91,79.19,80.65,315100.0],["2024-12-17",80.25,81.88,79.79,81.67,432100.0],["2024-12-18",82.07,82.56,78.76,79.39,542900.0],["2024-12-19",80.15,81.24,78.76,80.43,396600.0],["2024-12-20",79.59,81.59,79.59,81.25,576900.0],["2024-12-23",80.88,81.66,80.13,80.62,287700.0],["2024-12-24",81.18,82.59,80.74,82.29,151100.0],["2024-12-26",81.8,82.78,81.73,82.72,140200.0],["2024-12-27",81.89,82.96,81.33,82.02,201900.0],["2024-12-30",81.61,82.2,81.02,81.63,230600.0],["2024-12-31",82.04,82.75,81.71,81.83,458500.0],["2025-01-02",82.0,82.53,80.38,81.16,390300.0],["2025-01-03",81.22,82.37,80.84,82.22,208000.0],["2025-01-06",82.16,82.4,80.71,80.76,231800.0],["2025-01-07",81.02,81.51,80.09,80.78,225100.0],["2025-01-08",80.48,82.98,80.48,82.79,178900.0],["2025-01-10",81.98,82.32,80.75,81.81,240300.0],["2025-01-13",81.5,83.36,81.5,82.81,202800.0],["2025-01-14",82.83,83.88,82.05,82.81,272500.0],["2025-01-15",84.41,84.91,83.33,83.9,177900.0],["2025-01-16",83.76,85.26,83.59,84.74,195700.0],["2025-01-17",85.7,85.95,84.11,84.5,144700.0],["2025-01-21",85.22,86.2,85.0,85.35,216200.0],["2025-01-22",85.01,85.86,84.63,84.8,339800.0],["2025-01-23",84.4,84.58,83.26,84.19,294900.0],["2025-01-24",83.83,84.28,83.36,83.95,204300.0],["2025-01-27",84.3,85.54,84.14,85.42,192100.0],["2025-01-28",85.31,86.55,85.23,85.68,159200.0],["2025-01-29",85.75,86.24,84.41,85.03,279300.0],["2025-01-30",85.73,86.73,85.46,86.55,156800.0],["2025-01-31",86.25,86.48,85.05,85.81,242000.0],["2025-02-03",84.72,86.63,84.72,85.99,233600.0],["2025-02-04",86.02,86.12,85.1,85.74,158400.0],["2025-02-05",86.65,87.52,86.08,87.38,233700.0],["2025-02-06",88.07,89.25,87.35,88.65,382100.0],["2025-02-07",88.65,89.19,87.72,88.0,252100.0],["2025-02-10",88.14,88.65,87.13,88.07,292100.0],["2025-02-11",87.77,89.03,87.35,88.03,287000.0],["2025-02-12",87.21,88.21,87.0,87.24,253900.0],["2025-02-13",87.95,88.16,86.75,87.83,358600.0],["2025-02-14",88.49,88.66,86.65,86.82,197400.0],["2025-02-18",86.68,87.06,85.82,86.5,298700.0],["2025-02-19",85.89,87.65,85.89,87.58,170200.0],["2025-02-20",87.58,87.78,84.75,85.48,314300.0],["2025-02-21",86.27,86.49,83.32,83.96,514100.0],["2025-02-24",84.07,84.51,83.04,84.02,278200.0],["2025-02-25",84.52,85.49,84.4,85.32,323700.0],["2025-02-26",86.46,90.13,80.7,80.86,739100.0],["2025-02-27",80.14,82.05,77.92,78.11,436900.0],["2025-02-28",78.62,79.37,77.88,78.17,608000.0],["2025-03-03",78.19,78.99,76.62,76.79,361300.0],["2025-03-04",75.79,76.52,74.6,75.47,506100.0],["2025-03-05",74.9,75.94,72.93,73.0,474700.0],["2025-03-06",72.4,73.52,71.55,71.66,412000.0],["2025-03-07",71.66,73.11,70.81,72.65,400700.0],["2025-03-10",71.78,72.68,69.45,70.16,457000.0],["2025-03-11",70.11,70.75,68.64,69.92,495400.0],["2025-03-12",70.37,70.43,68.56,68.67,474900.0],["2025-03-13",68.75,68.95,66.01,68.46,423800.0],["2025-03-14",69.25,70.35,68.43,69.45,374600.0],["2025-03-17",69.42,71.26,68.75,71.11,301100.0],["2025-03-18",71.0,72.11,70.5,72.04,300800.0],["2025-03-19",71.64,73.88,71.64,73.5,383600.0],["2025-03-20",72.77,73.87,72.22,72.94,391900.0],["2025-03-21",73.0,73.25,72.09,73.0,571600.0],["2025-03-24",73.76,75.07,73.51,74.05,273500.0],["2025-03-25",73.99,74.26,72.81,74.08,517300.0],["2025-03-26",74.01,75.17,74.01,74.28,236500.0],["2025-03-27",74.49,75.5,74.3,75.19,193900.0],["2025-03-28",75.13,75.86,74.39,74.97,280800.0],["2025-03-31",74.81,76.34,74.22,75.86,482000.0],["2025-04-01",75.46,77.36,75.0,76.98,533800.0],["2025-04-02",76.14,76.52,74.08,75.32,381200.0],["2025-04-03",72.86,75.33,72.86,73.86,450500.0],["2025-04-04",72.29,75.13,71.89,72.2,677700.0],["2025-04-07",70.54,74.08,69.11,70.99,551100.0],["2025-04-08",72.48,73.06,69.03,70.03,432200.0],["2025-04-09",69.87,76.7,69.29,76.12,676800.0],["2025-04-10",74.53,75.91,72.75,75.44,442200.0],["2025-04-11",75.07,77.95,74.46,77.73,360700.0],["2025-04-14",78.66,79.89,77.07,79.64,460800.0],["2025-04-15",79.77,80.65,79.04,79.5,638200.0],["2025-04-16",78.96,79.58,77.53,78.69,548600.0],["2025-04-17",78.57,79.35,76.9,77.46,456400.0],["2025-04-21",76.98,76.98,73.26,74.49,348500.0],["2025-04-22",75.4,76.12,74.04,75.96,516100.0],["2025-04-23",76.72,78.22,76.16,77.24,372000.0],["2025-04-24",76.82,77.24,65.62,66.42,1090500.0],["2025-04-25",65.6,67.76,65.0,66.19,1070900.0],["2025-04-28",65.93,66.82,64.85,66.24,648000.0],["2025-04-29",66.06,67.56,65.54,67.22,387300.0],["2025-04-30",66.91,68.43,65.31,68.1,472600.0],["2025-05-01",67.82,70.1,67.18,69.86,498400.0],["2025-05-02",70.7,72.01,70.33,71.79,476100.0],["2025-05-05",71.67,73.14,71.41,71.99,355400.0],["2025-05-06",71.54,72.52,70.71,70.83,442300.0],["2025-05-07",71.39,72.08,70.66,71.06,314600.0],["2025-05-08",71.79,73.43,71.32,72.59,249500.0],["2025-05-09",72.49,73.24,72.03,72.43,237000.0],["2025-05-12",73.95,74.58,72.86,74.02,367900.0],["2025-05-13",74.05,74.94,73.52,73.83,291200.0],["2025-05-14",73.51,74.19,72.52,72.6,252800.0],["2025-05-15",72.83,73.64,72.23,72.96,238900.0],["2025-05-16",73.01,74.44,72.73,74.13,283600.0],["2025-05-19",73.52,74.34,73.2,74.25,194900.0],["2025-05-20",73.97,74.36,73.37,73.6,270300.0],["2025-05-21",72.39,73.19,71.64,71.72,252200.0],["2025-05-22",71.74,72.32,70.82,72.25,246800.0],["2025-05-23",71.33,72.54,71.29,71.93,309600.0],["2025-05-27",72.92,76.37,72.34,75.73,622300.0],["2025-05-28",76.0,76.57,73.69,74.29,614400.0],["2025-05-29",74.03,74.52,71.78,72.19,433600.0],["2025-05-30",72.03,72.85,71.27,72.24,635800.0],["2025-06-02",71.5,71.98,70.45,71.59,334800.0],["2025-06-03",71.48,72.81,71.02,72.0,459000.0],["2025-06-04",71.73,72.63,71.61,72.36,466900.0],["2025-06-05",72.38,73.7,71.68,73.54,499700.0],["2025-06-06",74.85,74.86,73.68,74.09,512800.0],["2025-06-09",74.12,74.12,70.26,72.58,483100.0],["2025-06-10",72.53,72.53,70.9,71.04,486600.0],["2025-06-11",71.12,71.16,68.67,68.77,602500.0],["2025-06-12",68.65,69.11,67.86,69.07,562300.0],["2025-06-13",68.31,69.35,68.02,68.86,537300.0],["2025-06-16",69.23,69.52,68.23,68.41,425200.0],["2025-06-17",68.15,69.46,67.91,68.44,388400.0],["2025-06-18",68.83,69.27,68.17,68.49,406200.0],["2025-06-20",68.85,68.93,66.83,67.24,740700.0],["2025-06-23",67.3,69.36,66.64,69.31,477200.0],["2025-06-24",69.47,71.6,68.97,71.53,552500.0],["2025-06-25",71.56,71.79,70.55,71.17,559400.0],["2025-06-26",71.14,71.98,70.11,71.85,466500.0],["2025-06-27",71.84,72.27,70.65,71.11,1440700.0],["2025-06-30",71.23,71.81,70.27,71.71,626800.0],["2025-07-01",71.18,72.55,70.04,72.4,848200.0],["2025-07-02",72.24,72.52,70.69,72.44,452800.0],["2025-07-03",72.5,73.89,72.05,73.76,262100.0],["2025-07-07",73.35,73.98,72.67,73.72,503900.0],["2025-07-08",73.49,74.36,72.36,72.66,515700.0],["2025-07-09",72.74,73.66,72.21,73.19,447800.0],["2025-07-10",72.75,74.04,72.12,73.2,325300.0],["2025-07-11",72.9,72.9,71.54,72.25,310500.0],["2025-07-14",72.05,73.06,71.73,72.81,477500.0],["2025-07-15",72.82,73.29,72.04,72.49,546700.0],["2025-07-16",72.75,73.98,72.42,73.93,479600.0],["2025-07-17",74.02,75.22,73.79,75.2,528100.0],["2025-07-18",75.61,75.61,74.2,74.7,777600.0],["2025-07-21",75.02,75.31,72.1,72.68,614400.0],["2025-07-22",73.21,73.87,72.64,73.23,566200.0],["2025-07-23",73.46,75.47,73.02,75.3,566800.0],["2025-07-24",74.96,76.63,74.36,76.56,503300.0],["2025-07-25",76.74,77.83,76.17,77.81,352900.0],["2025-07-28",77.59,77.91,76.48,76.75,587800.0],["2025-07-29",76.99,77.03,74.82,75.72,556300.0],["2025-07-30",75.78,76.69,74.64,76.15,795500.0],["2025-07-31",74.39,76.7,56.83,61.12,3857700.0],["2025-08-01",62.69,62.98,60.0,61.75,1903600.0],["2025-08-04",61.75,63.44,61.34,63.26,806700.0],["2025-08-05",63.75,64.44,62.23,62.68,752100.0],["2025-08-06",63.7,63.8,61.39,61.95,541000.0],["2025-08-07",62.2,62.66,61.74,61.85,412200.0],["2025-08-08",61.93,64.34,61.92,63.19,601200.0],["2025-08-11",63.39,63.51,61.59,61.79,509400.0],["2025-08-12",61.61,63.07,61.09,62.98,526300.0],["2025-08-13",63.5,65.38,63.0,65.03,605500.0],["2025-08-14",64.74,64.97,62.53,62.6,379500.0],["2025-08-15",62.69,63.63,62.33,62.37,366600.0],["2025-08-18",62.44,62.83,62.16,62.45,412000.0],["2025-08-19",62.78,63.96,62.18,63.92,380700.0],["2025-08-20",64.13,65.0,63.83,64.0,448500.0],["2025-08-21",63.56,64.75,63.55,64.7,377300.0],["2025-08-22",64.91,67.24,64.28,66.56,508600.0],["2025-08-25",66.52,66.52,64.94,65.16,330700.0],["2025-08-26",65.26,65.32,64.41,65.03,338600.0],["2025-08-27",65.12,66.22,64.99,65.77,397600.0],["2025-08-28",65.82,65.83,64.13,64.52,492100.0],["2025-08-29",64.51,64.9,63.91,64.54,349400.0],["2025-09-02",63.96,64.25,63.26,64.02,615800.0],["2025-09-03",63.45,64.14,60.26,60.38,773000.0],["2025-09-04",60.28,60.44,58.82,59.97,793900.0],["2025-09-05",59.97,60.19,58.7,59.86,731000.0],["2025-09-08",59.63,59.93,57.16,57.92,527900.0],["2025-09-09",57.84,57.98,56.71,57.67,566700.0],["2025-09-10",57.28,57.92,55.59,55.73,733400.0],["2025-09-11",55.94,58.17,55.75,57.94,867200.0],["2025-09-12",57.58,57.98,55.69,55.69,455200.0],["2025-09-15",55.93,56.13,53.92,54.28,666100.0],["2025-09-16",54.38,56.0,54.0,55.4,772700.0],["2025-09-17",55.81,57.51,55.46,56.8,1173000.0],["2025-09-18",56.95,57.48,54.87,54.89,525500.0],["2025-09-19",54.88,54.88,53.58,53.78,1862900.0],["2025-09-22",53.5,54.2,52.79,53.79,638300.0],["2025-09-23",53.82,54.16,52.37,52.9,610600.0],["2025-09-24",52.99,53.44,51.85,51.99,972500.0],["2025-09-25",52.26,52.26,50.51,51.19,898200.0],["2025-09-26",51.46,52.64,51.16,52.59,813400.0],["2025-09-29",52.54,54.26,51.74,53.81,886900.0],["2025-09-30",53.55,54.13,52.14,52.96,714300.0],["2025-10-01",53.04,55.2,52.71,55.13,675000.0],["2025-10-02",54.71,55.08,53.66,54.85,463400.0],["2025-10-03",55.1,56.93,54.81,56.72,481600.0],["2025-10-06",56.55,56.62,55.36,56.08,446700.0],["2025-10-07",56.24,56.74,55.56,55.77,389700.0],["2025-10-08",56.37,56.83,55.4,56.8,415800.0],["2025-10-09",56.73,56.8,55.06,55.48,355400.0],["2025-10-10",55.71,55.84,53.17,53.39,494800.0],["2025-10-13",53.37,54.01,52.69,53.28,361900.0],["2025-10-14",53.19,55.57,53.06,54.39,545900.0],["2025-10-15",54.08,55.01,53.8,54.18,546300.0],["2025-10-16",54.17,54.17,52.12,52.26,534300.0],["2025-10-17",52.05,52.44,50.78,51.27,536300.0],["2025-10-20",51.53,51.91,50.94,51.84,441600.0],["2025-10-21",52.6,53.92,51.38,53.54,520300.0],["2025-10-22",53.39,54.09,52.69,53.79,493500.0],["2025-10-23",53.61,54.05,52.86,53.2,363900.0],["2025-10-24",53.78,53.88,52.76,53.29,484100.0],["2025-10-27",53.8,53.92,52.44,52.77,837700.0],["2025-10-28",52.48,52.7,51.93,52.25,388600.0],["2025-10-29",51.68,52.6,50.8,51.31,972000.0],["2025-10-30",53.08,56.41,52.23,52.92,1605600.0],["2025-10-31",52.2,55.27,51.96,55.0,955600.0],["2025-11-03",54.74,55.35,53.91,55.09,589400.0],["2025-11-04",55.33,55.37,53.78,55.06,691600.0],["2025-11-05",54.88,55.85,54.76,55.5,587800.0],["2025-11-06",55.5,55.5,53.42,53.58,695100.0],["2025-11-07",53.67,54.1,51.99,53.1,596400.0],["2025-11-10",52.98,53.25,50.81,51.75,633400.0],["2025-11-11",52.05,53.09,51.77,52.41,505800.0],["2025-11-12",52.17,53.14,51.98,52.01,497300.0],["2025-11-13",51.91,52.47,51.55,52.0,416200.0],["2025-11-14",51.63,51.95,50.47,51.13,432400.0],["2025-11-17",50.98,50.98,49.42,49.8,609100.0],["2025-11-18",49.77,50.21,49.28,50.1,408300.0],["2025-11-19",50.18,50.5,49.88,50.42,421300.0],["2025-11-20",51.23,51.23,49.77,50.0,774800.0],["2025-11-21",50.41,52.41,49.88,51.14,1184200.0],["2025-11-24",50.81,51.07,50.16,50.22,519900.0],["2025-11-25",50.63,51.17,48.18,49.22,1256600.0],["2025-11-26",48.99,49.17,48.15,49.0,936900.0],["2025-11-28",49.0,49.46,48.59,48.7,816700.0],["2025-12-01",48.07,48.71,47.89,48.61,802600.0],["2025-12-02",49.58,51.1,48.84,49.76,643200.0],["2025-12-03",49.73,52.06,49.69,51.42,827400.0],["2025-12-04",50.94,53.66,50.29,53.57,989300.0],["2025-12-05",52.48,53.38,51.91,52.44,666000.0],["2025-12-08",52.32,53.04,50.94,51.05,582800.0],["2025-12-09",50.96,51.05,50.42,50.66,302100.0],["2025-12-10",50.39,51.93,49.89,51.76,669200.0],["2025-12-11",52.7,54.5,51.41,53.75,455600.0],["2025-12-12",53.95,54.41,52.87,53.45,378000.0],["2025-12-15",53.64,54.33,52.93,53.38,518100.0],["2025-12-16",53.64,54.32,53.15,53.49,418100.0],["2025-12-17",52.82,54.17,52.42,52.66,483300.0],["2025-12-18",52.71,53.4,51.9,52.3,682800.0],["2025-12-19",52.0,53.09,51.42,52.33,1425100.0],["2025-12-22",52.32,53.36,51.96,52.16,444000.0],["2025-12-23",52.12,52.7,50.83,52.23,344300.0],["2025-12-24",51.94,52.78,51.74,52.51,181000.0],["2025-12-26",52.5,53.18,51.94,52.93,273300.0],["2025-12-29",53.1,53.57,52.39,52.92,334300.0],["2025-12-30",52.49,53.11,51.23,51.29,256300.0],["2025-12-31",50.95,51.18,50.32,50.45,305900.0],["2026-01-02",50.95,50.95,49.79,50.8,1001500.0],["2026-01-05",50.62,54.42,50.62,53.65,426800.0],["2026-01-06",53.46,53.8,52.96,53.65,735000.0],["2026-01-07",54.0,54.25,52.46,53.08,552800.0],["2026-01-08",52.9,54.59,52.54,54.27,291900.0],["2026-01-09",54.38,55.08,53.68,54.75,279700.0],["2026-01-12",53.6,54.74,53.25,54.24,463800.0],["2026-01-13",54.25,54.37,53.33,53.64,335700.0],["2026-01-14",53.45,54.45,50.87,51.15,741200.0],["2026-01-15",52.4,52.5,50.84,51.51,409400.0],["2026-01-16",51.12,51.32,50.5,50.79,336500.0],["2026-01-20",49.85,50.42,46.06,46.17,606200.0],["2026-01-21",46.63,47.09,44.81,44.97,927800.0],["2026-01-22",45.0,45.56,42.96,43.08,811900.0],["2026-01-23",42.61,43.05,40.41,40.93,985800.0],["2026-01-26",40.68,41.49,38.41,38.41,1137500.0],["2026-01-27",37.69,39.84,36.82,39.72,4290500.0],["2026-01-28",39.82,39.82,37.96,38.55,1204200.0],["2026-01-29",38.49,38.79,37.64,38.57,853700.0],["2026-01-30",38.43,39.89,38.25,39.35,814800.0],["2026-02-02",39.49,40.79,39.3,40.59,924300.0],["2026-02-03",39.79,40.09,36.01,36.99,1281900.0],["2026-02-04",37.1,37.93,35.88,37.51,1501100.0],["2026-02-05",37.65,39.75,37.3,38.21,919400.0],["2026-02-06",38.53,38.57,37.02,38.27,876800.0],["2026-02-09",38.25,38.27,33.6,34.29,1790800.0],["2026-02-10",34.28,35.1,33.39,33.98,1230500.0],["2026-02-11",33.72,33.96,29.79,30.47,1513600.0],["2026-02-12",30.1,30.55,28.03,28.04,1204100.0],["2026-02-13",28.36,28.6,27.17,27.84,1736100.0],["2026-02-17",27.77,28.83,27.58,28.02,1266000.0],["2026-02-18",28.56,30.47,28.12,29.87,1312800.0],["2026-02-19",29.28,29.97,28.9,29.88,606900.0],["2026-02-20",29.6,30.27,28.77,29.15,641800.0],["2026-02-23",28.63,28.85,27.06,27.68,1620100.0],["2026-02-24",27.66,28.55,27.6,27.78,996800.0],["2026-02-25",27.93,29.07,26.97,27.28,2604800.0],["2026-02-26",29.81,32.09,29.07,31.8,7094600.0],["2026-02-27",31.26,31.73,28.47,28.64,1599900.0],["2026-03-02",28.58,29.7,28.0,28.8,1510600.0],["2026-03-03",28.46,30.0,28.07,29.86,1466200.0],["2026-03-04",30.0,30.02,28.56,28.67,1514000.0],["2026-03-05",28.56,30.24,28.51,29.19,1655900.0],["2026-03-06",28.59,29.3,27.32,29.16,1565400.0],["2026-03-09",28.55,28.89,26.56,27.54,1888400.0],["2026-03-10",27.21,27.21,25.78,26.04,1299900.0],["2026-03-11",26.13,26.7,25.45,26.5,1319200.0],["2026-03-12",26.24,27.13,25.53,25.61,1546000.0],["2026-03-13",25.89,26.31,25.48,26.12,1025400.0],["2026-03-16",25.85,26.47,25.63,25.71,849500.0],["2026-03-17",25.93,27.02,25.93,26.49,764300.0],["2026-03-18",27.18,27.41,26.29,26.38,1518300.0],["2026-03-19",26.37,27.38,26.04,26.61,889200.0],["2026-03-20",26.7,27.51,26.25,27.02,1364800.0],["2026-03-23",27.5,27.5,26.04,26.69,1161300.0],["2026-03-24",26.23,26.46,24.29,25.14,2256200.0],["2026-03-25",25.53,26.18,24.83,25.59,1581600.0],["2026-03-26",25.27,26.89,25.27,26.88,1214700.0],["2026-03-27",26.9,26.93,26.11,26.13,1112900.0],["2026-03-30",26.43,27.39,26.25,27.01,1489200.0],["2026-03-31",27.06,27.48,26.07,26.85,891800.0],["2026-04-01",26.84,27.29,25.77,26.44,1087900.0],["2026-04-02",26.4,27.7,26.03,27.61,1045200.0],["2026-04-06",27.56,28.81,27.34,28.28,1735300.0],["2026-04-07",28.23,28.57,27.61,28.2,880800.0],["2026-04-08",28.81,29.71,27.42,27.59,1002700.0],["2026-04-09",27.32,27.72,26.15,27.6,702700.0],["2026-04-10",27.44,27.54,26.75,27.03,759200.0],["2026-04-13",27.78,29.1,26.89,28.82,776700.0],["2026-04-14",28.88,29.6,28.7,29.09,552400.0],["2026-04-15",29.37,30.99,29.12,30.35,1038900.0],["2026-04-16",30.65,31.1,30.1,30.33,846700.0],["2026-04-17",30.65,31.04,29.52,30.0,653800.0],["2026-04-20",29.9,30.89,29.79,30.57,695300.0],["2026-04-21",30.6,31.65,30.39,30.96,651500.0],["2026-04-22",31.02,31.34,30.42,30.55,666400.0],["2026-04-23",30.1,30.65,29.07,29.71,599800.0],["2026-04-24",29.58,30.88,29.14,30.67,763300.0],["2026-04-27",30.51,31.33,30.41,30.66,1180400.0],["2026-04-28",31.24,32.62,31.24,32.48,1448500.0],["2026-04-29",32.68,34.0,32.37,33.17,1411200.0],["2026-04-30",35.97,36.42,28.63,30.5,3316600.0],["2026-05-01",31.37,33.17,30.97,32.16,1474000.0],["2026-05-04",32.14,32.82,31.28,32.25,1167100.0],["2026-05-05",32.15,32.95,30.52,31.3,1180600.0],["2026-05-06",30.73,31.56,29.19,29.67,837300.0],["2026-05-07",29.53,32.48,29.53,31.67,874300.0],["2026-05-08",31.21,31.43,30.48,30.92,560400.0],["2026-05-11",30.71,31.22,30.19,30.28,512900.0],["2026-05-12",30.73,31.07,29.34,29.66,474000.0],["2026-05-13",29.1,29.1,27.91,28.55,628000.0],["2026-05-14",28.98,29.78,28.33,28.44,539100.0],["2026-05-15",29.16,30.0,28.25,28.92,655700.0],["2026-05-18",28.75,31.54,28.75,30.87,589300.0],["2026-05-19",31.49,31.91,30.53,30.91,641300.0],["2026-05-20",30.41,31.72,29.43,31.59,668700.0],["2026-05-21",31.27,32.16,30.73,32.06,712600.0],["2026-05-22",32.26,32.99,31.69,32.23,620300.0],["2026-05-26",31.61,32.45,31.27,31.45,492900.0],["2026-05-27",31.45,32.26,31.28,31.92,408300.0],["2026-05-28",31.97,32.68,31.82,32.32,665300.0],["2026-05-29",32.43,33.87,32.16,33.2,1044300.0],["2026-06-01",33.26,34.95,33.26,34.68,687800.0],["2026-06-02",33.89,34.2,33.02,33.76,573600.0],["2026-06-03",33.06,33.35,31.59,32.25,594900.0],["2026-06-04",33.24,34.25,32.93,33.35,478900.0],["2026-06-05",33.91,34.22,33.53,33.93,366800.0],["2026-06-08",33.51,34.09,33.15,33.58,471600.0],["2026-06-09",33.13,34.34,32.93,33.74,602000.0],["2026-06-10",33.21,34.67,33.21,34.2,371400.0],["2026-06-11",33.8,34.25,32.93,33.94,758100.0],["2026-06-12",33.9,35.67,33.2,35.26,660200.0],["2026-06-15",34.7,35.21,33.63,33.9,535200.0],["2026-06-16",34.26,34.69,33.39,34.08,441300.0],["2026-06-17",33.6,34.41,32.4,32.83,650200.0],["2026-06-18",32.61,33.13,30.82,31.1,1150000.0],["2026-06-22",31.45,31.45,27.85,28.66,1137800.0],["2026-06-23",29.75,31.05,29.61,30.4,960000.0],["2026-06-24",31.13,31.5,30.22,31.22,1398500.0],["2026-06-25",31.1,31.82,29.38,30.4,912400.0],["2026-06-26",30.54,32.02,30.36,31.56,2448900.0],["2026-06-29",31.72,32.44,30.81,32.33,1053200.0],["2026-06-30",31.76,32.73,31.52,32.08,780900.0],["2026-07-01",32.84,34.85,32.84,34.27,610100.0],["2026-07-02",34.54,35.78,33.86,35.12,502800.0],["2026-07-06",34.87,35.56,33.9082,35.36,446374.288606],["2026-07-07",35.9,37.72,35.68,37,827262.605725],["2026-07-08",37.36,37.36,36,36.89,833894.056405],["2026-07-09",36.05,37.05,35.41,36.83,543983.854324],["2026-07-10",37.6,37.96,37.06,37.79,555416.867708],["2026-07-13",38.67,40.57,38.635,40.47,873132.001703],["2026-07-14",38.82,41.24,37.3,40.92,1146714.401163],["2026-07-15",41.27,42.4,40.245,40.31,658865.090617],["2026-07-16",41.09,43.3,40.715,42.98,831393.307716],["2026-07-17",42.575,44.305,42.095,42.42,721817.583248],["2026-07-20",41.87,42.33,41.17,41.83,463875.702051],["2026-07-21",40.57,41.39,40.35,40.94,305692.583472],["2026-07-22",41.55,41.64,39.7304,40.34,573986.342656],["2026-07-23",40.61,40.64,39.56,40.25,412949.291838],["2026-07-24",40.83,42.89,40.5621,42.63,719876.637325],["2026-07-27",43.21,45.13,42.74,44.46,915144.062364],["2026-07-28",45.61,46.82,45.61,46.7,1095306.764344],["2026-07-29",54.55,55.12,54.35,54.9,16956230.671538],["2026-07-30",55.25,55.555,54.99,55.25,4691996.959631]]}