{"t":"EFOR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1992-09-22",2.0,2.0,1.875,1.9062,2121200.0],["1992-09-23",1.9062,1.9688,1.875,1.9375,402800.0],["1992-09-24",1.9375,1.9688,1.875,1.9375,197200.0],["1992-09-25",1.9375,1.9688,1.875,1.9062,556000.0],["1992-09-28",1.9062,1.9688,1.875,1.9375,69600.0],["1992-09-29",1.9375,2.0,1.875,1.9062,734800.0],["1992-09-30",2.0,2.0625,1.9062,2.0312,406800.0],["1992-10-01",1.9688,2.0,1.9062,1.9062,170800.0],["1992-10-02",1.9062,2.0,1.9062,1.9375,248400.0],["1992-10-05",1.9688,1.9688,1.8438,1.9062,416000.0],["1992-10-06",1.9062,1.9375,1.8438,1.875,494400.0],["1992-10-07",1.9062,1.9375,1.9062,1.9375,109200.0],["1992-10-08",1.9375,2.0312,1.9062,2.0312,274800.0],["1992-10-09",2.0312,2.0312,1.9688,2.0,102400.0],["1992-10-12",1.9688,2.0312,1.9688,2.0312,39200.0],["1992-10-13",1.9688,2.125,1.9688,2.125,182800.0],["1992-10-14",2.125,2.1875,2.0625,2.0625,287200.0],["1992-10-15",2.0625,2.0938,2.0625,2.0625,80800.0],["1992-10-16",2.0625,2.0938,2.0625,2.0938,71600.0],["1992-10-19",2.0625,2.0938,2.0625,2.0938,33600.0],["1992-10-20",2.125,2.125,2.0625,2.125,28400.0],["1992-10-21",2.0625,2.125,2.0625,2.0625,45600.0],["1992-10-22",2.0625,2.125,2.0625,2.0938,132400.0],["1992-10-23",2.0938,2.0938,2.0625,2.0625,58000.0],["1992-10-26",2.0938,2.0938,2.0625,2.0625,4000.0],["1992-10-27",2.0625,2.125,2.0625,2.0625,68400.0],["1992-10-28",2.0938,2.1562,2.0625,2.0625,143200.0],["1992-10-29",2.0938,2.125,2.0938,2.0938,140400.0],["1992-10-30",2.0938,2.0938,2.0938,2.0938,1600.0],["1992-11-02",2.0938,2.125,2.0938,2.125,12800.0],["1992-11-03",2.125,2.125,2.0625,2.0625,60400.0],["1992-11-04",2.0625,2.1562,2.0625,2.0625,24000.0],["1992-11-05",2.0625,2.125,2.0625,2.0625,33200.0],["1992-11-06",2.1562,2.1562,2.0625,2.1562,65600.0],["1992-11-09",2.1562,2.1562,2.0938,2.1562,43600.0],["1992-11-10",2.1562,2.1875,2.0938,2.1875,89600.0],["1992-11-11",2.1562,2.1875,2.1562,2.1875,44400.0],["1992-11-12",2.125,2.375,2.125,2.3438,320800.0],["1992-11-13",2.375,2.375,2.2812,2.375,50800.0],["1992-11-16",2.3125,2.4062,2.3125,2.3438,64400.0],["1992-11-17",2.3438,2.375,2.3125,2.375,92000.0],["1992-11-18",2.375,2.375,2.3125,2.3125,52000.0],["1992-11-19",2.375,2.375,2.3125,2.3125,20000.0],["1992-11-20",2.3125,2.375,2.3125,2.375,36000.0],["1992-11-23",2.375,2.375,2.3125,2.3125,122400.0],["1992-11-24",2.3125,2.375,2.25,2.3125,354800.0],["1992-11-25",2.3125,2.375,2.3125,2.3125,30000.0],["1992-11-27",2.4062,2.5,2.3438,2.5,248000.0],["1992-11-30",2.5,2.5312,2.4062,2.5,360000.0],["1992-12-01",2.4688,2.5,2.4062,2.4688,78800.0],["1992-12-02",2.4688,2.4688,2.4062,2.4062,67200.0],["1992-12-03",2.4688,2.4688,2.4062,2.4062,44400.0],["1992-12-04",2.4688,2.4688,2.3438,2.4062,257200.0],["1992-12-07",2.4062,2.4375,2.3438,2.4375,48000.0],["1992-12-08",2.4375,2.6562,2.375,2.625,800000.0],["1992-12-09",2.6562,2.6875,2.5625,2.6875,432000.0],["1992-12-10",2.75,2.75,2.6562,2.75,118000.0],["1992-12-11",2.75,2.8125,2.6562,2.8125,279200.0],["1992-12-14",2.7812,3.0,2.75,3.0,486800.0],["1992-12-15",3.0,3.0312,2.9375,3.0,277600.0],["1992-12-16",3.0,3.0,2.8438,2.875,204000.0],["1992-12-17",2.9375,2.9688,2.875,2.875,59200.0],["1992-12-18",2.9688,2.9688,2.8438,2.9375,80800.0],["1992-12-21",2.875,2.9375,2.8438,2.8438,76400.0],["1992-12-22",2.9375,2.9375,2.7188,2.7188,156000.0],["1992-12-23",2.7188,2.7812,2.5625,2.5625,166400.0],["1992-12-24",2.5625,2.6875,2.5625,2.6875,44000.0],["1992-12-28",2.6875,2.6875,2.5625,2.5625,318800.0],["1992-12-29",2.6875,2.75,2.5938,2.75,209200.0],["1992-12-30",2.625,2.8125,2.625,2.8125,56800.0],["1992-12-31",2.8125,2.8125,2.7188,2.75,26400.0],["1993-01-04",2.8125,2.8125,2.6875,2.6875,36400.0],["1993-01-05",2.75,2.7812,2.6875,2.75,46000.0],["1993-01-06",2.6875,2.7812,2.6875,2.6875,34400.0],["1993-01-07",2.8125,2.9688,2.7812,2.875,156400.0],["1993-01-08",2.875,2.9375,2.875,2.9375,114000.0],["1993-01-11",2.9375,2.9375,2.875,2.9062,158000.0],["1993-01-12",2.9375,2.9375,2.875,2.875,56400.0],["1993-01-13",2.875,2.875,2.6875,2.6875,131600.0],["1993-01-14",2.8125,2.8125,2.75,2.8125,255200.0],["1993-01-15",2.75,2.9375,2.75,2.9375,193600.0],["1993-01-18",2.9375,3.125,2.875,3.0625,312400.0],["1993-01-19",3.125,3.125,2.875,3.0,273200.0],["1993-01-20",3.0,3.0,2.875,3.0,113200.0],["1993-01-21",3.0,3.0,2.875,2.875,49200.0],["1993-01-22",3.0,3.0,2.875,3.0,102000.0],["1993-01-25",3.0,3.0,2.875,2.875,77200.0],["1993-01-26",2.9375,2.9375,2.8125,2.8125,111600.0],["1993-01-27",2.8125,2.9375,2.8125,2.875,52000.0],["1993-01-28",2.875,3.0,2.8125,3.0,331600.0],["1993-01-29",2.9375,3.0,2.9062,2.9688,46800.0],["1993-02-01",2.9688,2.9688,2.9062,2.9688,70000.0],["1993-02-02",2.9062,2.9688,2.9062,2.9375,6000.0],["1993-02-03",2.9375,3.0,2.9375,3.0,72400.0],["1993-02-04",2.9375,3.0938,2.9375,3.0,128400.0],["1993-02-05",3.0938,3.0938,2.9688,3.0938,22800.0],["1993-02-08",3.0938,3.1562,3.0,3.0312,74000.0],["1993-02-09",3.0938,3.1562,3.0312,3.0938,58800.0],["1993-02-10",3.1562,3.1562,3.0312,3.0312,46400.0],["1993-02-11",3.1562,3.1562,3.0625,3.1562,213200.0],["1993-02-12",3.1562,3.1875,3.0312,3.1875,192400.0],["1993-02-16",3.1875,3.375,3.0938,3.3438,404800.0],["1993-02-17",3.375,3.4375,3.25,3.4375,266000.0],["1993-02-18",3.5,3.75,3.4375,3.6562,1084400.0],["1993-02-19",3.6875,3.75,3.5625,3.5938,515600.0],["1993-02-22",3.625,3.625,3.1875,3.25,314400.0],["1993-02-23",3.125,3.25,2.9375,3.0,899200.0],["1993-02-24",3.0,3.125,3.0,3.0938,230800.0],["1993-02-25",3.125,3.125,3.0625,3.0625,79200.0],["1993-02-26",3.125,3.1875,3.0625,3.125,29200.0],["1993-03-01",3.1875,3.1875,3.125,3.125,35200.0],["1993-03-02",3.125,3.3125,3.125,3.25,378400.0],["1993-03-03",3.25,3.4375,3.25,3.3125,97600.0],["1993-03-04",3.4375,3.4375,3.3125,3.4375,144000.0],["1993-03-05",3.4375,3.4375,3.3125,3.3125,67200.0],["1993-03-08",3.4375,3.4375,3.25,3.375,123200.0],["1993-03-09",3.3438,3.375,3.125,3.3125,73200.0],["1993-03-10",3.3125,3.5,3.3125,3.4688,130000.0],["1993-03-11",3.5,3.6875,3.4375,3.4375,491600.0],["1993-03-12",3.5625,3.5625,3.375,3.5,32400.0],["1993-03-15",3.5625,3.5625,3.3125,3.375,74800.0],["1993-03-16",3.375,3.375,3.25,3.25,26400.0],["1993-03-17",3.1875,3.25,3.125,3.25,53600.0],["1993-03-18",3.125,3.25,3.125,3.1875,11600.0],["1993-03-19",3.1875,3.25,3.0,3.125,148000.0],["1993-03-22",3.0,3.0625,2.8125,3.0,163200.0],["1993-03-23",2.9375,3.0625,2.9375,3.0625,34400.0],["1993-03-24",3.0625,3.0625,2.9375,3.0625,137600.0],["1993-03-25",3.0625,3.125,3.0,3.0625,69200.0],["1993-03-26",3.0,3.0312,3.0,3.0312,17600.0],["1993-03-29",3.125,3.125,3.0,3.0625,87200.0],["1993-03-30",3.0,3.125,3.0,3.0938,41200.0],["1993-03-31",3.125,3.1875,3.0625,3.1875,34000.0],["1993-04-01",3.125,3.1875,3.125,3.1562,87200.0],["1993-04-02",3.1875,3.25,3.0625,3.0625,22800.0],["1993-04-05",3.0625,3.1875,3.0,3.125,32800.0],["1993-04-06",3.0625,3.125,2.9375,3.0,36400.0],["1993-04-07",2.9375,3.0625,2.9375,3.0625,4000.0],["1993-04-08",2.9375,3.0,2.75,2.875,296800.0],["1993-04-12",2.8125,3.0,2.8125,3.0,84800.0],["1993-04-13",2.875,3.0,2.875,2.875,1600.0],["1993-04-14",2.875,3.0,2.875,2.9688,14800.0],["1993-04-15",3.0,3.125,2.875,3.0,154800.0],["1993-04-16",3.0625,3.0625,3.0,3.0312,46400.0],["1993-04-19",3.0,3.125,3.0,3.0312,266000.0],["1993-04-20",3.125,3.125,3.0,3.0625,264800.0],["1993-04-21",2.9688,3.0312,2.9375,3.0,103600.0],["1993-04-22",3.0625,3.0625,2.9375,2.9375,56400.0],["1993-04-23",2.9375,3.0,2.875,2.9375,18800.0],["1993-04-26",2.875,3.0,2.875,2.9062,23600.0],["1993-04-27",2.875,2.9375,2.875,2.9375,19600.0],["1993-04-28",3.0,3.0625,2.875,2.875,19200.0],["1993-04-29",2.875,3.0625,2.875,3.0312,322000.0],["1993-04-30",3.0625,3.0625,2.875,2.9375,197200.0],["1993-05-03",2.9375,2.9375,2.8125,2.8125,82400.0],["1993-05-04",2.875,2.9375,2.8125,2.9375,52800.0],["1993-05-05",2.8125,2.875,2.75,2.875,96400.0],["1993-05-06",2.8125,2.8438,2.625,2.8438,424000.0],["1993-05-07",2.875,2.9375,2.8438,2.8438,127600.0],["1993-05-10",2.8438,2.875,2.8438,2.875,19600.0],["1993-05-11",3.0,3.0,2.8438,2.8438,82000.0],["1993-05-12",2.875,2.875,2.8125,2.875,103600.0],["1993-05-13",2.8125,2.875,2.8125,2.875,202800.0],["1993-05-14",2.9375,3.0,2.8125,2.9375,43200.0],["1993-05-17",3.0,3.0,2.9375,2.9688,43200.0],["1993-05-18",3.0625,3.0625,2.9375,3.0625,69200.0],["1993-05-19",2.9375,3.0625,2.9375,3.0625,47200.0],["1993-05-20",2.9375,3.0,2.9375,2.9375,40400.0],["1993-05-21",3.0625,3.0625,2.9062,3.0,34400.0],["1993-05-24",2.875,3.0,2.875,2.875,21600.0],["1993-05-25",3.0,3.0,2.9375,3.0,35200.0],["1993-05-26",3.0,3.0,2.875,3.0,4400.0],["1993-05-27",3.0,3.125,2.9688,3.0,163600.0],["1993-05-28",3.125,3.125,3.0,3.0,12400.0],["1993-06-01",3.125,3.1875,3.0,3.1562,238400.0],["1993-06-02",3.25,3.25,3.0625,3.1562,116800.0],["1993-06-03",3.25,3.25,3.125,3.25,263600.0],["1993-06-04",3.25,3.3125,3.125,3.3125,277600.0],["1993-06-07",3.1875,3.375,3.1875,3.1875,218800.0],["1993-06-08",3.25,3.3125,3.1875,3.3125,167200.0],["1993-06-09",3.3125,3.3125,3.1875,3.2188,187600.0],["1993-06-10",3.25,3.375,3.2188,3.3438,432800.0],["1993-06-11",3.25,3.375,3.25,3.3125,184800.0],["1993-06-14",3.25,3.3125,3.25,3.3125,103200.0],["1993-06-15",3.25,3.3125,3.125,3.25,126400.0],["1993-06-16",3.25,3.3125,3.125,3.3125,134800.0],["1993-06-17",3.1875,3.25,3.1875,3.25,106000.0],["1993-06-18",3.25,3.25,3.125,3.25,35600.0],["1993-06-21",3.125,3.25,3.125,3.25,28400.0],["1993-06-22",3.125,3.25,3.125,3.1562,31200.0],["1993-06-23",3.3125,3.3125,3.125,3.1875,161200.0],["1993-06-24",3.1875,3.3125,3.1875,3.3125,77600.0],["1993-06-25",3.2812,3.3125,3.1875,3.25,192800.0],["1993-06-28",3.25,3.3125,3.1875,3.1875,40400.0],["1993-06-29",3.1875,3.3125,3.1875,3.2812,63200.0],["1993-06-30",3.1875,3.3125,3.1875,3.2812,151200.0],["1993-07-01",3.3125,3.3125,3.1875,3.1875,12800.0],["1993-07-02",3.1875,3.25,3.1875,3.1875,71600.0],["1993-07-06",3.25,3.25,3.1875,3.1875,14400.0],["1993-07-07",3.1875,3.25,3.125,3.125,30800.0],["1993-07-08",3.125,3.25,3.125,3.125,21200.0],["1993-07-09",3.125,3.25,3.125,3.125,11600.0],["1993-07-12",3.25,3.25,3.125,3.125,5200.0],["1993-07-13",3.125,3.1875,3.0625,3.1875,40000.0],["1993-07-14",3.1562,3.1875,3.0625,3.0625,71600.0],["1993-07-15",3.1875,3.1875,2.9375,2.9375,126400.0],["1993-07-16",2.9375,2.9375,2.8438,2.9375,72800.0],["1993-07-19",2.875,2.9375,2.8125,2.8125,70000.0],["1993-07-20",2.8125,2.875,2.8125,2.8125,181600.0],["1993-07-21",2.8125,2.875,2.8125,2.875,156800.0],["1993-07-22",2.875,2.875,2.625,2.625,364800.0],["1993-07-23",2.625,2.625,2.375,2.625,391600.0],["1993-07-26",2.5,2.625,2.5,2.5625,186800.0],["1993-07-27",2.5,2.5625,2.4375,2.5625,87200.0],["1993-07-28",2.5625,2.5625,2.4375,2.5625,98800.0],["1993-07-29",2.5625,2.5625,2.4375,2.4375,834400.0],["1993-07-30",2.4375,2.625,2.4375,2.5625,205200.0],["1993-08-02",2.5625,2.5625,2.4375,2.4375,27600.0],["1993-08-03",2.4375,2.5625,2.4375,2.5625,162800.0],["1993-08-04",2.5625,2.5625,2.4375,2.5625,26800.0],["1993-08-05",2.5625,2.5625,2.4375,2.4375,47200.0],["1993-08-06",2.5,2.625,2.4375,2.5938,614800.0],["1993-08-09",2.5625,2.6875,2.5625,2.6875,145200.0],["1993-08-10",2.75,2.8125,2.625,2.8125,207200.0],["1993-08-11",2.9375,3.0,2.875,3.0,123600.0],["1993-08-12",3.0,3.0,2.875,2.875,89200.0],["1993-08-13",2.875,2.9375,2.8125,2.8438,230000.0],["1993-08-16",2.8125,2.9375,2.8125,2.9375,55600.0],["1993-08-17",2.9375,2.9375,2.8125,2.9375,37200.0],["1993-08-18",2.8125,2.9375,2.8125,2.9375,127600.0],["1993-08-19",2.8125,2.9375,2.8125,2.8125,162400.0],["1993-08-20",2.8125,2.9375,2.8125,2.8438,110800.0],["1993-08-23",2.8125,2.875,2.8125,2.8438,14800.0],["1993-08-24",2.8125,2.875,2.8125,2.8438,108000.0],["1993-08-25",2.8125,2.875,2.75,2.7812,171200.0],["1993-08-26",2.75,2.75,2.75,2.75,20800.0],["1993-08-27",2.6875,2.8125,2.6875,2.75,8800.0],["1993-08-30",2.6875,2.8125,2.6875,2.6875,46400.0],["1993-08-31",2.8125,2.8125,2.6875,2.6875,390000.0],["1993-09-01",2.75,2.75,2.6875,2.6875,230000.0],["1993-09-02",2.6875,2.75,2.6875,2.6875,103200.0],["1993-09-03",2.75,2.75,2.625,2.7188,213200.0],["1993-09-07",2.6875,2.75,2.6875,2.7188,372400.0],["1993-09-08",2.6875,2.75,2.6875,2.6875,183600.0],["1993-09-09",2.6875,2.75,2.6875,2.75,176000.0],["1993-09-10",2.75,2.8125,2.6875,2.8125,184800.0],["1993-09-13",2.8125,2.8125,2.6875,2.6875,23200.0],["1993-09-14",2.6875,2.8125,2.6875,2.8125,12800.0],["1993-09-15",2.6875,2.8125,2.6875,2.8125,111200.0],["1993-09-16",2.6875,2.8125,2.6875,2.75,38000.0],["1993-09-17",2.6875,2.75,2.6875,2.75,100800.0],["1993-09-20",2.6875,2.75,2.6875,2.75,19200.0],["1993-09-21",2.6875,2.6875,2.4375,2.5312,318800.0],["1993-09-22",2.5,2.625,2.5,2.5938,1042000.0],["1993-09-23",2.5625,2.625,2.5,2.5,136000.0],["1993-09-24",2.5,2.625,2.5,2.5312,294800.0],["1993-09-27",2.5,2.625,2.5,2.625,15200.0],["1993-09-28",2.5,2.625,2.5,2.5,153600.0],["1993-09-29",2.5,2.5625,2.5,2.5,320800.0],["1993-09-30",2.5625,2.625,2.5,2.5,107200.0],["1993-10-01",2.5,2.5625,2.5,2.5625,7600.0],["1993-10-04",2.5,2.625,2.5,2.625,54800.0],["1993-10-05",2.625,2.625,2.5,2.5312,298400.0],["1993-10-06",2.5,2.625,2.5,2.5,20000.0],["1993-10-07",2.5,2.625,2.5,2.5,227600.0],["1993-10-08",2.625,2.625,2.5,2.5,189200.0],["1993-10-11",2.625,2.625,2.5,2.625,11200.0],["1993-10-12",2.625,2.625,2.5,2.625,94400.0],["1993-10-13",2.5312,2.625,2.5,2.5,123200.0],["1993-10-14",2.5,2.625,2.5,2.5625,452400.0],["1993-10-15",2.5,2.625,2.5,2.5625,261600.0],["1993-10-18",2.625,2.625,2.5625,2.5625,30400.0],["1993-10-19",2.625,2.625,2.5,2.5,1009200.0],["1993-10-20",2.625,2.625,2.5,2.5,265600.0],["1993-10-21",2.5625,2.625,2.5,2.5625,56000.0],["1993-10-22",2.5625,2.625,2.4375,2.625,71600.0],["1993-10-25",2.625,2.625,2.5,2.5625,628800.0],["1993-10-26",2.625,2.6875,2.5625,2.6875,387600.0],["1993-10-27",2.5625,2.6875,2.5625,2.625,64400.0],["1993-10-28",2.5938,2.8125,2.5938,2.7188,435600.0],["1993-10-29",2.6875,2.8125,2.6875,2.7188,36000.0],["1993-11-01",2.7188,2.7188,2.6875,2.6875,48800.0],["1993-11-02",2.875,2.875,2.625,2.625,24800.0],["1993-11-03",2.625,2.75,2.5625,2.5625,76000.0],["1993-11-04",2.625,2.625,2.5625,2.625,39200.0],["1993-11-05",2.625,2.6875,2.5625,2.5625,38400.0],["1993-11-08",2.5625,2.625,2.5625,2.625,12800.0],["1993-11-09",2.5625,2.6875,2.5625,2.6875,64400.0],["1993-11-10",2.6562,2.6562,2.5625,2.625,21600.0],["1993-11-11",2.6875,2.6875,2.5625,2.6875,20000.0],["1993-11-12",2.6875,2.6875,2.5625,2.6875,59600.0],["1993-11-15",2.6875,2.6875,2.5625,2.6875,24400.0],["1993-11-16",2.6875,2.6875,2.5625,2.5625,137200.0],["1993-11-17",2.5625,2.625,2.5625,2.5625,34800.0],["1993-11-18",2.625,2.625,2.5,2.5625,163600.0],["1993-11-19",2.5,2.625,2.5,2.5,27600.0],["1993-11-22",2.625,2.625,2.5,2.5625,240800.0],["1993-11-23",2.625,2.625,2.5,2.5,178800.0],["1993-11-24",2.625,2.625,2.5,2.5625,8800.0],["1993-11-26",2.5,2.5625,2.5,2.5625,12800.0],["1993-11-29",2.5625,2.5625,2.5,2.5625,94400.0],["1993-11-30",2.5,2.5625,2.5,2.5625,16800.0],["1993-12-01",2.5,2.625,2.5,2.5625,48800.0],["1993-12-02",2.5625,2.625,2.5,2.625,22800.0],["1993-12-03",2.5,2.625,2.5,2.625,119600.0],["1993-12-06",2.75,2.8125,2.6562,2.6875,334800.0],["1993-12-07",2.6875,2.6875,2.625,2.625,245600.0],["1993-12-08",2.6875,2.8125,2.625,2.8125,282400.0],["1993-12-09",2.8125,2.8125,2.6875,2.8125,60000.0],["1993-12-10",2.6875,2.8125,2.6875,2.6875,11600.0],["1993-12-13",2.6875,2.8125,2.6875,2.75,63600.0],["1993-12-14",2.6875,2.8125,2.6875,2.7188,680000.0],["1993-12-15",2.75,2.75,2.6875,2.6875,52800.0],["1993-12-16",2.6875,2.6875,2.625,2.625,126000.0],["1993-12-17",2.625,2.75,2.625,2.625,84400.0],["1993-12-20",2.625,2.75,2.625,2.625,4000.0],["1993-12-21",2.625,2.75,2.625,2.625,103200.0],["1993-12-22",2.625,2.75,2.625,2.6875,36800.0],["1993-12-23",2.625,2.6875,2.625,2.625,12000.0],["1993-12-27",2.625,2.75,2.625,2.625,29600.0],["1993-12-28",2.625,2.75,2.625,2.625,87600.0],["1993-12-29",2.625,2.6875,2.625,2.625,14400.0],["1993-12-30",2.75,2.75,2.625,2.75,2000.0],["1993-12-31",2.625,2.6875,2.625,2.625,38800.0],["1994-01-03",2.75,2.75,2.625,2.625,16400.0],["1994-01-04",2.625,2.75,2.625,2.6875,59600.0],["1994-01-05",2.6562,2.75,2.625,2.75,89600.0],["1994-01-06",2.75,2.75,2.625,2.625,33200.0],["1994-01-07",2.625,2.6875,2.625,2.625,106400.0],["1994-01-10",2.625,2.7812,2.625,2.75,83600.0],["1994-01-11",2.75,2.9062,2.6875,2.8438,466000.0],["1994-01-12",2.875,2.875,2.75,2.8125,56800.0],["1994-01-13",2.8125,2.875,2.75,2.8125,312800.0],["1994-01-14",2.8125,2.875,2.8125,2.8125,12000.0],["1994-01-17",2.8125,2.8438,2.8125,2.8125,8400.0],["1994-01-18",2.875,2.875,2.8125,2.8125,46800.0],["1994-01-19",2.8125,2.8125,2.75,2.75,178000.0],["1994-01-20",2.875,2.875,2.75,2.8125,307200.0],["1994-01-21",2.75,2.875,2.75,2.875,288800.0],["1994-01-24",2.8125,3.0625,2.8125,3.0312,710000.0],["1994-01-25",3.0,3.125,3.0,3.0312,156800.0],["1994-01-26",3.0,3.1875,3.0,3.0938,679200.0],["1994-01-27",3.1875,3.1875,3.0625,3.125,94800.0],["1994-01-28",3.2188,3.3125,3.125,3.1875,1165200.0],["1994-01-31",3.125,3.2812,3.125,3.25,255200.0],["1994-02-01",3.1875,3.3125,3.1875,3.1875,66400.0],["1994-02-02",3.1875,3.3125,3.1875,3.3125,374000.0],["1994-02-03",3.3125,3.375,3.25,3.25,42800.0],["1994-02-04",3.25,3.2812,3.125,3.125,325600.0],["1994-02-07",3.125,3.2188,3.0625,3.2188,275600.0],["1994-02-08",3.125,3.1875,3.125,3.1875,94000.0],["1994-02-09",3.125,3.2188,3.125,3.2188,170400.0],["1994-02-10",3.125,3.25,3.125,3.125,26800.0],["1994-02-11",3.125,3.1875,3.125,3.1875,104000.0],["1994-02-14",3.125,3.1875,3.125,3.125,94400.0],["1994-02-15",3.125,3.25,3.125,3.1875,62000.0],["1994-02-16",3.1875,3.2812,3.1875,3.1875,47200.0],["1994-02-17",3.1875,3.3125,3.1875,3.3125,8800.0],["1994-02-18",3.1875,3.2812,3.1875,3.25,193200.0],["1994-02-22",3.25,3.3125,3.25,3.25,35600.0],["1994-02-23",3.25,3.4375,3.25,3.4375,432800.0],["1994-02-24",3.4375,3.4375,3.25,3.3438,73600.0],["1994-02-25",3.375,3.375,3.25,3.2812,33200.0],["1994-02-28",3.25,3.375,3.25,3.375,34400.0],["1994-03-01",3.25,3.375,3.25,3.2812,65200.0],["1994-03-02",3.25,3.2812,3.25,3.25,35600.0],["1994-03-03",3.25,3.375,3.25,3.3438,113600.0],["1994-03-04",3.25,3.4375,3.25,3.4375,212000.0],["1994-03-07",3.3125,3.4375,3.3125,3.375,138800.0],["1994-03-08",3.375,3.375,3.375,3.375,28800.0],["1994-03-09",3.3125,3.5,3.3125,3.3125,2800.0],["1994-03-10",3.3438,3.375,3.3125,3.3125,41600.0],["1994-03-11",3.3125,3.4375,3.3125,3.375,44800.0],["1994-03-14",3.4375,3.4375,3.375,3.4375,530800.0],["1994-03-15",3.375,3.4375,3.375,3.375,44400.0],["1994-03-16",3.4375,3.4375,3.375,3.375,63200.0],["1994-03-17",3.375,3.5625,3.375,3.4375,433600.0],["1994-03-18",3.5,3.5625,3.4375,3.5625,30000.0],["1994-03-21",3.4375,3.5625,3.4375,3.4375,12000.0],["1994-03-22",3.4375,3.5,3.4375,3.5,14000.0],["1994-03-23",3.5625,3.5625,3.4375,3.5,9600.0],["1994-03-24",3.4375,3.5,3.4375,3.4375,122000.0],["1994-03-25",3.4375,3.5,3.4375,3.5,28800.0],["1994-03-28",3.4375,3.4375,3.375,3.4062,31200.0],["1994-03-29",3.375,3.5,3.375,3.4688,102000.0],["1994-03-30",3.375,3.4375,3.3125,3.3125,297200.0],["1994-03-31",3.3125,3.3438,3.0625,3.125,214000.0],["1994-04-04",3.1875,3.1875,3.0625,3.0625,269600.0],["1994-04-05",3.1875,3.1875,3.0625,3.125,301600.0],["1994-04-06",3.0625,3.1875,3.0625,3.1875,165200.0],["1994-04-07",3.0625,3.125,3.0625,3.125,459600.0],["1994-04-08",3.0625,3.1875,3.0625,3.0625,178800.0],["1994-04-11",3.0625,3.125,3.0625,3.0625,135200.0],["1994-04-12",3.0625,3.0938,3.0625,3.0938,48800.0],["1994-04-13",3.0625,3.125,3.0625,3.125,104400.0],["1994-04-14",3.0,3.0625,3.0,3.0,106400.0],["1994-04-15",3.0,3.0312,3.0,3.0,20800.0],["1994-04-18",3.0,3.0938,3.0,3.0625,139200.0],["1994-04-19",3.0625,3.0625,3.0,3.0,316400.0],["1994-04-20",3.0,3.0625,2.9375,2.9375,264400.0],["1994-04-21",2.9375,3.0,2.875,2.875,49200.0],["1994-04-22",2.875,2.9375,2.875,2.9375,21600.0],["1994-04-25",3.0,3.0,2.875,2.875,29200.0],["1994-04-26",2.875,3.0,2.875,2.875,62000.0],["1994-04-28",2.8906,3.0,2.875,3.0,90800.0],["1994-04-29",2.875,2.9062,2.75,2.875,215600.0],["1994-05-02",2.9375,2.9375,2.8125,2.875,12800.0],["1994-05-03",2.875,3.0,2.875,2.9844,84400.0],["1994-05-04",2.9062,2.9062,2.875,2.875,39200.0],["1994-05-05",2.8125,2.9375,2.8125,2.8125,32000.0],["1994-05-06",2.8125,2.8125,2.75,2.75,10000.0],["1994-05-09",2.75,2.875,2.75,2.75,6800.0],["1994-05-10",2.6875,2.6875,2.625,2.625,65200.0],["1994-05-11",2.625,2.6875,2.625,2.625,102400.0],["1994-05-12",2.625,2.75,2.625,2.6562,76800.0],["1994-05-13",2.625,2.6562,2.625,2.625,104400.0],["1994-05-16",2.75,2.75,2.75,2.75,10000.0],["1994-05-17",2.625,2.625,2.625,2.625,25200.0],["1994-05-18",2.75,2.75,2.625,2.625,11600.0],["1994-05-19",2.625,2.75,2.625,2.625,18000.0],["1994-05-20",2.625,2.75,2.625,2.6875,10000.0],["1994-05-23",2.75,2.75,2.6875,2.6875,26800.0],["1994-05-24",2.75,2.75,2.625,2.625,2000.0],["1994-05-25",2.7188,2.7188,2.625,2.6875,104400.0],["1994-05-26",2.6875,2.9375,2.625,2.875,157600.0],["1994-05-27",2.9375,2.9375,2.8125,2.8125,64000.0],["1994-05-31",2.8125,2.9375,2.8125,2.8125,28000.0],["1994-06-01",2.8125,2.9375,2.8125,2.9375,41200.0],["1994-06-02",2.8125,2.9375,2.8125,2.8125,5200.0],["1994-06-03",2.8125,2.875,2.8125,2.875,20400.0],["1994-06-06",2.8125,2.875,2.75,2.8125,180000.0],["1994-06-07",2.7812,2.8125,2.75,2.8125,4400.0],["1994-06-08",2.875,2.875,2.75,2.75,1200.0],["1994-06-09",2.75,2.875,2.75,2.875,4800.0],["1994-06-10",2.75,2.875,2.75,2.7812,12000.0],["1994-06-13",2.75,3.125,2.75,3.0938,324800.0],["1994-06-14",3.125,3.125,3.0625,3.0938,142000.0],["1994-06-15",3.0625,3.3125,3.0625,3.3125,55200.0],["1994-06-16",3.1875,3.1875,3.125,3.125,15600.0],["1994-06-17",3.2344,3.25,3.0938,3.1875,114400.0],["1994-06-20",2.9375,3.125,2.9375,3.0,86800.0],["1994-06-21",3.0,3.0625,3.0,3.0625,47200.0],["1994-06-22",3.0,3.125,3.0,3.0625,80000.0],["1994-06-23",3.0,3.125,3.0,3.125,4400.0],["1994-06-24",3.0,3.0625,3.0,3.0312,8800.0],["1994-06-27",2.9375,3.0625,2.9375,3.0,80000.0],["1994-06-28",2.875,2.9375,2.8125,2.8125,179600.0],["1994-06-29",2.875,2.875,2.75,2.7656,216400.0],["1994-06-30",2.75,2.75,2.625,2.75,191600.0],["1994-07-01",2.75,2.75,2.75,2.75,800.0],["1994-07-05",2.6875,2.75,2.6875,2.7188,62000.0],["1994-07-06",2.6875,2.75,2.6875,2.7188,18000.0],["1994-07-07",2.75,2.875,2.75,2.8438,26800.0],["1994-07-08",2.8125,2.875,2.75,2.75,35600.0],["1994-07-11",2.75,2.875,2.75,2.8438,11200.0],["1994-07-12",2.75,3.0,2.75,3.0,65600.0],["1994-07-13",2.8125,3.0938,2.8125,3.0625,222400.0],["1994-07-14",3.0,3.125,2.9375,3.0,102400.0],["1994-07-15",3.0625,3.0938,2.9375,3.0938,104000.0],["1994-07-18",3.0625,3.1875,3.0625,3.0625,43200.0],["1994-07-19",3.0625,3.1875,3.0625,3.125,34000.0],["1994-07-20",3.1875,3.1875,3.0625,3.0625,46400.0],["1994-07-21",3.0625,3.2188,3.0625,3.1875,64800.0],["1994-07-22",3.1875,3.2188,3.1875,3.2188,36400.0],["1994-07-25",3.1875,3.2812,3.125,3.125,362800.0],["1994-07-26",3.25,3.25,3.1875,3.2188,43200.0],["1994-07-27",3.1875,3.25,3.1875,3.25,100800.0],["1994-07-28",3.25,3.25,3.1875,3.25,35200.0],["1994-07-29",3.25,3.375,3.25,3.3125,256000.0],["1994-08-01",3.3594,3.375,3.3125,3.375,14000.0],["1994-08-02",3.4375,3.4375,3.3125,3.3125,39600.0],["1994-08-03",3.3125,3.4062,3.25,3.25,81200.0],["1994-08-04",3.25,3.3125,3.25,3.3125,6000.0],["1994-08-05",3.125,3.25,3.125,3.125,82800.0],["1994-08-08",3.25,3.2812,3.125,3.25,11600.0],["1994-08-09",3.3125,3.3125,3.3125,3.3125,4000.0],["1994-08-10",3.3125,3.3125,3.125,3.125,3200.0],["1994-08-11",3.125,3.125,3.125,3.125,8400.0],["1994-08-12",3.125,3.25,3.125,3.25,50000.0],["1994-08-15",3.125,3.25,3.125,3.25,18800.0],["1994-08-16",3.3125,3.3125,3.3125,3.3125,4000.0],["1994-08-17",3.3125,3.3125,3.125,3.3125,21600.0],["1994-08-18",3.25,3.25,3.1875,3.25,56800.0],["1994-08-19",3.125,3.1562,3.125,3.1562,14400.0],["1994-08-22",3.125,3.25,3.0625,3.1875,53200.0],["1994-08-23",3.125,3.125,2.9688,3.0625,102800.0],["1994-08-24",3.0625,3.0625,3.0,3.0625,442800.0],["1994-08-25",3.0625,3.1875,3.0469,3.1875,141600.0],["1994-08-26",3.125,3.25,3.125,3.1875,24400.0],["1994-08-29",3.0625,3.1875,3.0625,3.1562,277600.0],["1994-08-30",3.1875,3.1875,3.125,3.125,82400.0],["1994-08-31",3.1562,3.1875,3.0625,3.0625,22800.0],["1994-09-01",3.0625,3.25,3.0625,3.1875,85200.0],["1994-09-02",3.1875,3.2344,3.1875,3.2188,45200.0],["1994-09-06",3.1875,3.3125,3.1875,3.3125,36800.0],["1994-09-07",3.3125,3.3125,3.125,3.3125,137200.0],["1994-09-08",3.3125,3.3125,3.1875,3.3125,9200.0],["1994-09-09",3.3125,3.4375,3.25,3.4375,126800.0],["1994-09-12",3.4375,3.4375,3.3125,3.3438,63200.0],["1994-09-13",3.3125,3.4375,3.25,3.375,13600.0],["1994-09-14",3.25,3.5625,3.25,3.5625,153200.0],["1994-09-15",3.4375,3.5625,3.125,3.1875,338400.0],["1994-09-16",3.125,3.125,3.0,3.0625,236400.0],["1994-09-19",3.125,3.25,3.0938,3.1406,193600.0],["1994-09-20",3.125,3.1875,3.125,3.125,66000.0],["1994-09-21",3.125,3.125,3.125,3.125,14800.0],["1994-09-22",3.1875,3.1875,3.0625,3.0938,63200.0],["1994-09-23",3.0625,3.25,3.0625,3.2031,222400.0],["1994-09-26",3.25,3.2969,3.1875,3.25,167600.0],["1994-09-27",3.3125,3.3125,3.1875,3.3125,22800.0],["1994-09-28",3.1875,3.3125,3.125,3.125,100800.0],["1994-09-29",3.125,3.1562,3.125,3.1562,16000.0],["1994-09-30",3.1875,3.25,3.125,3.125,37200.0],["1994-10-03",3.25,3.25,2.9375,3.0938,231600.0],["1994-10-04",2.9375,3.0,2.75,2.9375,403600.0],["1994-10-05",2.875,3.0,2.875,3.0,40400.0],["1994-10-06",2.9375,3.0,2.9375,2.9688,16000.0],["1994-10-07",3.0,3.0,2.875,2.875,125600.0],["1994-10-10",3.0,3.0,2.875,3.0,73600.0],["1994-10-11",3.0,3.0,2.875,2.9062,182400.0],["1994-10-12",2.9375,2.9375,2.875,2.9062,257600.0],["1994-10-13",2.9375,2.9375,2.8438,2.9375,298800.0],["1994-10-14",2.9375,2.9375,2.875,2.875,205600.0],["1994-10-17",2.9375,2.9375,2.875,2.9375,632400.0],["1994-10-18",3.0,3.0625,2.9375,3.0,337200.0],["1994-10-19",3.0625,3.0625,2.9375,3.0625,138000.0],["1994-10-20",2.9375,3.0625,2.9375,3.0,98400.0],["1994-10-21",3.0,3.0625,2.9375,3.0625,48800.0],["1994-10-24",3.0625,3.0625,2.9375,3.0625,26400.0],["1994-10-25",3.0625,3.1875,3.0,3.125,353200.0],["1994-10-26",3.1562,3.4375,3.125,3.375,997600.0],["1994-10-27",3.375,3.5625,3.375,3.4688,564400.0],["1994-10-28",3.5625,3.5625,3.4375,3.4688,111600.0],["1994-10-31",3.4375,3.625,3.4375,3.5,474400.0],["1994-11-01",3.5625,3.5625,3.4375,3.5,975200.0],["1994-11-02",3.5625,3.5625,3.4375,3.5,254000.0],["1994-11-03",3.5312,3.75,3.5,3.625,434400.0],["1994-11-04",3.75,3.875,3.625,3.75,1366000.0],["1994-11-07",3.8125,3.875,3.6875,3.75,560000.0],["1994-11-08",3.875,3.875,3.75,3.75,275600.0],["1994-11-09",3.6875,3.8125,3.6875,3.75,362400.0],["1994-11-10",3.75,3.875,3.75,3.75,169200.0],["1994-11-11",3.7812,3.875,3.6875,3.875,510000.0],["1994-11-14",3.75,4.125,3.75,3.9375,254400.0],["1994-11-15",4.0625,4.125,3.9375,4.0312,376400.0],["1994-11-16",4.0625,4.125,4.0,4.125,302400.0],["1994-11-17",4.125,4.125,3.9375,4.0312,475600.0],["1994-11-18",4.0,4.0625,3.9375,4.0,44400.0],["1994-11-21",3.9375,4.0625,3.75,3.8125,142400.0],["1994-11-22",3.75,3.75,3.4375,3.4375,144000.0],["1994-11-23",3.3125,3.4375,3.1875,3.4062,289200.0],["1994-11-25",3.4375,3.4375,3.375,3.4375,66400.0],["1994-11-28",3.4375,3.625,3.4375,3.5625,370800.0],["1994-11-29",3.625,3.625,3.5,3.5625,50800.0],["1994-11-30",3.625,3.9062,3.625,3.75,156400.0],["1994-12-01",3.75,3.875,3.6875,3.6875,115600.0],["1994-12-02",3.625,3.75,3.625,3.625,39600.0],["1994-12-05",3.75,3.75,3.625,3.625,33200.0],["1994-12-06",3.6562,3.75,3.625,3.6875,27600.0],["1994-12-07",3.625,3.75,3.625,3.6875,50800.0],["1994-12-08",3.625,3.75,3.625,3.6875,64000.0],["1994-12-09",3.6875,3.75,3.6562,3.6875,164000.0],["1994-12-12",3.8125,3.8125,3.7188,3.75,98000.0],["1994-12-13",3.75,3.8125,3.7188,3.75,162400.0],["1994-12-14",3.7812,3.8125,3.7188,3.75,112000.0],["1994-12-15",3.8125,3.9062,3.75,3.8125,266400.0],["1994-12-16",3.8125,3.9375,3.8125,3.8125,8400.0],["1994-12-19",3.9375,3.9375,3.8125,3.8125,65600.0],["1994-12-20",3.8125,3.9375,3.75,3.75,164400.0],["1994-12-21",3.75,3.8438,3.6875,3.75,376000.0],["1994-12-22",3.6875,3.8125,3.6875,3.7188,126800.0],["1994-12-23",3.6875,3.8125,3.6875,3.6875,13600.0],["1994-12-27",3.8125,3.8125,3.7188,3.7188,8800.0],["1994-12-28",3.75,3.8125,3.6875,3.6875,13200.0],["1994-12-29",3.6875,4.0,3.625,4.0,398800.0],["1994-12-30",4.1875,4.1875,3.9531,4.0,201600.0],["1995-01-03",4.1875,4.1875,4.0,4.0312,105600.0],["1995-01-04",4.0,4.4375,4.0,4.1562,370800.0],["1995-01-05",4.25,4.3125,4.125,4.125,119600.0],["1995-01-06",4.125,4.1875,4.0,4.125,286400.0],["1995-01-09",4.1875,4.1875,4.0312,4.0312,23200.0],["1995-01-10",4.0312,4.25,4.0312,4.2188,365600.0],["1995-01-11",4.3125,4.375,4.1562,4.2812,140000.0],["1995-01-12",4.2812,4.375,4.25,4.375,142000.0],["1995-01-13",4.375,4.375,4.25,4.3125,110800.0],["1995-01-16",4.3125,4.3125,4.125,4.1562,329600.0],["1995-01-17",4.1562,4.3125,4.1562,4.1562,160800.0],["1995-01-18",4.1562,4.3125,4.1562,4.3125,9600.0],["1995-01-19",4.3125,4.3125,4.1562,4.1562,27600.0],["1995-01-20",4.3125,4.3125,4.1562,4.1562,164400.0],["1995-01-23",4.3125,4.3125,4.1562,4.25,48000.0],["1995-01-24",4.1562,4.2812,4.125,4.125,70800.0],["1995-01-25",4.2188,4.25,4.1875,4.2188,45600.0],["1995-01-26",4.25,4.25,4.125,4.125,54000.0],["1995-01-27",4.25,4.4375,4.25,4.2812,216000.0],["1995-01-30",4.4375,4.4375,4.25,4.25,33600.0],["1995-01-31",4.4062,4.4062,4.125,4.375,644800.0],["1995-02-01",4.25,4.375,4.25,4.375,50400.0],["1995-02-02",4.375,4.4375,4.25,4.4375,83200.0],["1995-02-03",4.4375,4.4375,4.25,4.3125,184000.0],["1995-02-06",4.4375,4.4375,4.3125,4.375,271200.0],["1995-02-07",4.3125,4.4375,4.3125,4.3906,420400.0],["1995-02-08",4.4375,4.5,4.3125,4.4375,477200.0],["1995-02-09",4.4375,4.5625,4.4375,4.4375,347600.0],["1995-02-10",4.5625,4.5625,4.3125,4.375,124400.0],["1995-02-13",4.375,4.375,4.25,4.25,54400.0],["1995-02-14",4.25,4.3125,4.1875,4.25,88000.0],["1995-02-15",4.3125,4.3125,4.1875,4.1875,40000.0],["1995-02-16",4.3125,4.3125,4.1875,4.2188,20000.0],["1995-02-17",4.3125,4.3125,4.125,4.125,157200.0],["1995-02-21",4.125,4.25,4.125,4.125,78800.0],["1995-02-22",4.1562,4.25,4.125,4.125,87200.0],["1995-02-23",4.25,4.25,4.125,4.125,48400.0],["1995-02-24",4.125,4.125,3.875,3.875,276800.0],["1995-02-27",3.75,3.9375,3.75,3.8438,258000.0],["1995-02-28",3.9375,4.0,3.8125,3.9062,436800.0],["1995-03-01",4.0,4.0,3.875,4.0,71200.0],["1995-03-02",4.0,4.0,3.875,4.0,172400.0],["1995-03-03",4.0,4.0938,3.9375,4.0938,61600.0],["1995-03-06",4.0,4.125,3.8438,3.9688,184400.0],["1995-03-07",3.875,4.0625,3.875,4.0,256000.0],["1995-03-08",3.9375,4.125,3.9375,4.0625,21600.0],["1995-03-09",3.9375,4.125,3.9375,4.125,40800.0],["1995-03-10",4.125,4.125,3.9375,4.0625,73200.0],["1995-03-13",4.125,4.125,3.9375,3.9375,25200.0],["1995-03-14",3.9375,4.1875,3.9375,4.1562,155200.0],["1995-03-15",4.1875,4.375,4.125,4.3125,134800.0],["1995-03-16",4.375,4.4375,4.3125,4.4062,363600.0],["1995-03-17",4.4375,4.4375,4.375,4.4375,128000.0],["1995-03-20",4.4375,4.5,4.375,4.375,18000.0],["1995-03-21",4.5,4.625,4.375,4.5,1115200.0],["1995-03-22",4.5078,5.0,4.5,5.0,1094800.0],["1995-03-23",4.875,4.9375,4.6875,4.75,368400.0],["1995-03-24",4.8125,4.8125,4.625,4.625,196400.0],["1995-03-27",4.6875,4.6875,4.625,4.625,50400.0],["1995-03-28",4.6875,4.75,4.625,4.75,274400.0],["1995-03-29",4.8125,4.8125,4.625,4.75,45600.0],["1995-03-30",4.625,4.8125,4.625,4.8125,21600.0],["1995-03-31",4.8125,4.875,4.6875,4.75,176400.0],["1995-04-03",4.75,4.875,4.75,4.875,6400.0],["1995-04-04",4.875,4.875,4.6875,4.6875,112000.0],["1995-04-05",4.6875,4.8125,4.6875,4.7188,97200.0],["1995-04-06",4.8125,4.8125,4.6875,4.6875,42400.0],["1995-04-07",4.6875,4.8125,4.6875,4.8125,247200.0],["1995-04-10",4.8125,4.8125,4.6875,4.6875,1600.0],["1995-04-11",4.6875,4.8125,4.6875,4.6875,21200.0],["1995-04-12",4.6875,4.8125,4.625,4.625,138800.0],["1995-04-13",4.7188,4.75,4.625,4.625,74000.0],["1995-04-17",4.75,5.0938,4.75,5.0,293200.0],["1995-04-18",5.0,5.125,4.9375,4.9375,884000.0],["1995-04-19",5.125,5.125,4.8125,4.875,171200.0],["1995-04-20",4.875,4.875,4.6875,4.75,232000.0],["1995-04-21",4.6875,4.875,4.6875,4.75,147200.0],["1995-04-24",4.875,4.875,4.6875,4.7188,166400.0],["1995-04-25",4.6875,4.8125,4.6875,4.75,85600.0],["1995-04-26",4.8125,4.875,4.75,4.8125,90800.0],["1995-04-27",4.75,4.875,4.75,4.75,4000.0],["1995-04-28",4.75,4.875,4.75,4.7812,20000.0],["1995-05-01",4.75,4.875,4.75,4.875,1200.0],["1995-05-02",4.875,4.875,4.75,4.875,644000.0],["1995-05-03",4.875,5.0,4.8125,5.0,88000.0],["1995-05-04",5.0,5.0625,4.875,5.0312,132000.0],["1995-05-05",4.875,5.0,4.4375,4.5,2052400.0],["1995-05-08",4.5625,4.5625,4.375,4.4062,676000.0],["1995-05-09",4.375,4.5,4.25,4.3125,279600.0],["1995-05-10",4.25,4.3125,4.0,4.0625,367200.0],["1995-05-11",4.0,4.3125,4.0,4.3125,372000.0],["1995-05-12",4.3125,4.3125,4.125,4.25,172800.0],["1995-05-15",4.125,4.25,4.125,4.125,182800.0],["1995-05-16",4.25,4.25,4.125,4.1875,103200.0],["1995-05-17",4.1875,4.4375,4.1875,4.4375,314400.0],["1995-05-18",4.4375,4.5,4.375,4.375,104400.0],["1995-05-19",4.5,4.5,4.375,4.4375,112000.0],["1995-05-22",4.4062,4.5625,4.375,4.5,89600.0],["1995-05-23",4.4375,4.5625,4.4375,4.5625,35200.0],["1995-05-24",4.4375,4.5,4.4375,4.4375,18000.0],["1995-05-25",4.5,4.625,4.4375,4.5,110800.0],["1995-05-26",4.4375,4.625,4.4375,4.4375,86800.0],["1995-05-30",4.4375,4.5,4.4375,4.4375,12400.0],["1995-05-31",4.625,4.625,4.4375,4.4688,91600.0],["1995-06-01",4.4375,4.75,4.4375,4.6562,65600.0],["1995-06-02",4.5625,4.6875,4.5625,4.5938,313600.0],["1995-06-05",4.75,4.75,4.5938,4.6562,12000.0],["1995-06-06",4.5938,4.75,4.5938,4.75,197600.0],["1995-06-07",4.625,4.75,4.625,4.625,21600.0],["1995-06-08",4.625,4.75,4.5938,4.5938,20800.0],["1995-06-09",4.5625,4.5625,4.5625,4.5625,2800.0],["1995-06-12",4.5625,4.5625,4.5625,4.5625,6000.0],["1995-06-13",4.5625,4.6875,4.5625,4.5938,1915600.0],["1995-06-14",4.5625,4.625,4.5625,4.5625,2800.0],["1995-06-15",4.6875,4.9688,4.625,4.8438,441200.0],["1995-06-16",4.75,4.875,4.75,4.7812,29600.0],["1995-06-19",4.75,4.75,4.75,4.75,6400.0],["1995-06-20",4.75,4.875,4.75,4.75,102800.0],["1995-06-21",4.75,4.875,4.6875,4.75,399200.0],["1995-06-22",4.8125,4.8125,4.6875,4.6875,46400.0],["1995-06-23",4.6875,4.75,4.625,4.625,238800.0],["1995-06-26",4.625,4.75,4.625,4.625,388800.0],["1995-06-27",4.625,4.75,4.5625,4.5625,183200.0],["1995-06-28",4.75,4.75,4.5625,4.5625,27600.0],["1995-06-29",4.75,4.75,4.5625,4.6875,44400.0],["1995-06-30",4.5625,4.75,4.5625,4.75,28400.0],["1995-07-03",4.5625,4.6562,4.5625,4.6562,12000.0],["1995-07-05",4.75,4.875,4.5625,4.75,120400.0],["1995-07-06",4.75,5.0625,4.75,5.0,240400.0],["1995-07-07",5.0625,5.125,4.9375,5.125,378000.0],["1995-07-10",5.1875,5.5625,5.1875,5.5,452400.0],["1995-07-11",5.5,5.75,5.375,5.75,490400.0],["1995-07-12",5.75,5.875,5.625,5.75,184000.0],["1995-07-13",5.875,6.125,5.75,5.9375,291600.0],["1995-07-14",6.0,6.0,5.8125,5.8125,188800.0],["1995-07-17",5.8125,5.9375,5.5,5.5,384000.0],["1995-07-18",5.625,5.625,5.5,5.5312,665200.0],["1995-07-19",5.5,5.6875,5.4531,5.4531,414800.0],["1995-07-20",5.4375,5.5625,5.4375,5.4375,122000.0],["1995-07-21",5.5625,5.5625,5.25,5.4062,94000.0],["1995-07-24",5.4062,5.4062,5.25,5.25,164400.0],["1995-07-25",5.375,5.375,5.0,5.1875,288400.0],["1995-07-26",5.125,5.25,5.125,5.2188,245200.0],["1995-07-27",5.3125,5.375,5.1875,5.3125,104800.0],["1995-07-28",5.25,5.375,5.25,5.375,38000.0],["1995-07-31",5.25,5.375,5.25,5.25,90800.0],["1995-08-01",5.375,5.375,5.125,5.125,190800.0],["1995-08-02",5.3125,5.3125,5.125,5.2383,16400.0],["1995-08-03",5.1875,5.25,5.125,5.125,27600.0],["1995-08-04",5.125,5.1875,5.0625,5.0625,64400.0],["1995-08-07",5.0,5.1875,5.0,5.125,235600.0],["1995-08-08",5.1875,5.1875,5.125,5.1875,192800.0],["1995-08-09",5.1875,5.3125,5.1562,5.25,179200.0],["1995-08-10",5.3125,5.4375,5.25,5.25,111200.0],["1995-08-11",5.375,5.375,5.25,5.3125,46400.0],["1995-08-14",5.1875,5.375,5.1875,5.375,11200.0],["1995-08-15",5.375,5.375,5.1875,5.375,40800.0],["1995-08-16",5.375,5.375,5.1875,5.1875,22400.0],["1995-08-17",5.1875,5.4375,5.1875,5.375,147200.0],["1995-08-18",5.3125,5.4375,5.3125,5.3125,80400.0],["1995-08-21",5.4375,5.4375,5.3125,5.3125,19600.0],["1995-08-22",5.4375,5.5625,5.375,5.5312,164400.0],["1995-08-23",5.5625,5.75,5.5,5.75,90000.0],["1995-08-24",5.5625,5.75,5.5625,5.75,57600.0],["1995-08-25",5.7188,5.7188,5.5625,5.625,8000.0],["1995-08-28",5.5625,5.5625,5.375,5.375,82800.0],["1995-08-29",5.375,5.5,5.3125,5.3438,38000.0],["1995-08-30",5.4375,6.0625,5.3789,5.8125,516400.0],["1995-08-31",5.75,5.9375,5.6875,5.875,52000.0],["1995-09-01",5.9375,5.9375,5.8125,5.8125,7200.0],["1995-09-05",5.8125,6.125,5.8125,6.125,60800.0],["1995-09-06",6.0625,6.25,6.0625,6.125,73600.0],["1995-09-07",6.2188,6.25,6.125,6.25,69200.0],["1995-09-08",6.125,6.25,6.125,6.125,30400.0],["1995-09-11",6.125,6.25,6.125,6.1875,98800.0],["1995-09-12",6.125,6.3125,6.125,6.1875,104000.0],["1995-09-13",6.1875,6.3125,6.1875,6.3125,134800.0],["1995-09-14",6.3125,6.3125,6.1875,6.2812,744000.0],["1995-09-15",6.1875,6.3125,6.1875,6.2812,118800.0],["1995-09-18",6.1875,6.3125,6.1875,6.25,14000.0],["1995-09-19",6.1875,6.3125,6.1875,6.2812,25200.0],["1995-09-20",6.3125,6.5312,6.1875,6.5,154400.0],["1995-09-21",6.375,6.5,6.3125,6.3125,34400.0],["1995-09-22",6.3125,6.3125,6.3125,6.3125,8000.0],["1995-09-25",6.4375,6.4375,6.25,6.375,81200.0],["1995-09-26",6.1875,6.3125,6.1875,6.3125,206000.0],["1995-09-27",6.2188,6.2188,6.1875,6.1875,32000.0],["1995-09-28",6.125,6.3125,6.125,6.2188,7600.0],["1995-09-29",6.3125,6.4375,6.3125,6.3438,137200.0],["1995-10-02",6.3125,6.4375,6.25,6.25,134000.0],["1995-10-03",6.375,6.375,6.1875,6.3125,141200.0],["1995-10-04",6.25,6.3438,6.25,6.25,46400.0],["1995-10-05",6.375,6.375,6.25,6.3125,8400.0],["1995-10-06",6.3438,6.375,6.25,6.375,53600.0],["1995-10-09",6.25,6.2812,6.1875,6.2812,172400.0],["1995-10-10",6.25,6.3125,6.0625,6.1875,414800.0],["1995-10-11",6.1875,6.2188,6.0,6.0,194000.0],["1995-10-12",6.0,6.0625,5.75,5.875,182800.0],["1995-10-13",5.9375,6.1875,5.8125,6.1562,162400.0],["1995-10-16",6.0,6.375,6.0,6.25,142000.0],["1995-10-17",6.3125,6.3125,6.1875,6.25,74000.0],["1995-10-18",6.3125,6.75,6.3125,6.5625,278800.0],["1995-10-19",6.5,6.75,6.4375,6.4375,377600.0],["1995-10-20",6.4375,6.5625,6.1875,6.1875,116000.0],["1995-10-23",6.1875,6.25,5.875,6.0312,121200.0],["1995-10-24",6.0625,6.1875,5.9688,6.1875,130800.0],["1995-10-25",6.25,6.5,6.25,6.3125,586400.0],["1995-10-26",6.4375,6.4375,6.2812,6.2812,89600.0],["1995-10-27",6.375,6.375,6.25,6.25,49200.0],["1995-10-30",6.375,6.75,6.375,6.5625,149600.0],["1995-10-31",6.5625,6.75,6.5625,6.75,48000.0],["1995-11-01",6.5625,6.9375,6.5625,6.875,226800.0],["1995-11-02",6.8125,7.1875,6.8125,7.0,192000.0],["1995-11-03",7.1562,7.25,7.125,7.125,254400.0],["1995-11-06",7.25,7.25,7.125,7.1875,51600.0],["1995-11-07",7.125,7.25,7.0938,7.0938,308400.0],["1995-11-08",7.1875,7.375,7.125,7.1875,620800.0],["1995-11-09",7.375,7.375,7.1875,7.375,50000.0],["1995-11-10",7.1875,7.3125,7.1875,7.1875,35600.0],["1995-11-13",7.25,7.4375,7.1875,7.4375,157600.0],["1995-11-14",7.4375,7.4375,7.25,7.25,42000.0],["1995-11-15",7.25,7.3125,6.875,7.0625,108000.0],["1995-11-16",6.9375,7.0625,6.875,7.0625,56000.0],["1995-11-17",6.875,7.0625,6.875,6.875,5600.0],["1995-11-20",7.0625,7.125,6.875,7.0,98800.0],["1995-11-21",7.0,7.0625,6.9375,7.0625,78000.0],["1995-11-22",7.125,7.125,7.0,7.0,3200.0],["1995-11-24",7.125,7.125,7.125,7.125,400.0],["1995-11-27",7.0625,7.4375,7.0625,7.3125,119200.0],["1995-11-28",7.4375,7.4375,7.25,7.3125,749200.0],["1995-11-29",7.25,7.3125,7.25,7.25,30000.0],["1995-11-30",7.25,7.4375,7.25,7.3125,49600.0],["1995-12-01",7.25,7.625,7.25,7.625,142000.0],["1995-12-04",7.625,7.875,7.5,7.875,232400.0],["1995-12-05",7.75,8.125,7.75,8.0938,190400.0],["1995-12-06",7.9375,8.25,7.9375,8.0625,113600.0],["1995-12-07",8.125,8.4375,8.0,8.2188,377600.0],["1995-12-08",8.125,8.3438,8.125,8.3125,26400.0],["1995-12-11",8.125,8.3125,8.125,8.3125,9200.0],["1995-12-12",8.125,8.3125,8.125,8.125,121200.0],["1995-12-13",8.125,8.25,8.125,8.1562,54800.0],["1995-12-14",8.125,8.25,8.125,8.125,20000.0],["1995-12-15",8.125,8.25,8.125,8.25,11600.0],["1995-12-18",8.125,8.25,8.125,8.1875,474800.0],["1995-12-19",8.25,8.25,8.0625,8.0781,37600.0],["1995-12-20",8.0625,8.375,8.0625,8.25,142400.0],["1995-12-21",8.375,8.375,8.1875,8.1875,100000.0],["1995-12-22",8.4375,8.5625,8.375,8.5312,137600.0],["1995-12-26",8.5625,8.625,8.375,8.5,34800.0],["1995-12-27",8.375,8.625,8.3125,8.4375,165600.0],["1995-12-28",8.375,8.5312,8.375,8.4375,133600.0],["1995-12-29",8.5625,8.5625,8.1875,8.1875,79600.0],["1996-01-02",8.375,8.375,7.875,7.9062,228400.0],["1996-01-03",7.9375,8.1875,7.9375,8.1875,282000.0],["1996-01-04",8.0,8.125,8.0,8.0312,119200.0],["1996-01-05",8.0,8.0625,7.25,7.5,300000.0],["1996-01-08",7.5,7.5625,7.5,7.5625,14400.0],["1996-01-09",7.5625,7.5938,7.1875,7.1875,79600.0],["1996-01-10",6.9375,7.125,6.8438,7.125,158800.0],["1996-01-11",7.25,7.5,7.0,7.4375,170400.0],["1996-01-12",7.5,7.5625,7.3125,7.5625,29600.0],["1996-01-15",7.3125,7.5625,7.3125,7.3125,14400.0],["1996-01-16",7.5625,7.5625,7.0,7.0625,140800.0],["1996-01-17",7.25,7.25,7.0,7.0,16800.0],["1996-01-18",7.2188,7.3438,7.1562,7.3438,190400.0],["1996-01-19",7.125,7.5625,7.125,7.5,91200.0],["1996-01-22",7.4375,7.9375,7.4375,7.9062,254400.0],["1996-01-23",7.75,7.875,7.6875,7.8125,43200.0],["1996-01-24",7.6875,8.0625,7.625,8.0,207200.0],["1996-01-25",8.1875,8.3125,7.9375,8.2812,314000.0],["1996-01-26",8.125,8.1875,8.0,8.0469,143600.0],["1996-01-29",8.1875,8.1875,7.875,7.875,230400.0],["1996-01-30",7.875,8.0312,7.875,8.0312,26000.0],["1996-01-31",7.875,8.25,7.875,8.1562,252800.0],["1996-02-01",8.0625,8.2812,8.0625,8.25,34800.0],["1996-02-02",8.3125,8.4375,8.0625,8.25,142800.0],["1996-02-05",8.4375,8.5312,8.25,8.4375,51600.0],["1996-02-06",8.375,8.5312,8.375,8.5,101200.0],["1996-02-07",8.5,9.1875,8.375,8.875,290000.0],["1996-02-08",8.75,8.9375,8.4375,8.75,130800.0],["1996-02-09",8.6875,8.8125,8.5,8.75,78000.0],["1996-02-12",8.5,8.75,8.5,8.75,19600.0],["1996-02-13",8.4375,8.625,8.4062,8.4844,308800.0],["1996-02-14",8.375,8.625,8.375,8.4844,124400.0],["1996-02-15",8.625,8.8125,8.625,8.8125,61200.0],["1996-02-16",8.6875,8.75,8.5625,8.6562,43600.0],["1996-02-20",8.375,8.6875,8.375,8.5,39600.0],["1996-02-21",8.4375,8.625,8.375,8.375,63600.0],["1996-02-22",8.375,8.75,8.375,8.4375,166800.0],["1996-02-23",8.375,8.625,8.375,8.375,14400.0],["1996-02-26",8.375,8.625,8.375,8.625,38800.0],["1996-02-27",8.375,8.5,8.375,8.375,15200.0],["1996-02-28",8.625,8.625,8.375,8.375,10000.0],["1996-02-29",8.5625,8.5625,8.375,8.5,15600.0],["1996-03-01",8.375,8.8125,8.375,8.5625,140400.0],["1996-03-04",8.75,8.75,8.3125,8.5625,184400.0],["1996-03-05",8.5625,8.7188,8.5,8.7188,134800.0],["1996-03-06",8.7188,8.9375,8.5,8.875,117200.0],["1996-03-07",8.75,9.625,8.75,9.5625,166400.0],["1996-03-08",9.1875,9.75,8.9375,8.9375,260400.0],["1996-03-11",9.1875,9.5,8.9375,9.1875,160800.0],["1996-03-12",9.375,9.375,9.1875,9.1875,47600.0],["1996-03-13",9.1875,9.375,8.875,8.875,44800.0],["1996-03-14",8.8125,9.0625,8.8125,8.8125,3600.0],["1996-03-15",8.8125,9.0625,8.8125,8.8125,9200.0],["1996-03-18",8.8125,8.9375,8.75,8.875,35600.0],["1996-03-19",9.0,9.125,8.875,9.0312,56400.0],["1996-03-20",9.0625,9.3125,8.875,9.1875,242400.0],["1996-03-21",9.375,9.8125,9.375,9.625,256800.0],["1996-03-22",9.6875,9.6875,9.4375,9.625,39200.0],["1996-03-25",9.5,9.875,9.4375,9.625,208000.0],["1996-03-26",9.3125,9.5,9.1875,9.3125,35600.0],["1996-03-27",9.375,9.375,9.0625,9.125,2800.0],["1996-03-28",9.0625,9.1875,9.0625,9.1875,1600.0],["1996-03-29",9.375,9.5,9.0625,9.5,48800.0],["1996-04-01",9.4375,9.5625,9.25,9.2812,324400.0],["1996-04-02",9.25,9.4375,9.125,9.375,100800.0],["1996-04-03",9.5625,9.5625,9.1875,9.375,101600.0],["1996-04-04",9.375,9.375,9.0625,9.125,42400.0],["1996-04-08",9.0625,9.0625,8.4375,8.625,152000.0],["1996-04-09",8.875,8.9375,8.75,8.9062,143200.0],["1996-04-10",8.9375,9.5625,8.875,9.1406,252800.0],["1996-04-11",9.4375,9.5,9.3125,9.5,116400.0],["1996-04-12",9.3125,9.5625,9.3125,9.5,80400.0],["1996-04-15",9.5625,9.5625,9.375,9.375,14400.0],["1996-04-16",9.5312,9.75,9.5,9.75,127600.0],["1996-04-17",9.8125,10.0,8.6875,8.9375,405200.0],["1996-04-18",8.75,8.75,8.25,8.6875,477200.0],["1996-04-19",8.625,8.6875,8.5625,8.625,76800.0],["1996-04-22",8.5625,8.8125,8.5625,8.8125,245200.0],["1996-04-23",8.8125,8.875,8.6875,8.6875,52000.0],["1996-04-24",8.875,8.875,8.6875,8.75,190800.0],["1996-04-25",8.875,8.9375,8.6875,8.6875,57600.0],["1996-04-26",8.9375,8.9375,7.875,8.1875,348400.0],["1996-04-29",8.5,8.5,8.1875,8.25,380800.0],["1996-04-30",8.1875,8.5,8.1875,8.2812,153200.0],["1996-05-01",8.3438,8.6875,8.1875,8.625,295600.0],["1996-05-02",8.4375,8.6875,8.375,8.375,40400.0],["1996-05-03",8.5625,8.6094,8.25,8.6094,75600.0],["1996-05-06",8.25,8.5,8.0,8.0,252000.0],["1996-05-07",8.0312,8.5,8.0,8.375,150000.0],["1996-05-08",8.125,8.375,7.9375,7.9375,68000.0],["1996-05-09",7.9375,8.5,7.9375,8.4375,77200.0],["1996-05-10",8.25,8.75,8.1875,8.4375,56000.0],["1996-05-13",8.75,9.0625,8.375,9.0,169200.0],["1996-05-14",9.25,9.25,8.9375,8.9375,41200.0],["1996-05-15",9.1875,9.1875,8.875,9.1875,18400.0],["1996-05-16",8.875,9.25,8.875,9.0938,360000.0],["1996-05-17",9.25,9.375,9.0,9.3125,46000.0],["1996-05-20",9.375,9.375,9.0,9.0,74400.0],["1996-05-21",9.0,9.375,9.0,9.25,45200.0],["1996-05-22",9.25,9.25,8.75,9.1875,141200.0],["1996-05-23",9.0938,9.5,8.9375,9.4375,96400.0],["1996-05-24",9.1875,9.625,9.1875,9.25,153200.0],["1996-05-28",9.2656,9.625,9.25,9.3125,146000.0],["1996-05-29",9.375,9.6875,9.3125,9.625,36400.0],["1996-05-30",9.375,9.75,9.375,9.75,20400.0],["1996-05-31",9.75,10.0625,9.5,10.0625,286800.0],["1996-06-03",10.0625,10.125,9.8125,10.125,142800.0],["1996-06-04",10.3125,11.0,10.0,10.625,271600.0],["1996-06-05",10.6875,10.6875,10.375,10.625,75600.0],["1996-06-06",10.6875,10.6875,10.4375,10.6875,952800.0],["1996-06-07",10.25,10.5,10.1875,10.25,31600.0],["1996-06-10",10.4375,10.5,10.125,10.125,92400.0],["1996-06-11",10.125,10.3125,10.0625,10.0625,10000.0],["1996-06-12",10.3125,10.3125,10.0,10.25,148000.0],["1996-06-13",9.875,10.1875,9.875,10.1875,15200.0],["1996-06-14",9.875,10.1875,9.875,10.125,387200.0],["1996-06-17",10.0312,10.1875,9.875,10.1875,246000.0],["1996-06-18",10.1875,10.1875,9.4375,9.4375,94400.0],["1996-06-19",9.4375,9.625,9.375,9.375,66800.0],["1996-06-20",9.4062,9.4062,8.9375,9.25,48800.0],["1996-06-21",9.1875,9.5,9.125,9.375,34000.0],["1996-06-24",9.125,9.375,9.125,9.125,73200.0],["1996-06-25",9.3125,9.375,9.1406,9.1406,4000.0],["1996-06-26",9.375,9.375,9.125,9.125,87600.0],["1996-06-27",9.0,9.3125,9.0,9.3125,80000.0],["1996-06-28",9.1875,9.3125,9.0,9.3125,135200.0],["1996-07-01",9.0,9.375,9.0,9.2812,130000.0],["1996-07-02",9.375,9.375,9.1875,9.375,64000.0],["1996-07-03",9.375,9.375,9.375,9.375,2400.0],["1996-07-05",9.1875,9.1875,8.75,8.7812,88800.0],["1996-07-08",8.3125,8.5,8.0625,8.3125,237200.0],["1996-07-09",8.5,8.9062,8.4375,8.6875,172800.0],["1996-07-10",8.6875,8.8125,8.3125,8.3125,70400.0],["1996-07-11",8.4062,8.7188,8.1875,8.5,75600.0],["1996-07-12",8.4375,8.5,8.4375,8.4375,12800.0],["1996-07-15",8.4375,8.5,7.875,7.875,132000.0],["1996-07-16",8.1875,8.4375,7.1875,7.25,168800.0],["1996-07-17",8.0,8.3125,7.5,7.6875,248000.0],["1996-07-18",7.4375,8.5,7.4375,8.5,159600.0],["1996-07-19",8.125,8.3125,8.125,8.3125,14400.0],["1996-07-22",8.0625,8.375,8.0625,8.25,42400.0],["1996-07-23",8.125,8.5,8.125,8.125,29600.0],["1996-07-24",8.125,8.625,8.125,8.625,94800.0],["1996-07-25",8.3125,8.3125,8.3125,8.3125,2800.0],["1996-07-26",8.3125,8.6875,8.3125,8.3125,14400.0],["1996-07-29",8.625,8.6875,8.625,8.6875,10800.0],["1996-07-30",8.5,9.0,8.3125,8.8125,82800.0],["1996-07-31",8.875,9.7188,8.875,9.6562,222000.0],["1996-08-01",9.6875,10.0,9.3125,9.625,623200.0],["1996-08-02",9.875,10.0625,9.75,10.0625,122400.0],["1996-08-05",10.125,10.375,9.3125,9.5,298400.0],["1996-08-06",9.4375,9.5625,9.3125,9.5,179200.0],["1996-08-07",9.875,9.875,9.5,9.875,51600.0],["1996-08-08",9.8125,10.125,9.6875,10.0625,46000.0],["1996-08-09",9.75,10.1094,9.75,9.75,30800.0],["1996-08-12",9.75,10.125,9.5625,9.8125,88000.0],["1996-08-13",9.875,9.875,9.5,9.6875,52000.0],["1996-08-14",9.5,9.875,9.5,9.5,11600.0],["1996-08-15",9.6406,9.6562,9.25,9.5625,149200.0],["1996-08-16",9.375,9.4688,9.375,9.375,106400.0],["1996-08-19",9.375,9.5,9.125,9.125,105600.0],["1996-08-20",9.25,9.25,9.125,9.125,3600.0],["1996-08-21",9.125,9.5,9.125,9.1875,110000.0],["1996-08-22",9.5,9.5,9.125,9.3125,31200.0],["1996-08-23",9.1562,9.1875,9.125,9.1562,216000.0],["1996-08-26",9.125,9.125,9.125,9.125,400.0],["1996-08-27",9.125,9.5,9.125,9.5,172000.0],["1996-08-28",9.5,9.5,9.1875,9.1875,126000.0],["1996-08-29",9.25,9.5,9.25,9.3125,84000.0],["1996-08-30",9.5,9.5,9.25,9.375,35200.0],["1996-09-03",9.25,9.3125,9.0,9.25,27600.0],["1996-09-04",9.0,9.3125,9.0,9.2812,10800.0],["1996-09-05",8.9375,9.25,8.9375,9.25,8800.0],["1996-09-06",8.9375,9.3125,8.9375,9.3125,800.0],["1996-09-09",9.3125,9.3125,9.0938,9.2188,124400.0],["1996-09-10",9.25,9.2812,9.0625,9.2188,24400.0],["1996-09-11",9.0625,9.0625,9.0625,9.0625,2400.0],["1996-09-12",9.375,9.375,9.0625,9.375,31600.0],["1996-09-13",9.125,9.375,9.0,9.0,189200.0],["1996-09-16",9.0938,9.125,8.4375,8.625,135200.0],["1996-09-17",8.5625,8.6875,8.3125,8.6562,36000.0],["1996-09-18",8.3125,8.5,7.875,8.4688,313600.0],["1996-09-19",8.8125,8.8125,8.6562,8.75,275200.0],["1996-09-20",8.5625,8.6562,8.5625,8.5625,584000.0],["1996-09-23",8.6562,8.6875,8.5,8.5,126400.0],["1996-09-24",8.5,8.5,8.5,8.5,0.0],["1996-09-25",8.5,8.8125,8.3125,8.5,31600.0],["1996-09-26",8.25,8.6875,8.25,8.5,59200.0],["1996-09-27",8.75,8.8125,8.5,8.75,77600.0],["1996-09-30",8.5,8.75,8.3125,8.5625,95600.0],["1996-10-01",8.5,8.5312,8.5,8.5,89200.0],["1996-10-02",8.3438,8.3438,8.3438,8.3438,400.0],["1996-10-03",8.5,8.5,8.25,8.25,8400.0],["1996-10-04",8.5625,8.5625,8.3125,8.5625,30000.0],["1996-10-07",8.25,8.5625,8.25,8.25,65200.0],["1996-10-08",8.25,8.5,8.0,8.0,106000.0],["1996-10-09",8.25,8.375,8.0,8.375,2800.0],["1996-10-10",8.0312,8.1875,8.0,8.0312,1574400.0],["1996-10-11",8.0,8.1875,7.875,8.0,97200.0],["1996-10-14",7.875,7.875,7.75,7.75,40000.0],["1996-10-15",7.75,7.8125,7.0,7.25,241200.0],["1996-10-16",7.125,7.5,7.125,7.3438,401200.0],["1996-10-17",7.5625,7.5625,7.3125,7.375,332400.0],["1996-10-18",7.375,7.75,7.375,7.375,38400.0],["1996-10-21",7.375,7.75,7.375,7.375,308400.0],["1996-10-22",7.375,7.75,7.0,7.125,835600.0],["1996-10-23",7.4375,7.9375,7.25,7.8438,289600.0],["1996-10-24",7.9375,8.3125,7.9062,8.25,204800.0],["1996-10-25",8.0,8.3125,8.0,8.3125,501200.0],["1996-10-28",8.3125,8.3125,8.0625,8.3125,81200.0],["1996-10-29",8.0,8.3125,8.0,8.0625,57200.0],["1996-10-30",8.0,8.0312,7.6875,7.9375,94000.0],["1996-10-31",7.6875,7.8125,7.5,7.6875,370400.0],["1996-11-01",7.625,7.8125,7.4375,7.4375,5200.0],["1996-11-04",7.8125,7.8125,7.25,7.25,192400.0],["1996-11-05",7.25,7.25,7.0,7.25,84400.0],["1996-11-06",7.3125,7.875,7.3125,7.875,149200.0],["1996-11-07",7.875,8.6875,7.75,8.25,437600.0],["1996-11-08",8.5,8.8125,8.0,8.375,254400.0],["1996-11-11",8.3125,8.375,8.0,8.0,128000.0],["1996-11-12",7.875,8.3125,7.875,8.25,120400.0],["1996-11-13",8.3125,8.3438,7.875,8.25,165200.0],["1996-11-14",8.25,8.25,8.0,8.0,44400.0],["1996-11-15",8.0,8.6875,8.0,8.5938,244000.0],["1996-11-18",8.3125,8.6875,8.3125,8.6875,4800.0],["1996-11-19",8.3125,8.4688,8.0625,8.3125,90400.0],["1996-11-20",8.0625,8.3125,7.375,7.7812,122800.0],["1996-11-21",7.9375,8.0625,7.1875,7.625,146800.0],["1996-11-22",7.5,8.0,7.4375,7.625,87600.0],["1996-11-25",7.6875,7.875,7.5,7.5625,384000.0],["1996-11-26",7.5,7.75,7.1875,7.25,44400.0],["1996-11-27",7.25,7.5625,7.25,7.25,60800.0],["1996-11-29",7.5,7.5,7.5,7.5,2000.0],["1996-12-02",7.5625,7.75,7.5,7.625,49200.0],["1996-12-03",7.8125,8.0,7.6562,7.7188,292400.0],["1996-12-04",7.8125,7.8125,7.5625,7.5938,109200.0],["1996-12-05",7.75,7.75,7.5,7.5312,68400.0],["1996-12-06",7.375,7.6875,7.0625,7.5,83600.0],["1996-12-09",7.5,7.5625,7.3125,7.3125,72000.0],["1996-12-10",7.5625,7.5625,7.3125,7.4688,35600.0],["1996-12-11",7.125,7.4375,7.125,7.25,12800.0],["1996-12-12",7.375,7.5,7.25,7.25,18000.0],["1996-12-13",7.1875,7.4375,7.1875,7.1875,73200.0],["1996-12-16",7.3125,7.5625,7.3125,7.5312,94000.0],["1996-12-17",7.5,7.6875,7.3125,7.5625,12400.0],["1996-12-18",7.4688,7.4688,6.9375,7.25,356800.0],["1996-12-19",7.1875,7.25,7.0625,7.1562,52000.0],["1996-12-20",7.3125,7.4375,7.125,7.375,78400.0],["1996-12-23",7.25,7.625,7.25,7.2812,83600.0],["1996-12-24",7.625,7.625,7.5938,7.625,60400.0],["1996-12-26",7.625,7.625,7.375,7.375,8800.0],["1996-12-27",7.375,7.5,7.375,7.4688,6000.0],["1996-12-30",7.375,7.625,7.125,7.1562,54800.0],["1996-12-31",7.0938,7.4375,7.0938,7.375,155200.0],["1997-01-02",7.6875,8.0,7.5625,7.875,348400.0],["1997-01-03",7.625,7.875,7.375,7.6875,76000.0],["1997-01-06",7.6875,7.6875,7.4062,7.4375,290800.0],["1997-01-07",7.375,7.375,7.0,7.0,56800.0],["1997-01-08",7.3125,7.5625,7.0625,7.125,79600.0],["1997-01-09",7.3125,7.5,7.0625,7.5,40800.0],["1997-01-10",7.4375,7.625,7.25,7.4688,84000.0],["1997-01-13",7.375,7.6875,7.375,7.5625,44000.0],["1997-01-14",7.4375,8.0625,7.4375,7.9375,199600.0],["1997-01-15",7.9219,8.125,7.6875,8.0,150000.0],["1997-01-16",7.6875,7.9375,7.6875,7.6875,20800.0],["1997-01-17",7.875,7.875,7.4375,7.75,85200.0],["1997-01-20",7.6875,7.75,7.375,7.6875,51200.0],["1997-01-21",7.6875,8.4375,7.6875,8.3125,227600.0],["1997-01-22",8.0625,8.4375,8.0625,8.0625,56000.0],["1997-01-23",8.375,8.375,8.0625,8.0625,66400.0],["1997-01-24",8.0625,8.25,8.0,8.0,40400.0],["1997-01-27",8.125,8.25,8.0,8.25,170000.0],["1997-01-28",8.0625,8.375,8.0625,8.0625,183600.0],["1997-01-29",8.4375,9.4375,8.25,9.4375,328000.0],["1997-01-30",9.0625,9.375,8.625,8.625,163200.0],["1997-01-31",8.9375,8.9375,8.4375,8.8125,142400.0],["1997-02-03",8.8125,8.8125,8.625,8.625,7600.0],["1997-02-04",8.9375,9.25,8.6875,9.0625,171600.0],["1997-02-05",9.125,9.2188,8.8125,8.8906,141600.0],["1997-02-06",8.875,9.1875,8.875,9.1875,3200.0],["1997-02-07",9.1875,9.375,9.0,9.0,79200.0],["1997-02-10",9.3125,9.3125,8.75,9.125,83200.0],["1997-02-11",8.8125,8.8125,8.8125,8.8125,4000.0],["1997-02-12",8.8125,9.25,8.75,8.9375,161600.0],["1997-02-13",8.6875,9.0,8.625,8.6875,52000.0],["1997-02-14",8.625,8.875,8.1875,8.625,132400.0],["1997-02-18",8.5,8.875,8.5,8.6875,14400.0],["1997-02-19",8.75,8.75,8.5,8.5,211600.0],["1997-02-20",8.5,8.8438,8.375,8.375,71600.0],["1997-02-21",8.5625,8.5625,8.3125,8.4375,42400.0],["1997-02-24",8.4375,8.4375,8.125,8.25,306400.0],["1997-02-25",8.5,8.5,8.2188,8.4688,42000.0],["1997-02-26",8.1875,8.5625,8.125,8.3125,95200.0],["1997-02-27",8.5,8.5,7.875,7.875,176800.0],["1997-02-28",7.8125,8.0,7.5625,7.625,137600.0],["1997-03-03",7.5625,7.625,7.3125,7.3125,60000.0],["1997-03-04",7.375,7.5625,7.25,7.3125,116800.0],["1997-03-05",7.3281,7.4375,7.125,7.125,70800.0],["1997-03-06",7.4375,7.4375,7.3281,7.3281,3200.0],["1997-03-07",7.1875,7.625,7.1875,7.3125,98400.0],["1997-03-10",7.3125,7.625,7.3125,7.625,8000.0],["1997-03-11",7.6875,7.6875,7.375,7.375,866800.0],["1997-03-12",7.6875,7.6875,7.375,7.375,140000.0],["1997-03-13",7.375,7.625,7.375,7.375,56800.0],["1997-03-14",7.5938,7.6875,7.4375,7.4375,148400.0],["1997-03-17",7.4375,7.4375,7.0,7.0938,126800.0],["1997-03-18",7.0625,7.0625,6.9062,6.9062,24800.0],["1997-03-19",6.9062,6.9375,6.375,6.5625,121600.0],["1997-03-20",6.7188,6.7188,6.25,6.5312,108000.0],["1997-03-21",6.5312,6.5938,6.25,6.3125,260800.0],["1997-03-24",6.5625,6.75,6.375,6.7188,74000.0],["1997-03-25",6.875,6.875,6.5,6.625,86000.0],["1997-03-26",6.4688,6.5,6.375,6.4688,61200.0],["1997-03-27",6.375,6.5,6.375,6.5,10400.0],["1997-03-31",6.4062,6.5,6.3125,6.3125,50800.0],["1997-04-01",6.25,6.5,6.25,6.375,63600.0],["1997-04-02",6.5,6.5,6.0,6.3125,109200.0],["1997-04-03",6.1562,6.3125,6.0,6.1562,311600.0],["1997-04-04",6.125,6.5,6.125,6.4062,315600.0],["1997-04-07",6.8125,7.4375,6.625,7.0938,220000.0],["1997-04-08",6.9375,7.25,6.9375,6.9688,111600.0],["1997-04-09",7.25,7.25,6.875,7.0,222800.0],["1997-04-10",6.9688,6.9688,6.75,6.9375,140400.0],["1997-04-11",6.75,6.75,6.6875,6.6875,16000.0],["1997-04-14",6.9375,6.9375,6.4688,6.4688,498800.0],["1997-04-15",6.75,6.875,6.5,6.75,487600.0],["1997-04-16",6.8125,7.0625,6.5,7.0312,132800.0],["1997-04-17",7.1875,8.0938,7.1875,7.5625,512800.0],["1997-04-18",7.9375,8.0,7.75,7.75,72400.0],["1997-04-21",8.0,8.0,7.75,7.75,71600.0],["1997-04-22",7.75,7.9062,7.75,7.8438,88400.0],["1997-04-23",7.75,7.8438,7.5625,7.5625,30800.0],["1997-04-24",7.875,7.875,7.5625,7.875,13600.0],["1997-04-25",7.5625,8.1875,7.5625,8.1875,82800.0],["1997-04-28",8.25,8.625,7.875,8.0,273200.0],["1997-04-29",7.875,8.0,7.5625,8.0,264400.0],["1997-04-30",7.75,8.0,7.7188,7.75,92000.0],["1997-05-01",7.875,7.875,7.8125,7.8125,3200.0],["1997-05-02",8.0,8.1562,7.75,7.9375,88400.0],["1997-05-05",7.9375,8.9688,7.9375,8.4062,616400.0],["1997-05-06",8.375,9.0,8.375,8.9375,170000.0],["1997-05-07",8.7188,9.0,8.7188,9.0,34800.0],["1997-05-08",8.7188,9.0,8.7188,8.9688,109200.0],["1997-05-09",8.8125,8.875,8.6875,8.875,90800.0],["1997-05-12",8.6875,9.0,8.6875,8.7812,308800.0],["1997-05-13",8.75,9.0,8.6875,8.9375,72400.0],["1997-05-14",8.6875,9.1875,8.6875,9.0625,366800.0],["1997-05-15",9.0,9.1875,9.0,9.0,874800.0],["1997-05-16",9.25,9.25,8.9688,9.0625,51200.0],["1997-05-19",9.25,9.3438,9.0312,9.2812,375600.0],["1997-05-20",9.3125,9.8438,9.0625,9.625,526000.0],["1997-05-21",9.7812,10.0625,9.5,9.9375,260800.0],["1997-05-22",9.7188,9.8438,9.1562,9.4062,181200.0],["1997-05-23",9.5312,10.0938,9.4062,9.8125,456000.0],["1997-05-27",10.0625,10.0625,9.4375,9.4375,156000.0],["1997-05-28",9.4375,9.5,9.4375,9.4375,12000.0],["1997-05-29",9.625,9.8125,9.625,9.75,355200.0],["1997-05-30",9.3125,9.5938,9.3125,9.5312,197600.0],["1997-06-02",9.5625,9.6562,9.4375,9.5312,247600.0],["1997-06-03",9.4375,9.625,9.4375,9.5,401600.0],["1997-06-04",9.4375,9.625,9.4375,9.625,14000.0],["1997-06-05",9.4375,9.5938,9.4375,9.5,28000.0],["1997-06-06",9.4375,9.5312,9.4375,9.5312,13600.0],["1997-06-09",9.5312,9.625,9.4375,9.625,20400.0],["1997-06-10",9.4375,9.4688,9.25,9.4375,135200.0],["1997-06-11",9.5,9.5,9.4062,9.4062,1200.0],["1997-06-12",9.3125,9.4688,9.3125,9.3438,51200.0],["1997-06-13",9.3125,9.8125,9.3125,9.8125,106400.0],["1997-06-16",9.5,9.8438,9.4375,9.8125,96000.0],["1997-06-17",9.875,10.1562,9.6875,9.75,262800.0],["1997-06-18",9.875,9.9375,9.6875,9.6875,21600.0],["1997-06-19",9.6875,9.8125,9.6875,9.7188,35200.0],["1997-06-20",9.6875,9.8438,9.625,9.6562,83600.0],["1997-06-23",9.625,9.8438,9.5625,9.6562,38800.0],["1997-06-24",9.7188,9.75,9.6719,9.6719,34400.0],["1997-06-25",9.8125,9.8125,9.6875,9.7188,207600.0],["1997-06-26",9.6875,9.75,9.6875,9.6875,43600.0],["1997-06-27",9.6875,9.8125,9.6875,9.75,110400.0],["1997-06-30",9.75,9.875,9.6875,9.75,382800.0],["1997-07-01",9.875,9.875,9.5,9.5938,88000.0],["1997-07-02",9.5,9.5312,9.5,9.5312,5600.0],["1997-07-03",9.5,9.7188,9.5,9.5,10800.0],["1997-07-07",9.5,9.8125,9.5,9.5,42000.0],["1997-07-08",9.5,9.75,9.1875,9.1875,218800.0],["1997-07-09",9.125,9.1562,8.6875,9.0,513200.0],["1997-07-10",9.0625,9.0625,8.875,8.9375,162800.0],["1997-07-11",9.1875,9.1875,8.9375,9.0938,107600.0],["1997-07-14",8.875,9.5,8.875,9.5,296800.0],["1997-07-15",9.5469,10.0625,9.5469,9.9375,158000.0],["1997-07-16",10.0,10.0,9.7188,9.875,159200.0],["1997-07-17",9.6562,10.0,9.4375,9.625,167600.0],["1997-07-18",9.5625,9.6875,9.2188,9.2188,76000.0],["1997-07-21",9.2188,9.5625,9.2188,9.25,66800.0],["1997-07-22",9.2188,9.8438,9.2188,9.6875,110400.0],["1997-07-23",9.8438,10.625,9.8438,10.4375,381200.0],["1997-07-24",10.4375,10.4375,10.0312,10.2188,128000.0],["1997-07-25",10.3125,11.1562,10.3125,10.9375,282400.0],["1997-07-28",10.875,11.375,10.8125,11.0938,314800.0],["1997-07-29",10.8438,11.375,10.5625,10.9688,416400.0],["1997-07-30",10.9688,11.25,10.25,10.3125,145600.0],["1997-07-31",10.3125,10.625,10.1875,10.3125,49600.0],["1997-08-01",10.1875,10.4375,9.875,10.2656,214800.0],["1997-08-04",10.3125,10.3125,10.0312,10.0312,36400.0],["1997-08-05",9.875,10.3125,9.875,10.2031,65600.0],["1997-08-06",10.0,10.0312,9.6875,9.8125,220400.0],["1997-08-07",9.875,9.875,9.4375,9.4688,123200.0],["1997-08-08",9.3125,9.625,8.875,9.5,637600.0],["1997-08-11",9.5,9.8125,9.5,9.8125,11600.0],["1997-08-12",9.7812,9.8125,9.7188,9.7812,103200.0],["1997-08-13",9.9062,9.9688,9.75,9.8438,27600.0],["1997-08-14",10.0,10.625,9.875,10.2812,149600.0],["1997-08-15",10.2812,10.625,10.1875,10.1875,86400.0],["1997-08-18",10.3125,10.5469,10.25,10.5312,58400.0],["1997-08-19",10.25,10.6875,10.25,10.6875,7200.0],["1997-08-20",10.5625,10.75,10.375,10.75,91600.0],["1997-08-21",10.3125,10.375,10.3125,10.375,200400.0],["1997-08-22",10.3125,10.625,10.3125,10.3438,74800.0],["1997-08-25",10.3125,10.375,10.3125,10.375,2000.0],["1997-08-26",10.625,10.75,10.375,10.375,20000.0],["1997-08-27",10.4062,10.8125,10.4062,10.75,115600.0],["1997-08-28",10.7344,11.0938,10.7344,10.8125,140000.0],["1997-08-29",11.0625,11.2812,10.7812,11.2812,130000.0],["1997-09-02",11.0938,11.125,10.7188,10.875,150800.0],["1997-09-03",11.0312,11.0312,10.7188,10.75,38800.0],["1997-09-04",10.7188,10.9375,10.7188,10.7188,8800.0],["1997-09-05",10.8125,10.8125,10.7188,10.8125,14400.0],["1997-09-08",11.0,11.0,10.7188,10.9688,84000.0],["1997-09-09",10.75,11.0938,10.75,11.0938,1600.0],["1997-09-10",11.0938,11.0938,10.9375,10.9375,2400.0],["1997-09-11",10.8125,11.1562,10.8125,11.1562,36400.0],["1997-09-12",10.9375,11.1562,10.8125,11.0625,88400.0],["1997-09-15",10.8125,11.125,10.8125,10.8125,9200.0],["1997-09-16",11.125,11.5,11.0625,11.5,136000.0],["1997-09-17",11.5,11.5625,10.9688,11.0625,111200.0],["1997-09-18",11.0312,11.125,11.0,11.0312,34000.0],["1997-09-19",10.9688,11.125,10.9688,11.0,34400.0],["1997-09-22",10.9688,11.125,10.9688,11.0312,66400.0],["1997-09-23",11.0312,11.125,11.0312,11.0625,18000.0],["1997-09-24",11.0625,11.3125,10.75,11.125,333200.0],["1997-09-25",10.9375,11.2188,10.9375,10.9375,14400.0],["1997-09-26",10.9375,11.5,10.9375,11.0,136000.0],["1997-09-29",11.2812,11.3438,11.0,11.25,21600.0],["1997-09-30",11.3438,11.5312,11.0,11.375,68000.0],["1997-10-01",11.5625,11.75,11.375,11.75,56400.0],["1997-10-02",11.625,12.0938,11.625,11.8438,86800.0],["1997-10-03",12.125,12.125,11.8438,12.0625,10800.0],["1997-10-06",12.125,12.375,11.8125,12.375,100000.0],["1997-10-07",12.375,12.4062,12.0,12.1562,85200.0],["1997-10-08",12.375,12.375,11.5,11.6875,101600.0],["1997-10-09",11.8125,12.25,11.6875,11.9062,83200.0],["1997-10-10",12.125,12.25,11.875,12.25,13600.0],["1997-10-13",12.25,12.25,11.6875,12.0,44800.0],["1997-10-14",12.0,12.0,11.6562,11.6562,2400.0],["1997-10-15",11.5625,11.6875,11.3125,11.6875,68800.0],["1997-10-16",11.8125,12.1875,11.75,11.9375,198400.0],["1997-10-17",11.875,11.875,11.6875,11.6875,32800.0],["1997-10-20",11.6875,11.6875,11.6875,11.6875,8400.0],["1997-10-21",12.0,12.0,11.5,11.75,63600.0],["1997-10-22",11.8125,12.0,11.625,11.625,14000.0],["1997-10-23",11.625,11.625,10.1875,10.875,119200.0],["1997-10-24",11.1875,11.4375,11.0,11.25,128000.0],["1997-10-27",11.1875,11.4375,10.8125,10.8125,67200.0],["1997-10-28",10.5,11.5,10.3438,11.5,169200.0],["1997-10-29",11.625,12.0,11.25,11.8281,121600.0],["1997-10-30",11.8125,11.8125,11.125,11.8125,19200.0],["1997-10-31",11.125,12.1875,11.125,12.1875,60800.0],["1997-11-03",11.875,13.0,11.875,12.5312,70400.0],["1997-11-04",12.6875,12.8438,12.3125,12.8438,31600.0],["1997-11-05",12.25,12.8125,11.875,11.875,43600.0],["1997-11-06",11.625,12.4375,11.625,12.1875,17400.0],["1997-11-07",12.1875,12.25,11.25,11.6875,69800.0],["1997-11-10",11.25,11.625,11.25,11.5,9200.0],["1997-11-11",11.375,11.625,11.375,11.625,31600.0],["1997-11-12",11.625,11.625,11.0625,11.4375,24800.0],["1997-11-13",11.0,11.625,10.875,11.125,63400.0],["1997-11-14",11.625,11.625,11.0,11.375,18200.0],["1997-11-17",11.25,11.75,11.25,11.5625,21400.0],["1997-11-18",11.375,11.5,11.375,11.375,56200.0],["1997-11-19",11.125,11.625,11.125,11.3125,21400.0],["1997-11-20",11.25,11.9062,11.25,11.875,12000.0],["1997-11-21",12.0,12.125,11.75,12.0,39400.0],["1997-11-24",11.5,11.9688,11.4375,11.9688,5200.0],["1997-11-25",12.0,12.0,11.0,11.6875,91400.0],["1997-11-26",11.75,12.25,11.125,11.125,136800.0],["1997-11-28",11.25,11.625,11.0,11.625,9400.0],["1997-12-01",11.25,11.5,11.125,11.25,55800.0],["1997-12-02",11.5,12.0,11.5,12.0,66600.0],["1997-12-03",12.0,12.0,11.8125,12.0,16800.0],["1997-12-04",12.1875,12.75,12.1875,12.5312,47800.0],["1997-12-05",12.5,13.8125,12.5,13.75,116800.0],["1997-12-08",13.375,14.75,13.375,14.25,170000.0],["1997-12-09",14.0,14.8125,13.0625,13.5,331200.0],["1997-12-10",13.3125,13.5625,12.75,12.8125,71800.0],["1997-12-11",12.75,13.25,11.75,12.625,106000.0],["1997-12-12",12.625,13.0,11.5,11.6875,87400.0],["1997-12-15",12.0,12.0,11.375,11.625,38800.0],["1997-12-16",11.4375,11.5625,11.375,11.375,47000.0],["1997-12-17",12.0625,12.5,11.75,12.5,43800.0],["1997-12-18",11.9375,12.5,11.75,11.75,23200.0],["1997-12-19",11.75,12.625,11.75,12.25,24000.0],["1997-12-22",12.5,12.625,12.1875,12.4688,38000.0],["1997-12-23",12.125,12.75,12.125,12.5,52200.0],["1997-12-24",12.5625,12.5625,12.25,12.25,30000.0],["1997-12-26",12.25,12.5625,12.25,12.5625,3400.0],["1997-12-29",12.625,12.625,12.125,12.25,33000.0],["1997-12-30",12.25,12.6875,11.625,12.4375,156600.0],["1997-12-31",12.1875,13.5,12.1875,13.25,163600.0],["1998-01-02",13.4375,13.4375,12.875,12.875,17800.0],["1998-01-05",13.0,13.5,12.875,13.1875,17000.0],["1998-01-06",12.75,13.125,12.75,13.125,6000.0],["1998-01-07",13.1875,13.1875,12.1875,12.5,39800.0],["1998-01-08",12.3125,12.5,12.125,12.125,36600.0],["1998-01-09",12.1562,12.1562,10.9375,11.3125,52800.0],["1998-01-12",10.75,11.125,10.5,10.6875,24000.0],["1998-01-13",10.5,11.5,10.5,11.0625,106000.0],["1998-01-14",11.5625,11.5625,11.0,11.25,119400.0],["1998-01-15",11.375,11.375,10.3125,10.75,178200.0],["1998-01-16",10.75,11.0625,10.6875,11.0625,168600.0],["1998-01-20",11.0625,12.0,10.9375,11.8125,54000.0],["1998-01-21",12.0,12.125,11.4375,11.75,27800.0],["1998-01-22",11.75,12.5625,11.4375,12.0,72000.0],["1998-01-23",11.75,12.25,11.5625,12.125,65000.0],["1998-01-26",12.125,12.125,11.75,11.875,104200.0],["1998-01-27",11.875,12.375,11.875,12.1875,121800.0],["1998-01-28",12.375,12.75,12.1875,12.6875,265000.0],["1998-01-29",12.75,12.875,12.375,12.4062,339600.0],["1998-01-30",12.5,12.625,12.3125,12.375,215000.0],["1998-02-02",12.375,12.75,12.0,12.625,565200.0],["1998-02-03",12.5625,13.875,12.375,13.5,270600.0],["1998-02-04",13.75,14.375,13.125,13.875,305800.0],["1998-02-05",13.9375,14.125,13.375,14.0,118800.0],["1998-02-06",14.0,14.0,12.875,13.0,146000.0],["1998-02-09",13.1406,13.2031,12.875,13.125,190800.0],["1998-02-10",13.0625,13.0625,13.0,13.0,165000.0],["1998-02-11",13.0625,13.0625,13.0,13.0625,111600.0],["1998-02-12",13.0,13.5,13.0,13.5,140800.0],["1998-02-13",13.5,14.375,13.5,14.3125,173200.0],["1998-02-17",14.0,14.3125,14.0,14.0625,79600.0],["1998-02-18",14.1875,14.1875,13.5625,13.5625,40200.0],["1998-02-19",13.875,13.875,12.75,13.1875,121800.0],["1998-02-20",13.1875,13.25,12.75,12.75,195400.0],["1998-02-23",13.0,14.0,12.75,14.0,117800.0],["1998-02-24",14.125,14.25,13.5625,14.0,122200.0],["1998-02-25",14.125,14.375,14.0,14.125,80400.0],["1998-02-26",14.125,14.125,13.875,13.875,42000.0],["1998-02-27",14.1875,14.6875,14.125,14.6875,113800.0],["1998-03-02",14.4375,14.75,14.375,14.625,107000.0],["1998-03-03",14.5625,15.375,14.5625,15.375,287000.0],["1998-03-04",15.0,15.8125,15.0,15.375,188800.0],["1998-03-05",15.375,15.5625,14.5,14.5,188600.0],["1998-03-06",14.875,15.125,14.5,14.875,113600.0],["1998-03-09",14.5,15.0625,14.25,15.0625,142800.0],["1998-03-10",15.0,15.375,14.6875,15.25,63000.0],["1998-03-11",15.5,15.875,15.1875,15.375,30000.0],["1998-03-12",15.375,16.125,15.3125,15.8125,85800.0],["1998-03-13",16.125,16.125,15.6875,16.0625,11400.0],["1998-03-16",16.0625,16.0625,15.25,15.6562,81400.0],["1998-03-17",15.5,15.5625,14.125,14.875,111000.0],["1998-03-18",15.0625,15.0625,14.625,14.6875,61400.0],["1998-03-19",15.0,15.0,14.4688,14.4688,57200.0],["1998-03-20",14.25,15.0,14.25,14.9375,41400.0],["1998-03-23",14.5,15.0,14.5,14.75,30000.0],["1998-03-24",15.0,15.0,14.25,14.375,18400.0],["1998-03-25",14.8125,14.875,14.125,14.625,12800.0],["1998-03-26",14.625,14.625,13.6875,13.9375,53800.0],["1998-03-27",13.6875,14.1875,13.4375,13.5,40400.0],["1998-03-30",13.5,14.4375,13.5,14.25,65600.0],["1998-03-31",14.25,15.0625,14.25,14.8125,78800.0],["1998-04-01",15.0,15.0,14.375,14.5,131800.0],["1998-04-02",14.75,14.75,14.125,14.125,24800.0],["1998-04-03",14.125,15.0,14.125,15.0,135600.0],["1998-04-06",15.0625,15.0625,14.625,14.625,208400.0],["1998-04-07",14.75,14.75,14.25,14.3281,62800.0],["1998-04-08",14.25,14.6875,14.25,14.5,33600.0],["1998-04-09",14.75,15.0625,14.6875,14.75,63200.0],["1998-04-13",14.875,15.0625,14.5,14.625,53800.0],["1998-04-14",14.8125,15.0625,14.6875,15.0,90000.0],["1998-04-15",15.1875,16.25,14.875,16.0,218800.0],["1998-04-16",15.8125,16.125,15.3125,15.5,167400.0],["1998-04-17",15.5,15.5,14.6875,15.0,51800.0],["1998-04-20",15.375,15.625,15.25,15.375,46800.0],["1998-04-21",15.625,15.6875,14.5625,15.6875,128200.0],["1998-04-22",15.6875,17.0,15.6875,16.25,221600.0],["1998-04-23",16.25,16.5,15.9375,16.4219,99400.0],["1998-04-24",16.4375,16.75,15.9375,16.0625,84600.0],["1998-04-27",16.25,16.5,15.6875,16.0,308000.0],["1998-04-28",16.25,16.25,15.1875,15.6875,40200.0],["1998-04-29",15.5625,15.75,15.375,15.75,40200.0],["1998-04-30",15.9375,16.1875,15.5625,16.125,224000.0],["1998-05-01",16.125,17.5,16.125,16.625,315800.0],["1998-05-04",17.125,17.3125,16.875,17.0,159600.0],["1998-05-05",16.75,17.0,16.5,16.625,70800.0],["1998-05-06",16.5,16.875,16.5,16.7344,19600.0],["1998-05-07",16.5,16.875,16.125,16.5,68600.0],["1998-05-08",16.5,16.8125,16.375,16.5625,137600.0],["1998-05-11",16.8125,17.125,16.75,17.0625,24000.0],["1998-05-12",16.75,16.9375,16.4375,16.4375,33800.0],["1998-05-13",16.9375,16.9375,16.0,16.0,37400.0],["1998-05-14",15.8125,16.0,15.5,15.7188,31200.0],["1998-05-15",15.6875,15.875,14.4375,15.0,64400.0],["1998-05-18",14.75,16.0,14.75,15.7812,193200.0],["1998-05-19",15.6875,16.0625,15.6875,15.75,18600.0],["1998-05-20",15.8125,16.4688,15.625,16.1875,98800.0],["1998-05-21",16.4375,17.25,16.25,16.875,56800.0],["1998-05-22",16.75,17.0,16.1875,16.4375,29600.0],["1998-05-26",16.4375,16.4375,15.75,15.75,20200.0],["1998-05-27",15.5625,16.25,15.375,15.875,61400.0],["1998-05-28",15.875,16.875,15.875,16.5625,108600.0],["1998-05-29",16.6875,17.0,16.625,16.875,154000.0],["1998-06-01",16.875,16.9375,16.5,16.9375,19800.0],["1998-06-02",16.5625,17.1875,16.5,16.625,89800.0],["1998-06-03",16.5,16.875,16.0625,16.0625,49800.0],["1998-06-04",16.5,16.5,15.5,15.75,71800.0],["1998-06-05",15.75,15.8125,15.25,15.5,283200.0],["1998-06-08",15.5,16.0,15.5,15.9062,114200.0],["1998-06-09",15.625,16.0,15.625,15.8438,7400.0],["1998-06-10",16.125,16.125,15.5,15.75,11400.0],["1998-06-11",15.8125,16.2188,15.5,15.8906,64200.0],["1998-06-12",16.3125,16.375,15.5,16.1875,42600.0],["1998-06-15",16.125,16.75,16.0625,16.0625,170000.0],["1998-06-16",16.6875,16.6875,16.1875,16.1875,13400.0],["1998-06-17",16.7188,16.7188,16.1875,16.3125,80200.0],["1998-06-18",16.5625,16.5625,15.625,15.6875,229800.0],["1998-06-19",15.5625,15.8125,14.3125,15.125,346800.0],["1998-06-22",15.0,15.8125,15.0,15.3125,198600.0],["1998-06-23",15.75,16.125,15.625,15.875,98000.0],["1998-06-24",15.75,16.625,15.75,16.625,89800.0],["1998-06-25",16.5,17.0625,16.5,17.0,105000.0],["1998-06-26",16.5,17.0,16.5,16.8125,93000.0],["1998-06-29",16.875,17.375,16.6875,17.375,74400.0],["1998-06-30",17.5,18.1875,17.375,17.4688,121200.0],["1998-07-01",17.625,18.125,17.375,18.0625,226000.0],["1998-07-02",18.25,19.0625,18.0,18.25,211600.0],["1998-07-06",18.25,18.625,17.4375,17.875,181200.0],["1998-07-07",17.875,18.125,17.5,17.5,37600.0],["1998-07-08",18.25,18.5,17.875,18.1875,66200.0],["1998-07-09",17.875,18.4375,17.5,18.0625,50000.0],["1998-07-10",18.0625,18.0625,17.4688,17.9375,8000.0],["1998-07-13",18.0625,18.0625,17.75,17.75,1400.0],["1998-07-14",17.8125,18.125,17.8125,17.8125,21400.0],["1998-07-15",17.8125,18.3125,17.8125,17.9375,50800.0],["1998-07-16",17.875,18.6562,17.8125,18.375,462400.0],["1998-07-17",18.5,18.625,17.8125,17.8125,107600.0],["1998-07-20",18.125,18.375,17.8125,18.375,42800.0],["1998-07-21",17.8125,18.5625,17.8125,18.1875,57400.0],["1998-07-22",18.375,18.5625,18.0625,18.25,148600.0],["1998-07-23",18.4375,18.875,18.1875,18.3125,293000.0],["1998-07-24",18.3125,18.4062,18.0625,18.0625,46600.0],["1998-07-27",18.0625,18.5,17.9375,18.0,114800.0],["1998-07-28",17.6875,17.9688,17.5625,17.5625,128800.0],["1998-07-29",18.0625,18.1875,17.5,18.0,42200.0],["1998-07-30",17.6875,18.8125,17.6875,18.25,102800.0],["1998-07-31",18.75,18.75,17.9375,17.9375,37200.0],["1998-08-03",17.875,18.5,17.0,17.0312,61600.0],["1998-08-04",17.3125,17.3125,16.75,16.9375,107800.0],["1998-08-05",16.875,17.25,16.125,17.25,71400.0],["1998-08-06",17.0625,17.625,16.6875,17.0,100800.0],["1998-08-07",17.0,17.5,17.0,17.0156,59600.0],["1998-08-10",17.0,17.75,16.9062,17.375,15200.0],["1998-08-11",17.0,17.0,16.0,16.6875,143200.0],["1998-08-12",16.8125,17.4844,16.75,17.3125,106000.0],["1998-08-13",16.75,17.125,16.5625,17.125,36600.0],["1998-08-14",17.0,17.125,16.5,16.75,64600.0],["1998-08-17",16.5,17.6875,16.0,17.5625,123400.0],["1998-08-18",17.0625,18.0,17.0625,17.5312,31400.0],["1998-08-19",18.0,18.0,17.125,17.5,12800.0],["1998-08-20",17.25,17.375,16.875,17.0,20000.0],["1998-08-21",17.375,17.375,16.4375,17.0625,23600.0],["1998-08-24",16.8125,17.0,16.375,16.375,28600.0],["1998-08-25",16.875,16.875,16.4375,16.5625,28000.0],["1998-08-26",16.25,16.5938,16.0,16.5938,36200.0],["1998-08-27",16.0,16.75,15.5625,16.5,141600.0],["1998-08-28",16.0312,16.5625,15.9375,16.0312,97600.0],["1998-08-31",16.0,16.5,15.75,16.125,218600.0],["1998-09-01",16.0,16.5,15.8125,16.5,131800.0],["1998-09-02",16.125,16.875,16.125,16.25,19400.0],["1998-09-03",16.25,16.375,16.1875,16.1875,96800.0],["1998-09-04",16.375,16.375,16.0,16.125,83400.0],["1998-09-08",16.625,18.25,16.5,18.25,210800.0],["1998-09-09",17.8125,18.375,17.8125,18.1875,163200.0],["1998-09-10",18.0,18.3125,17.5,18.0938,103800.0],["1998-09-11",18.125,18.75,18.0938,18.75,77000.0],["1998-09-14",18.75,19.75,18.75,18.8125,169200.0],["1998-09-15",19.0,19.0,18.5625,18.875,87000.0],["1998-09-16",18.9375,18.9375,18.5,18.5,85200.0],["1998-09-17",18.5,18.5,17.125,17.5,180800.0],["1998-09-18",17.875,18.0,17.0625,17.5,141400.0],["1998-09-21",17.0,17.3594,16.875,17.0,56400.0],["1998-09-22",17.5,17.5,16.9375,17.375,249600.0],["1998-09-23",17.375,18.0625,17.25,17.4375,74400.0],["1998-09-24",17.7969,18.0,17.4375,17.75,72800.0],["1998-09-25",17.5,17.9375,17.4375,17.6875,31200.0],["1998-09-28",18.0,18.0,17.4375,17.9688,22800.0],["1998-09-29",17.4375,18.125,17.4375,18.125,47400.0],["1998-09-30",18.125,18.5,17.5312,18.5,62800.0],["1998-10-01",18.0,18.1562,17.5625,17.6875,28800.0],["1998-10-02",18.0,18.0,16.0625,16.375,227000.0],["1998-10-05",15.75,16.3125,13.75,14.0,376400.0],["1998-10-06",13.0,13.625,12.25,12.5,339800.0],["1998-10-07",12.375,12.75,12.375,12.5625,460400.0],["1998-10-08",12.3125,12.625,11.1875,11.3125,314800.0],["1998-10-09",11.5,11.9375,11.125,11.5,42800.0],["1998-10-12",13.0,13.25,12.4375,12.75,50200.0],["1998-10-13",13.0,13.1875,12.5,13.0,8000.0],["1998-10-14",13.1875,13.4375,12.6719,13.4375,7400.0],["1998-10-15",13.0,13.5625,13.0,13.25,40800.0],["1998-10-16",13.0625,16.3672,13.0625,16.0,339600.0],["1998-10-19",15.4375,16.5,15.25,16.125,228400.0],["1998-10-20",16.5,16.9375,15.6875,15.75,92600.0],["1998-10-21",15.5,15.5,14.6875,15.3125,129200.0],["1998-10-22",15.0,15.0625,14.5625,14.9688,119400.0],["1998-10-23",15.25,15.25,14.9375,15.25,26800.0],["1998-10-26",15.375,15.875,14.5,15.625,36000.0],["1998-10-27",15.625,16.5,15.625,16.0,30600.0],["1998-10-28",16.0,16.5,15.6562,16.375,81400.0],["1998-10-29",16.125,16.375,16.0,16.0625,32000.0],["1998-10-30",16.375,17.0,16.25,17.0,256200.0],["1998-11-02",16.9375,17.8125,16.6875,17.625,110800.0],["1998-11-03",17.75,17.75,16.9375,17.1875,115000.0],["1998-11-04",17.5,17.75,17.0,17.25,59200.0],["1998-11-05",17.375,17.875,17.1562,17.5,13800.0],["1998-11-06",17.625,17.75,17.5625,17.5625,10200.0],["1998-11-09",17.3125,17.625,17.0625,17.5625,41000.0],["1998-11-10",17.75,17.75,17.375,17.625,32200.0],["1998-11-11",18.0,18.4688,17.75,18.375,65000.0],["1998-11-12",18.125,18.5,18.125,18.25,176800.0],["1998-11-13",18.125,18.75,18.0,18.125,16400.0],["1998-11-16",18.3125,18.4844,17.9375,17.9375,106600.0],["1998-11-17",17.9375,18.0,17.875,17.875,20600.0],["1998-11-18",18.0,18.4375,17.9375,18.0,14000.0],["1998-11-19",18.4375,19.25,18.0625,18.75,174200.0],["1998-11-20",18.5,18.5625,18.375,18.375,72200.0],["1998-11-23",18.5,18.5,18.3125,18.3125,13800.0],["1998-11-24",18.5,18.875,18.25,18.25,130800.0],["1998-11-25",18.25,18.6875,17.625,17.6875,78800.0],["1998-11-27",17.75,17.75,17.75,17.75,400.0],["1998-11-30",17.6875,18.3125,17.6875,17.7812,40600.0],["1998-12-01",17.5,17.875,17.1875,17.625,31000.0],["1998-12-02",17.375,17.75,17.3125,17.6875,24000.0],["1998-12-03",17.25,17.875,17.1875,17.375,41200.0],["1998-12-04",17.25,17.25,16.75,16.9062,71200.0],["1998-12-07",16.8125,17.0625,16.125,16.3125,58200.0],["1998-12-08",16.125,16.3125,15.5,15.5625,33600.0],["1998-12-09",16.0,16.25,15.5625,16.2188,282000.0],["1998-12-10",16.375,17.3438,16.3125,17.3438,77000.0],["1998-12-11",16.875,17.25,16.875,17.0,143000.0],["1998-12-14",16.9375,17.0938,16.5625,16.625,7800.0],["1998-12-15",16.6875,16.875,16.125,16.125,68600.0],["1998-12-16",16.0312,16.25,14.9375,15.875,507400.0],["1998-12-17",15.875,15.9375,15.625,15.9375,458400.0],["1998-12-18",16.0938,16.625,15.75,15.7812,74400.0],["1998-12-21",15.75,16.25,14.5,15.25,165800.0],["1998-12-22",14.875,15.8125,14.875,15.8125,39800.0],["1998-12-23",15.75,16.125,15.75,16.0,101400.0],["1998-12-24",15.875,15.875,15.4375,15.625,17400.0],["1998-12-28",16.0625,16.5,15.75,15.875,91400.0],["1998-12-29",16.0,16.5,15.9375,16.5,146800.0],["1998-12-30",16.5625,16.5625,16.25,16.3125,267400.0],["1998-12-31",17.0,17.5,16.9375,17.25,278200.0],["1999-01-04",15.875,17.0625,15.875,16.625,29000.0],["1999-01-05",17.0,17.0,16.5625,16.5625,40200.0],["1999-01-06",17.0,17.375,16.3125,17.0,97200.0],["1999-01-07",17.375,17.5,16.5,16.5625,31800.0],["1999-01-08",16.5,17.125,15.6875,15.6875,47400.0],["1999-01-11",15.625,16.3125,15.625,16.125,94600.0],["1999-01-12",15.875,16.25,15.875,15.875,89200.0],["1999-01-13",15.0625,16.125,14.8125,15.5,23600.0],["1999-01-14",15.8125,16.25,15.8125,16.0,10600.0],["1999-01-15",15.8125,16.5,15.8125,16.5,16000.0],["1999-01-19",16.1875,16.625,16.1875,16.5,14200.0],["1999-01-20",16.5,17.25,16.5,16.9062,200000.0],["1999-01-21",16.625,17.25,16.625,17.25,33600.0],["1999-01-22",17.3438,18.6875,17.125,18.3438,174400.0],["1999-01-25",18.125,19.5,18.0,19.25,285400.0],["1999-01-26",19.25,19.625,18.3438,18.625,250200.0],["1999-01-27",18.5,19.0,18.25,18.4375,144600.0],["1999-01-28",18.375,18.375,17.75,18.25,69600.0],["1999-01-29",18.0,18.5,17.6875,18.4375,55200.0],["1999-02-01",17.875,18.5,17.75,18.125,95600.0],["1999-02-02",17.8125,18.25,17.5,17.6875,147000.0],["1999-02-03",17.5,17.9375,17.2812,17.9375,55400.0],["1999-02-04",17.9375,18.4375,17.5,18.1562,69600.0],["1999-02-05",17.8125,18.125,17.4375,17.4375,5400.0],["1999-02-08",17.5,17.5,16.4375,16.4375,184200.0],["1999-02-09",16.3125,16.375,15.75,15.75,45200.0],["1999-02-10",15.75,16.3125,15.75,16.25,27200.0],["1999-02-11",16.3125,16.3125,16.0,16.1562,167400.0],["1999-02-12",16.4375,16.4375,16.0,16.0469,7800.0],["1999-02-16",16.4375,16.625,15.75,15.9375,24800.0],["1999-02-17",15.6875,16.0,15.6875,15.875,28000.0],["1999-02-18",16.125,16.875,15.875,16.3125,42000.0],["1999-02-19",16.875,16.875,16.1875,16.25,12600.0],["1999-02-22",16.5625,16.5625,15.9375,16.1875,13800.0],["1999-02-23",16.0,16.625,16.0,16.625,60600.0],["1999-02-24",16.75,17.375,16.5,17.1875,31200.0],["1999-02-25",17.0938,18.25,17.0,18.0625,61600.0],["1999-02-26",18.0625,18.0625,17.6875,17.75,123200.0],["1999-03-01",17.75,17.8281,17.625,17.75,211200.0],["1999-03-02",17.75,18.5,17.625,18.5,66000.0],["1999-03-03",17.75,17.75,17.5,17.5,14400.0],["1999-03-04",17.5,18.5,17.5,17.6875,27000.0],["1999-03-05",18.2188,18.2188,16.4375,16.75,500800.0],["1999-03-08",16.625,16.6562,15.6875,16.3125,126200.0],["1999-03-09",16.1875,16.25,15.6875,15.875,55400.0],["1999-03-10",15.875,16.4375,15.875,16.0625,71200.0],["1999-03-11",16.0625,16.0625,15.8125,15.9375,82600.0],["1999-03-12",15.875,15.9375,15.375,15.375,181200.0],["1999-03-15",15.3125,15.3125,14.0,14.625,63200.0],["1999-03-16",14.6875,14.6875,14.0,14.25,94200.0],["1999-03-17",14.0625,14.5,14.0312,14.1562,21600.0],["1999-03-18",14.2812,14.2812,12.5625,12.8125,397400.0],["1999-03-19",12.75,12.7812,11.9062,11.9688,366600.0],["1999-03-22",12.125,12.125,11.9062,12.0,625400.0],["1999-03-23",12.0,12.3125,11.8438,12.25,475800.0],["1999-03-24",12.1875,12.4375,12.125,12.25,115600.0],["1999-03-25",12.25,12.6875,12.25,12.6875,312200.0],["1999-03-26",12.5625,12.6875,12.4062,12.5625,75200.0],["1999-03-29",12.5,12.875,12.5,12.625,301600.0],["1999-03-30",12.75,13.125,12.75,13.0,25600.0],["1999-03-31",13.1875,13.3125,12.8125,12.8125,107800.0],["1999-04-01",12.8125,13.0625,12.25,12.375,130600.0],["1999-04-05",12.25,12.5625,12.25,12.5,231400.0],["1999-04-06",12.5,12.5,12.2188,12.2188,36400.0],["1999-04-07",12.375,12.375,11.9688,11.9688,44600.0],["1999-04-08",12.1875,12.1875,10.8125,11.0,322600.0],["1999-04-09",11.0625,11.0625,10.875,10.9375,371600.0],["1999-04-12",11.125,11.125,10.8438,10.9688,354600.0],["1999-04-13",11.125,11.125,10.6562,10.7812,201400.0],["1999-04-14",10.7812,10.9375,10.75,10.7812,364400.0],["1999-04-15",10.9375,10.9375,10.75,10.9375,179600.0],["1999-04-16",10.7812,12.4375,10.75,11.6875,291400.0],["1999-04-19",11.9375,12.25,11.5625,11.6875,381000.0],["1999-04-20",12.125,12.125,11.0,11.125,60600.0],["1999-04-21",11.0625,12.0,11.0625,11.625,298400.0],["1999-04-22",12.0,13.1875,11.375,11.4375,172400.0],["1999-04-23",11.375,12.5625,11.375,12.25,118200.0],["1999-04-26",12.25,13.0,12.25,12.5,120200.0],["1999-04-27",12.4062,12.6875,12.25,12.625,177800.0],["1999-04-28",12.6875,13.625,12.5938,13.5,174800.0],["1999-04-29",13.25,15.625,13.25,14.25,239600.0],["1999-04-30",14.375,15.75,14.375,15.1562,210000.0],["1999-05-03",15.4375,16.7188,15.4375,15.9375,331000.0],["1999-05-04",16.0,16.0938,15.4375,15.4688,159200.0],["1999-05-05",15.375,15.375,14.2188,14.4062,173200.0],["1999-05-06",14.5312,14.5312,14.4375,14.4375,11000.0],["1999-05-07",14.5625,14.5625,14.125,14.125,6400.0],["1999-05-10",14.4062,14.4062,14.0938,14.125,18800.0],["1999-05-11",14.25,14.5,14.0,14.0,222800.0],["1999-05-12",14.0625,14.125,13.9375,13.9688,36800.0],["1999-05-13",13.9688,14.125,13.9688,14.0625,23000.0],["1999-05-14",14.0,14.0625,13.9062,13.9688,61000.0],["1999-05-17",13.875,13.9375,13.75,13.8438,71600.0],["1999-05-18",13.625,13.875,13.5625,13.5625,21000.0],["1999-05-19",13.5,13.6875,13.375,13.375,14400.0],["1999-05-20",13.375,13.8125,13.125,13.5,33400.0],["1999-05-21",13.3125,13.8125,13.25,13.25,48600.0],["1999-05-24",13.75,13.8125,13.5,13.8125,45200.0],["1999-05-25",13.6875,13.8125,13.1875,13.4375,95200.0],["1999-05-26",13.6562,13.6875,13.25,13.2812,19000.0],["1999-05-27",13.25,13.25,12.75,13.0,232600.0],["1999-05-28",13.125,13.125,12.8125,12.8125,112000.0],["1999-06-01",12.75,13.125,12.75,13.125,39600.0],["1999-06-02",13.2812,13.3125,12.875,13.25,46800.0],["1999-06-03",13.3125,13.3125,12.875,13.0625,170600.0],["1999-06-04",12.75,13.125,12.75,13.0625,57200.0],["1999-06-07",13.0625,13.125,12.9375,12.9375,76800.0],["1999-06-08",12.875,12.9375,12.5,12.5625,66200.0],["1999-06-09",12.5,12.5,12.0,12.125,228000.0],["1999-06-10",12.125,12.3125,11.875,12.0625,330800.0],["1999-06-11",11.9375,12.0,11.7188,11.9375,89200.0],["1999-06-14",11.9062,12.0625,11.625,11.9062,192200.0],["1999-06-15",11.8125,11.8125,11.7344,11.7812,751000.0],["1999-06-16",12.0,12.0625,11.9375,12.0625,44200.0],["1999-06-17",12.0,12.0625,11.6875,11.6875,126400.0],["1999-06-18",11.7812,11.875,11.6875,11.8125,171000.0],["1999-06-21",11.875,11.875,11.6875,11.8125,122400.0],["1999-06-22",11.6875,11.8125,11.4375,11.4375,332400.0],["1999-06-23",11.625,11.625,11.1562,11.1875,130200.0],["1999-06-24",11.3125,11.5625,11.125,11.3125,257400.0],["1999-06-25",11.3125,11.625,11.3125,11.5,544000.0],["1999-06-28",11.5625,12.625,11.5625,12.4375,173200.0],["1999-06-29",12.375,13.0,11.5625,13.0,85000.0],["1999-06-30",13.125,13.5625,12.9375,13.0625,99200.0],["1999-07-01",13.5625,14.0,13.125,14.0,86000.0],["1999-07-02",14.0,14.0,13.4375,13.5,88600.0],["1999-07-06",13.5312,14.6875,13.5312,14.375,166600.0],["1999-07-07",14.5,14.5,12.4375,12.75,154800.0],["1999-07-08",12.9375,14.0625,12.75,14.0,158200.0],["1999-07-09",14.0,14.0625,13.875,14.0625,155400.0],["1999-07-12",13.875,14.3125,13.875,14.25,70000.0],["1999-07-13",14.375,14.4375,14.1562,14.4375,94400.0],["1999-07-14",14.4375,16.1875,14.4062,15.875,500400.0],["1999-07-15",15.5625,16.9375,15.375,16.75,494000.0],["1999-07-16",16.5625,17.375,16.1875,16.5,178200.0],["1999-07-19",16.2969,16.5312,15.125,15.625,226200.0],["1999-07-20",15.75,15.75,15.0,15.3125,106400.0],["1999-07-21",15.375,15.375,14.5625,15.0,277000.0],["1999-07-22",15.0312,15.3125,14.8125,15.25,162600.0],["1999-07-23",15.1562,15.2344,14.8438,15.0,62000.0],["1999-07-26",15.0312,15.1875,14.8438,15.0625,180200.0],["1999-07-27",15.0625,15.1875,13.5,14.1875,462800.0],["1999-07-28",14.6875,14.75,14.25,14.6875,176200.0],["1999-07-29",14.75,14.8125,12.875,13.375,531000.0],["1999-07-30",13.5,14.5625,13.25,14.25,89600.0],["1999-08-02",14.25,14.9375,14.0625,14.875,41200.0],["1999-08-03",14.8125,15.0,14.6562,15.0,63200.0],["1999-08-04",15.0625,15.125,14.5625,14.875,103600.0],["1999-08-05",14.75,14.75,14.5,14.6875,55600.0],["1999-08-06",14.5,14.6875,13.625,13.625,60800.0],["1999-08-09",14.0625,14.0625,12.875,13.0,158400.0],["1999-08-10",12.75,13.0,12.75,13.0,69600.0],["1999-08-11",12.875,13.0938,12.5,12.75,98200.0],["1999-08-12",13.1875,13.25,12.8125,12.875,25600.0],["1999-08-13",13.125,13.125,12.375,12.375,42400.0],["1999-08-16",12.5,13.0,12.5,12.5625,42000.0],["1999-08-17",12.375,13.0,12.375,13.0,212600.0],["1999-08-18",13.0625,14.125,12.75,13.625,51200.0],["1999-08-19",13.375,13.8438,13.1875,13.8438,33600.0],["1999-08-20",13.9688,14.125,13.3438,13.5,32000.0],["1999-08-23",13.6562,15.25,13.5,14.3438,75200.0],["1999-08-24",14.5,15.125,14.5,14.9375,40800.0],["1999-08-25",15.1875,15.25,14.0,15.125,232000.0],["1999-08-26",15.1875,15.3125,14.9375,15.2812,57200.0],["1999-08-27",15.0156,15.625,14.9688,15.125,53600.0],["1999-08-30",14.875,15.0,14.7812,14.9375,144800.0],["1999-08-31",15.25,15.5,14.9375,14.9375,36800.0],["1999-09-01",14.9688,15.0,14.5625,14.7188,46000.0],["1999-09-02",14.5,14.5,14.0,14.0,126800.0],["1999-09-03",14.125,14.5,14.0625,14.0625,5000.0],["1999-09-07",14.25,14.5625,13.9688,14.5312,187600.0],["1999-09-08",14.375,14.5938,14.0625,14.5,82600.0],["1999-09-09",14.5,14.5625,14.3125,14.4062,41000.0],["1999-09-10",14.3281,14.4375,13.5625,14.0,35000.0],["1999-09-13",13.9062,14.0625,13.8125,14.0,21200.0],["1999-09-14",14.0625,14.0625,13.75,14.0625,4200.0],["1999-09-15",13.9062,14.1875,13.875,14.0,136200.0],["1999-09-16",13.9062,14.375,13.875,14.2188,66000.0],["1999-09-17",14.5,15.25,14.5,14.9062,53600.0],["1999-09-20",14.75,14.875,14.4375,14.6562,49800.0],["1999-09-21",14.625,14.625,14.0,14.25,70800.0],["1999-09-22",14.375,14.375,13.9375,14.1875,58400.0],["1999-09-23",14.125,14.25,12.9375,12.9375,98400.0],["1999-09-24",13.375,13.375,12.4375,13.0,90200.0],["1999-09-27",13.0938,13.125,12.9375,12.9375,223000.0],["1999-09-28",13.0312,13.125,12.8125,12.9375,232800.0],["1999-09-29",12.9688,13.0312,12.4375,12.625,248200.0],["1999-09-30",12.6875,12.875,11.75,12.0,284600.0],["1999-10-01",11.9688,12.125,11.5,11.6875,397000.0],["1999-10-04",11.6562,11.8125,11.625,11.75,97000.0],["1999-10-05",11.6562,12.0,11.6562,11.9375,200000.0],["1999-10-06",11.875,12.0,11.6875,11.6875,101200.0],["1999-10-07",11.9688,11.9688,11.625,11.6875,90800.0],["1999-10-08",11.6875,11.6875,11.625,11.625,39600.0],["1999-10-11",11.6875,11.6875,11.4062,11.5,13400.0],["1999-10-12",11.4844,11.6875,11.4844,11.6875,49400.0],["1999-10-13",11.6875,12.5,11.625,11.9375,37000.0],["1999-10-14",13.0625,13.4375,12.5,12.875,98000.0],["1999-10-15",12.5,12.7812,12.0625,12.375,65000.0],["1999-10-18",12.125,12.25,11.6875,12.0,58600.0],["1999-10-19",12.25,12.875,12.1875,12.5625,181000.0],["1999-10-20",13.0,13.625,12.75,13.375,48200.0],["1999-10-21",13.3125,14.5,13.0,14.5,87600.0],["1999-10-22",14.2188,14.5,13.875,14.25,46000.0],["1999-10-25",14.0938,14.0938,14.0,14.0,40200.0],["1999-10-26",14.1875,14.625,14.1094,14.625,77800.0],["1999-10-27",14.6875,15.0,14.1875,14.4375,54600.0],["1999-10-28",14.5,14.9062,14.375,14.7812,55000.0],["1999-10-29",14.9062,15.0,14.375,14.375,42400.0],["1999-11-01",14.8438,14.875,14.5,14.5,10600.0],["1999-11-02",14.4375,14.875,14.4375,14.5,10800.0],["1999-11-03",14.625,14.625,14.25,14.5625,13200.0],["1999-11-04",14.1562,14.4688,13.875,13.875,88200.0],["1999-11-05",13.875,14.5,13.0938,13.2812,60400.0],["1999-11-08",13.0,13.6875,12.9375,13.25,68000.0],["1999-11-09",13.375,14.25,13.3125,14.25,48400.0],["1999-11-10",14.125,14.6875,14.125,14.5,25600.0],["1999-11-11",14.5,14.875,14.4062,14.5625,72000.0],["1999-11-12",14.4375,14.75,14.3125,14.5,39000.0],["1999-11-15",14.375,14.75,14.2812,14.75,130600.0],["1999-11-16",14.75,14.75,14.25,14.5,97600.0],["1999-11-17",14.25,14.75,14.25,14.25,51800.0],["1999-11-18",14.5938,14.5938,14.0312,14.3125,51000.0],["1999-11-19",14.4688,14.4688,14.0,14.1875,95000.0],["1999-11-22",14.2188,14.25,14.125,14.125,137000.0],["1999-11-23",14.1719,14.1875,14.0,14.0,40400.0],["1999-11-24",14.0312,14.0625,13.9688,14.0,36600.0],["1999-11-26",14.2812,14.2812,14.1875,14.2812,2000.0],["1999-11-29",14.3125,14.3125,14.0,14.0312,245200.0],["1999-11-30",14.0,14.0625,13.5,14.0312,144400.0],["1999-12-01",14.0,14.1875,13.75,13.75,235200.0],["1999-12-02",13.75,14.0,13.75,13.875,57400.0],["1999-12-03",13.9062,14.0625,13.9062,13.9062,9600.0],["1999-12-06",13.7812,14.3125,13.7812,14.0,84000.0],["1999-12-07",13.9688,13.9688,13.75,13.8125,120000.0],["1999-12-08",13.875,14.4062,13.875,14.0,58400.0],["1999-12-09",14.4375,14.4375,13.6875,13.6875,38200.0],["1999-12-10",13.8438,13.8438,13.5625,13.75,97600.0],["1999-12-13",13.8125,13.8125,13.5312,13.7344,8200.0],["1999-12-14",13.7812,13.875,13.5,13.875,84000.0],["1999-12-15",13.6875,14.125,13.5,13.75,66600.0],["1999-12-16",14.0,14.375,13.875,14.3125,54600.0],["1999-12-17",14.625,15.1875,14.625,14.8125,78400.0],["1999-12-20",14.8438,15.0,14.625,14.9062,39000.0],["1999-12-21",14.625,14.9062,14.375,14.375,79200.0],["1999-12-22",14.4062,14.5625,14.2812,14.4062,89400.0],["1999-12-23",14.5,14.5625,13.875,14.125,209400.0],["1999-12-27",14.0,14.125,13.8125,13.9688,121400.0],["1999-12-28",13.875,14.75,13.6875,14.5,52400.0],["1999-12-29",14.625,15.0,14.25,14.9375,10000.0],["1999-12-30",14.6875,14.9375,14.375,14.9375,20000.0],["1999-12-31",14.8438,14.9375,14.6875,14.9375,13000.0],["2000-01-03",14.9062,14.9062,14.25,14.5,44000.0],["2000-01-04",14.25,14.375,14.25,14.25,90400.0],["2000-01-05",14.2656,14.5938,14.25,14.5,54200.0],["2000-01-06",14.4062,14.6875,14.25,14.4375,49600.0],["2000-01-07",14.4375,14.8125,14.4375,14.5,542400.0],["2000-01-10",14.5,14.8125,14.4688,14.6562,236000.0],["2000-01-11",14.8438,14.875,14.3125,14.3125,93200.0],["2000-01-12",14.25,14.2812,13.6875,13.875,64000.0],["2000-01-13",14.0625,14.0625,13.5625,13.75,377800.0],["2000-01-14",13.75,15.0,13.75,14.625,129200.0],["2000-01-18",14.5,15.0625,14.4375,14.9375,169200.0],["2000-01-19",14.875,15.0,14.6875,14.6875,53000.0],["2000-01-20",14.875,14.875,14.1875,14.2812,36200.0],["2000-01-21",14.4844,14.5,14.25,14.3125,259200.0],["2000-01-24",14.3125,14.375,13.6875,13.75,45600.0],["2000-01-25",13.875,14.125,13.5469,14.0625,169800.0],["2000-01-26",13.875,14.1875,13.875,14.0,64000.0],["2000-01-27",14.375,14.5625,14.0,14.375,163600.0],["2000-01-28",14.4062,14.6875,14.4062,14.6875,231000.0],["2000-01-31",14.5938,15.9375,14.5,15.625,394000.0],["2000-02-01",15.6719,15.9375,14.5625,14.875,89000.0],["2000-02-02",15.0,15.25,14.9375,15.0625,34800.0],["2000-02-03",15.0,16.0,15.0,15.9375,502600.0],["2000-02-04",16.125,16.3125,16.0,16.1562,197000.0],["2000-02-07",16.1562,16.1875,15.875,15.9688,30400.0],["2000-02-08",16.0,16.25,13.75,14.125,231400.0],["2000-02-09",14.0,16.9375,14.0,16.75,547600.0],["2000-02-10",16.4688,16.8125,16.3125,16.75,205600.0],["2000-02-11",16.75,17.0938,16.5,16.9375,236400.0],["2000-02-14",16.875,17.5,16.75,17.5,141200.0],["2000-02-15",16.9688,17.75,16.9688,17.75,270800.0],["2000-02-16",17.6406,17.9375,17.5,17.5,63600.0],["2000-02-17",17.9688,18.0,17.5,18.0,190400.0],["2000-02-18",17.8125,17.9375,17.625,17.625,70000.0],["2000-02-22",17.7344,18.0625,17.25,17.5,158600.0],["2000-02-23",17.2031,17.5625,17.125,17.125,67200.0],["2000-02-24",17.0625,17.25,16.5,16.9062,150400.0],["2000-02-25",16.7656,17.3125,16.75,17.0625,33000.0],["2000-02-28",16.8125,18.5,16.8125,18.0,47600.0],["2000-02-29",17.8125,19.1875,17.8125,18.6875,186600.0],["2000-03-01",18.5156,19.1875,18.5156,19.1875,112200.0],["2000-03-02",19.1094,20.125,18.9375,19.1875,120400.0],["2000-03-03",19.3281,20.0625,19.1875,19.625,136200.0],["2000-03-06",19.9062,20.5,17.25,18.9375,248200.0],["2000-03-07",19.5469,19.8125,18.875,19.125,74200.0],["2000-03-08",19.3125,21.0,19.125,20.0625,269000.0],["2000-03-09",20.0625,21.375,19.8125,21.0625,488400.0],["2000-03-10",21.25,21.8125,21.2188,21.5312,453600.0],["2000-03-13",21.4375,22.375,21.4375,21.7188,234400.0],["2000-03-14",21.7656,22.4375,21.7188,22.1875,306400.0],["2000-03-15",22.1562,22.75,21.875,22.4375,545800.0],["2000-03-16",22.2812,22.3125,20.8125,21.3125,115600.0],["2000-03-17",20.0938,20.3125,19.4375,20.3125,271000.0],["2000-03-20",20.0625,21.6875,20.0625,21.0625,245400.0],["2000-03-21",21.0781,21.625,20.875,21.4688,113600.0],["2000-03-22",21.125,22.5,21.125,22.0,53600.0],["2000-03-23",22.0625,22.2812,21.25,21.7812,86400.0],["2000-03-24",21.625,21.9688,21.375,21.4375,181000.0],["2000-03-27",21.375,22.0,21.0312,21.125,237400.0],["2000-03-28",21.2344,21.9688,21.1875,21.3125,76200.0],["2000-03-29",21.3125,22.0,20.9375,21.25,305000.0],["2000-03-30",21.0625,22.25,21.0625,22.0938,93600.0],["2000-03-31",21.5,22.625,21.4375,22.5,423000.0],["2000-04-03",22.4844,23.0,21.75,22.8438,376400.0],["2000-04-04",23.25,25.875,23.25,25.0,415200.0],["2000-04-05",24.3125,25.375,23.375,23.875,183100.0],["2000-04-06",24.4688,25.3125,24.0,24.375,128600.0],["2000-04-07",24.875,25.3125,22.5,24.1875,173800.0],["2000-04-10",24.0625,24.1875,23.625,23.625,166400.0],["2000-04-11",23.625,24.0,22.875,23.9375,30900.0],["2000-04-12",23.625,25.25,23.625,25.0,43300.0],["2000-04-13",23.8125,25.8125,22.75,22.8125,179100.0],["2000-04-14",22.4375,22.4375,21.0625,22.25,94300.0],["2000-04-17",21.625,22.5,21.375,22.5,251600.0],["2000-04-18",22.25,24.125,21.875,24.125,267700.0],["2000-04-19",23.875,25.1875,23.875,25.0,262600.0],["2000-04-20",24.5938,25.5,24.25,25.25,65300.0],["2000-04-24",24.0312,29.9375,23.5,29.875,662100.0],["2000-04-25",29.4375,29.4375,26.625,28.75,426400.0],["2000-04-26",28.2188,29.125,27.75,28.875,244000.0],["2000-04-27",29.2188,33.0,28.375,32.125,319800.0],["2000-04-28",31.9062,32.125,31.1875,31.375,479500.0],["2000-05-01",31.375,31.875,30.375,31.1875,366600.0],["2000-05-02",29.75,31.125,28.0,30.25,379500.0],["2000-05-03",29.9375,30.0,28.0,28.375,226400.0],["2000-05-04",30.0,30.0,28.75,29.5,116100.0],["2000-05-05",29.5312,29.75,28.25,28.5,96300.0],["2000-05-08",28.8125,29.375,27.9375,28.625,79100.0],["2000-05-09",30.125,31.0,29.5,30.125,431000.0],["2000-05-10",30.0625,30.625,29.5,30.5,308700.0],["2000-05-11",30.5938,30.75,29.5,29.75,250600.0],["2000-05-12",29.75,30.75,28.75,28.9375,879900.0],["2000-05-15",28.25,28.5625,27.5,28.25,180100.0],["2000-05-16",28.0,28.875,27.8125,28.0,165200.0],["2000-05-17",27.9375,28.5,27.5,28.4375,50100.0],["2000-05-18",28.5,29.0,28.1875,28.6875,103400.0],["2000-05-19",28.5,29.0,28.5,29.0,128100.0],["2000-05-22",28.6875,29.0,28.0,29.0,42900.0],["2000-05-23",28.5,29.375,28.5,28.6875,131000.0],["2000-05-24",28.6875,28.6875,27.25,27.875,65400.0],["2000-05-25",27.5,28.375,27.5,27.75,55500.0],["2000-05-26",26.875,27.0625,25.0,25.75,171200.0],["2000-05-30",26.0625,26.75,24.75,25.625,202600.0],["2000-05-31",25.75,26.0,25.375,26.0,64000.0],["2000-06-01",26.9375,27.375,26.5,27.0,32100.0],["2000-06-02",29.0,30.25,24.625,25.5,118200.0],["2000-06-05",25.125,27.0,25.125,26.9375,57800.0],["2000-06-06",27.125,28.1875,27.125,27.5625,39900.0],["2000-06-07",27.375,27.625,26.5625,27.125,17100.0],["2000-06-08",27.0,28.375,26.25,26.375,71600.0],["2000-06-09",26.0625,28.25,26.0625,27.625,38400.0],["2000-06-12",27.4375,27.7812,22.0,23.25,247600.0],["2000-06-13",23.125,24.25,23.0,23.75,300200.0],["2000-06-14",24.25,26.875,23.75,26.375,88900.0],["2000-06-15",25.8125,27.375,25.3281,27.1875,74700.0],["2000-06-16",27.2812,29.5,22.0,29.4375,192100.0],["2000-06-19",28.9688,29.875,28.5,29.8125,143800.0],["2000-06-20",29.25,30.1094,29.0625,29.625,116800.0],["2000-06-21",29.3125,30.25,29.125,30.0,51100.0],["2000-06-22",29.5,30.9375,29.25,30.0625,135500.0],["2000-06-23",30.3125,30.3438,29.375,29.625,75100.0],["2000-06-26",30.5,31.0,29.5625,31.0,105200.0],["2000-06-27",30.875,32.875,30.625,32.0,137700.0],["2000-06-28",31.75,34.9375,31.75,34.3125,220600.0],["2000-06-29",34.25,34.25,30.4375,31.3125,76800.0],["2000-06-30",31.25,32.75,28.75,30.5,230800.0],["2000-07-03",31.0,32.0,30.5,30.75,19800.0],["2000-07-05",32.25,32.25,29.75,29.75,150600.0],["2000-07-06",30.75,31.0,30.0,30.3125,149300.0],["2000-07-07",30.4375,31.3125,30.1875,30.2031,72900.0],["2000-07-10",31.0,32.0,30.375,31.0,220700.0],["2000-07-11",31.0625,31.0625,29.75,30.25,129000.0],["2000-07-12",30.0312,30.0625,29.25,29.875,84000.0],["2000-07-13",29.5,30.375,29.0,30.0,96200.0],["2000-07-14",29.625,30.375,29.625,29.75,26500.0],["2000-07-17",29.625,30.8125,29.25,30.0,63700.0],["2000-07-18",30.0625,30.8125,27.625,28.4375,104600.0],["2000-07-19",28.875,28.875,25.75,27.5,175500.0],["2000-07-20",27.625,29.125,27.125,28.5,62200.0],["2000-07-21",28.0625,28.5,24.5,26.25,180900.0],["2000-07-24",27.125,27.125,25.25,25.625,73700.0],["2000-07-25",25.625,26.125,25.3125,25.9375,124700.0],["2000-07-26",26.25,27.875,25.75,26.75,35500.0],["2000-07-27",26.0625,27.125,24.625,26.5,150700.0],["2000-07-28",25.25,26.0,24.625,25.0625,228900.0],["2000-07-31",25.0,27.75,24.875,27.5625,77100.0],["2000-08-01",26.125,29.5,26.125,27.3906,28100.0],["2000-08-02",27.375,28.0,26.6406,27.9375,34100.0],["2000-08-03",27.375,29.6875,27.375,29.0,92100.0],["2000-08-04",29.0,29.125,27.5625,27.6875,38800.0],["2000-08-07",27.6875,28.75,26.2656,26.5,34900.0],["2000-08-08",27.625,27.8125,26.125,26.625,29300.0],["2000-08-09",27.5,28.0,26.25,26.75,28200.0],["2000-08-10",27.1875,27.1875,25.375,26.0,40900.0],["2000-08-11",26.0,28.0,26.0,28.0,41000.0],["2000-08-14",26.875,28.0,26.75,27.9375,18300.0],["2000-08-15",26.75,28.0,25.5625,25.5625,144700.0],["2000-08-16",26.3438,27.5,26.0,26.0,57400.0],["2000-08-17",26.75,28.0,25.0625,28.0,35500.0],["2000-08-18",28.0,28.75,27.3281,27.4375,32300.0],["2000-08-21",27.5,28.625,27.5,28.375,42000.0],["2000-08-22",28.375,28.375,27.875,28.375,36000.0],["2000-08-23",27.875,29.25,27.8125,29.125,85300.0],["2000-08-24",29.0,29.125,27.8125,28.6875,53500.0],["2000-08-25",28.6875,29.125,27.8125,29.0,38900.0],["2000-08-28",29.0625,29.375,27.8125,28.5,34900.0],["2000-08-29",28.0,29.0,28.0,28.625,28500.0],["2000-08-30",28.25,28.875,27.875,28.625,51000.0],["2000-08-31",28.625,30.0,28.375,29.875,36300.0],["2000-09-01",29.5,30.25,29.0,29.875,51800.0],["2000-09-05",30.0,30.25,28.5,28.5,89800.0],["2000-09-06",29.6875,29.75,27.625,28.6875,15400.0],["2000-09-07",27.5625,29.5,27.5625,29.5,30400.0],["2000-09-08",29.4062,29.5,27.0,27.625,49800.0],["2000-09-11",27.625,28.1875,26.125,26.3125,47800.0],["2000-09-12",26.4375,27.125,25.9688,25.9688,23400.0],["2000-09-13",26.3125,26.3125,25.625,26.25,92700.0],["2000-09-14",25.75,28.375,25.75,27.625,55900.0],["2000-09-15",27.4375,27.625,26.8125,27.25,115800.0],["2000-09-18",26.9375,26.9375,25.625,26.6875,47900.0],["2000-09-19",25.6875,27.75,25.5625,27.75,43200.0],["2000-09-20",27.7188,29.0,27.125,28.3125,49600.0],["2000-09-21",28.1875,30.1094,27.8125,29.1875,36600.0],["2000-09-22",28.25,32.0,28.25,32.0,109900.0],["2000-09-25",31.0312,32.0,27.6875,27.6875,53900.0],["2000-09-26",28.3125,28.875,26.875,27.875,24400.0],["2000-09-27",27.3125,31.0,27.3125,30.25,82500.0],["2000-09-28",30.1875,33.0625,30.1875,33.0,121700.0],["2000-09-29",31.3125,32.75,30.75,31.375,132300.0],["2000-10-02",31.125,33.6875,30.9375,32.25,114800.0],["2000-10-03",32.5,33.125,29.875,30.4375,57400.0],["2000-10-04",31.0,31.875,30.1406,30.875,59300.0],["2000-10-05",31.1094,31.375,28.9375,30.5,36000.0],["2000-10-06",30.125,30.75,28.625,30.4375,90400.0],["2000-10-09",30.2656,30.9844,30.25,30.9844,57400.0],["2000-10-10",31.0625,31.125,26.25,26.25,97800.0],["2000-10-11",26.1875,27.5625,25.375,25.875,97100.0],["2000-10-12",26.5,27.0,25.0,25.5,59500.0],["2000-10-13",25.625,26.125,24.375,25.5,71300.0],["2000-10-16",25.625,26.0,23.25,23.25,131800.0],["2000-10-17",23.25,23.8125,21.875,22.25,172000.0],["2000-10-18",22.0625,25.375,21.75,24.6875,40700.0],["2000-10-19",24.75,27.9375,24.2656,27.4375,69600.0],["2000-10-20",27.75,27.75,25.6875,26.0625,37700.0],["2000-10-23",25.9375,26.3125,23.75,24.125,66000.0],["2000-10-24",24.25,25.75,24.0,24.0,74900.0],["2000-10-25",23.9375,24.125,23.125,23.625,180300.0],["2000-10-26",24.125,26.9375,23.5625,26.25,219400.0],["2000-10-27",26.9375,26.9375,25.4375,26.0,34200.0],["2000-10-30",25.3906,26.125,24.875,25.0,84700.0],["2000-10-31",25.5,25.5,24.375,25.1875,160200.0],["2000-11-01",24.25,25.8594,24.25,24.6875,41900.0],["2000-11-02",23.5,25.375,23.375,25.25,204800.0],["2000-11-03",25.25,25.375,24.875,25.25,43000.0],["2000-11-06",25.25,25.25,23.375,23.5,153000.0],["2000-11-07",23.6875,24.5,23.5,24.25,238800.0],["2000-11-08",24.5,24.625,24.1875,24.3125,402400.0],["2000-11-09",24.3125,24.4375,22.5,23.4375,176700.0],["2000-11-10",23.25,23.625,21.75,21.75,164400.0],["2000-11-13",21.75,23.0,21.5625,22.8125,161700.0],["2000-11-14",22.0,27.625,22.0,27.1875,251400.0],["2000-11-15",27.0,28.125,26.5,27.25,76100.0],["2000-11-16",26.5625,28.5,26.5,27.1875,60900.0],["2000-11-17",27.3125,28.0,26.625,26.8125,70700.0],["2000-11-20",26.375,29.0625,26.125,27.5,50200.0],["2000-11-21",27.5625,28.0,25.9375,26.3125,59000.0],["2000-11-22",26.0625,26.3125,25.375,25.9375,53700.0],["2000-11-24",25.3125,27.0625,25.3125,27.0625,10000.0],["2000-11-27",26.1875,26.9844,24.0625,25.5,66600.0],["2000-11-28",26.0,27.125,24.9375,24.9375,92900.0],["2000-11-29",24.875,25.1875,24.0,24.6875,41800.0],["2000-11-30",24.5625,25.0625,23.875,25.0625,27500.0],["2000-12-01",25.0469,25.6875,23.875,24.0625,36200.0],["2000-12-04",24.0625,25.625,23.75,23.75,43300.0],["2000-12-05",23.875,25.875,23.75,25.875,23700.0],["2000-12-06",25.8125,26.0,23.875,24.0,21900.0],["2000-12-07",24.4375,25.375,23.75,24.625,29000.0],["2000-12-08",24.625,26.25,24.625,26.25,52000.0],["2000-12-11",26.0,27.375,25.5,26.875,50900.0],["2000-12-12",25.3125,26.875,24.875,25.875,134700.0],["2000-12-13",26.25,26.875,25.875,26.3125,68900.0],["2000-12-14",26.4375,27.0,24.375,25.25,31700.0],["2000-12-15",25.3125,27.25,25.25,26.4375,53700.0],["2000-12-18",26.75,27.25,25.5625,26.875,74100.0],["2000-12-19",26.2031,28.0,26.0,26.0,36400.0],["2000-12-20",25.4375,26.9375,24.5,26.125,105200.0],["2000-12-21",25.1875,27.5625,24.875,26.875,72600.0],["2000-12-22",26.5,28.875,26.25,28.0625,64800.0],["2000-12-26",27.9375,28.5,27.4375,27.875,29500.0],["2000-12-27",27.625,29.25,27.125,28.5,78000.0],["2000-12-28",28.5,30.6875,28.5,29.5,65400.0],["2000-12-29",30.5,30.9375,27.25,28.5,61400.0],["2001-01-02",28.375,29.75,28.25,28.875,55900.0],["2001-01-03",28.5,29.625,27.5,28.6875,231300.0],["2001-01-04",28.9375,29.1875,27.25,27.625,63000.0],["2001-01-05",27.375,27.5,24.5,25.0625,176600.0],["2001-01-08",25.0156,25.5,24.8125,25.375,52900.0],["2001-01-09",25.4375,25.75,23.75,24.1875,105300.0],["2001-01-10",24.6719,26.0,24.5312,25.625,100900.0],["2001-01-11",25.625,26.625,25.0,26.1875,49300.0],["2001-01-12",25.5,27.5,25.3125,26.875,19100.0],["2001-01-16",26.125,29.0,24.875,28.6875,78900.0],["2001-01-17",29.0,29.25,26.25,26.6875,100400.0],["2001-01-18",27.0,28.125,26.5,28.0,117900.0],["2001-01-19",27.5625,28.0625,27.0625,27.4375,28900.0],["2001-01-22",27.5625,27.5625,25.6875,27.0,52300.0],["2001-01-23",26.75,28.5,26.3125,28.0625,58700.0],["2001-01-24",27.875,28.8125,27.0,28.0,21700.0],["2001-01-25",26.9375,28.0625,26.75,27.3125,39400.0],["2001-01-26",27.0,28.4375,25.875,28.0,97100.0],["2001-01-29",28.25,29.75,27.8281,29.6875,79000.0],["2001-01-30",29.875,29.875,26.625,27.0625,128200.0],["2001-01-31",26.625,27.125,26.125,26.875,80200.0],["2001-02-01",26.875,27.125,26.3125,27.0,147500.0],["2001-02-02",27.375,28.25,26.0,27.25,49000.0],["2001-02-05",27.25,28.6875,26.125,27.25,49700.0],["2001-02-06",26.25,28.4375,26.25,27.3125,39600.0],["2001-02-07",26.5,28.9375,26.1875,27.8125,59900.0],["2001-02-08",27.9375,29.0,27.0,28.5,84600.0],["2001-02-09",27.7188,28.0,26.125,26.3438,52600.0],["2001-02-12",26.25,27.1094,26.1875,26.9375,82000.0],["2001-02-13",26.6406,27.625,26.625,26.625,52100.0],["2001-02-14",26.625,27.125,26.625,26.875,72500.0],["2001-02-15",26.25,26.625,23.5,23.75,325100.0],["2001-02-16",23.8125,25.1875,23.0,25.125,664500.0],["2001-02-20",24.875,25.375,24.375,25.3125,207600.0],["2001-02-21",24.6875,25.375,24.125,24.125,203200.0],["2001-02-22",24.3594,24.5,23.625,23.75,152200.0],["2001-02-23",23.75,23.75,22.5,23.125,73800.0],["2001-02-26",22.8125,23.25,21.75,22.9375,92000.0],["2001-02-27",23.25,23.25,22.5,22.6875,61100.0],["2001-02-28",22.6875,22.75,22.0,22.0625,125500.0],["2001-03-01",22.4375,23.1406,22.0,23.1406,153000.0],["2001-03-02",23.0,23.75,22.9375,23.0625,385300.0],["2001-03-05",23.25,24.375,23.25,23.875,353000.0],["2001-03-06",24.0625,24.5,23.75,24.0,482900.0],["2001-03-07",24.0625,24.2344,23.8125,24.2344,407600.0],["2001-03-08",24.125,24.125,23.8125,23.875,36800.0],["2001-03-09",23.8125,24.0,21.75,21.75,152000.0],["2001-03-12",21.75,22.25,20.4375,20.5,190300.0],["2001-03-13",20.5625,21.875,20.5625,21.75,213600.0],["2001-03-14",21.5625,22.6875,21.25,22.5,212400.0],["2001-03-15",22.7344,23.4375,20.9375,21.5,568200.0],["2001-03-16",21.1875,21.875,18.75,18.875,265100.0],["2001-03-19",20.0,21.4375,18.0,18.375,565000.0],["2001-03-20",18.5,20.0625,18.3125,19.5,303100.0],["2001-03-21",18.5625,19.5,18.5,19.1875,317700.0],["2001-03-22",18.875,19.375,18.3125,18.625,202300.0],["2001-03-23",18.75,20.125,18.5,19.625,116000.0],["2001-03-26",20.0,20.5625,19.625,20.0,150500.0],["2001-03-27",20.0,20.6875,19.75,20.3125,371900.0],["2001-03-28",20.1875,20.2656,19.75,19.75,142400.0],["2001-03-29",19.9844,20.3125,19.6875,20.0,184600.0],["2001-03-30",20.0625,20.9375,19.8125,20.875,533700.0],["2001-04-02",20.3438,20.75,20.0,20.3125,217100.0],["2001-04-03",20.0,20.6719,20.0,20.4375,258600.0],["2001-04-04",20.3125,20.625,19.75,19.75,264400.0],["2001-04-05",20.0312,20.625,20.0312,20.625,483700.0],["2001-04-06",20.0,21.0,20.0,20.3125,304500.0],["2001-04-09",20.25,20.6,19.6,19.7,102600.0],["2001-04-10",20.0,20.0,18.93,19.2,143800.0],["2001-04-11",19.76,19.78,19.0,19.46,102200.0],["2001-04-12",19.6,20.07,19.3,19.35,95900.0],["2001-04-16",19.3,19.74,18.46,18.72,59400.0],["2001-04-17",18.59,19.52,18.05,19.52,155700.0],["2001-04-18",19.1,21.96,19.1,21.92,405700.0],["2001-04-19",21.75,21.87,16.85,17.03,815400.0],["2001-04-20",17.51,17.75,16.91,17.1,2376700.0],["2001-04-23",17.49,17.5,16.4,16.4,483800.0],["2001-04-24",16.45,16.97,16.3,16.5,1228600.0],["2001-04-25",16.44,16.45,16.0,16.3,466200.0],["2001-04-26",16.01,17.2,16.0,16.31,637400.0],["2001-04-27",16.39,17.2,16.39,16.95,201900.0],["2001-04-30",17.15,17.79,16.75,17.11,345600.0],["2001-05-01",17.9,18.99,17.6,18.65,1282800.0],["2001-05-02",18.74,20.25,18.61,20.05,632400.0],["2001-05-03",19.26,20.0,19.25,19.6,211800.0],["2001-05-04",19.3,20.45,19.3,20.23,149000.0],["2001-05-07",20.37,20.82,19.96,20.65,816800.0],["2001-05-08",20.75,20.95,20.28,20.4,452400.0],["2001-05-09",20.5,20.9,19.67,19.82,92200.0],["2001-05-10",19.95,20.75,19.6,20.1,82400.0],["2001-05-11",20.18,21.02,20.0,20.79,389800.0],["2001-05-14",20.0,20.54,20.0,20.06,271900.0],["2001-05-15",20.4,20.74,20.06,20.36,144500.0],["2001-05-16",20.06,21.2,19.5,20.48,200200.0],["2001-05-17",20.4,20.94,20.12,20.5,90100.0],["2001-05-18",20.77,21.94,20.52,21.9,176700.0],["2001-05-21",22.4,22.4,21.65,22.0,95700.0],["2001-05-22",22.0,22.55,21.7,22.55,122200.0],["2001-05-23",21.98,22.27,21.71,21.93,136700.0],["2001-05-24",22.0,22.37,21.2,21.9,337500.0],["2001-05-25",21.86,22.12,20.76,21.0,167900.0],["2001-05-29",21.05,21.05,20.28,20.28,246600.0],["2001-05-30",20.25,20.85,20.25,20.73,388000.0],["2001-05-31",20.73,21.55,20.49,21.3,433400.0],["2001-06-01",21.5,21.59,20.7,21.47,151900.0],["2001-06-04",21.37,22.27,21.25,22.24,657400.0],["2001-06-05",22.29,23.2,22.26,22.85,158300.0],["2001-06-06",23.1,23.1,22.3,22.65,74200.0],["2001-06-07",22.64,23.63,22.61,23.01,87100.0],["2001-06-08",22.96,23.49,22.85,23.2,61300.0],["2001-06-11",22.7,22.88,22.4,22.62,437800.0],["2001-06-12",22.55,23.11,22.01,22.8,123400.0],["2001-06-13",23.02,23.18,22.71,22.87,92900.0],["2001-06-14",22.88,22.88,22.32,22.45,98200.0],["2001-06-15",22.51,22.85,22.18,22.2,129900.0],["2001-06-18",21.49,22.41,21.15,21.75,163100.0],["2001-06-19",18.23,18.26,15.0,17.65,2495900.0],["2001-06-20",17.82,18.56,17.69,18.01,2084300.0],["2001-06-21",18.01,18.01,17.2,17.7,365200.0],["2001-06-22",17.7,18.0,17.2,17.65,183200.0],["2001-06-25",17.61,18.4,17.61,17.97,293700.0],["2001-06-26",17.9,17.98,17.39,17.91,305300.0],["2001-06-27",17.91,18.0,17.65,17.85,271600.0],["2001-06-28",18.0,18.1,17.76,18.0,406900.0],["2001-06-29",18.0,18.05,17.85,18.0,299900.0],["2001-07-02",18.24,18.25,17.72,17.97,169800.0],["2001-07-03",17.97,18.04,17.85,18.02,80200.0],["2001-07-05",17.91,18.1,17.9,18.0,107800.0],["2001-07-06",17.94,18.05,17.9,17.96,84400.0],["2001-07-09",17.98,18.1,17.9,18.04,463600.0],["2001-07-10",18.04,18.05,17.83,17.96,281600.0],["2001-07-11",17.95,18.04,17.65,17.75,168800.0],["2001-07-12",17.95,18.03,17.7,18.02,177200.0],["2001-07-13",17.99,18.0,17.95,18.0,55400.0],["2001-07-16",17.7,17.7,17.0,17.25,57400.0],["2001-07-17",17.23,17.23,16.9,17.05,200400.0],["2001-07-18",17.14,17.15,16.8,16.95,131800.0],["2001-07-19",17.05,18.18,17.05,17.76,145500.0],["2001-07-20",17.95,18.0,17.42,17.42,151900.0],["2001-07-23",17.38,18.05,17.38,18.03,295600.0],["2001-07-24",18.06,18.1,17.95,17.97,149900.0],["2001-07-25",18.02,18.12,17.9,18.05,454800.0],["2001-07-26",17.92,18.8,17.92,18.4,272200.0],["2001-07-27",18.6,18.74,18.56,18.63,281500.0],["2001-07-30",18.79,18.79,18.0,18.0,273000.0],["2001-07-31",18.01,18.92,18.01,18.77,144800.0],["2001-08-01",18.89,18.98,18.55,18.81,44900.0],["2001-08-02",18.74,19.12,18.73,19.12,36000.0],["2001-08-03",18.78,19.32,18.65,19.05,68600.0],["2001-08-06",18.8,19.34,18.61,18.9,119500.0],["2001-08-07",18.66,19.26,18.5,18.95,96400.0],["2001-08-08",19.05,19.39,18.75,18.95,437000.0],["2001-08-09",18.78,18.92,18.65,18.92,30900.0],["2001-08-10",19.05,19.05,18.7,19.05,52800.0],["2001-08-13",18.69,19.05,18.52,18.71,65700.0],["2001-08-14",18.71,19.05,18.6,18.95,36100.0],["2001-08-15",19.0,19.0,18.5,18.8,120700.0],["2001-08-16",18.85,19.05,18.53,19.04,113100.0],["2001-08-17",19.05,19.05,18.7,19.04,90800.0],["2001-08-20",19.1,19.25,18.82,19.17,205700.0],["2001-08-21",19.3,19.59,19.1,19.59,339600.0],["2001-08-22",19.65,19.81,19.25,19.81,71000.0],["2001-08-23",19.8,19.84,19.36,19.36,43200.0],["2001-08-24",19.3,20.08,19.3,20.07,120000.0],["2001-08-27",20.03,20.07,19.61,19.81,29000.0],["2001-08-28",19.97,20.24,19.36,19.94,48100.0],["2001-08-29",20.2,20.2,19.36,19.65,33000.0],["2001-08-30",19.7,19.8,19.42,19.79,57300.0],["2001-08-31",19.8,19.8,19.27,19.35,160100.0],["2001-09-04",19.39,19.45,19.05,19.25,226200.0],["2001-09-05",19.16,19.24,18.88,19.05,360700.0],["2001-09-06",18.96,19.0,17.67,18.0,142200.0],["2001-09-07",18.0,18.0,17.03,17.24,270300.0],["2001-09-10",17.2,17.25,16.77,17.15,129800.0],["2001-09-17",16.24,16.93,12.75,15.8,129600.0],["2001-09-18",15.8,15.81,15.1,15.35,107700.0],["2001-09-19",15.25,15.48,14.9,15.4,302700.0],["2001-09-20",15.0,15.23,14.26,15.0,323400.0],["2001-09-21",15.0,15.0,12.9,13.45,965400.0],["2001-09-24",13.79,14.83,13.18,14.83,240900.0],["2001-09-25",14.83,16.6,14.83,16.19,205100.0],["2001-09-26",16.11,16.55,15.8,15.95,134100.0],["2001-09-27",15.95,16.85,14.55,15.93,103200.0],["2001-09-28",16.15,16.37,15.7,16.08,116600.0],["2001-10-01",16.08,16.08,15.5,15.66,126600.0],["2001-10-02",15.65,16.4,15.6,15.94,155000.0],["2001-10-03",16.04,16.64,15.69,16.62,106300.0],["2001-10-04",16.65,17.07,16.33,16.61,108900.0],["2001-10-05",16.7,16.7,15.4,15.9,123000.0],["2001-10-08",15.79,16.4,15.28,16.4,79800.0],["2001-10-09",16.13,17.02,15.69,16.59,78600.0],["2001-10-10",16.51,17.87,16.51,17.51,65100.0],["2001-10-11",17.5,19.06,17.5,18.71,129800.0],["2001-10-12",18.65,19.17,18.65,19.05,64300.0],["2001-10-15",19.15,19.75,18.81,19.52,59300.0],["2001-10-16",19.46,19.99,19.37,19.99,134000.0],["2001-10-17",20.0,20.0,19.26,19.4,293600.0],["2001-10-18",19.25,19.45,17.85,17.85,374600.0],["2001-10-19",18.0,18.0,15.9,16.05,3517900.0],["2001-10-22",16.02,16.5,15.45,16.0,147300.0],["2001-10-23",16.18,16.25,15.6,16.08,82800.0],["2001-10-24",15.8,16.3,15.8,16.17,125800.0],["2001-10-25",16.27,16.4,15.8,16.39,109600.0],["2001-10-26",16.06,16.67,16.06,16.67,78100.0],["2001-10-29",16.35,16.55,16.05,16.15,270400.0],["2001-10-30",16.05,16.4,16.01,16.18,73100.0],["2001-10-31",16.1,16.74,16.1,16.21,196900.0],["2001-11-01",16.05,16.94,16.0,16.55,262000.0],["2001-11-02",16.5,17.1,16.1,16.78,75500.0],["2001-11-05",16.39,17.51,16.39,17.21,65300.0],["2001-11-06",17.04,17.88,17.04,17.75,40600.0],["2001-11-07",17.58,17.9,17.3,17.55,75100.0],["2001-11-08",17.55,17.98,17.5,17.66,92400.0],["2001-11-09",18.0,18.8,17.66,18.8,151600.0],["2001-11-12",18.38,18.87,18.37,18.51,99700.0],["2001-11-13",18.35,18.44,18.05,18.14,361200.0],["2001-11-14",18.56,18.8,18.28,18.65,67200.0],["2001-11-15",18.7,18.95,18.2,18.37,94400.0],["2001-11-16",18.49,19.48,18.28,18.98,73700.0],["2001-11-19",19.17,19.52,18.63,18.98,106200.0],["2001-11-20",19.15,19.15,18.15,18.34,53400.0],["2001-11-21",18.17,18.74,18.11,18.74,28200.0],["2001-11-23",18.9,19.3,18.77,19.3,5400.0],["2001-11-26",18.8,19.68,18.7,19.68,63100.0],["2001-11-27",19.46,19.46,18.28,18.77,83000.0],["2001-11-28",18.78,18.95,18.25,18.43,73900.0],["2001-11-29",18.48,18.9,18.41,18.9,41900.0],["2001-11-30",18.9,19.1,18.48,18.97,135100.0],["2001-12-03",18.88,19.08,18.56,18.67,56100.0],["2001-12-04",18.91,19.21,18.6,19.0,104400.0],["2001-12-05",19.14,19.45,19.0,19.45,136100.0],["2001-12-06",19.46,20.96,19.46,20.96,57400.0],["2001-12-07",20.97,21.3,20.52,21.3,210000.0],["2001-12-10",21.25,21.86,21.25,21.71,127500.0],["2001-12-11",21.51,21.87,21.05,21.56,81500.0],["2001-12-12",21.55,22.0,21.45,22.0,70400.0],["2001-12-13",21.74,22.17,21.25,22.06,116700.0],["2001-12-14",22.13,22.44,21.93,22.4,216500.0],["2001-12-17",22.2,23.41,22.2,23.41,884500.0],["2001-12-18",23.4,23.61,23.01,23.46,211500.0],["2001-12-19",23.5,23.8,23.09,23.71,182500.0],["2001-12-20",23.46,23.8,23.1,23.11,211700.0],["2001-12-21",23.11,23.44,23.07,23.19,299600.0],["2001-12-24",23.3,23.55,23.15,23.45,58900.0],["2001-12-26",23.16,23.46,23.07,23.28,114000.0],["2001-12-27",23.46,24.0,23.24,23.71,643800.0],["2001-12-28",24.07,24.91,23.34,24.0,534100.0],["2001-12-31",24.24,24.44,22.65,22.97,132800.0],["2002-01-02",23.0,23.65,22.25,23.36,142500.0],["2002-01-03",23.57,24.36,23.06,24.1,352300.0],["2002-01-04",24.1,25.26,24.1,24.55,193400.0],["2002-01-07",24.54,25.0,24.04,24.54,103400.0],["2002-01-08",23.9,24.9,23.65,24.53,304800.0],["2002-01-09",23.95,24.6,23.93,24.49,212000.0],["2002-01-10",24.49,24.5,23.4,23.55,399100.0],["2002-01-11",23.49,23.89,22.75,22.96,178000.0],["2002-01-14",22.95,24.1,22.75,23.73,104300.0],["2002-01-15",23.89,24.0,23.5,23.76,37700.0],["2002-01-16",23.9,23.9,22.43,22.48,78300.0],["2002-01-17",22.43,22.95,22.38,22.95,70200.0],["2002-01-18",22.95,22.95,21.86,22.12,80800.0],["2002-01-22",22.01,22.3,21.82,22.05,269100.0],["2002-01-23",22.05,22.05,21.42,21.9,112400.0],["2002-01-24",21.91,22.08,20.75,22.0,175300.0],["2002-01-25",21.5,21.77,20.69,20.96,190400.0],["2002-01-28",21.05,21.05,20.35,20.61,75500.0],["2002-01-29",20.85,21.03,20.36,20.48,44600.0],["2002-01-30",20.75,20.75,20.35,20.5,64700.0],["2002-01-31",20.59,20.6,19.8,19.86,88300.0],["2002-02-01",20.09,20.85,19.95,20.61,362800.0],["2002-02-04",20.35,20.5,19.6,20.09,127600.0],["2002-02-05",19.9,20.1,19.5,19.8,87600.0],["2002-02-06",19.84,19.85,19.11,19.5,44500.0],["2002-02-07",19.59,19.59,18.17,18.7,113900.0],["2002-02-08",18.51,20.74,18.24,19.87,126800.0],["2002-02-11",20.12,20.21,19.69,19.82,88200.0],["2002-02-12",19.94,19.94,19.24,19.71,130700.0],["2002-02-13",19.65,20.1,19.65,20.05,140100.0],["2002-02-14",20.05,21.32,20.04,20.5,401200.0],["2002-02-15",20.48,20.5,19.75,19.75,124300.0],["2002-02-19",20.01,20.05,19.55,19.63,106000.0],["2002-02-20",19.72,21.16,18.85,21.16,174300.0],["2002-02-21",20.88,21.22,18.6,18.75,107100.0],["2002-02-22",19.2,19.5,18.88,19.5,102000.0],["2002-02-25",19.45,19.57,18.9,19.04,44200.0],["2002-02-26",19.05,19.53,18.7,19.0,79700.0],["2002-02-27",18.82,19.05,18.7,18.75,40000.0],["2002-02-28",19.1,19.35,18.63,18.83,66700.0],["2002-03-01",18.84,19.12,18.8,18.85,57600.0],["2002-03-04",18.81,19.11,18.8,18.94,210800.0],["2002-03-05",18.96,19.7,18.61,18.61,87100.0],["2002-03-06",18.8,18.8,18.59,18.75,715600.0],["2002-03-07",18.75,18.75,17.82,18.2,216300.0],["2002-03-08",18.19,19.49,18.01,19.1,283000.0],["2002-03-11",19.1,19.9,18.79,19.73,225100.0],["2002-03-12",19.58,20.65,19.41,20.16,427300.0],["2002-03-13",19.89,20.38,18.9,19.48,99800.0],["2002-03-14",19.12,19.6,19.1,19.2,35100.0],["2002-03-15",18.65,19.2,18.5,18.88,122400.0],["2002-03-18",18.69,19.6,18.6,19.42,84700.0],["2002-03-19",19.54,20.18,19.41,19.99,72700.0],["2002-03-20",19.84,20.14,19.04,19.57,64100.0],["2002-03-21",19.84,19.84,18.7,19.54,92300.0],["2002-03-22",19.2,19.6,19.1,19.25,59700.0],["2002-03-25",19.58,19.64,18.09,18.25,246700.0],["2002-03-26",18.25,18.8,18.25,18.62,192900.0],["2002-03-27",18.83,19.17,18.4,19.16,123600.0],["2002-03-28",18.52,19.23,17.75,17.9,360500.0],["2002-04-01",17.9,19.03,17.65,18.63,692700.0],["2002-04-02",18.71,19.9,18.59,19.66,228700.0],["2002-04-03",19.43,19.86,19.27,19.64,261800.0],["2002-04-04",19.6,19.9,19.5,19.6,199500.0],["2002-04-05",19.9,19.9,19.45,19.56,201300.0],["2002-04-08",19.36,19.91,19.28,19.84,244400.0],["2002-04-09",19.6,19.6,19.21,19.49,136100.0],["2002-04-10",19.29,20.35,19.29,20.12,174500.0],["2002-04-11",20.04,20.35,19.85,19.87,110900.0],["2002-04-12",20.0,20.28,19.52,20.13,531500.0],["2002-04-15",20.02,20.83,19.64,19.72,278100.0],["2002-04-16",20.05,21.29,19.76,21.29,364600.0],["2002-04-17",21.18,21.29,19.9,20.35,135100.0],["2002-04-18",20.29,20.86,19.75,20.58,263100.0],["2002-04-19",20.27,20.75,20.23,20.6,181800.0],["2002-04-22",20.6,20.89,19.5,20.87,397500.0],["2002-04-23",20.96,20.99,20.06,20.55,168800.0],["2002-04-24",20.72,20.72,19.89,20.38,96900.0],["2002-04-25",20.46,20.48,19.84,20.13,94500.0],["2002-04-26",20.2,20.27,19.66,19.98,198000.0],["2002-04-29",19.88,20.24,19.5,20.09,95400.0],["2002-04-30",20.06,20.34,19.85,20.33,128900.0],["2002-05-01",20.33,20.33,19.9,20.25,201300.0],["2002-05-02",20.28,20.85,19.92,20.62,122700.0],["2002-05-03",20.34,20.71,19.84,20.42,195700.0],["2002-05-06",20.38,20.59,20.08,20.4,77100.0],["2002-05-07",20.28,20.57,20.25,20.26,117800.0],["2002-05-08",20.26,20.87,20.15,20.67,85700.0],["2002-05-09",20.62,21.89,20.57,21.12,263300.0],["2002-05-10",21.02,23.09,21.02,22.36,778900.0],["2002-05-13",22.35,23.0,21.84,22.99,199300.0],["2002-05-14",23.07,23.96,22.6,23.0,252500.0],["2002-05-15",22.92,22.95,22.34,22.76,108900.0],["2002-05-16",22.53,22.66,21.19,21.19,635800.0],["2002-05-17",21.18,22.7,21.11,22.43,191900.0],["2002-05-20",22.25,22.25,21.29,21.58,114700.0],["2002-05-21",21.6,21.6,20.65,20.74,419300.0],["2002-05-22",20.77,21.69,20.6,21.69,375300.0],["2002-05-23",21.63,21.68,21.0,21.25,303300.0],["2002-05-24",21.14,21.99,20.82,21.63,241800.0],["2002-05-28",21.64,21.69,20.7,20.79,280700.0],["2002-05-29",20.7,21.0,19.87,21.0,277300.0],["2002-05-30",20.87,21.05,20.27,20.98,254900.0],["2002-05-31",20.75,21.66,20.75,21.45,225100.0],["2002-06-03",21.42,21.59,20.59,20.59,110500.0],["2002-06-04",20.55,21.0,20.06,21.0,116800.0],["2002-06-05",21.01,21.15,20.55,21.0,193200.0],["2002-06-06",20.75,21.58,20.75,21.02,118000.0],["2002-06-07",21.0,21.25,20.35,21.25,138600.0],["2002-06-10",21.22,21.5,20.6,20.66,117000.0],["2002-06-11",20.82,21.25,20.45,20.5,74200.0],["2002-06-12",20.7,20.7,19.46,20.24,90900.0],["2002-06-13",20.01,20.5,19.83,19.89,73600.0],["2002-06-14",19.83,20.15,19.29,19.99,125800.0],["2002-06-17",19.93,20.39,19.92,20.0,77300.0],["2002-06-18",19.99,20.13,19.73,19.78,98400.0],["2002-06-19",19.65,20.05,19.13,19.36,135500.0],["2002-06-20",19.21,19.39,18.65,18.9,101100.0],["2002-06-21",18.8,19.0,18.47,18.58,146600.0],["2002-06-24",18.46,18.9,18.16,18.22,217800.0],["2002-06-25",18.43,18.44,17.94,18.0,274000.0],["2002-06-26",17.94,17.94,16.05,17.66,474000.0],["2002-06-27",17.52,17.85,16.7,17.64,337500.0],["2002-06-28",17.65,17.88,16.72,17.8,388400.0],["2002-07-01",17.51,17.87,16.17,17.29,150100.0],["2002-07-02",17.21,17.36,15.7,15.91,295200.0],["2002-07-03",16.06,16.81,16.05,16.47,270500.0],["2002-07-05",16.42,17.51,16.42,17.3,57800.0],["2002-07-08",17.24,17.35,16.68,16.69,76200.0],["2002-07-09",16.72,16.89,16.0,16.01,197700.0],["2002-07-10",16.03,16.33,15.69,15.96,195500.0],["2002-07-11",16.0,16.1,14.74,15.28,112700.0],["2002-07-12",15.23,15.4,15.23,15.3,90000.0],["2002-07-15",15.12,15.3,14.46,14.63,336600.0],["2002-07-16",14.55,14.99,8.32,9.0,5236300.0],["2002-07-17",9.2,9.75,9.19,9.51,2532400.0],["2002-07-18",9.41,9.5,8.76,8.85,596000.0],["2002-07-19",8.84,9.0,8.56,8.68,645400.0],["2002-07-22",9.25,9.26,8.3,8.7,346400.0],["2002-07-23",8.7,8.75,7.96,8.1,811600.0],["2002-07-24",8.0,8.17,7.76,8.13,602500.0],["2002-07-25",8.08,8.15,6.9,7.03,663600.0],["2002-07-26",7.21,7.22,6.81,6.9,1221400.0],["2002-07-29",7.0,7.9,6.95,7.79,1791200.0],["2002-07-30",7.55,8.0,7.44,7.84,786500.0],["2002-07-31",7.95,8.15,7.76,7.99,669300.0],["2002-08-01",8.0,8.1,7.69,7.7,516300.0],["2002-08-02",7.8,7.8,7.04,7.25,297100.0],["2002-08-05",7.5,7.76,7.18,7.2,632300.0],["2002-08-06",7.4,7.69,7.22,7.22,511400.0],["2002-08-07",7.6,7.6,7.14,7.45,516500.0],["2002-08-08",7.45,7.99,7.4,7.93,347000.0],["2002-08-09",7.96,8.44,7.66,8.38,195200.0],["2002-08-12",8.42,8.59,8.05,8.54,271300.0],["2002-08-13",8.51,8.62,8.31,8.47,142300.0],["2002-08-14",8.35,8.68,8.3,8.52,135300.0],["2002-08-15",8.55,9.41,8.55,9.32,134300.0],["2002-08-16",9.44,9.52,9.03,9.4,236700.0],["2002-08-19",9.36,9.83,9.23,9.53,209000.0],["2002-08-20",9.55,9.95,9.35,9.62,166400.0],["2002-08-21",9.75,10.81,9.75,10.81,357400.0],["2002-08-22",10.75,11.06,10.3,10.71,290200.0],["2002-08-23",10.96,11.0,10.2,10.24,136100.0],["2002-08-26",10.5,10.9,10.06,10.9,125600.0],["2002-08-27",10.93,11.1,10.4,10.4,298200.0],["2002-08-28",10.41,10.48,9.97,10.3,695800.0],["2002-08-29",10.08,10.4,10.06,10.26,150400.0],["2002-08-30",10.27,10.3,10.04,10.1,93500.0],["2002-09-03",10.1,10.1,9.94,9.95,239900.0],["2002-09-04",9.95,10.4,9.68,10.4,127300.0],["2002-09-05",10.02,10.02,9.52,9.74,225900.0],["2002-09-06",9.75,10.19,9.65,10.01,153500.0],["2002-09-09",9.86,10.1,9.86,9.99,203700.0],["2002-09-10",10.05,10.1,9.67,10.1,267300.0],["2002-09-11",9.94,10.05,9.82,9.99,66000.0],["2002-09-12",9.99,10.0,9.59,9.75,56500.0],["2002-09-13",9.66,10.03,9.25,9.99,115200.0],["2002-09-16",9.86,9.93,9.55,9.57,85200.0],["2002-09-17",9.55,9.75,9.3,9.31,108300.0],["2002-09-18",9.15,9.31,8.7,8.74,184900.0],["2002-09-19",8.51,8.52,8.07,8.22,163000.0],["2002-09-20",8.35,8.35,7.5,7.7,276000.0],["2002-09-23",7.75,7.75,7.27,7.42,152000.0],["2002-09-24",7.42,7.89,7.25,7.48,311300.0],["2002-09-25",7.49,7.87,7.41,7.7,198000.0],["2002-09-26",7.64,8.4,7.64,8.31,132700.0],["2002-09-27",8.2,8.3,7.9,8.02,136100.0],["2002-09-30",8.05,8.51,7.24,8.27,228200.0],["2002-10-01",8.22,8.38,8.01,8.31,110700.0],["2002-10-02",8.33,8.4,8.06,8.12,85700.0],["2002-10-03",8.1,8.55,8.1,8.22,117700.0],["2002-10-04",8.4,8.4,8.0,8.14,103400.0],["2002-10-07",8.25,8.25,7.74,7.95,105700.0],["2002-10-08",7.95,8.01,6.49,6.56,495500.0],["2002-10-09",6.55,6.77,5.77,6.24,337700.0],["2002-10-10",6.3,6.54,5.95,6.49,226500.0],["2002-10-11",6.61,6.65,5.85,5.95,279000.0],["2002-10-14",5.9,6.12,5.83,6.01,239600.0],["2002-10-15",6.15,7.1,6.01,6.98,585500.0],["2002-10-16",6.9,7.18,6.79,7.14,258800.0],["2002-10-17",7.14,7.5,7.0,7.09,415900.0],["2002-10-18",7.14,7.15,6.99,7.09,251100.0],["2002-10-21",7.09,7.42,6.99,7.38,158900.0],["2002-10-22",7.43,7.64,7.0,7.02,152500.0],["2002-10-23",7.0,7.55,6.8,7.19,229700.0],["2002-10-24",7.19,7.72,7.15,7.68,864900.0],["2002-10-25",7.7,8.4,7.61,7.89,168300.0],["2002-10-28",7.89,8.25,7.66,7.76,109400.0],["2002-10-29",7.76,8.33,7.76,8.29,102700.0],["2002-10-30",8.05,8.5,8.0,8.48,155800.0],["2002-10-31",8.48,8.75,8.44,8.5,90200.0],["2002-11-01",8.51,8.9,8.36,8.9,101700.0],["2002-11-04",8.91,8.91,8.38,8.6,164700.0],["2002-11-05",8.48,8.7,8.29,8.35,159600.0],["2002-11-06",8.35,8.77,8.35,8.43,150800.0],["2002-11-07",8.39,8.62,8.09,8.1,31700.0],["2002-11-08",8.06,8.41,7.98,8.02,53700.0],["2002-11-11",8.11,8.55,7.45,7.5,209700.0],["2002-11-12",7.5,7.68,7.42,7.58,195400.0],["2002-11-13",7.59,8.23,7.59,7.87,165700.0],["2002-11-14",8.15,8.15,7.8,8.03,72500.0],["2002-11-15",8.48,8.67,8.01,8.53,290900.0],["2002-11-18",8.5,8.74,7.74,7.85,209000.0],["2002-11-19",7.87,7.87,7.5,7.53,280600.0],["2002-11-20",7.55,7.6,7.45,7.5,453700.0],["2002-11-21",7.48,7.82,7.45,7.65,464700.0],["2002-11-22",7.59,7.8,7.59,7.68,81600.0],["2002-11-25",7.7,8.08,7.59,7.97,268800.0],["2002-11-26",8.1,8.1,7.84,8.01,78300.0],["2002-11-27",7.97,8.59,7.84,8.41,111600.0],["2002-11-29",8.25,8.75,8.25,8.31,40400.0],["2002-12-02",8.2,9.05,8.2,8.92,209600.0],["2002-12-03",8.93,9.11,8.75,9.03,185600.0],["2002-12-04",9.05,9.39,8.88,9.37,370700.0],["2002-12-05",9.3,9.58,9.16,9.34,528500.0],["2002-12-06",9.5,9.5,8.76,9.03,122700.0],["2002-12-09",9.11,9.11,8.53,8.6,159300.0],["2002-12-10",8.62,9.17,8.53,8.9,180400.0],["2002-12-11",8.9,9.09,8.8,8.99,175100.0],["2002-12-12",9.0,9.05,8.75,8.99,117500.0],["2002-12-13",9.0,9.04,8.75,9.0,91800.0],["2002-12-16",9.02,9.08,8.69,8.99,220800.0],["2002-12-17",9.11,9.11,8.86,9.05,235700.0],["2002-12-18",9.01,9.05,8.87,8.98,146200.0],["2002-12-19",8.98,9.21,8.9,8.99,237500.0],["2002-12-20",9.1,9.23,8.71,9.17,645800.0],["2002-12-23",9.05,9.05,8.64,8.84,138100.0],["2002-12-24",8.65,8.94,8.5,8.65,56500.0],["2002-12-26",8.75,9.06,8.5,8.95,44000.0],["2002-12-27",8.79,8.9,8.7,8.76,109500.0],["2002-12-30",8.71,8.81,8.55,8.57,85200.0],["2002-12-31",8.69,9.0,8.5,8.52,109600.0],["2003-01-02",8.64,9.0,8.5,8.83,70300.0],["2003-01-03",8.84,9.02,8.65,8.85,80800.0],["2003-01-06",8.85,8.99,8.75,8.93,363100.0],["2003-01-07",8.88,9.02,8.81,8.96,184200.0],["2003-01-08",8.88,9.14,8.88,9.0,330900.0],["2003-01-09",9.05,9.14,9.0,9.03,118500.0],["2003-01-10",9.03,9.05,8.84,8.93,114100.0],["2003-01-13",8.83,9.05,8.8,9.05,287800.0],["2003-01-14",9.0,9.04,8.9,8.9,165600.0],["2003-01-15",8.9,8.9,8.3,8.3,174500.0],["2003-01-16",8.4,8.58,8.4,8.41,123600.0],["2003-01-17",8.38,8.49,8.28,8.28,164000.0],["2003-01-21",8.25,8.49,7.9,8.0,157200.0],["2003-01-22",8.0,8.05,7.84,7.85,53900.0],["2003-01-23",7.8,7.99,7.59,7.94,115000.0],["2003-01-24",7.81,7.96,7.53,7.54,110300.0],["2003-01-27",7.54,7.7,7.31,7.39,150000.0],["2003-01-28",7.55,7.58,7.17,7.39,204900.0],["2003-01-29",7.5,7.63,6.97,7.33,99700.0],["2003-01-30",6.8,6.81,5.9,6.15,473500.0],["2003-01-31",6.14,6.22,5.95,6.0,174400.0],["2003-02-03",6.0,6.25,5.63,6.0,285400.0],["2003-02-04",6.0,6.13,5.45,5.52,278600.0],["2003-02-05",5.68,5.8,5.3,5.37,104200.0],["2003-02-06",5.5,5.66,5.31,5.38,152100.0],["2003-02-07",5.51,5.51,5.18,5.2,97800.0],["2003-02-10",5.2,5.3,4.98,5.1,81700.0],["2003-02-11",5.2,5.2,5.0,5.04,127500.0],["2003-02-12",5.2,5.25,4.92,5.0,137100.0],["2003-02-13",4.95,4.96,3.83,4.0,1003800.0],["2003-02-14",4.05,4.2,3.68,3.68,640600.0],["2003-02-18",3.85,3.89,3.45,3.86,1152200.0],["2003-02-19",3.87,4.09,3.84,4.0,625000.0],["2003-02-20",4.02,4.08,3.93,4.01,629400.0],["2003-02-21",4.02,4.29,4.0,4.16,97700.0],["2003-02-24",4.29,4.29,4.0,4.02,102700.0],["2003-02-25",4.0,4.32,3.98,4.05,141900.0],["2003-02-26",4.0,4.08,3.98,4.01,179000.0],["2003-02-27",4.0,4.05,4.0,4.03,314300.0],["2003-02-28",4.01,4.07,4.01,4.04,188000.0],["2003-03-03",4.0,4.17,4.0,4.12,157500.0],["2003-03-04",4.08,4.16,4.04,4.1,203300.0],["2003-03-05",4.1,4.18,4.1,4.15,126300.0],["2003-03-06",4.04,4.12,4.0,4.1,223500.0],["2003-03-07",4.07,4.1,4.0,4.03,411900.0],["2003-03-10",4.1,4.1,4.0,4.02,86700.0],["2003-03-11",4.0,4.18,4.0,4.18,166200.0],["2003-03-12",4.13,4.21,4.0,4.04,191600.0],["2003-03-13",4.01,4.14,3.9,3.93,121200.0],["2003-03-14",3.9,4.05,3.9,3.95,121200.0],["2003-03-17",3.9,4.08,3.9,4.07,194000.0],["2003-03-18",4.01,4.16,4.01,4.1,200300.0],["2003-03-19",4.1,4.39,4.1,4.22,58000.0],["2003-03-20",4.16,4.49,4.11,4.36,89500.0],["2003-03-21",4.56,4.58,4.13,4.19,248600.0],["2003-03-24",4.15,4.25,4.05,4.1,84600.0],["2003-03-25",4.15,4.2,4.03,4.14,234500.0],["2003-03-26",4.19,4.2,4.0,4.15,160100.0],["2003-03-27",4.2,4.37,4.15,4.33,226200.0],["2003-03-28",4.4,4.4,4.14,4.16,107300.0],["2003-03-31",4.1,4.5,4.0,4.23,124300.0],["2003-04-01",4.24,4.33,4.15,4.26,70000.0],["2003-04-02",4.24,4.67,4.21,4.65,121600.0],["2003-04-03",4.63,5.3,4.6,4.82,294000.0],["2003-04-04",5.0,5.0,4.67,4.67,193100.0],["2003-04-07",4.71,5.09,4.67,4.9,649900.0],["2003-04-08",4.99,5.03,4.77,4.87,107800.0],["2003-04-09",4.87,5.0,4.78,4.8,69900.0],["2003-04-10",4.82,4.88,4.54,4.55,62700.0],["2003-04-11",4.64,4.76,4.53,4.55,43100.0],["2003-04-14",4.7,4.7,4.51,4.6,27200.0],["2003-04-15",4.63,4.86,4.58,4.8,95000.0],["2003-04-16",4.87,4.87,4.6,4.6,90600.0],["2003-04-17",4.84,4.88,4.46,4.62,137400.0],["2003-04-21",4.6,4.73,4.55,4.73,51300.0],["2003-04-22",4.68,4.9,4.53,4.83,52300.0],["2003-04-23",4.78,5.1,4.78,4.89,89800.0],["2003-04-24",4.95,5.03,4.75,5.0,41300.0],["2003-04-25",4.99,4.99,4.73,4.75,66000.0],["2003-04-28",4.75,4.9,4.68,4.87,87800.0],["2003-04-29",5.0,5.02,4.55,4.87,192400.0],["2003-04-30",4.87,4.98,4.8,4.8,217700.0],["2003-05-01",4.8,4.9,4.66,4.68,328400.0],["2003-05-02",4.78,4.78,4.51,4.55,209900.0],["2003-05-05",4.56,4.85,4.55,4.67,291400.0],["2003-05-06",4.68,5.31,4.68,4.96,227500.0],["2003-05-07",4.87,4.9,4.28,4.45,1091300.0],["2003-05-08",4.52,4.54,4.13,4.2,639200.0],["2003-05-09",4.52,4.52,3.97,3.97,1002200.0],["2003-05-12",3.97,4.0,3.79,3.96,287800.0],["2003-05-13",4.0,4.04,3.94,3.97,234400.0],["2003-05-14",3.98,3.98,3.85,3.94,227500.0],["2003-05-15",3.99,4.17,3.91,4.0,591700.0],["2003-05-16",4.53,4.53,3.8,3.81,449400.0],["2003-05-19",3.81,3.87,3.73,3.8,500100.0],["2003-05-20",3.85,3.85,3.68,3.73,320400.0],["2003-05-21",3.75,3.75,3.57,3.67,130800.0],["2003-05-22",3.69,3.69,3.47,3.53,472500.0],["2003-05-23",3.54,3.54,3.44,3.45,194200.0],["2003-05-27",3.45,3.5,3.4,3.44,456200.0],["2003-05-28",3.42,3.47,3.3,3.36,393800.0],["2003-05-29",3.4,3.4,3.1,3.16,652900.0],["2003-05-30",3.2,3.39,3.17,3.35,796600.0],["2003-06-02",3.5,4.06,3.47,3.6,713200.0],["2003-06-03",3.75,3.75,3.65,3.69,671100.0],["2003-06-04",3.73,3.73,3.58,3.64,725300.0],["2003-06-05",3.7,4.05,3.58,4.01,1113400.0],["2003-06-06",4.48,4.79,4.14,4.35,763400.0],["2003-06-09",4.5,4.5,4.1,4.14,457800.0],["2003-06-10",4.15,4.46,3.82,4.4,510300.0],["2003-06-11",4.36,4.48,4.27,4.37,437500.0],["2003-06-12",4.32,4.38,4.29,4.33,270900.0],["2003-06-13",4.35,4.35,4.21,4.25,553300.0],["2003-06-16",4.25,4.41,4.25,4.35,409100.0],["2003-06-17",4.35,4.74,4.3,4.5,603300.0],["2003-06-18",4.53,4.62,4.36,4.43,508600.0],["2003-06-19",4.41,4.57,4.23,4.29,746700.0],["2003-06-20",4.4,4.45,4.1,4.21,917700.0],["2003-06-23",4.0,4.3,4.0,4.28,417900.0],["2003-06-24",4.28,4.34,4.21,4.25,327100.0],["2003-06-25",4.3,4.3,4.11,4.17,102200.0],["2003-06-26",4.17,4.2,4.07,4.07,163800.0],["2003-06-27",4.05,4.1,3.97,4.03,622200.0],["2003-06-30",4.1,4.15,3.98,4.04,2448200.0],["2003-07-01",4.1,4.22,4.0,4.14,278500.0],["2003-07-02",4.15,4.43,4.14,4.35,393200.0],["2003-07-03",4.44,4.44,4.27,4.32,139700.0],["2003-07-07",4.19,4.35,4.1,4.35,335800.0],["2003-07-08",4.43,4.43,4.3,4.4,248100.0],["2003-07-09",4.19,4.6,4.19,4.36,549500.0],["2003-07-10",4.54,4.73,4.4,4.73,379000.0],["2003-07-11",4.74,5.23,4.7,5.01,789200.0],["2003-07-14",5.05,5.22,4.94,5.04,296000.0],["2003-07-15",5.03,5.2,5.0,5.16,288900.0],["2003-07-16",5.24,5.54,5.2,5.33,553900.0],["2003-07-17",5.44,5.45,5.18,5.25,301200.0],["2003-07-18",5.4,5.4,5.24,5.38,153800.0],["2003-07-21",5.39,5.39,4.72,4.89,390600.0],["2003-07-22",5.04,5.05,4.75,4.85,110800.0],["2003-07-23",4.83,4.96,4.77,4.86,176700.0],["2003-07-24",4.65,5.32,4.65,4.93,295400.0],["2003-07-25",5.0,5.28,5.0,5.2,187900.0],["2003-07-28",5.24,5.39,5.2,5.24,286200.0],["2003-07-29",5.24,5.37,5.16,5.32,149300.0],["2003-07-30",5.33,5.4,5.25,5.36,179300.0],["2003-07-31",5.32,5.6,5.25,5.44,234600.0],["2003-08-01",5.41,5.75,5.41,5.56,346400.0],["2003-08-04",5.21,5.48,4.78,5.24,636700.0],["2003-08-05",5.34,5.34,4.91,5.05,310200.0],["2003-08-06",4.92,5.26,4.92,5.18,161900.0],["2003-08-07",5.18,5.3,4.75,4.78,580600.0],["2003-08-08",4.6,4.6,4.39,4.44,350300.0],["2003-08-11",4.44,4.44,4.11,4.15,665200.0],["2003-08-12",4.13,4.38,4.13,4.22,650300.0],["2003-08-13",4.34,4.39,4.16,4.26,661900.0],["2003-08-14",4.43,4.43,4.3,4.31,412400.0],["2003-08-15",4.3,4.49,4.26,4.35,142700.0],["2003-08-18",4.5,4.66,4.43,4.47,393500.0],["2003-08-19",4.47,4.49,4.26,4.35,451000.0],["2003-08-20",4.35,4.5,4.35,4.45,407600.0],["2003-08-21",4.54,4.64,4.44,4.52,249000.0],["2003-08-22",4.48,4.63,4.42,4.45,110800.0],["2003-08-25",4.5,4.82,4.45,4.53,143300.0],["2003-08-26",4.49,4.57,4.44,4.5,75500.0],["2003-08-27",4.51,4.56,4.45,4.45,220500.0],["2003-08-28",4.54,4.59,4.45,4.54,97600.0],["2003-08-29",4.53,4.9,4.51,4.8,210800.0],["2003-09-02",4.8,5.05,4.8,5.03,136800.0],["2003-09-03",5.05,5.22,5.03,5.22,194000.0],["2003-09-04",5.19,5.43,5.19,5.31,210100.0],["2003-09-05",5.53,5.53,5.25,5.5,137400.0],["2003-09-08",5.5,5.5,5.26,5.32,160600.0],["2003-09-09",5.2,5.42,5.0,5.4,158100.0],["2003-09-10",5.39,5.47,5.18,5.25,217400.0],["2003-09-11",5.27,5.55,5.2,5.39,148700.0],["2003-09-12",5.36,5.39,5.32,5.39,29800.0],["2003-09-15",5.39,5.45,5.29,5.4,113800.0],["2003-09-16",5.44,5.44,5.34,5.4,117400.0],["2003-09-17",5.5,5.97,5.47,5.97,888200.0],["2003-09-18",5.94,6.1,5.83,5.88,338900.0],["2003-09-19",6.09,6.09,5.55,5.69,210400.0],["2003-09-22",5.61,5.8,5.28,5.37,209400.0],["2003-09-23",5.54,5.8,5.5,5.74,166600.0],["2003-09-24",5.65,5.72,5.61,5.66,156800.0],["2003-09-25",5.63,5.75,5.5,5.6,179100.0],["2003-09-26",5.43,5.59,5.25,5.25,196300.0],["2003-09-29",5.26,5.38,5.25,5.29,111400.0],["2003-09-30",5.29,5.35,5.25,5.28,146300.0],["2003-10-01",5.29,5.42,5.25,5.3,184200.0],["2003-10-02",5.25,5.38,5.25,5.29,242600.0],["2003-10-03",5.3,5.46,5.3,5.34,323800.0],["2003-10-06",5.43,5.77,5.41,5.61,146800.0],["2003-10-07",5.65,5.71,5.52,5.59,112200.0],["2003-10-08",5.59,5.79,5.55,5.61,111100.0],["2003-10-09",5.62,5.74,5.5,5.59,145700.0],["2003-10-10",5.6,5.6,5.4,5.41,186000.0],["2003-10-13",5.45,5.8,5.41,5.61,322500.0],["2003-10-14",5.72,5.75,5.5,5.53,189000.0],["2003-10-15",5.5,5.57,5.48,5.52,68500.0],["2003-10-16",5.41,5.9,5.41,5.55,150500.0],["2003-10-17",5.58,5.62,5.5,5.52,95300.0],["2003-10-20",5.52,5.6,5.49,5.5,93700.0],["2003-10-21",5.56,5.56,5.35,5.35,90500.0],["2003-10-22",5.3,5.31,5.25,5.25,83600.0],["2003-10-23",5.25,5.27,5.24,5.25,79000.0],["2003-10-24",5.25,5.29,4.5,4.97,285400.0],["2003-10-27",5.11,5.11,4.9,5.0,62400.0],["2003-10-28",4.91,5.21,4.91,5.14,59500.0],["2003-10-29",5.2,5.2,4.98,5.02,38900.0],["2003-10-30",5.0,5.26,4.99,5.2,54300.0],["2003-10-31",5.28,5.35,5.2,5.23,61500.0],["2003-11-03",5.21,5.68,5.21,5.45,119700.0],["2003-11-04",5.48,5.53,5.37,5.49,119900.0],["2003-11-05",5.25,5.46,5.22,5.43,106700.0],["2003-11-06",5.39,5.41,5.25,5.4,72300.0],["2003-11-07",5.3,5.4,5.21,5.28,86700.0],["2003-11-10",5.23,5.35,5.23,5.32,75200.0],["2003-11-11",5.25,5.31,5.2,5.22,71500.0],["2003-11-12",5.28,5.42,5.15,5.25,185100.0],["2003-11-13",5.22,5.25,5.1,5.11,92400.0],["2003-11-14",5.13,5.19,5.04,5.07,81100.0],["2003-11-17",5.05,5.17,5.05,5.15,49400.0],["2003-11-18",5.12,5.19,5.12,5.15,56700.0],["2003-11-19",5.13,5.25,5.13,5.2,45400.0],["2003-11-20",5.2,5.25,5.12,5.24,94000.0],["2003-11-21",5.12,5.23,5.1,5.13,69700.0],["2003-11-24",5.16,5.2,5.11,5.2,70800.0],["2003-11-25",5.26,5.29,5.08,5.15,127700.0],["2003-11-26",5.18,5.18,4.79,5.02,285000.0],["2003-11-28",5.0,5.18,5.0,5.06,51900.0],["2003-12-01",5.06,5.24,5.02,5.13,90700.0],["2003-12-02",5.1,5.18,5.1,5.14,59000.0],["2003-12-03",5.15,5.3,5.12,5.12,174600.0],["2003-12-04",5.11,5.22,5.1,5.15,81900.0],["2003-12-05",5.16,5.16,4.98,5.04,42200.0],["2003-12-08",5.05,5.11,4.97,4.98,36200.0],["2003-12-09",4.98,5.1,4.98,5.03,17300.0],["2003-12-10",5.03,5.03,4.71,4.9,123300.0],["2003-12-11",4.87,5.2,4.86,5.2,129500.0],["2003-12-12",5.19,5.21,5.0,5.2,128700.0],["2003-12-15",5.06,5.35,5.06,5.33,99100.0],["2003-12-16",5.3,5.56,5.3,5.44,82800.0],["2003-12-17",5.35,5.56,5.35,5.55,119400.0],["2003-12-18",5.54,5.55,5.31,5.32,88300.0],["2003-12-19",5.31,5.39,5.0,5.11,85300.0],["2003-12-22",5.05,5.17,4.95,5.0,280200.0],["2003-12-23",4.99,5.13,4.99,5.06,94200.0],["2003-12-24",4.99,5.14,4.99,5.1,54200.0],["2003-12-26",5.13,5.15,5.1,5.15,43100.0],["2003-12-29",5.15,5.17,5.11,5.15,123300.0],["2003-12-30",5.16,5.29,5.12,5.27,144200.0],["2003-12-31",5.24,5.29,5.06,5.21,134100.0],["2004-01-02",5.16,5.55,5.16,5.34,156700.0],["2004-01-05",5.12,5.65,5.12,5.62,298100.0],["2004-01-06",5.53,6.0,5.45,5.75,578600.0],["2004-01-07",5.6,5.79,5.4,5.72,342600.0],["2004-01-08",5.8,5.97,5.75,5.92,215900.0],["2004-01-09",5.97,6.3,5.6,5.95,580800.0],["2004-01-12",5.77,6.52,5.71,6.52,654800.0],["2004-01-13",6.52,6.6,6.05,6.5,546700.0],["2004-01-14",6.67,6.74,6.45,6.7,655900.0],["2004-01-15",6.67,7.26,6.45,6.76,597400.0],["2004-01-16",6.76,7.26,6.75,7.01,303700.0],["2004-01-20",6.97,7.07,6.75,6.83,127000.0],["2004-01-21",6.82,6.96,6.75,6.83,97600.0],["2004-01-22",6.9,7.97,6.78,7.92,625900.0],["2004-01-23",7.8,8.1,7.17,8.06,496200.0],["2004-01-26",8.24,8.24,7.64,7.71,304800.0],["2004-01-27",7.54,7.9,7.51,7.8,142600.0],["2004-01-28",7.79,7.9,7.32,7.5,80500.0],["2004-01-29",7.5,7.54,7.4,7.4,142700.0],["2004-01-30",7.4,7.5,7.4,7.44,52800.0],["2004-02-02",7.26,7.5,7.02,7.44,173000.0],["2004-02-03",7.68,7.75,7.29,7.4,157200.0],["2004-02-04",7.43,7.44,6.99,7.03,157100.0],["2004-02-05",7.0,7.22,6.9,7.1,96800.0],["2004-02-06",7.1,7.5,7.1,7.5,63000.0],["2004-02-09",7.49,7.69,7.19,7.45,119000.0],["2004-02-10",7.45,7.5,7.25,7.49,234600.0],["2004-02-11",7.49,7.56,7.34,7.5,109400.0],["2004-02-12",7.3,7.43,7.27,7.27,69000.0],["2004-02-13",7.05,7.46,6.97,7.0,117200.0],["2004-02-17",6.82,7.45,6.75,7.45,268800.0],["2004-02-18",7.52,7.57,7.41,7.42,134800.0],["2004-02-19",7.23,7.52,7.0,7.02,200100.0],["2004-02-20",6.65,7.06,6.65,7.02,95400.0],["2004-02-23",7.22,7.36,7.0,7.09,120800.0],["2004-02-24",6.9,6.94,6.75,6.89,111700.0],["2004-02-25",6.64,6.69,5.6,6.1,645200.0],["2004-02-26",6.16,6.17,5.81,6.0,153100.0],["2004-02-27",6.0,6.02,5.68,5.69,99000.0],["2004-03-01",5.77,5.84,5.68,5.79,159500.0],["2004-03-02",5.78,5.82,5.65,5.67,93000.0],["2004-03-03",5.74,6.0,5.65,5.98,97900.0],["2004-03-04",6.05,6.05,5.9,6.0,88800.0],["2004-03-05",6.05,6.05,5.83,5.89,61900.0],["2004-03-08",5.95,6.0,5.71,5.75,123000.0],["2004-03-09",5.81,6.0,5.69,5.83,147100.0],["2004-03-10",5.8,6.04,5.28,5.38,151500.0],["2004-03-11",5.26,5.99,5.26,5.86,109800.0],["2004-03-12",5.84,5.99,5.74,5.87,62500.0],["2004-03-15",5.84,5.91,5.41,5.51,92500.0],["2004-03-16",5.84,5.84,5.35,5.36,194900.0],["2004-03-17",5.48,5.55,5.4,5.52,314400.0],["2004-03-18",5.55,5.59,5.4,5.48,143100.0],["2004-03-19",5.47,5.52,5.26,5.26,120600.0],["2004-03-22",5.26,5.36,5.05,5.11,150400.0],["2004-03-23",5.15,5.45,5.09,5.3,71600.0],["2004-03-24",5.29,5.46,5.29,5.35,45800.0],["2004-03-25",5.35,5.5,5.35,5.41,70100.0],["2004-03-26",5.41,5.56,5.36,5.51,56200.0],["2004-03-29",5.52,5.52,5.3,5.5,75900.0],["2004-03-30",5.35,5.5,5.35,5.42,64800.0],["2004-03-31",5.4,5.59,5.4,5.59,84100.0],["2004-04-01",5.63,5.64,5.44,5.5,180800.0],["2004-04-02",5.59,5.79,5.57,5.79,201200.0],["2004-04-05",5.9,5.97,5.65,5.97,98500.0],["2004-04-06",5.82,6.0,5.82,6.0,145500.0],["2004-04-07",5.99,6.08,5.8,5.92,94200.0],["2004-04-08",5.7,6.05,5.7,5.97,156100.0],["2004-04-12",6.05,6.18,6.0,6.08,158200.0],["2004-04-13",6.05,6.15,5.91,6.0,89200.0],["2004-04-14",6.03,6.22,5.92,6.0,88600.0],["2004-04-15",5.94,6.07,5.92,6.06,139100.0],["2004-04-16",6.03,6.11,6.03,6.1,228800.0],["2004-04-19",6.02,6.24,6.02,6.11,57900.0],["2004-04-20",6.02,6.23,6.02,6.08,147400.0],["2004-04-21",6.06,6.21,6.02,6.21,127900.0],["2004-04-22",6.29,6.3,5.86,6.17,81800.0],["2004-04-23",6.31,6.34,6.14,6.21,45100.0],["2004-04-26",6.06,6.17,6.02,6.08,335900.0],["2004-04-27",6.31,6.35,5.72,5.72,125100.0],["2004-04-28",5.57,6.1,5.57,5.94,87100.0],["2004-04-29",5.79,5.79,5.34,5.37,79200.0],["2004-04-30",5.35,5.61,5.09,5.1,135800.0],["2004-05-03",5.35,5.53,5.28,5.35,96900.0],["2004-05-04",5.34,5.34,5.19,5.26,81500.0],["2004-05-05",5.25,5.57,5.07,5.45,121900.0],["2004-05-06",5.41,5.94,5.4,5.71,145800.0],["2004-05-07",5.53,6.0,5.53,5.75,142800.0],["2004-05-10",5.7,5.79,5.58,5.62,127100.0],["2004-05-11",5.53,5.7,5.51,5.66,76600.0],["2004-05-12",5.7,5.79,5.65,5.68,90500.0],["2004-05-13",5.78,5.83,5.66,5.78,91700.0],["2004-05-14",6.02,6.05,5.79,5.99,1066200.0],["2004-05-17",5.77,6.0,5.69,5.9,76900.0],["2004-05-18",6.02,6.02,5.9,5.93,50800.0],["2004-05-19",5.77,5.95,5.76,5.91,46500.0],["2004-05-20",6.02,6.03,5.85,5.85,79500.0],["2004-05-21",5.77,5.95,5.75,5.95,21800.0],["2004-05-24",6.02,6.03,5.8,5.99,75700.0],["2004-05-25",5.81,6.05,5.81,6.03,104200.0],["2004-05-26",6.0,6.05,5.81,6.05,149100.0],["2004-05-27",5.86,5.93,5.77,5.9,149100.0],["2004-05-28",6.01,6.23,5.78,5.87,78300.0],["2004-06-01",5.7,5.7,5.03,5.18,744300.0],["2004-06-02",5.06,5.28,5.06,5.28,267600.0],["2004-06-03",5.3,5.3,5.13,5.2,138500.0],["2004-06-04",5.18,5.35,5.16,5.2,150500.0],["2004-06-07",5.15,5.25,5.15,5.22,70500.0],["2004-06-08",5.18,5.53,5.18,5.53,133500.0],["2004-06-09",5.29,5.55,5.15,5.39,146700.0],["2004-06-10",5.41,5.54,5.26,5.33,90400.0],["2004-06-14",5.34,5.5,5.28,5.28,80900.0],["2004-06-15",5.29,5.45,5.29,5.37,47800.0],["2004-06-16",5.36,5.55,5.31,5.55,49300.0],["2004-06-17",5.59,6.02,5.2,5.74,124000.0],["2004-06-18",5.65,5.89,5.65,5.89,50800.0],["2004-06-21",5.93,5.95,5.82,5.87,53600.0],["2004-06-22",5.89,5.94,5.76,5.87,55800.0],["2004-06-23",5.8,5.93,5.75,5.88,44800.0],["2004-06-24",5.85,5.86,5.58,5.62,30900.0],["2004-06-25",5.66,5.69,5.58,5.65,32300.0],["2004-06-28",5.75,5.75,5.34,5.37,83300.0],["2004-06-29",5.47,5.6,5.33,5.5,54500.0],["2004-06-30",5.62,5.91,5.59,5.9,61000.0],["2004-07-01",5.89,5.89,5.25,5.25,214500.0],["2004-07-02",5.26,5.46,5.25,5.46,25400.0],["2004-07-06",5.42,5.61,5.42,5.46,36700.0],["2004-07-07",5.52,5.62,5.35,5.46,66200.0],["2004-07-08",5.41,5.47,5.3,5.41,61700.0],["2004-07-09",5.39,5.41,5.27,5.27,131800.0],["2004-07-12",5.26,5.4,5.26,5.33,38300.0],["2004-07-13",5.31,5.45,5.31,5.38,384400.0],["2004-07-14",5.32,5.39,5.12,5.19,75900.0],["2004-07-15",5.14,5.23,5.08,5.17,72500.0],["2004-07-16",5.18,5.2,5.11,5.14,34300.0],["2004-07-19",5.11,5.12,5.02,5.06,73800.0],["2004-07-20",5.01,5.5,5.01,5.44,81500.0],["2004-07-21",5.43,5.5,5.17,5.17,83800.0],["2004-07-22",5.21,5.55,5.07,5.07,74700.0],["2004-07-23",5.05,5.45,5.05,5.15,65400.0],["2004-07-26",5.16,5.25,5.05,5.09,53200.0],["2004-07-27",5.08,5.24,5.01,5.19,22800.0],["2004-07-28",5.13,5.22,5.04,5.07,42000.0],["2004-07-29",5.06,5.15,5.02,5.14,69500.0],["2004-07-30",5.12,5.12,4.78,5.01,124700.0],["2004-08-02",4.98,5.04,4.9,4.97,57100.0],["2004-08-03",5.0,5.08,4.85,5.06,73000.0],["2004-08-04",4.87,5.11,4.75,4.89,79700.0],["2004-08-05",4.95,5.09,4.84,4.93,40600.0],["2004-08-06",4.96,4.96,4.61,4.65,76700.0],["2004-08-09",4.58,4.67,4.5,4.51,108700.0],["2004-08-10",4.65,5.0,4.65,4.76,57200.0],["2004-08-11",4.83,4.86,4.76,4.82,92000.0],["2004-08-12",4.75,4.85,4.67,4.72,96800.0],["2004-08-13",4.75,4.87,4.71,4.78,68900.0],["2004-08-16",4.7,4.99,4.7,4.98,44900.0],["2004-08-17",4.99,5.09,4.98,5.03,128000.0],["2004-08-18",4.91,5.08,4.9,5.06,35500.0],["2004-08-19",4.99,5.15,4.98,4.99,33100.0],["2004-08-20",5.0,5.14,5.0,5.14,29300.0],["2004-08-23",5.08,5.19,4.91,5.0,94100.0],["2004-08-24",5.0,5.07,4.99,5.05,88200.0],["2004-08-25",4.95,5.04,4.92,5.01,225000.0],["2004-08-26",5.0,5.01,4.85,4.98,59800.0],["2004-08-27",5.02,5.03,4.86,4.97,25700.0],["2004-08-30",5.0,5.0,4.77,4.77,54100.0],["2004-08-31",4.82,5.0,4.54,4.64,142200.0],["2004-09-01",4.51,4.6,4.45,4.5,109200.0],["2004-09-02",4.5,4.53,4.34,4.53,90400.0],["2004-09-03",4.5,4.62,4.41,4.57,117200.0],["2004-09-07",4.6,4.7,4.56,4.67,48900.0],["2004-09-08",4.44,4.45,4.36,4.41,71900.0],["2004-09-09",4.55,4.55,4.37,4.43,147600.0],["2004-09-10",4.5,4.5,4.37,4.4,15400.0],["2004-09-13",4.35,4.47,4.35,4.41,38100.0],["2004-09-14",4.44,4.44,4.14,4.24,62900.0],["2004-09-15",4.14,4.31,4.1,4.31,148300.0],["2004-09-16",4.36,4.46,4.32,4.45,24700.0],["2004-09-17",4.4,4.49,4.4,4.49,54800.0],["2004-09-20",4.38,4.45,4.38,4.44,40100.0],["2004-09-21",4.36,4.44,4.06,4.44,63700.0],["2004-09-22",4.35,4.42,4.18,4.39,35900.0],["2004-09-23",4.38,4.47,4.38,4.47,39600.0],["2004-09-24",4.4,4.48,4.4,4.45,129500.0],["2004-09-27",4.49,4.49,4.4,4.44,162400.0],["2004-09-28",4.39,4.47,4.38,4.41,79300.0],["2004-09-29",4.39,4.47,4.37,4.4,73400.0],["2004-09-30",4.37,4.45,4.37,4.45,26100.0],["2004-10-01",4.49,4.49,4.4,4.46,59300.0],["2004-10-04",4.4,4.58,4.4,4.55,150700.0],["2004-10-05",4.5,4.53,4.39,4.44,165500.0],["2004-10-06",4.4,4.47,4.39,4.45,171400.0],["2004-10-07",4.35,4.75,4.35,4.58,150200.0],["2004-10-08",4.52,4.52,4.45,4.5,90700.0],["2004-10-11",4.59,4.62,4.54,4.57,92600.0],["2004-10-12",4.5,4.67,4.5,4.66,24500.0],["2004-10-13",4.68,4.68,4.58,4.58,10200.0],["2004-10-14",4.61,4.61,4.53,4.55,28500.0],["2004-10-15",4.51,4.58,4.5,4.55,25000.0],["2004-10-18",4.51,4.78,4.51,4.75,98400.0],["2004-10-19",4.65,4.81,4.65,4.76,41800.0],["2004-10-20",4.7,5.07,4.7,4.85,82100.0],["2004-10-21",4.76,4.91,4.76,4.88,146500.0],["2004-10-22",4.84,4.93,4.83,4.91,12100.0],["2004-10-25",4.81,4.95,4.8,4.88,25600.0],["2004-10-26",4.81,5.0,4.81,4.94,34600.0],["2004-10-27",4.85,5.1,4.85,5.04,67500.0],["2004-10-28",4.98,5.08,4.98,5.06,68300.0],["2004-10-29",4.97,5.1,4.97,5.02,69500.0],["2004-11-01",4.98,5.13,4.98,5.1,80600.0],["2004-11-02",5.01,5.23,5.01,5.16,26400.0],["2004-11-03",5.08,5.27,5.05,5.26,20100.0],["2004-11-04",5.16,5.2,5.16,5.17,22200.0],["2004-11-05",5.32,5.88,5.2,5.52,331800.0],["2004-11-08",5.65,5.75,5.48,5.55,59500.0],["2004-11-09",5.55,5.6,5.44,5.57,74500.0],["2004-11-10",5.5,5.61,5.46,5.56,64200.0],["2004-11-11",5.79,5.79,5.49,5.65,24400.0],["2004-11-12",5.79,5.86,5.55,5.72,71900.0],["2004-11-15",5.73,5.73,5.25,5.4,65000.0],["2004-11-16",5.37,5.71,5.06,5.55,141100.0],["2004-11-17",5.67,5.7,5.39,5.55,80600.0],["2004-11-18",5.54,5.54,5.3,5.4,226900.0],["2004-11-19",5.41,5.43,5.26,5.29,37300.0],["2004-11-22",5.2,5.32,5.03,5.29,81100.0],["2004-11-23",5.14,5.5,5.14,5.48,47300.0],["2004-11-24",5.3,5.41,5.3,5.36,58300.0],["2004-11-26",5.3,5.35,5.29,5.29,6200.0],["2004-11-29",5.35,5.4,5.28,5.4,43100.0],["2004-11-30",5.27,5.27,5.2,5.22,21400.0],["2004-12-01",5.2,5.43,5.2,5.36,58600.0],["2004-12-02",5.2,5.44,5.2,5.31,52000.0],["2004-12-03",5.19,5.28,5.15,5.17,27700.0],["2004-12-06",5.13,5.3,5.13,5.17,43900.0],["2004-12-07",5.13,5.13,4.92,4.94,81500.0],["2004-12-08",4.99,5.0,4.87,4.9,36200.0],["2004-12-09",4.96,5.0,4.87,4.96,12000.0],["2004-12-10",5.0,5.03,4.91,4.99,43500.0],["2004-12-13",4.9,5.09,4.9,4.96,59700.0],["2004-12-14",4.95,5.05,4.93,4.95,237700.0],["2004-12-15",5.0,5.02,4.93,5.02,170000.0],["2004-12-16",5.03,5.1,4.98,4.99,220300.0],["2004-12-17",5.07,5.1,4.98,5.08,142500.0],["2004-12-20",5.01,5.11,4.97,4.98,145500.0],["2004-12-21",5.02,5.04,4.99,5.02,234900.0],["2004-12-22",5.05,5.05,4.98,5.0,114000.0],["2004-12-23",4.92,5.03,4.91,4.96,140800.0],["2004-12-27",4.93,5.05,4.8,4.95,124100.0],["2004-12-28",4.99,5.25,4.99,5.02,173200.0],["2004-12-29",5.27,5.27,4.96,5.05,423800.0],["2004-12-30",5.05,5.14,5.0,5.04,755600.0],["2004-12-31",5.04,5.19,5.04,5.19,101100.0],["2005-01-03",5.1,5.22,5.1,5.15,65900.0],["2005-01-04",5.11,5.27,5.11,5.27,125000.0],["2005-01-05",5.3,5.3,5.15,5.16,99900.0],["2005-01-06",5.19,5.21,4.97,5.0,250800.0],["2005-01-07",5.03,5.15,5.0,5.06,60700.0],["2005-01-10",4.96,5.13,4.96,5.12,43100.0],["2005-01-11",5.0,5.11,5.0,5.02,49000.0],["2005-01-12",4.9,5.07,4.9,5.06,55200.0],["2005-01-13",4.91,5.14,4.91,4.96,41100.0],["2005-01-14",4.95,5.1,4.95,5.1,53700.0],["2005-01-18",5.01,5.24,5.0,5.21,63800.0],["2005-01-19",5.24,5.25,5.11,5.21,165600.0],["2005-01-20",5.19,5.29,5.19,5.2,84100.0],["2005-01-21",5.17,5.24,5.15,5.16,73900.0],["2005-01-24",5.16,5.16,5.1,5.1,81000.0],["2005-01-25",5.14,5.18,5.08,5.1,128500.0],["2005-01-26",5.05,5.23,5.05,5.19,33700.0],["2005-01-27",5.08,5.24,5.08,5.24,20700.0],["2005-01-28",5.17,5.3,5.1,5.14,53400.0],["2005-01-31",5.32,5.54,5.28,5.5,103700.0],["2005-02-01",5.5,5.74,5.43,5.65,86400.0],["2005-02-02",5.64,6.04,5.52,5.84,245700.0],["2005-02-03",5.79,5.81,5.61,5.72,89100.0],["2005-02-04",5.58,5.7,5.5,5.66,87500.0],["2005-02-07",5.68,5.81,5.6,5.73,76800.0],["2005-02-08",5.59,5.65,5.41,5.65,47300.0],["2005-02-09",5.68,5.68,5.36,5.37,145000.0],["2005-02-10",5.39,5.45,5.36,5.39,174800.0],["2005-02-11",5.39,5.65,5.38,5.58,40800.0],["2005-02-14",5.65,5.65,5.4,5.55,18400.0],["2005-02-15",5.43,5.67,5.4,5.6,23800.0],["2005-02-16",5.54,5.59,5.46,5.55,23800.0],["2005-02-17",5.68,5.7,5.19,5.21,176400.0],["2005-02-18",5.16,5.35,5.09,5.35,180600.0],["2005-02-22",5.29,5.74,5.27,5.48,113100.0],["2005-02-23",5.6,5.66,5.55,5.55,23100.0],["2005-02-24",5.41,5.66,5.41,5.63,23900.0],["2005-02-25",5.73,5.8,5.61,5.8,33500.0],["2005-02-28",5.65,5.95,5.65,5.94,63000.0],["2005-03-01",5.99,6.3,5.97,6.26,105200.0],["2005-03-02",6.19,6.2,6.11,6.14,70000.0],["2005-03-03",6.05,6.26,5.95,6.02,91400.0],["2005-03-04",5.88,5.9,5.23,5.25,137500.0],["2005-03-07",5.41,5.41,5.2,5.22,41900.0],["2005-03-08",5.25,5.25,5.0,5.12,95500.0],["2005-03-09",5.0,5.12,5.0,5.09,101400.0],["2005-03-10",5.0,5.17,5.0,5.17,51500.0],["2005-03-11",5.19,5.19,5.05,5.1,70100.0],["2005-03-14",5.0,5.16,5.0,5.1,97700.0],["2005-03-15",5.04,5.12,5.01,5.09,105900.0],["2005-03-16",5.01,5.16,5.01,5.16,44600.0],["2005-03-17",5.14,5.18,5.0,5.01,51100.0],["2005-03-18",5.1,5.24,5.02,5.11,133100.0],["2005-03-21",5.09,5.22,5.04,5.11,51900.0],["2005-03-22",5.16,5.17,5.0,5.05,28500.0],["2005-03-23",5.05,5.2,5.02,5.14,26100.0],["2005-03-24",5.07,5.17,4.94,5.06,45500.0],["2005-03-28",5.08,5.09,4.93,5.0,58000.0],["2005-03-29",4.95,5.16,4.82,4.88,118200.0],["2005-03-30",4.92,5.04,4.92,5.04,38800.0],["2005-03-31",4.94,5.15,4.94,5.1,66000.0],["2005-04-01",5.15,5.15,4.89,5.01,63000.0],["2005-04-04",5.0,5.06,4.88,4.9,89000.0],["2005-04-05",4.98,4.98,4.61,4.63,90600.0],["2005-04-06",4.72,5.19,4.69,5.03,135300.0],["2005-04-07",4.94,5.27,4.85,5.09,24100.0],["2005-04-08",5.01,5.07,4.95,5.06,36400.0],["2005-04-11",5.04,5.11,4.93,4.95,46300.0],["2005-04-12",4.83,5.05,4.82,4.99,41900.0],["2005-04-13",4.94,5.06,4.94,5.0,14500.0],["2005-04-14",5.0,5.05,4.97,4.97,40600.0],["2005-04-15",4.88,5.07,4.56,4.63,80900.0],["2005-04-18",4.52,4.61,4.42,4.56,48400.0],["2005-04-19",4.67,4.67,4.31,4.46,38800.0],["2005-04-20",4.5,4.7,4.39,4.4,42800.0],["2005-04-21",4.36,4.5,4.35,4.47,19900.0],["2005-04-22",4.38,4.45,4.26,4.31,62900.0],["2005-04-25",4.37,4.41,4.26,4.36,61800.0],["2005-04-26",4.34,4.4,4.31,4.39,16200.0],["2005-04-27",4.41,4.41,4.28,4.29,44200.0],["2005-04-28",4.3,4.35,4.29,4.29,39400.0],["2005-04-29",4.3,4.31,4.29,4.3,23700.0],["2005-05-02",4.31,4.38,4.29,4.3,77600.0],["2005-05-03",4.32,4.32,4.15,4.16,64000.0],["2005-05-04",4.2,4.28,3.99,4.02,136300.0],["2005-05-05",4.38,4.38,4.01,4.1,120600.0],["2005-05-06",4.14,4.5,4.14,4.38,80100.0],["2005-05-09",4.44,5.08,4.43,4.83,138400.0],["2005-05-10",4.84,5.16,4.84,5.01,65300.0],["2005-05-11",5.03,5.03,4.7,4.88,101500.0],["2005-05-12",4.91,4.99,4.85,4.95,138400.0],["2005-05-13",5.0,5.3,4.99,5.08,114000.0],["2005-05-16",5.16,5.22,5.04,5.06,29300.0],["2005-05-17",5.05,5.1,5.05,5.08,16800.0],["2005-05-18",5.1,5.29,5.05,5.28,95600.0],["2005-05-19",5.35,5.39,5.0,5.07,62000.0],["2005-05-20",5.08,5.26,5.04,5.26,36200.0],["2005-05-23",5.25,5.25,5.06,5.2,16700.0],["2005-05-24",5.07,5.17,5.03,5.07,14600.0],["2005-05-25",5.04,5.15,5.03,5.03,22200.0],["2005-05-26",5.1,5.25,5.1,5.24,84500.0],["2005-05-27",5.17,5.21,5.11,5.15,8000.0],["2005-05-31",5.17,5.31,5.1,5.3,125900.0],["2005-06-01",5.3,5.44,5.29,5.42,44900.0],["2005-06-02",5.32,5.56,5.14,5.46,87400.0],["2005-06-03",5.47,5.61,5.37,5.43,30000.0],["2005-06-06",5.44,5.44,5.17,5.27,97500.0],["2005-06-07",5.34,5.63,5.23,5.48,113800.0],["2005-06-08",5.52,5.56,5.46,5.48,82200.0],["2005-06-09",5.5,5.54,5.39,5.48,46600.0],["2005-06-10",5.5,5.51,5.37,5.44,25400.0],["2005-06-13",5.28,5.49,5.27,5.49,29500.0],["2005-06-14",5.5,5.61,5.4,5.6,63300.0],["2005-06-15",5.6,5.6,5.36,5.44,74700.0],["2005-06-16",5.48,5.5,5.24,5.29,41900.0],["2005-06-17",5.29,5.3,4.96,4.98,119700.0],["2005-06-20",4.98,5.05,4.92,4.96,99300.0],["2005-06-21",4.99,5.02,4.86,5.01,50100.0],["2005-06-22",4.98,5.0,4.89,4.89,33300.0],["2005-06-23",4.94,5.02,4.86,5.0,104500.0],["2005-06-24",5.04,5.04,4.89,5.0,143300.0],["2005-06-27",5.0,5.07,4.96,5.01,218400.0],["2005-06-28",5.02,5.04,4.95,4.95,204900.0],["2005-06-29",4.89,5.05,4.79,4.88,79800.0],["2005-06-30",4.95,5.0,4.75,4.98,157000.0],["2005-07-01",4.97,5.04,4.9,5.04,87900.0],["2005-07-05",5.04,5.12,4.93,5.0,46700.0],["2005-07-06",4.92,5.07,4.92,4.93,29900.0],["2005-07-07",4.98,5.0,4.89,4.98,18300.0],["2005-07-08",4.91,4.94,4.72,4.92,33100.0],["2005-07-11",4.85,5.01,4.72,4.97,81100.0],["2005-07-12",4.91,5.0,4.88,4.88,35700.0],["2005-07-13",4.83,5.38,4.83,5.31,467800.0],["2005-07-14",5.33,5.35,5.21,5.21,21700.0],["2005-07-15",5.27,5.48,5.21,5.33,37000.0],["2005-07-18",5.31,5.4,5.25,5.31,21600.0],["2005-07-19",5.32,5.4,5.3,5.35,23600.0],["2005-07-20",5.3,5.4,5.03,5.22,35800.0],["2005-07-21",5.14,5.22,5.11,5.17,21000.0],["2005-07-22",5.09,5.26,5.09,5.18,18600.0],["2005-07-25",5.22,5.35,5.22,5.31,31900.0],["2005-07-26",5.4,5.49,5.31,5.46,21400.0],["2005-07-27",5.5,5.5,5.24,5.37,60100.0],["2005-07-28",5.43,5.56,5.37,5.37,55400.0],["2005-07-29",5.29,5.45,5.24,5.39,38000.0],["2005-08-01",5.34,5.55,5.31,5.39,50100.0],["2005-08-02",5.31,5.44,5.26,5.42,37200.0],["2005-08-03",5.55,5.62,5.38,5.48,68400.0],["2005-08-04",5.6,5.6,5.26,5.3,90400.0],["2005-08-05",5.89,6.35,5.8,6.31,512600.0],["2005-08-08",6.33,6.54,6.0,6.39,254000.0],["2005-08-09",6.38,6.62,6.3,6.51,299000.0],["2005-08-10",6.6,6.69,6.48,6.63,162600.0],["2005-08-11",6.65,6.89,6.65,6.8,113000.0],["2005-08-12",6.8,6.94,6.53,6.86,186700.0],["2005-08-15",6.95,6.95,6.82,6.82,176000.0],["2005-08-16",6.96,6.99,6.76,6.79,63600.0],["2005-08-17",6.89,6.89,6.5,6.73,111600.0],["2005-08-18",6.81,6.81,6.55,6.75,145900.0],["2005-08-19",6.76,6.79,6.55,6.6,125500.0],["2005-08-22",6.63,6.63,6.2,6.6,147400.0],["2005-08-23",6.59,6.74,6.48,6.59,77900.0],["2005-08-24",6.58,6.65,6.52,6.57,101700.0],["2005-08-25",6.6,6.63,6.52,6.55,59700.0],["2005-08-26",6.54,6.71,6.5,6.68,98300.0],["2005-08-29",6.67,7.13,6.54,6.92,252800.0],["2005-08-30",6.9,7.0,6.7,6.95,87200.0],["2005-08-31",6.93,6.97,6.86,6.93,34600.0],["2005-09-01",6.9,7.04,6.8,7.0,92700.0],["2005-09-02",7.06,7.17,6.95,7.05,144100.0],["2005-09-06",7.05,7.62,6.71,6.91,318300.0],["2005-09-07",7.11,7.41,6.95,7.09,166600.0],["2005-09-08",7.14,7.14,7.02,7.08,87800.0],["2005-09-09",7.13,7.13,7.0,7.07,105000.0],["2005-09-12",7.15,7.32,7.06,7.29,199600.0],["2005-09-13",7.48,8.0,7.35,7.85,428200.0],["2005-09-14",7.7,7.85,7.5,7.57,272700.0],["2005-09-15",7.53,7.65,7.51,7.51,107100.0],["2005-09-16",7.55,7.78,7.52,7.65,131800.0],["2005-09-19",7.52,7.64,7.2,7.29,99500.0],["2005-09-20",7.31,7.84,7.26,7.75,133000.0],["2005-09-21",7.65,7.85,7.48,7.67,106700.0],["2005-09-22",7.63,8.1,7.55,8.0,182700.0],["2005-09-23",8.1,8.23,7.87,8.2,493000.0],["2005-09-26",8.2,8.5,8.2,8.43,321200.0],["2005-09-27",8.26,8.66,8.26,8.62,339100.0],["2005-09-28",8.62,8.65,8.56,8.63,327900.0],["2005-09-29",8.65,8.66,7.94,8.52,193300.0],["2005-09-30",8.5,8.68,8.3,8.55,141500.0],["2005-10-03",8.74,8.86,8.6,8.73,322900.0],["2005-10-04",8.82,8.83,8.64,8.73,129100.0],["2005-10-05",8.6,8.75,8.32,8.54,83500.0],["2005-10-06",8.45,8.58,8.28,8.31,84400.0],["2005-10-07",8.27,8.55,8.25,8.38,94700.0],["2005-10-10",8.5,8.5,8.36,8.4,133700.0],["2005-10-11",8.36,8.58,8.36,8.58,452800.0],["2005-10-12",8.5,8.78,8.32,8.48,157000.0],["2005-10-13",8.53,8.7,8.4,8.65,197200.0],["2005-10-14",8.75,9.34,8.7,9.26,773700.0],["2005-10-17",9.3,9.4,8.71,9.1,313100.0],["2005-10-18",9.02,9.15,8.93,9.02,214100.0],["2005-10-19",8.93,9.14,8.93,9.1,332900.0],["2005-10-20",9.1,9.38,8.89,8.94,145900.0],["2005-10-21",8.9,9.25,8.72,9.19,193400.0],["2005-10-24",9.23,9.29,9.0,9.15,167800.0],["2005-10-25",9.13,9.38,9.12,9.2,228400.0],["2005-10-26",9.13,9.3,8.86,9.03,163500.0],["2005-10-27",9.0,9.06,8.95,9.0,85300.0],["2005-10-28",8.98,9.09,8.6,8.7,190400.0],["2005-10-31",8.61,8.7,8.32,8.51,294800.0],["2005-11-01",9.8,9.98,9.17,9.19,649000.0],["2005-11-02",9.13,9.29,9.13,9.23,348800.0],["2005-11-03",9.35,9.8,9.18,9.69,486100.0],["2005-11-04",9.89,9.89,9.5,9.68,474800.0],["2005-11-07",9.92,10.0,9.74,9.94,382000.0],["2005-11-08",9.9,9.97,9.84,9.87,154800.0],["2005-11-09",9.94,10.43,9.85,10.42,436100.0],["2005-11-10",10.42,10.75,10.42,10.52,660100.0],["2005-11-11",10.64,10.64,10.16,10.41,249900.0],["2005-11-14",10.33,10.49,10.2,10.26,156300.0],["2005-11-15",10.26,10.29,9.75,10.03,213800.0],["2005-11-16",9.99,10.15,9.77,9.89,81600.0],["2005-11-17",10.0,10.65,9.9,10.26,284500.0],["2005-11-18",10.34,10.34,9.91,9.99,158900.0],["2005-11-21",9.94,10.32,9.8,9.99,324800.0],["2005-11-22",10.05,10.83,9.91,10.79,350400.0],["2005-11-23",10.89,10.99,10.44,10.49,166800.0],["2005-11-25",10.79,10.79,10.4,10.53,111800.0],["2005-11-28",10.41,11.0,10.41,10.77,276400.0],["2005-11-29",10.95,11.04,10.75,11.0,248000.0],["2005-11-30",11.0,11.05,10.84,11.05,189400.0],["2005-12-01",11.2,11.43,10.96,11.3,440400.0],["2005-12-02",11.24,11.45,11.02,11.23,371700.0],["2005-12-05",11.46,11.87,11.27,11.79,484400.0],["2005-12-06",11.94,12.13,11.67,12.01,432000.0],["2005-12-07",12.0,12.04,10.93,11.1,422200.0],["2005-12-08",11.05,11.67,11.05,11.63,193000.0],["2005-12-09",11.72,11.88,11.35,11.45,128700.0],["2005-12-12",11.5,11.76,11.5,11.7,119300.0],["2005-12-13",11.77,11.96,11.3,11.74,90500.0],["2005-12-14",11.7,12.0,11.51,11.93,153800.0],["2005-12-15",12.0,12.09,11.76,11.98,215300.0],["2005-12-16",11.92,12.2,11.51,11.56,172700.0],["2005-12-19",11.56,11.56,10.6,11.04,356000.0],["2005-12-20",10.91,11.82,10.75,11.45,140300.0],["2005-12-21",11.5,11.5,11.21,11.48,94700.0],["2005-12-22",11.46,11.46,10.84,10.89,332900.0],["2005-12-23",10.89,11.01,10.6,10.72,165000.0],["2005-12-27",10.5,10.81,9.93,10.17,429700.0],["2005-12-28",10.27,10.6,10.18,10.46,177200.0],["2005-12-29",10.46,10.76,10.26,10.69,143600.0],["2005-12-30",10.69,10.98,10.26,10.91,131200.0],["2006-01-03",10.87,11.0,10.31,10.35,303100.0],["2006-01-04",10.32,10.69,10.15,10.59,252000.0],["2006-01-05",10.72,10.72,10.5,10.5,225200.0],["2006-01-06",10.67,11.02,10.56,10.99,217700.0],["2006-01-09",11.12,11.2,10.81,10.84,263200.0],["2006-01-10",10.92,11.0,10.66,10.75,223300.0],["2006-01-11",10.87,10.87,10.61,10.7,183800.0],["2006-01-12",10.74,10.75,10.0,10.25,359000.0],["2006-01-13",10.25,10.86,10.25,10.78,112300.0],["2006-01-17",10.63,10.95,10.25,10.57,107400.0],["2006-01-18",10.62,10.74,10.01,10.74,175600.0],["2006-01-19",10.78,10.83,10.45,10.79,136400.0],["2006-01-20",10.85,11.0,10.73,10.8,180200.0],["2006-01-23",10.85,11.04,10.47,10.87,232700.0],["2006-01-24",10.94,11.19,10.89,11.11,265300.0],["2006-01-25",11.2,11.61,10.9,11.5,155900.0],["2006-01-26",11.5,12.4,11.5,12.4,382400.0],["2006-01-27",12.43,12.51,11.54,12.01,267600.0],["2006-01-30",12.13,12.5,12.09,12.43,121100.0],["2006-01-31",12.49,12.5,12.25,12.43,107100.0],["2006-02-01",12.44,12.56,12.34,12.38,150300.0],["2006-02-02",12.3,12.47,12.05,12.41,107800.0],["2006-02-03",12.42,12.5,12.13,12.29,302600.0],["2006-02-06",12.35,12.38,11.76,12.08,162100.0],["2006-02-07",12.03,12.09,11.77,11.84,147000.0],["2006-02-08",11.88,12.08,11.76,12.08,94100.0],["2006-02-09",12.03,12.1,11.96,12.03,54800.0],["2006-02-10",12.09,12.15,11.46,11.98,228600.0],["2006-02-13",12.0,12.07,11.92,11.94,127500.0],["2006-02-14",12.0,12.11,11.84,12.06,134400.0],["2006-02-15",12.1,12.1,11.93,12.0,91400.0],["2006-02-16",11.99,12.45,11.99,12.04,321100.0],["2006-02-17",11.88,12.1,11.88,12.05,130300.0],["2006-02-21",11.88,12.16,11.86,12.05,192100.0],["2006-02-22",12.36,12.4,11.99,12.03,362600.0],["2006-02-23",11.96,12.05,11.6,11.8,194900.0],["2006-02-24",11.85,11.9,11.25,11.39,274400.0],["2006-02-27",11.45,11.64,10.94,11.02,289600.0],["2006-02-28",10.94,11.27,10.94,11.09,148600.0],["2006-03-01",10.99,11.01,10.43,10.58,235800.0],["2006-03-02",10.58,10.6,10.09,10.32,321500.0],["2006-03-03",10.32,10.41,10.16,10.26,311700.0],["2006-03-06",10.2,10.31,10.18,10.25,446800.0],["2006-03-07",10.19,10.35,10.19,10.35,130300.0],["2006-03-08",10.3,10.36,10.17,10.22,317700.0],["2006-03-09",10.26,10.78,10.25,10.7,272100.0],["2006-03-10",10.7,10.97,10.7,10.94,148200.0],["2006-03-13",11.0,11.08,10.87,11.03,118000.0],["2006-03-14",11.05,11.05,10.82,11.0,60800.0],["2006-03-15",11.03,11.09,10.96,11.01,80600.0],["2006-03-16",11.0,11.15,10.97,11.0,63000.0],["2006-03-17",10.99,11.42,10.56,11.38,592400.0],["2006-03-20",11.41,11.6,11.35,11.55,105100.0],["2006-03-21",11.55,11.75,11.5,11.55,73200.0],["2006-03-22",11.46,11.62,11.1,11.15,226800.0],["2006-03-23",11.18,11.25,10.9,11.04,127600.0],["2006-03-24",11.01,11.19,10.85,10.88,155700.0],["2006-03-27",10.91,11.0,10.8,10.87,272600.0],["2006-03-28",10.87,10.87,10.42,10.51,243900.0],["2006-03-29",10.51,11.0,10.5,10.92,273800.0],["2006-03-30",10.96,10.96,10.58,10.73,152700.0],["2006-03-31",10.72,10.98,10.69,10.98,310500.0],["2006-04-03",11.0,11.16,10.7,10.77,95100.0],["2006-04-04",10.8,10.85,10.6,10.64,143500.0],["2006-04-05",10.62,10.81,10.25,10.5,277600.0],["2006-04-06",10.46,10.56,10.37,10.5,99600.0],["2006-04-07",10.54,11.05,10.54,10.91,306600.0],["2006-04-10",10.88,10.99,10.67,10.73,70700.0],["2006-04-11",10.72,11.0,10.72,10.85,163500.0],["2006-04-12",10.94,11.02,10.87,10.95,224900.0],["2006-04-13",11.0,11.46,10.91,11.27,347200.0],["2006-04-17",11.24,11.24,11.03,11.06,96300.0],["2006-04-18",11.01,11.34,11.01,11.29,157600.0],["2006-04-19",11.34,13.25,11.34,12.55,606500.0],["2006-04-20",12.55,12.84,12.26,12.5,230300.0],["2006-04-21",12.5,12.57,12.33,12.53,217300.0],["2006-04-24",12.56,12.73,12.15,12.55,89400.0],["2006-04-25",12.55,12.83,12.26,12.81,132000.0],["2006-04-26",12.79,13.35,12.6,13.04,176200.0],["2006-04-27",13.02,13.44,12.57,13.06,120000.0],["2006-04-28",13.1,13.12,12.56,13.0,124000.0],["2006-05-01",13.1,13.25,12.93,13.04,103600.0],["2006-05-02",13.18,13.32,12.91,13.07,179800.0],["2006-05-03",13.45,13.45,12.01,12.7,305000.0],["2006-05-04",12.7,12.88,12.0,12.67,303500.0],["2006-05-05",12.65,13.6,12.65,13.32,172500.0],["2006-05-08",13.27,13.29,13.05,13.09,189700.0],["2006-05-09",13.05,13.1,12.82,12.99,107200.0],["2006-05-10",13.0,13.21,12.88,13.14,98100.0],["2006-05-11",13.17,13.17,12.47,12.91,174400.0],["2006-05-12",12.9,12.9,12.1,12.4,154600.0],["2006-05-15",12.06,12.66,11.91,12.54,182600.0],["2006-05-16",12.58,12.82,12.43,12.62,149200.0],["2006-05-17",12.52,12.6,12.12,12.25,100400.0],["2006-05-18",12.25,12.5,11.87,12.0,173100.0],["2006-05-19",11.99,12.12,11.86,11.98,100200.0],["2006-05-22",11.98,11.98,11.3,11.39,264300.0],["2006-05-23",11.3,11.43,11.22,11.38,146800.0],["2006-05-24",11.4,11.49,11.04,11.4,75300.0],["2006-05-25",11.44,11.59,11.29,11.59,71000.0],["2006-05-26",11.35,11.6,11.31,11.48,122200.0],["2006-05-30",11.43,11.76,11.21,11.51,190200.0],["2006-05-31",11.5,11.88,11.49,11.82,82100.0],["2006-06-01",11.81,12.05,11.68,11.91,94600.0],["2006-06-02",11.98,12.13,11.88,12.09,97400.0],["2006-06-05",12.04,12.33,12.01,12.24,116400.0],["2006-06-06",12.22,12.26,11.62,11.98,105800.0],["2006-06-07",11.98,12.2,11.84,12.07,134100.0],["2006-06-08",12.04,12.19,11.4,11.5,145300.0],["2006-06-09",11.5,11.5,11.04,11.08,81300.0],["2006-06-12",11.06,11.11,10.41,10.44,180700.0],["2006-06-13",10.44,10.6,9.77,9.85,128900.0],["2006-06-14",9.85,9.9,9.45,9.9,212200.0],["2006-06-15",9.92,10.29,9.78,9.85,196700.0],["2006-06-16",9.86,9.86,9.42,9.69,204600.0],["2006-06-19",9.7,9.91,9.57,9.62,75000.0],["2006-06-20",9.63,9.85,9.44,9.44,175100.0],["2006-06-21",9.43,9.7,9.4,9.6,81700.0],["2006-06-22",9.61,9.62,9.24,9.62,195600.0],["2006-06-23",9.57,9.88,9.51,9.72,189300.0],["2006-06-26",9.75,9.8,9.6,9.65,73900.0],["2006-06-27",9.68,9.68,9.21,9.22,90300.0],["2006-06-28",9.27,9.55,9.24,9.46,144000.0],["2006-06-29",9.5,9.52,9.45,9.49,215600.0],["2006-06-30",9.47,9.99,9.19,9.19,2958900.0],["2006-07-03",9.19,9.67,9.19,9.64,160500.0],["2006-07-05",9.56,9.71,9.24,9.44,158200.0],["2006-07-06",9.48,9.9,9.41,9.66,191100.0],["2006-07-07",9.62,9.92,9.21,9.24,127800.0],["2006-07-10",9.22,9.61,9.19,9.29,124500.0],["2006-07-11",9.2,9.37,9.03,9.37,93500.0],["2006-07-12",9.38,9.41,9.17,9.25,204400.0],["2006-07-13",9.21,9.24,8.95,8.95,82300.0],["2006-07-14",8.94,8.98,8.68,8.77,133100.0],["2006-07-17",8.75,9.01,8.73,8.73,104800.0],["2006-07-18",8.8,9.0,8.7,8.83,254000.0],["2006-07-19",8.8,9.91,8.8,9.75,169700.0],["2006-07-20",9.74,9.93,9.1,9.16,105800.0],["2006-07-21",9.1,9.17,8.8,8.94,102400.0],["2006-07-24",8.94,9.11,8.81,9.01,117100.0],["2006-07-25",8.98,9.22,8.84,9.0,153200.0],["2006-07-26",8.95,9.13,8.58,8.7,222900.0],["2006-07-27",8.7,9.0,8.65,8.68,183200.0],["2006-07-28",8.69,8.9,8.41,8.6,239500.0],["2006-07-31",8.76,8.8,8.48,8.55,127900.0],["2006-08-01",8.5,8.7,8.36,8.54,306500.0],["2006-08-02",8.7,10.31,8.7,10.0,469000.0],["2006-08-03",9.93,10.17,9.55,9.97,191500.0],["2006-08-04",10.07,10.27,9.99,10.27,142100.0],["2006-08-07",10.21,10.21,9.81,9.98,110600.0],["2006-08-08",10.03,10.05,9.79,9.86,98900.0],["2006-08-09",9.94,9.99,9.25,9.28,146500.0],["2006-08-10",9.21,9.47,8.81,9.41,94300.0],["2006-08-11",9.37,9.4,9.07,9.16,83200.0],["2006-08-14",9.23,9.39,8.99,9.05,143400.0],["2006-08-15",9.16,9.41,9.05,9.39,108600.0],["2006-08-16",9.45,10.04,9.44,9.65,83700.0],["2006-08-17",9.59,10.0,9.45,9.92,113300.0],["2006-08-18",9.97,10.18,9.61,9.99,150800.0],["2006-08-21",9.9,9.9,9.55,9.69,106100.0],["2006-08-22",9.65,9.77,9.1,9.25,274500.0],["2006-08-23",9.3,9.3,8.75,8.78,280000.0],["2006-08-24",8.78,8.78,8.43,8.48,258800.0],["2006-08-25",8.52,8.84,8.45,8.76,230100.0],["2006-08-28",8.76,9.11,8.71,8.97,224200.0],["2006-08-29",9.03,9.35,8.97,9.34,292700.0],["2006-08-30",9.33,9.69,9.18,9.55,400100.0],["2006-08-31",9.59,9.62,9.46,9.53,99400.0],["2006-09-01",9.55,9.71,9.55,9.61,166500.0],["2006-09-05",9.65,9.67,9.48,9.64,85500.0],["2006-09-06",9.61,9.7,9.5,9.64,210900.0],["2006-09-07",9.63,9.71,9.4,9.49,297700.0],["2006-09-08",9.55,9.55,8.95,9.06,326000.0],["2006-09-11",8.99,9.1,8.95,8.95,147200.0],["2006-09-12",8.99,9.62,8.93,9.56,331200.0],["2006-09-13",9.6,10.28,9.56,10.02,205500.0],["2006-09-14",9.94,10.12,9.83,9.88,76300.0],["2006-09-15",9.95,9.96,9.71,9.75,171200.0],["2006-09-18",9.7,10.07,9.56,9.75,120800.0],["2006-09-19",9.79,10.0,9.55,9.91,128800.0],["2006-09-20",10.01,10.24,9.81,9.95,151200.0],["2006-09-21",10.02,10.04,9.72,9.91,55300.0],["2006-09-22",9.91,9.91,9.06,9.42,642000.0],["2006-09-25",9.39,9.58,9.33,9.41,98500.0],["2006-09-26",9.43,9.78,9.3,9.3,278300.0],["2006-09-27",9.29,9.66,9.29,9.65,165500.0],["2006-09-28",9.64,9.98,9.56,9.97,132900.0],["2006-09-29",10.0,10.0,9.6,9.85,180700.0],["2006-10-02",9.79,9.85,9.49,9.68,140900.0],["2006-10-03",9.69,10.22,9.6,9.77,276800.0],["2006-10-04",9.78,10.49,9.65,10.44,185100.0],["2006-10-05",10.31,10.62,10.19,10.44,221800.0],["2006-10-06",10.4,10.59,10.13,10.49,165900.0],["2006-10-09",10.43,10.58,10.29,10.58,132600.0],["2006-10-10",10.64,10.64,10.43,10.46,124600.0],["2006-10-11",10.45,10.57,10.31,10.5,291600.0],["2006-10-12",10.51,10.72,10.51,10.71,349700.0],["2006-10-13",10.75,11.22,10.48,11.15,249100.0],["2006-10-16",11.18,11.18,10.94,11.0,205000.0],["2006-10-17",10.89,11.53,10.72,11.35,400900.0],["2006-10-18",11.47,11.52,11.32,11.46,195900.0],["2006-10-19",11.47,11.68,11.32,11.39,234800.0],["2006-10-20",11.45,11.45,11.06,11.21,89600.0],["2006-10-23",11.14,11.46,11.01,11.37,104500.0],["2006-10-24",11.37,11.56,11.22,11.51,98300.0],["2006-10-25",11.55,11.55,11.17,11.41,109000.0],["2006-10-26",11.44,11.5,11.1,11.43,154900.0],["2006-10-27",11.35,11.69,11.24,11.66,400900.0],["2006-10-30",11.65,11.8,11.15,11.78,152400.0],["2006-10-31",11.4,11.86,10.58,11.35,676800.0],["2006-11-01",11.36,11.37,10.61,10.95,482200.0],["2006-11-02",10.84,10.84,10.15,10.2,382900.0],["2006-11-03",10.17,10.46,10.17,10.42,228500.0],["2006-11-06",10.34,10.4,10.13,10.19,182000.0],["2006-11-07",10.22,10.81,10.21,10.44,189200.0],["2006-11-08",10.39,10.69,10.3,10.6,287200.0],["2006-11-09",10.61,10.64,10.07,10.16,316100.0],["2006-11-10",10.37,11.12,10.3,11.08,1786000.0],["2006-11-13",11.11,11.39,10.99,11.24,425600.0],["2006-11-14",11.2,11.48,10.86,11.27,471100.0],["2006-11-15",11.32,11.75,11.2,11.6,320800.0],["2006-11-16",11.68,11.69,11.32,11.33,135800.0],["2006-11-17",11.34,11.61,11.25,11.5,239600.0],["2006-11-20",11.44,11.5,10.97,11.39,301800.0],["2006-11-21",11.44,11.6,11.25,11.26,361400.0],["2006-11-22",11.26,11.42,11.06,11.36,130000.0],["2006-11-24",11.29,11.46,11.0,11.4,99900.0],["2006-11-27",11.31,11.32,10.79,11.01,316300.0],["2006-11-28",10.96,11.25,10.85,11.13,309900.0],["2006-11-29",11.22,11.3,10.9,11.0,348800.0],["2006-11-30",10.89,11.08,10.89,10.92,320900.0],["2006-12-01",10.93,11.04,10.5,10.8,274200.0],["2006-12-04",10.79,11.27,10.76,11.09,241600.0],["2006-12-05",11.07,11.47,11.0,11.19,247900.0],["2006-12-06",11.12,11.35,11.12,11.3,180600.0],["2006-12-07",11.3,11.44,10.97,11.2,196700.0],["2006-12-08",11.15,11.29,10.91,11.0,229000.0],["2006-12-11",11.06,11.33,10.92,10.93,440800.0],["2006-12-12",10.93,11.13,10.9,11.09,285800.0],["2006-12-13",11.17,11.28,11.08,11.18,195300.0],["2006-12-14",11.22,11.58,11.01,11.39,302900.0],["2006-12-15",11.43,11.46,10.88,11.07,448000.0],["2006-12-18",11.08,11.11,10.38,10.51,459800.0],["2006-12-19",10.5,10.81,10.47,10.69,240600.0],["2006-12-20",10.67,10.94,10.65,10.79,202500.0],["2006-12-21",11.5,11.55,10.96,10.99,667400.0],["2006-12-22",10.94,11.19,10.94,11.11,282400.0],["2006-12-26",11.08,11.55,11.01,11.49,141900.0],["2006-12-27",11.54,12.2,11.49,11.9,367000.0],["2006-12-28",11.9,12.05,11.63,11.98,206400.0],["2006-12-29",11.98,12.21,11.59,11.75,563900.0],["2007-01-03",11.85,12.1,11.47,11.75,238500.0],["2007-01-04",11.79,12.07,11.79,11.9,1364900.0],["2007-01-05",11.9,12.67,11.9,12.52,756500.0],["2007-01-08",12.52,12.72,12.34,12.54,487000.0],["2007-01-09",12.57,13.05,12.55,12.85,322400.0],["2007-01-10",12.75,12.96,12.62,12.74,323600.0],["2007-01-11",12.73,13.0,12.65,12.95,313500.0],["2007-01-12",12.92,13.0,12.52,12.91,248800.0],["2007-01-16",12.94,13.05,12.58,12.8,693200.0],["2007-01-17",12.77,12.85,12.5,12.65,239700.0],["2007-01-18",12.61,12.74,12.11,12.47,289400.0],["2007-01-19",12.48,12.6,12.23,12.45,226600.0],["2007-01-22",12.52,12.58,12.26,12.41,140500.0],["2007-01-23",12.36,12.57,12.26,12.45,228200.0],["2007-01-24",12.49,12.66,12.35,12.6,170700.0],["2007-01-25",12.59,12.67,12.34,12.45,165600.0],["2007-01-26",12.45,12.59,12.28,12.55,125400.0],["2007-01-29",12.45,12.55,12.32,12.37,187900.0],["2007-01-30",12.44,12.61,12.31,12.59,164800.0],["2007-01-31",12.55,13.02,12.47,12.9,322300.0],["2007-02-01",12.97,13.44,12.87,12.9,386600.0],["2007-02-02",12.9,13.25,12.88,13.07,162100.0],["2007-02-05",13.08,13.12,12.92,13.04,264100.0],["2007-02-06",13.07,13.13,13.0,13.0,137000.0],["2007-02-07",13.09,13.1,12.9,13.03,152700.0],["2007-02-08",13.04,13.27,13.04,13.13,82400.0],["2007-02-09",13.1,13.17,12.91,13.11,136800.0],["2007-02-12",13.1,13.21,13.0,13.13,104800.0],["2007-02-13",13.13,13.18,13.0,13.17,206000.0],["2007-02-14",13.16,13.48,13.15,13.29,201900.0],["2007-02-15",13.33,13.35,12.99,12.99,257700.0],["2007-02-16",13.0,13.14,12.9,13.14,180800.0],["2007-02-20",13.14,13.36,13.05,13.31,93500.0],["2007-02-21",13.27,13.59,13.15,13.43,123800.0],["2007-02-22",13.42,13.43,13.29,13.43,163100.0],["2007-02-23",13.36,13.44,13.18,13.3,104700.0],["2007-02-26",13.39,13.78,13.29,13.29,186400.0],["2007-02-27",13.27,13.27,12.5,12.62,641300.0],["2007-02-28",12.67,12.86,12.23,12.26,444000.0],["2007-03-01",12.43,13.4,11.55,12.19,639300.0],["2007-03-02",11.94,12.05,11.56,11.76,647500.0],["2007-03-05",11.65,11.81,11.35,11.61,352200.0],["2007-03-06",11.7,12.31,11.58,12.25,286200.0],["2007-03-07",12.18,12.43,11.93,12.16,203400.0],["2007-03-08",12.26,13.18,12.13,13.12,833000.0],["2007-03-09",12.99,13.18,12.58,12.58,444700.0],["2007-03-12",12.59,12.92,12.5,12.79,282900.0],["2007-03-13",12.65,12.72,12.27,12.43,226200.0],["2007-03-14",12.39,12.55,11.99,12.19,293700.0],["2007-03-15",12.16,12.36,11.84,12.06,279600.0],["2007-03-16",12.05,12.32,11.81,12.31,428900.0],["2007-03-19",12.45,12.84,12.24,12.34,278500.0],["2007-03-20",12.36,12.55,12.29,12.51,129100.0],["2007-03-21",12.55,12.56,12.12,12.54,224900.0],["2007-03-22",12.48,12.74,12.48,12.61,225200.0],["2007-03-23",12.58,13.03,12.47,12.71,281200.0],["2007-03-26",12.69,12.97,12.23,12.48,104300.0],["2007-03-27",12.43,12.44,12.1,12.21,106100.0],["2007-03-28",12.12,12.4,11.83,11.91,191100.0],["2007-03-29",12.01,12.09,11.69,11.84,238800.0],["2007-03-30",11.95,12.45,11.95,12.41,643700.0],["2007-04-02",12.44,12.48,11.92,12.24,289000.0],["2007-04-03",12.27,12.68,12.18,12.64,193100.0],["2007-04-04",12.67,12.71,12.18,12.38,214600.0],["2007-04-05",12.42,12.55,12.16,12.37,107600.0],["2007-04-09",12.36,12.72,12.14,12.29,84700.0],["2007-04-10",12.26,12.36,12.08,12.18,83000.0],["2007-04-11",12.23,12.25,11.85,11.98,196000.0],["2007-04-12",11.95,12.12,11.77,12.01,271300.0],["2007-04-13",11.99,12.48,11.86,12.09,212600.0],["2007-04-16",12.14,12.47,12.08,12.11,162300.0],["2007-04-17",12.1,12.21,11.9,11.97,159500.0],["2007-04-18",11.93,12.04,11.7,11.76,280600.0],["2007-04-19",11.66,12.04,11.56,11.7,210700.0],["2007-04-20",11.89,11.89,11.65,11.83,205600.0],["2007-04-23",11.83,11.83,11.64,11.65,137200.0],["2007-04-24",11.65,11.82,11.55,11.64,147200.0],["2007-04-25",11.74,11.79,11.46,11.6,262300.0],["2007-04-26",11.57,11.61,11.32,11.51,239800.0],["2007-04-27",11.44,11.71,11.39,11.45,178400.0],["2007-04-30",11.46,11.49,10.94,11.18,275200.0],["2007-05-01",11.21,11.42,11.18,11.37,248000.0],["2007-05-02",11.38,11.8,11.18,11.76,304400.0],["2007-05-03",11.67,12.05,11.56,11.73,447200.0],["2007-05-04",11.83,11.86,11.57,11.59,308100.0],["2007-05-07",11.57,11.95,11.48,11.93,545000.0],["2007-05-08",11.88,11.94,11.45,11.75,353700.0],["2007-05-09",11.65,11.86,11.65,11.84,200500.0],["2007-05-10",11.79,11.88,11.6,11.6,361900.0],["2007-05-11",11.62,11.79,11.56,11.56,147900.0],["2007-05-14",11.55,11.64,11.24,11.28,152200.0],["2007-05-15",11.25,11.39,10.89,10.94,329000.0],["2007-05-16",10.95,11.1,10.91,11.08,427700.0],["2007-05-17",11.03,11.17,10.7,10.81,791700.0],["2007-05-18",10.82,11.04,10.7,10.95,148700.0],["2007-05-21",10.96,11.26,10.91,11.07,117100.0],["2007-05-22",11.1,11.1,10.82,10.86,150400.0],["2007-05-23",10.91,11.17,10.75,10.77,189700.0],["2007-05-24",10.79,10.87,10.3,10.35,211100.0],["2007-05-25",10.43,10.75,10.39,10.48,256300.0],["2007-05-29",10.54,10.72,10.48,10.65,353700.0],["2007-05-30",10.61,11.23,10.61,11.04,529000.0],["2007-05-31",11.04,11.23,10.8,10.9,210900.0],["2007-06-01",10.99,11.1,10.94,11.06,154000.0],["2007-06-04",10.97,11.0,10.72,10.85,322900.0],["2007-06-05",10.77,11.0,10.47,10.75,249600.0],["2007-06-06",10.71,10.71,10.07,10.46,443200.0],["2007-06-07",10.44,10.44,10.3,10.33,289300.0],["2007-06-08",10.34,10.46,10.33,10.37,209800.0],["2007-06-11",10.37,10.37,9.85,9.89,371800.0],["2007-06-12",9.85,10.06,9.63,9.7,255500.0],["2007-06-13",9.79,10.03,9.7,9.91,388900.0],["2007-06-14",9.95,10.29,9.87,10.24,313900.0],["2007-06-15",10.65,11.13,10.5,11.01,829000.0],["2007-06-18",11.02,11.18,10.92,11.09,389300.0],["2007-06-19",11.01,11.22,10.94,11.02,288200.0],["2007-06-20",11.07,11.19,10.87,11.06,228100.0],["2007-06-21",10.97,11.19,10.8,11.05,891600.0],["2007-06-22",11.01,11.11,10.72,10.88,1004700.0],["2007-06-25",10.88,11.03,10.72,10.77,439100.0],["2007-06-26",10.83,10.83,10.49,10.63,365500.0],["2007-06-27",10.55,10.92,10.49,10.91,189800.0],["2007-06-28",10.93,11.12,10.83,10.91,168200.0],["2007-06-29",10.97,11.16,10.7,10.72,167300.0],["2007-07-02",10.83,11.03,10.72,10.93,121200.0],["2007-07-03",10.93,10.98,10.77,10.96,72300.0],["2007-07-05",10.96,10.98,10.6,10.76,235200.0],["2007-07-06",10.78,10.98,10.62,10.69,179900.0],["2007-07-09",10.69,10.77,10.58,10.68,232400.0],["2007-07-10",10.57,10.69,10.44,10.5,299200.0],["2007-07-11",10.48,10.5,10.25,10.42,238900.0],["2007-07-12",10.5,10.64,10.44,10.6,135500.0],["2007-07-13",10.56,10.61,10.35,10.45,112200.0],["2007-07-16",10.4,10.48,10.26,10.34,149700.0],["2007-07-17",10.35,10.43,10.19,10.29,191900.0],["2007-07-18",10.24,10.43,9.91,10.39,254000.0],["2007-07-19",10.47,10.47,10.22,10.41,158300.0],["2007-07-20",10.39,10.45,10.07,10.09,216800.0],["2007-07-23",10.14,10.34,10.0,10.04,179300.0],["2007-07-24",10.0,10.11,9.56,9.77,361800.0],["2007-07-25",9.85,9.98,9.72,9.91,193900.0],["2007-07-26",9.69,9.93,9.17,9.43,398900.0],["2007-07-27",9.38,9.57,9.2,9.36,185100.0],["2007-07-30",9.34,9.74,9.21,9.66,200000.0],["2007-07-31",9.77,10.15,9.51,10.03,340900.0],["2007-08-01",10.05,10.38,9.72,10.33,459100.0],["2007-08-02",10.5,11.63,10.3,11.48,1567400.0],["2007-08-03",11.45,11.5,10.66,10.86,675200.0],["2007-08-06",10.97,11.46,10.77,11.1,493500.0],["2007-08-07",10.98,11.38,10.73,11.0,507800.0],["2007-08-08",11.08,11.27,10.97,11.24,982300.0],["2007-08-09",10.9,11.15,10.53,10.62,629600.0],["2007-08-10",10.49,11.45,10.03,11.07,457200.0],["2007-08-13",11.34,11.52,10.8,10.84,353200.0],["2007-08-14",10.86,11.01,10.31,10.4,209500.0],["2007-08-15",10.41,10.72,10.11,10.15,221900.0],["2007-08-16",10.31,10.5,9.81,10.25,373400.0],["2007-08-17",10.95,11.1,10.55,10.97,310800.0],["2007-08-20",11.03,11.11,10.65,10.94,172700.0],["2007-08-21",10.99,11.18,10.61,11.05,199300.0],["2007-08-22",11.2,11.42,10.97,11.18,276000.0],["2007-08-23",11.28,11.31,10.92,11.04,207500.0],["2007-08-24",11.03,11.12,10.7,10.83,354900.0],["2007-08-27",10.82,10.86,9.84,10.68,207500.0],["2007-08-28",10.59,10.8,10.5,10.64,293900.0],["2007-08-29",10.72,10.94,10.52,10.77,179500.0],["2007-08-30",10.64,10.8,10.48,10.56,191200.0],["2007-08-31",10.77,10.86,10.55,10.58,123800.0],["2007-09-04",10.47,10.84,10.42,10.69,220900.0],["2007-09-05",10.58,10.7,10.26,10.31,199500.0],["2007-09-06",10.33,10.46,10.21,10.38,167900.0],["2007-09-07",10.16,10.26,9.88,10.01,276900.0],["2007-09-10",10.11,10.11,9.43,9.88,269500.0],["2007-09-11",9.96,10.31,9.82,10.31,237600.0],["2007-09-12",10.26,10.38,9.74,9.77,217900.0],["2007-09-13",9.85,9.98,9.48,9.51,392900.0],["2007-09-14",9.37,9.49,9.0,9.31,584500.0],["2007-09-17",9.27,9.27,9.13,9.15,212300.0],["2007-09-18",9.19,9.93,9.13,9.89,484300.0],["2007-09-19",10.02,10.3,9.8,10.27,197800.0],["2007-09-20",10.24,10.5,10.1,10.17,144700.0],["2007-09-21",10.27,10.33,9.74,9.78,362900.0],["2007-09-24",9.76,9.93,9.61,9.64,199800.0],["2007-09-25",9.58,9.9,9.53,9.56,174500.0],["2007-09-26",9.65,9.65,9.21,9.34,261400.0],["2007-09-27",9.38,9.59,9.34,9.38,300200.0],["2007-09-28",9.39,9.77,9.3,9.34,377500.0],["2007-10-01",9.33,9.78,9.33,9.72,359900.0],["2007-10-02",9.75,9.82,9.69,9.75,164300.0],["2007-10-03",9.67,9.81,9.49,9.71,295000.0],["2007-10-04",9.77,10.13,9.56,9.69,143400.0],["2007-10-05",9.81,10.06,9.67,9.96,277700.0],["2007-10-08",9.91,9.95,9.48,9.7,249700.0],["2007-10-09",9.72,9.72,9.59,9.6,207400.0],["2007-10-10",9.6,9.73,9.33,9.45,330900.0],["2007-10-11",9.49,9.73,9.2,9.27,238800.0],["2007-10-12",9.3,9.83,9.3,9.81,639300.0],["2007-10-15",9.8,9.9,9.43,9.6,236900.0],["2007-10-16",9.59,9.86,9.5,9.55,342300.0],["2007-10-17",9.68,9.7,9.52,9.64,229900.0],["2007-10-18",9.6,9.88,9.55,9.7,158100.0],["2007-10-19",9.7,10.05,9.29,9.3,478900.0],["2007-10-22",9.21,9.64,9.2,9.49,199400.0],["2007-10-23",9.61,9.87,9.35,9.49,309600.0],["2007-10-24",9.46,9.62,9.08,9.18,589100.0],["2007-10-25",9.23,9.23,8.83,9.05,313800.0],["2007-10-26",9.18,9.22,8.87,8.91,385800.0],["2007-10-29",8.94,9.0,8.7,8.75,148800.0],["2007-10-30",8.81,8.91,8.44,8.48,340700.0],["2007-10-31",8.52,8.69,8.1,8.34,715100.0],["2007-11-01",8.2,8.69,7.83,8.32,1151500.0],["2007-11-02",7.5,7.51,5.81,6.41,4522100.0],["2007-11-05",6.21,6.55,6.1,6.17,1106700.0],["2007-11-06",6.2,6.37,6.09,6.36,1171700.0],["2007-11-07",6.27,6.35,6.07,6.21,960700.0],["2007-11-08",6.36,6.58,6.24,6.47,838800.0],["2007-11-09",6.39,6.67,6.23,6.57,921700.0],["2007-11-12",6.6,7.03,6.51,6.73,801800.0],["2007-11-13",6.81,7.02,6.8,6.91,777000.0],["2007-11-14",6.96,6.99,6.7,6.76,472100.0],["2007-11-15",6.71,6.84,6.58,6.67,264700.0],["2007-11-16",6.69,6.9,6.54,6.63,295400.0],["2007-11-19",6.57,6.57,6.17,6.32,349700.0],["2007-11-20",6.31,6.44,6.2,6.41,197000.0],["2007-11-21",6.32,6.4,6.17,6.17,182900.0],["2007-11-23",6.23,6.36,6.17,6.32,62400.0],["2007-11-26",6.31,6.31,6.02,6.07,298400.0],["2007-11-27",6.1,6.21,5.83,5.95,465100.0],["2007-11-28",6.03,6.34,6.03,6.3,256100.0],["2007-11-29",6.3,6.35,6.07,6.1,270700.0],["2007-11-30",6.2,6.58,6.06,6.39,559500.0],["2007-12-03",6.37,6.37,6.01,6.13,458400.0],["2007-12-04",6.03,6.16,6.01,6.09,239100.0],["2007-12-05",6.19,6.21,6.04,6.09,318100.0],["2007-12-06",6.07,6.41,6.03,6.41,290500.0],["2007-12-07",6.42,6.75,6.39,6.71,385000.0],["2007-12-10",6.83,7.1,6.72,7.05,396100.0],["2007-12-11",7.1,7.37,6.87,6.89,376200.0],["2007-12-12",7.11,7.46,6.93,7.05,704800.0],["2007-12-13",6.96,7.04,6.82,6.9,321600.0],["2007-12-14",6.81,6.96,6.7,6.7,244400.0],["2007-12-17",6.72,6.98,6.72,6.77,351600.0],["2007-12-18",6.85,6.98,6.5,6.88,303800.0],["2007-12-19",6.88,7.22,6.77,7.14,202600.0],["2007-12-20",7.2,7.55,7.05,7.55,211100.0],["2007-12-21",7.69,7.84,7.45,7.49,676000.0],["2007-12-24",7.6,7.62,7.24,7.51,99400.0],["2007-12-26",7.5,7.53,7.41,7.5,167100.0],["2007-12-27",7.5,7.64,7.07,7.07,157900.0],["2007-12-28",7.12,7.24,6.86,6.92,120000.0],["2007-12-31",6.87,7.01,6.72,7.01,208200.0],["2008-01-02",6.98,6.98,6.36,6.38,360500.0],["2008-01-03",6.38,6.51,6.12,6.22,349800.0],["2008-01-04",6.15,6.2,5.76,5.76,291100.0],["2008-01-07",5.8,6.34,5.76,6.01,253500.0],["2008-01-08",6.03,6.29,5.72,5.81,350100.0],["2008-01-09",5.79,6.07,5.63,6.04,452700.0],["2008-01-10",5.98,6.2,5.62,6.01,375300.0],["2008-01-11",5.95,5.95,5.39,5.39,329900.0],["2008-01-14",5.46,5.83,5.42,5.64,319800.0],["2008-01-15",5.55,5.61,5.15,5.31,233700.0],["2008-01-16",5.31,5.46,5.13,5.34,199800.0],["2008-01-17",5.35,5.36,5.09,5.11,171600.0],["2008-01-18",5.08,5.28,4.83,4.97,688600.0],["2008-01-22",4.7,5.04,4.61,4.82,283800.0],["2008-01-23",4.79,5.0,4.44,4.69,446800.0],["2008-01-24",4.71,4.79,4.32,4.74,290200.0],["2008-01-25",4.82,4.99,4.52,4.8,719300.0],["2008-01-28",4.78,4.9,4.57,4.69,530000.0],["2008-01-29",4.95,5.24,4.74,5.13,457900.0],["2008-01-30",5.1,5.46,5.06,5.29,374000.0],["2008-01-31",5.19,5.68,5.03,5.56,297900.0],["2008-02-01",5.5,5.6,5.23,5.48,251700.0],["2008-02-04",5.48,5.49,5.0,5.18,335500.0],["2008-02-05",5.09,5.25,4.99,4.99,168900.0],["2008-02-06",5.04,5.21,4.99,5.0,287200.0],["2008-02-07",4.98,5.37,4.97,5.17,176400.0],["2008-02-08",5.18,5.32,5.0,5.01,145600.0],["2008-02-11",5.02,5.19,4.95,5.13,158900.0],["2008-02-12",5.15,5.32,5.1,5.16,203500.0],["2008-02-13",5.2,5.57,5.15,5.5,283800.0],["2008-02-14",5.56,5.56,5.34,5.39,290400.0],["2008-02-15",5.34,5.4,5.14,5.23,180100.0],["2008-02-19",5.31,5.35,5.1,5.13,122600.0],["2008-02-20",5.1,5.36,5.1,5.26,202900.0],["2008-02-21",5.31,5.54,4.99,5.03,352700.0],["2008-02-22",5.34,5.84,5.15,5.21,525900.0],["2008-02-25",5.2,5.57,5.18,5.55,179200.0],["2008-02-26",5.52,5.97,5.4,5.9,207900.0],["2008-02-27",5.83,6.07,5.75,6.05,227900.0],["2008-02-28",6.01,6.3,5.74,6.18,333100.0],["2008-02-29",6.09,6.44,5.98,6.19,513600.0],["2008-03-03",6.17,6.32,5.49,5.65,378300.0],["2008-03-04",5.71,6.1,5.5,5.71,558200.0],["2008-03-05",5.75,6.0,5.66,5.68,346300.0],["2008-03-06",5.64,5.85,5.54,5.72,308300.0],["2008-03-07",5.65,5.85,5.6,5.7,264800.0],["2008-03-10",5.76,5.95,5.66,5.72,260700.0],["2008-03-11",5.92,5.98,5.5,5.85,302000.0],["2008-03-12",5.85,6.0,5.74,5.85,315700.0],["2008-03-13",5.79,5.94,5.74,5.84,230100.0],["2008-03-14",5.9,6.0,5.61,5.63,312700.0],["2008-03-17",5.47,5.72,5.41,5.49,194000.0],["2008-03-18",5.63,6.48,5.63,6.39,200700.0],["2008-03-19",6.58,6.64,5.79,5.89,287300.0],["2008-03-20",5.99,6.07,5.33,5.98,548300.0],["2008-03-24",6.01,6.33,5.91,6.18,302900.0],["2008-03-25",6.19,6.43,6.01,6.34,372900.0],["2008-03-26",6.3,6.53,6.24,6.38,165300.0],["2008-03-27",6.36,6.71,6.2,6.3,358000.0],["2008-03-28",6.36,6.49,6.23,6.28,181300.0],["2008-03-31",6.3,6.41,6.23,6.35,423900.0],["2008-04-01",6.5,6.65,6.26,6.58,270500.0],["2008-04-02",6.59,6.85,6.55,6.81,346200.0],["2008-04-03",6.76,6.98,6.7,6.96,458100.0],["2008-04-04",6.99,7.39,6.96,7.21,581600.0],["2008-04-07",7.22,7.4,7.09,7.12,237200.0],["2008-04-08",7.09,7.21,6.97,7.18,290800.0],["2008-04-09",7.2,7.45,6.96,6.98,587400.0],["2008-04-10",6.95,7.14,6.95,7.08,162600.0],["2008-04-11",7.0,7.08,6.76,6.88,335700.0],["2008-04-14",6.86,7.0,6.67,6.96,219600.0],["2008-04-15",7.02,7.06,6.87,7.02,105100.0],["2008-04-16",7.08,7.11,6.97,7.06,238300.0],["2008-04-17",7.05,7.05,6.84,6.88,208100.0],["2008-04-18",7.09,7.19,6.97,7.08,396800.0],["2008-04-21",7.02,7.2,7.01,7.09,100900.0],["2008-04-22",7.04,7.14,6.99,7.08,280500.0],["2008-04-23",7.13,7.25,6.99,7.18,135000.0],["2008-04-24",7.2,7.27,7.06,7.25,177800.0],["2008-04-25",7.29,7.49,7.13,7.39,136100.0],["2008-04-28",7.38,7.44,7.29,7.37,183000.0],["2008-04-29",7.37,7.4,7.06,7.29,294100.0],["2008-04-30",7.32,7.36,6.96,7.03,270400.0],["2008-05-01",6.96,7.4,6.94,7.2,213000.0],["2008-05-02",7.34,7.89,7.34,7.74,897000.0],["2008-05-05",7.66,7.94,7.58,7.71,403500.0],["2008-05-06",7.65,8.03,7.65,7.93,442300.0],["2008-05-07",7.94,8.15,7.84,7.89,228100.0],["2008-05-08",7.97,8.03,7.62,7.72,150000.0],["2008-05-09",7.61,8.02,7.59,7.96,151500.0],["2008-05-12",7.99,8.28,7.98,8.12,184900.0],["2008-05-13",8.16,8.25,7.99,8.12,273700.0],["2008-05-14",8.15,8.21,7.9,7.92,200900.0],["2008-05-15",7.91,8.21,7.91,8.15,232800.0],["2008-05-16",8.2,8.25,7.6,7.91,423800.0],["2008-05-19",7.89,8.17,7.49,7.99,244200.0],["2008-05-20",7.96,8.08,7.83,7.85,119100.0],["2008-05-21",7.88,8.08,7.61,7.77,162400.0],["2008-05-22",7.78,8.05,7.58,7.93,189700.0],["2008-05-23",7.87,8.04,7.76,7.89,121600.0],["2008-05-27",7.89,8.23,7.89,8.16,209300.0],["2008-05-28",8.17,8.26,8.14,8.22,329700.0],["2008-05-29",8.19,8.35,8.18,8.32,322100.0],["2008-05-30",8.34,8.39,8.1,8.34,321200.0],["2008-06-02",8.3,8.38,8.13,8.15,296000.0],["2008-06-03",8.2,8.37,8.15,8.21,183700.0],["2008-06-04",8.2,8.59,8.18,8.47,422200.0],["2008-06-05",8.47,8.78,8.44,8.74,289200.0],["2008-06-06",8.67,8.82,8.29,8.3,228500.0],["2008-06-09",8.3,8.59,8.16,8.47,215200.0],["2008-06-10",8.39,8.54,8.35,8.39,144700.0],["2008-06-11",8.35,8.39,7.93,7.96,184600.0],["2008-06-12",8.04,8.36,7.92,8.03,154000.0],["2008-06-13",8.1,8.33,8.1,8.32,117500.0],["2008-06-16",8.31,8.49,8.24,8.41,167200.0],["2008-06-17",8.44,8.57,8.18,8.24,116300.0],["2008-06-18",8.18,8.29,8.02,8.2,111200.0],["2008-06-19",8.18,8.43,8.18,8.41,163200.0],["2008-06-20",8.38,8.51,8.09,8.23,391600.0],["2008-06-23",8.26,8.5,8.2,8.33,142700.0],["2008-06-24",8.31,8.47,8.15,8.3,184400.0],["2008-06-25",8.3,8.66,8.29,8.4,155500.0],["2008-06-26",8.47,8.47,8.11,8.18,205700.0],["2008-06-27",8.3,8.3,8.08,8.17,542200.0],["2008-06-30",8.2,8.25,7.99,8.02,332700.0],["2008-07-01",7.9,8.11,7.56,7.74,358200.0],["2008-07-02",7.73,7.76,7.45,7.54,292200.0],["2008-07-03",7.55,7.58,7.28,7.48,99300.0],["2008-07-07",7.49,7.6,7.26,7.45,242600.0],["2008-07-08",7.48,7.98,7.47,7.95,261400.0],["2008-07-09",7.92,7.93,7.6,7.69,160600.0],["2008-07-10",7.67,7.81,7.41,7.65,128700.0],["2008-07-11",7.57,7.79,7.51,7.71,189000.0],["2008-07-14",7.77,7.89,7.49,7.56,132200.0],["2008-07-15",7.49,7.7,7.31,7.51,180100.0],["2008-07-16",7.56,8.04,7.49,8.04,195500.0],["2008-07-17",8.09,8.16,7.69,7.89,177200.0],["2008-07-18",7.9,8.29,7.83,8.14,220700.0],["2008-07-21",8.19,8.24,7.85,8.05,101000.0],["2008-07-22",8.03,8.67,7.95,8.58,333900.0],["2008-07-23",8.58,8.68,8.44,8.59,278100.0],["2008-07-24",8.58,8.58,8.28,8.33,152700.0],["2008-07-25",8.43,8.71,8.38,8.58,164800.0],["2008-07-28",8.53,8.53,8.09,8.26,133300.0],["2008-07-29",8.32,8.71,8.07,8.66,236800.0],["2008-07-30",8.69,9.05,8.5,8.75,307800.0],["2008-07-31",8.63,8.75,8.36,8.53,226100.0],["2008-08-01",8.35,8.75,8.22,8.67,170300.0],["2008-08-04",8.28,8.66,7.75,8.15,482500.0],["2008-08-05",8.42,8.8,8.11,8.79,483600.0],["2008-08-06",8.76,9.0,8.64,8.95,466200.0],["2008-08-07",8.79,9.04,8.71,8.73,734100.0],["2008-08-08",8.74,9.02,8.73,8.97,342300.0],["2008-08-11",9.08,9.35,8.74,9.05,1142500.0],["2008-08-12",8.99,9.23,8.63,8.94,439900.0],["2008-08-13",8.97,9.15,8.88,9.14,461500.0],["2008-08-14",9.01,9.23,8.76,9.15,250100.0],["2008-08-15",9.27,9.28,8.86,9.22,307300.0],["2008-08-18",9.22,9.3,8.88,9.16,175000.0],["2008-08-19",9.15,9.17,8.85,8.92,314000.0],["2008-08-20",9.03,9.2,8.77,8.95,401900.0],["2008-08-21",8.88,8.99,8.66,8.76,178100.0],["2008-08-22",8.83,9.0,8.65,8.85,105800.0],["2008-08-25",8.82,8.87,8.68,8.84,211000.0],["2008-08-26",8.85,9.02,8.76,8.9,180400.0],["2008-08-27",8.92,9.26,8.91,9.18,768300.0],["2008-08-28",9.21,9.44,9.17,9.34,915500.0],["2008-08-29",9.34,9.59,9.13,9.45,402800.0],["2008-09-02",9.24,9.49,9.19,9.3,292000.0],["2008-09-03",9.26,9.68,9.04,9.51,244800.0],["2008-09-04",9.4,9.4,9.0,9.14,286200.0],["2008-09-05",9.09,9.39,8.8,9.27,162700.0],["2008-09-08",8.47,9.53,8.47,9.33,233000.0],["2008-09-09",9.36,9.56,9.14,9.3,435400.0],["2008-09-10",9.39,9.66,9.19,9.41,361800.0],["2008-09-11",9.26,9.35,9.05,9.31,165500.0],["2008-09-12",9.23,9.43,9.11,9.43,221700.0],["2008-09-15",9.33,9.66,9.14,9.41,293900.0],["2008-09-16",9.08,9.7,9.04,9.69,366500.0],["2008-09-17",9.54,9.54,9.1,9.17,455600.0],["2008-09-18",9.36,9.66,8.71,9.1,490900.0],["2008-09-19",9.39,9.65,9.22,9.26,867300.0],["2008-09-22",8.61,9.35,8.61,9.18,223000.0],["2008-09-23",9.41,9.41,8.68,8.8,250100.0],["2008-09-24",8.8,8.8,8.41,8.42,223400.0],["2008-09-25",8.42,8.47,8.02,8.28,238200.0],["2008-09-26",8.12,8.34,7.69,8.23,274300.0],["2008-09-29",8.0,8.0,7.42,7.48,265900.0],["2008-09-30",7.57,7.92,7.38,7.88,290000.0],["2008-10-01",7.79,7.92,7.53,7.68,182500.0],["2008-10-02",7.49,7.68,7.0,7.22,319800.0],["2008-10-03",7.34,7.59,6.59,6.65,226800.0],["2008-10-06",6.5,6.71,5.93,6.61,323000.0],["2008-10-07",6.74,6.86,6.07,6.07,200400.0],["2008-10-08",5.91,6.37,5.55,5.91,388500.0],["2008-10-09",6.01,6.11,5.33,5.33,199600.0],["2008-10-10",5.05,6.18,5.0,5.76,356200.0],["2008-10-13",6.0,6.71,5.92,6.67,303600.0],["2008-10-14",6.94,6.94,5.88,6.09,188900.0],["2008-10-15",6.02,6.27,5.64,5.69,296200.0],["2008-10-16",5.7,6.22,5.43,5.76,556800.0],["2008-10-17",5.61,6.27,5.34,5.85,309700.0],["2008-10-20",6.01,6.01,5.56,5.75,249500.0],["2008-10-21",5.66,5.77,5.43,5.45,258300.0],["2008-10-22",5.32,5.5,5.22,5.37,224300.0],["2008-10-23",5.35,5.45,4.96,5.19,270100.0],["2008-10-24",4.84,5.23,4.64,5.14,199900.0],["2008-10-27",4.91,5.11,4.7,4.72,197700.0],["2008-10-28",4.8,4.91,4.55,4.75,303500.0],["2008-10-29",4.86,5.38,4.86,5.26,184600.0],["2008-10-30",5.41,6.05,5.02,5.9,269200.0],["2008-10-31",5.95,7.05,5.87,6.5,421200.0],["2008-11-03",6.39,6.84,6.16,6.6,179000.0],["2008-11-04",6.69,7.0,6.65,6.76,185600.0],["2008-11-05",6.66,6.87,6.45,6.5,132500.0],["2008-11-06",6.45,6.73,6.19,6.29,263500.0],["2008-11-07",6.36,6.45,6.21,6.33,110300.0],["2008-11-10",6.51,6.51,5.88,5.91,154700.0],["2008-11-11",5.86,6.0,5.42,5.75,198200.0],["2008-11-12",5.67,5.91,5.38,5.45,177100.0],["2008-11-13",5.39,6.27,5.07,6.23,284800.0],["2008-11-14",6.12,6.73,5.88,5.9,345000.0],["2008-11-17",5.86,6.06,5.61,5.63,208000.0],["2008-11-18",5.64,5.85,5.13,5.4,330700.0],["2008-11-19",5.37,5.49,4.86,4.87,376400.0],["2008-11-20",4.85,5.3,4.68,4.78,310600.0],["2008-11-21",4.89,5.08,4.27,4.9,305500.0],["2008-11-24",4.96,5.76,4.74,5.69,233600.0],["2008-11-25",5.78,5.78,5.22,5.36,282300.0],["2008-11-26",5.24,5.86,5.18,5.85,291000.0],["2008-11-28",5.78,6.0,5.57,5.75,99400.0],["2008-12-01",5.47,5.73,5.13,5.2,293400.0],["2008-12-02",5.33,5.62,5.0,5.61,250200.0],["2008-12-03",5.47,6.47,5.26,6.04,254100.0],["2008-12-04",5.74,5.74,5.25,5.49,419500.0],["2008-12-05",5.38,5.77,5.18,5.56,248800.0],["2008-12-08",5.34,5.4,4.05,4.68,1400200.0],["2008-12-09",4.61,4.83,4.5,4.61,591100.0],["2008-12-10",4.68,4.68,4.42,4.6,238900.0],["2008-12-11",4.54,4.61,4.3,4.44,311800.0],["2008-12-12",4.34,4.58,4.05,4.22,365000.0],["2008-12-15",4.26,4.39,4.05,4.11,274400.0],["2008-12-16",4.18,4.24,4.07,4.2,302400.0],["2008-12-17",4.14,4.84,4.11,4.81,232700.0],["2008-12-18",4.77,4.99,4.61,4.88,218500.0],["2008-12-19",5.0,5.48,4.72,5.16,505600.0],["2008-12-22",5.16,5.16,4.38,4.7,355300.0],["2008-12-23",4.6,4.97,4.43,4.58,225300.0],["2008-12-24",4.61,4.77,4.59,4.6,189500.0],["2008-12-26",4.64,5.2,4.64,5.2,100900.0],["2008-12-29",5.19,5.19,4.8,4.95,156200.0],["2008-12-30",5.03,5.38,4.85,5.36,152400.0],["2008-12-31",5.39,5.72,5.26,5.67,239500.0],["2009-01-02",5.68,5.73,5.45,5.54,160800.0],["2009-01-05",5.52,5.75,5.25,5.37,104600.0],["2009-01-06",5.41,5.51,5.32,5.39,190600.0],["2009-01-07",5.3,5.54,5.03,5.25,195600.0],["2009-01-08",5.25,5.79,5.08,5.78,88400.0],["2009-01-09",5.76,5.76,5.15,5.26,198900.0],["2009-01-12",5.27,5.46,5.04,5.17,132000.0],["2009-01-13",5.17,5.54,5.0,5.41,144200.0],["2009-01-14",5.3,5.53,4.4,4.47,230500.0],["2009-01-15",4.47,5.21,4.34,5.19,146600.0],["2009-01-16",5.28,5.28,4.73,5.07,147700.0],["2009-01-20",5.01,5.01,4.28,4.33,169200.0],["2009-01-21",4.37,4.92,4.29,4.88,123800.0],["2009-01-22",4.78,4.78,4.37,4.55,73100.0],["2009-01-23",4.41,4.63,4.33,4.54,112200.0],["2009-01-26",4.25,4.37,4.08,4.37,208300.0],["2009-01-27",4.33,5.0,4.25,4.93,142900.0],["2009-01-28",5.0,5.39,4.93,5.39,113700.0],["2009-01-29",5.31,5.31,4.68,4.82,116500.0],["2009-01-30",4.86,4.92,4.41,4.63,172700.0],["2009-02-02",4.55,5.09,4.44,5.05,203000.0],["2009-02-03",5.08,5.1,4.11,4.46,313300.0],["2009-02-04",4.45,4.49,4.14,4.29,120900.0],["2009-02-05",4.26,4.39,4.14,4.21,282500.0],["2009-02-06",4.19,4.35,4.14,4.24,267700.0],["2009-02-09",4.21,4.36,4.14,4.19,144400.0],["2009-02-10",4.2,4.24,4.14,4.19,237700.0],["2009-02-11",4.22,4.33,4.14,4.31,134900.0],["2009-02-12",4.25,4.51,4.22,4.37,126300.0],["2009-02-13",4.37,4.56,4.24,4.42,61900.0],["2009-02-17",4.25,4.43,4.2,4.32,179400.0],["2009-02-18",4.36,4.47,4.26,4.4,146800.0],["2009-02-19",4.45,4.61,4.28,4.3,151200.0],["2009-02-20",4.2,4.2,3.45,3.62,250000.0],["2009-02-23",3.64,3.76,2.91,2.93,185400.0],["2009-02-24",2.97,3.17,2.57,2.7,319600.0],["2009-02-25",2.69,2.83,2.41,2.42,180700.0],["2009-02-26",2.87,2.87,2.05,2.11,570900.0],["2009-02-27",2.25,2.52,2.0,2.36,217400.0],["2009-03-02",1.87,2.19,1.87,2.03,252200.0],["2009-03-03",2.06,2.11,1.77,1.78,289700.0],["2009-03-04",1.8,2.12,1.61,1.7,331100.0],["2009-03-05",1.7,1.7,1.37,1.38,283100.0],["2009-03-06",1.39,1.46,1.28,1.44,848500.0],["2009-03-09",1.46,1.54,1.32,1.4,266500.0],["2009-03-10",1.57,2.18,1.44,2.06,457800.0],["2009-03-11",2.07,2.64,2.04,2.4,459700.0],["2009-03-12",2.39,2.67,2.39,2.58,378300.0],["2009-03-13",2.59,2.65,2.5,2.5,181400.0],["2009-03-16",2.53,2.65,2.38,2.42,295300.0],["2009-03-17",2.43,2.8,2.35,2.78,219500.0],["2009-03-18",2.76,3.09,2.64,3.03,191600.0],["2009-03-19",3.07,3.08,2.82,2.82,116400.0],["2009-03-20",2.86,2.86,2.56,2.78,354300.0],["2009-03-23",2.85,3.12,2.77,3.11,229000.0],["2009-03-24",3.05,3.26,2.91,2.95,266200.0],["2009-03-25",2.99,3.27,2.79,3.05,108100.0],["2009-03-26",3.11,3.13,3.04,3.08,192500.0],["2009-03-27",3.08,3.14,2.5,2.5,292600.0],["2009-03-30",2.5,2.78,2.34,2.74,219500.0],["2009-03-31",2.78,2.89,2.61,2.71,169100.0],["2009-04-01",2.61,2.93,2.4,2.9,122700.0],["2009-04-02",2.91,3.13,2.71,3.09,230100.0],["2009-04-03",3.09,3.2,2.95,3.19,114100.0],["2009-04-06",3.13,3.13,2.83,3.02,147700.0],["2009-04-07",2.96,3.04,2.89,2.96,146600.0],["2009-04-08",2.99,3.13,2.96,3.13,101400.0],["2009-04-09",3.19,3.41,3.05,3.41,168200.0],["2009-04-13",3.36,3.41,3.18,3.33,81900.0],["2009-04-14",3.26,3.34,2.8,2.84,188100.0],["2009-04-15",2.83,2.83,2.6,2.82,381700.0],["2009-04-16",2.85,2.98,2.68,2.97,135000.0],["2009-04-17",2.98,3.14,2.8,3.11,105100.0],["2009-04-20",2.98,2.99,2.76,2.81,132000.0],["2009-04-21",2.81,3.13,2.81,3.11,66900.0],["2009-04-22",3.06,3.25,3.01,3.18,90900.0],["2009-04-23",3.2,3.27,2.97,3.01,93000.0],["2009-04-24",3.03,3.11,2.93,3.03,143800.0],["2009-04-27",2.97,3.09,2.97,3.04,108200.0],["2009-04-28",3.0,3.35,2.95,3.33,132000.0],["2009-04-29",3.33,3.8,3.33,3.72,201300.0],["2009-04-30",3.77,3.77,3.44,3.52,169900.0],["2009-05-01",3.57,3.95,3.22,3.54,436100.0],["2009-05-04",3.56,3.67,3.39,3.55,162100.0],["2009-05-05",3.55,3.8,3.41,3.74,753200.0],["2009-05-06",3.74,3.74,3.51,3.7,89900.0],["2009-05-07",3.7,3.78,3.5,3.56,129500.0],["2009-05-08",3.63,3.8,3.55,3.74,323800.0],["2009-05-11",3.64,3.79,3.62,3.7,86400.0],["2009-05-12",3.71,3.85,3.53,3.75,99400.0],["2009-05-13",3.7,3.7,3.39,3.4,367700.0],["2009-05-14",3.4,3.47,3.2,3.29,145000.0],["2009-05-15",3.33,3.33,2.88,3.08,234100.0],["2009-05-18",3.12,3.17,3.03,3.05,128900.0],["2009-05-19",3.09,3.14,2.87,2.94,228000.0],["2009-05-20",2.98,3.2,2.94,2.96,139300.0],["2009-05-21",2.97,2.97,2.76,2.89,218300.0],["2009-05-22",2.91,3.05,2.89,2.9,152300.0],["2009-05-26",2.87,3.3,2.87,3.3,135800.0],["2009-05-27",3.27,3.4,3.2,3.2,70700.0],["2009-05-28",3.24,3.43,3.2,3.29,90800.0],["2009-05-29",3.29,3.57,3.21,3.57,140900.0],["2009-06-01",3.64,3.9,3.49,3.81,162300.0],["2009-06-02",3.79,3.79,3.58,3.7,133600.0],["2009-06-03",3.68,3.83,3.62,3.82,58500.0],["2009-06-04",3.85,3.85,3.61,3.8,77800.0],["2009-06-05",3.83,3.83,3.61,3.74,244100.0],["2009-06-08",3.65,3.98,3.65,3.89,63200.0],["2009-06-09",3.91,3.91,3.77,3.81,213400.0],["2009-06-10",3.84,3.93,3.67,3.83,164500.0],["2009-06-11",3.86,3.95,3.76,3.87,43000.0],["2009-06-12",3.83,4.11,3.7,4.08,110500.0],["2009-06-15",4.1,4.19,3.78,4.17,196100.0],["2009-06-16",4.19,4.2,3.92,3.98,227700.0],["2009-06-17",3.97,4.1,3.9,4.01,143000.0],["2009-06-18",4.0,4.0,3.82,3.9,95400.0],["2009-06-19",3.99,4.0,3.73,3.74,232700.0],["2009-06-22",3.69,3.79,3.62,3.66,174700.0],["2009-06-23",3.71,3.86,3.6,3.7,63000.0],["2009-06-24",3.75,3.77,3.6,3.64,86900.0],["2009-06-25",3.61,3.86,3.6,3.86,102800.0],["2009-06-26",3.82,4.41,3.76,4.09,931200.0],["2009-06-29",4.08,4.09,3.92,3.98,181700.0],["2009-06-30",4.0,4.04,3.89,3.91,115000.0],["2009-07-01",3.96,4.13,3.95,3.99,203400.0],["2009-07-02",3.91,4.13,3.81,3.85,166900.0],["2009-07-06",3.84,3.96,3.75,3.88,81900.0],["2009-07-07",3.87,3.88,3.57,3.6,186600.0],["2009-07-08",3.63,3.73,3.53,3.71,92100.0],["2009-07-09",3.75,3.75,3.63,3.66,51200.0],["2009-07-10",3.62,3.75,3.6,3.65,56600.0],["2009-07-13",3.66,3.78,3.61,3.78,102700.0],["2009-07-14",3.77,3.86,3.67,3.81,41400.0],["2009-07-15",3.87,3.91,3.69,3.9,150200.0],["2009-07-16",3.87,4.45,3.87,4.37,154700.0],["2009-07-17",4.39,4.39,4.12,4.26,149900.0],["2009-07-20",4.28,4.5,4.16,4.38,119300.0],["2009-07-21",4.42,4.5,4.25,4.32,72100.0],["2009-07-22",4.3,4.4,4.2,4.29,80000.0],["2009-07-23",4.27,4.74,4.07,4.74,211600.0],["2009-07-24",4.68,4.69,4.38,4.5,171400.0],["2009-07-27",4.49,4.51,4.29,4.51,94100.0],["2009-07-28",4.46,4.56,4.35,4.43,96300.0],["2009-07-29",4.39,4.56,4.28,4.28,54800.0],["2009-07-30",4.35,4.52,4.27,4.4,93900.0],["2009-07-31",4.36,4.48,4.22,4.23,87500.0],["2009-08-03",4.2,4.43,4.02,4.11,97300.0],["2009-08-04",4.06,4.28,4.0,4.25,74600.0],["2009-08-05",4.27,4.27,3.99,4.18,106800.0],["2009-08-06",3.74,4.14,3.66,3.98,225500.0],["2009-08-07",4.07,4.14,3.87,3.89,289400.0],["2009-08-10",4.15,4.27,3.92,4.03,332700.0],["2009-08-11",4.01,4.09,3.9,3.95,91200.0],["2009-08-12",3.99,4.03,3.92,3.94,205000.0],["2009-08-13",4.0,4.03,3.91,4.02,126200.0],["2009-08-14",4.0,4.05,3.87,3.96,97700.0],["2009-08-17",3.86,3.99,3.86,3.91,80200.0],["2009-08-18",3.93,4.0,3.88,3.97,75500.0],["2009-08-19",3.97,4.01,3.8,4.0,87100.0],["2009-08-20",4.0,4.1,3.99,4.06,131400.0],["2009-08-21",4.08,4.44,4.06,4.31,203600.0],["2009-08-24",4.34,4.49,4.32,4.37,60600.0],["2009-08-25",4.39,4.5,4.34,4.47,99700.0],["2009-08-26",4.46,4.61,4.34,4.54,82900.0],["2009-08-27",4.59,4.66,4.45,4.56,127700.0],["2009-08-28",4.57,4.57,4.28,4.29,91700.0],["2009-08-31",4.23,4.31,3.92,4.01,186000.0],["2009-09-01",3.96,4.03,3.74,4.0,198400.0],["2009-09-02",3.98,4.13,3.93,4.0,112300.0],["2009-09-03",4.1,4.24,4.0,4.21,82700.0],["2009-09-04",4.22,4.53,4.15,4.51,89900.0],["2009-09-08",4.7,4.88,4.6,4.63,155500.0],["2009-09-09",4.64,5.08,4.6,5.0,124400.0],["2009-09-10",4.98,5.25,4.81,5.19,103600.0],["2009-09-11",5.21,5.23,5.05,5.23,53300.0],["2009-09-14",5.19,5.34,5.07,5.33,69500.0],["2009-09-15",5.3,5.58,5.21,5.53,169600.0],["2009-09-16",5.56,5.93,5.56,5.8,634000.0],["2009-09-17",5.81,6.0,5.78,5.79,477500.0],["2009-09-18",5.81,5.88,5.64,5.85,188100.0],["2009-09-21",5.8,5.9,5.77,5.8,124100.0],["2009-09-22",5.87,5.87,5.76,5.79,159600.0],["2009-09-23",5.77,6.0,5.75,5.93,118800.0],["2009-09-24",5.93,6.0,5.8,5.91,247700.0],["2009-09-25",5.87,6.0,5.72,5.89,214200.0],["2009-09-28",5.91,6.29,5.87,6.15,119600.0],["2009-09-29",6.14,6.28,5.93,6.18,149000.0],["2009-09-30",6.2,6.2,5.8,5.85,244000.0],["2009-10-01",5.82,5.89,5.43,5.48,225500.0],["2009-10-02",5.4,5.95,5.25,5.74,144600.0],["2009-10-05",5.79,6.03,5.75,6.01,195100.0],["2009-10-06",6.04,6.57,6.01,6.4,318500.0],["2009-10-07",6.35,6.35,6.16,6.19,119300.0],["2009-10-08",6.27,6.55,6.15,6.16,304100.0],["2009-10-09",6.17,6.45,6.16,6.42,155600.0],["2009-10-12",6.47,6.47,6.31,6.31,198800.0],["2009-10-13",6.32,6.4,6.25,6.3,144300.0],["2009-10-14",6.4,6.49,6.35,6.44,191400.0],["2009-10-15",6.39,6.48,6.25,6.37,98000.0],["2009-10-16",6.32,6.48,6.13,6.26,92800.0],["2009-10-19",6.32,6.44,6.25,6.37,55400.0],["2009-10-20",6.33,6.39,6.04,6.1,136600.0],["2009-10-21",6.06,6.26,5.66,5.69,235700.0],["2009-10-22",5.69,5.84,5.41,5.78,191300.0],["2009-10-23",5.77,5.85,5.23,5.3,466700.0],["2009-10-26",5.35,5.64,5.15,5.26,152200.0],["2009-10-27",5.27,5.57,5.27,5.56,109600.0],["2009-10-28",5.53,6.01,5.16,5.91,513300.0],["2009-10-29",5.98,6.29,5.91,6.16,371000.0],["2009-10-30",6.06,6.17,5.92,6.04,276600.0],["2009-11-02",6.08,6.13,5.87,6.05,288200.0],["2009-11-03",6.05,6.21,5.72,6.13,229600.0],["2009-11-04",6.16,6.19,5.88,5.98,178400.0],["2009-11-05",6.08,6.72,5.85,6.7,145700.0],["2009-11-06",6.59,6.8,6.4,6.62,104100.0],["2009-11-09",6.72,6.72,6.53,6.54,107600.0],["2009-11-10",6.48,6.54,6.25,6.39,173300.0],["2009-11-11",6.49,6.58,6.29,6.41,226500.0],["2009-11-12",6.39,6.61,6.0,6.05,191700.0],["2009-11-13",6.05,6.25,6.05,6.18,123100.0],["2009-11-16",6.28,6.59,6.16,6.45,127100.0],["2009-11-17",6.44,6.55,6.25,6.35,113000.0],["2009-11-18",6.37,6.42,6.35,6.38,137600.0],["2009-11-19",6.32,6.33,6.2,6.25,173000.0],["2009-11-20",6.22,6.46,6.14,6.24,144000.0],["2009-11-23",6.36,6.52,6.23,6.28,132200.0],["2009-11-24",6.27,6.45,6.16,6.3,152800.0],["2009-11-25",6.34,6.4,6.24,6.33,113000.0],["2009-11-27",6.04,6.26,5.97,5.97,52800.0],["2009-11-30",5.97,6.44,5.83,6.34,163500.0],["2009-12-01",6.45,6.6,6.39,6.48,356000.0],["2009-12-02",6.47,6.66,6.41,6.58,225800.0],["2009-12-03",6.6,6.72,6.51,6.64,192300.0],["2009-12-04",6.75,7.13,6.67,6.92,157600.0],["2009-12-07",6.95,7.15,6.91,7.04,176800.0],["2009-12-08",6.99,7.28,6.92,7.24,187300.0],["2009-12-09",7.26,7.35,7.15,7.29,428700.0],["2009-12-10",7.31,7.52,7.25,7.31,300700.0],["2009-12-11",7.35,7.46,7.16,7.28,77300.0],["2009-12-14",7.32,7.43,7.25,7.42,150000.0],["2009-12-15",7.37,7.41,7.05,7.05,213000.0],["2009-12-16",7.15,7.24,6.97,7.05,140200.0],["2009-12-17",7.0,7.04,6.85,6.94,78600.0],["2009-12-18",7.03,7.07,6.92,7.06,469900.0],["2009-12-21",7.11,7.27,7.02,7.18,80800.0],["2009-12-22",7.18,7.21,7.08,7.12,78000.0],["2009-12-23",7.17,7.28,7.1,7.22,49900.0],["2009-12-24",7.25,7.37,7.2,7.32,19900.0],["2009-12-28",7.34,7.34,7.07,7.18,26500.0],["2009-12-29",7.19,7.2,6.97,7.1,58300.0],["2009-12-30",7.07,7.29,7.0,7.2,115500.0],["2009-12-31",7.22,7.32,7.1,7.15,109900.0],["2010-01-04",7.33,7.56,7.25,7.4,173000.0],["2010-01-05",7.4,7.49,6.98,7.19,145000.0],["2010-01-06",7.19,7.43,7.0,7.04,129600.0],["2010-01-07",7.03,7.47,7.0,7.4,302700.0],["2010-01-08",7.36,7.42,7.24,7.41,139800.0],["2010-01-11",7.49,7.59,7.32,7.41,112500.0],["2010-01-12",7.41,7.44,7.16,7.2,84900.0],["2010-01-13",7.23,7.34,7.06,7.18,115500.0],["2010-01-14",7.16,7.34,6.97,7.16,161800.0],["2010-01-15",7.2,7.23,6.96,7.14,253500.0],["2010-01-19",7.18,7.34,7.0,7.25,172200.0],["2010-01-20",7.16,7.16,6.97,7.0,150100.0],["2010-01-21",7.04,7.19,6.92,7.0,272800.0],["2010-01-22",7.01,7.11,6.95,6.98,190100.0],["2010-01-25",7.1,7.1,6.91,6.98,164200.0],["2010-01-26",6.95,7.0,6.9,6.9,98700.0],["2010-01-27",6.9,7.4,6.83,7.13,241200.0],["2010-01-28",7.16,7.16,6.88,6.93,168000.0],["2010-01-29",6.96,7.17,6.88,6.98,242000.0],["2010-02-01",7.02,7.08,6.93,7.01,167300.0],["2010-02-02",7.0,7.08,6.9,7.01,152600.0],["2010-02-03",6.98,7.07,6.86,6.99,126700.0],["2010-02-04",6.91,6.95,6.73,6.78,176000.0],["2010-02-05",6.79,6.81,6.55,6.65,78200.0],["2010-02-08",6.63,6.72,6.51,6.57,75300.0],["2010-02-09",6.7,6.86,6.53,6.76,98900.0],["2010-02-10",6.7,6.86,6.57,6.67,115700.0],["2010-02-11",6.67,6.87,6.6,6.84,196300.0],["2010-02-12",6.74,7.02,6.74,6.99,157600.0],["2010-02-16",7.04,7.3,6.96,7.29,89500.0],["2010-02-17",7.34,7.36,7.03,7.28,75000.0],["2010-02-18",7.25,7.28,6.94,7.17,72600.0],["2010-02-19",7.16,7.49,7.14,7.34,103000.0],["2010-02-22",7.39,7.48,6.9,6.96,90800.0],["2010-02-23",6.95,7.01,6.75,6.84,98800.0],["2010-02-24",6.86,7.0,6.78,6.87,67400.0],["2010-02-25",6.79,6.86,6.75,6.8,183400.0],["2010-02-26",6.79,6.79,6.47,6.59,86200.0],["2010-03-01",6.63,7.04,6.63,7.03,101600.0],["2010-03-02",7.05,7.24,6.93,6.95,220900.0],["2010-03-03",6.99,7.08,6.78,6.89,92200.0],["2010-03-04",6.9,7.02,6.84,6.99,48800.0],["2010-03-05",7.03,7.03,6.93,6.98,450600.0],["2010-03-08",6.97,7.02,6.95,6.99,51000.0],["2010-03-09",6.94,7.02,6.86,7.0,71000.0],["2010-03-10",6.98,7.09,6.89,7.06,133700.0],["2010-03-11",6.98,7.29,6.84,7.25,86100.0],["2010-03-12",7.27,7.36,7.02,7.35,86100.0],["2010-03-15",7.31,7.39,7.3,7.34,42700.0],["2010-03-16",7.38,7.38,7.27,7.37,37200.0],["2010-03-17",7.39,7.64,7.16,7.57,56900.0],["2010-03-18",7.57,7.78,7.32,7.66,79200.0],["2010-03-19",7.72,7.76,7.21,7.4,257300.0],["2010-03-22",7.31,7.76,7.31,7.67,82900.0],["2010-03-23",7.7,7.87,7.7,7.84,203700.0],["2010-03-24",7.8,7.89,7.69,7.74,138700.0],["2010-03-25",7.83,7.83,7.46,7.5,86900.0],["2010-03-26",7.53,7.61,7.44,7.46,61600.0],["2010-03-29",7.49,7.6,7.21,7.26,93900.0],["2010-03-30",7.3,7.43,7.12,7.3,78100.0],["2010-03-31",7.23,7.67,7.13,7.13,220700.0],["2010-04-01",7.22,7.37,6.91,7.14,179300.0],["2010-04-05",7.2,7.75,7.18,7.75,135200.0],["2010-04-06",7.67,7.73,7.39,7.56,66700.0],["2010-04-07",7.53,7.6,7.25,7.41,135100.0],["2010-04-08",7.35,7.49,7.19,7.38,154000.0],["2010-04-09",7.35,7.35,6.98,7.07,127100.0],["2010-04-12",7.05,7.12,7.0,7.05,153000.0],["2010-04-13",7.06,7.11,7.0,7.11,31600.0],["2010-04-14",7.14,7.16,7.06,7.15,99300.0],["2010-04-15",7.12,7.25,7.1,7.22,37500.0],["2010-04-16",7.21,7.3,7.1,7.18,146100.0],["2010-04-19",7.12,7.22,6.82,7.11,85800.0],["2010-04-20",7.13,7.2,6.94,7.08,62300.0],["2010-04-21",7.07,7.17,6.98,7.08,233200.0],["2010-04-22",6.96,7.33,6.96,7.32,68800.0],["2010-04-23",7.33,7.33,7.01,7.21,154400.0],["2010-04-26",7.18,7.36,7.05,7.1,74900.0],["2010-04-27",7.05,7.21,7.0,7.06,224600.0],["2010-04-28",7.11,7.17,6.96,7.15,58200.0],["2010-04-29",7.2,7.46,7.02,7.39,154300.0],["2010-04-30",7.37,7.37,7.02,7.03,155400.0],["2010-05-03",7.04,7.09,7.0,7.06,98000.0],["2010-05-04",6.98,7.17,6.94,7.0,155800.0],["2010-05-05",6.93,7.0,6.65,6.67,193600.0],["2010-05-06",6.63,6.71,4.17,6.26,228800.0],["2010-05-07",6.26,6.45,5.9,5.95,285100.0],["2010-05-10",6.29,6.92,6.12,6.24,192200.0],["2010-05-11",6.13,6.36,6.03,6.24,111300.0],["2010-05-12",6.28,6.48,6.02,6.46,136200.0],["2010-05-13",6.4,6.43,6.28,6.4,93200.0],["2010-05-14",6.33,6.33,5.94,5.99,167700.0],["2010-05-17",6.05,6.05,5.84,5.96,209000.0],["2010-05-18",6.04,6.07,5.82,5.86,333100.0],["2010-05-19",5.85,5.9,5.61,5.83,89700.0],["2010-05-20",5.65,5.74,5.48,5.53,160400.0],["2010-05-21",5.42,5.57,5.21,5.51,343600.0],["2010-05-24",5.49,5.58,5.34,5.48,111000.0],["2010-05-25",5.33,5.42,5.16,5.28,105200.0],["2010-05-26",5.31,5.58,5.2,5.31,92600.0],["2010-05-27",5.46,5.67,5.28,5.65,92400.0],["2010-05-28",5.61,5.61,5.44,5.53,63500.0],["2010-06-01",5.46,5.54,5.13,5.26,191100.0],["2010-06-02",5.27,5.45,5.02,5.4,140200.0],["2010-06-03",5.38,5.55,5.2,5.44,60200.0],["2010-06-04",5.25,5.29,4.96,4.99,171800.0],["2010-06-07",5.01,5.11,4.91,4.91,151500.0],["2010-06-08",4.92,5.05,4.72,4.72,90900.0],["2010-06-09",4.79,4.92,4.65,4.77,122000.0],["2010-06-10",4.87,5.02,4.73,4.97,182100.0],["2010-06-11",4.88,5.16,4.88,5.15,103100.0],["2010-06-14",5.21,5.45,5.18,5.2,151800.0],["2010-06-15",5.28,5.6,5.16,5.55,105000.0],["2010-06-16",5.5,5.58,5.34,5.5,51500.0],["2010-06-17",5.52,5.57,5.31,5.55,48100.0],["2010-06-18",5.6,5.6,5.39,5.51,143400.0],["2010-06-21",5.59,5.65,5.23,5.33,53800.0],["2010-06-22",5.37,5.55,5.2,5.24,96600.0],["2010-06-23",5.25,5.25,5.06,5.15,303900.0],["2010-06-24",5.09,5.22,5.09,5.14,45400.0],["2010-06-25",5.16,5.4,5.1,5.29,267500.0],["2010-06-28",5.31,5.39,5.16,5.21,103000.0],["2010-06-29",5.09,5.19,4.81,4.9,180900.0],["2010-06-30",4.89,5.09,4.89,5.03,94900.0],["2010-07-01",5.01,5.13,4.88,4.97,82700.0],["2010-07-02",5.03,5.11,4.88,4.89,96300.0],["2010-07-06",5.0,5.12,4.79,4.83,94500.0],["2010-07-07",4.87,5.1,4.76,5.1,93000.0],["2010-07-08",5.17,5.23,5.04,5.2,57400.0],["2010-07-09",5.18,5.39,5.12,5.37,49500.0],["2010-07-12",5.36,5.43,5.14,5.18,63100.0],["2010-07-13",5.29,5.29,5.14,5.18,104000.0],["2010-07-14",5.14,5.18,5.01,5.01,67400.0],["2010-07-15",5.01,5.09,4.88,4.98,125600.0],["2010-07-16",4.92,4.98,4.39,4.43,472700.0],["2010-07-19",4.45,4.81,4.31,4.39,56000.0],["2010-07-20",4.31,4.36,4.22,4.34,86000.0],["2010-07-21",4.37,4.77,4.37,4.48,142500.0],["2010-07-22",4.55,4.89,4.55,4.85,78800.0],["2010-07-23",4.8,5.05,4.8,4.97,91600.0],["2010-07-26",4.97,5.09,4.85,5.05,98600.0],["2010-07-27",5.12,5.16,4.91,4.92,84800.0],["2010-07-28",4.92,4.92,4.68,4.7,50500.0],["2010-07-29",4.74,4.8,4.55,4.59,65900.0],["2010-07-30",4.49,4.95,4.49,4.83,133600.0],["2010-08-02",4.93,5.08,4.74,5.03,106000.0],["2010-08-03",5.01,5.5,4.96,5.42,127200.0],["2010-08-04",5.44,5.75,5.44,5.74,100100.0],["2010-08-05",5.66,5.66,5.27,5.28,54000.0],["2010-08-06",5.2,5.46,5.12,5.42,63300.0],["2010-08-09",5.49,5.67,5.46,5.58,73500.0],["2010-08-10",5.49,5.55,5.27,5.41,115800.0],["2010-08-11",5.27,5.5,5.27,5.44,118300.0],["2010-08-12",5.32,5.5,5.32,5.43,66000.0],["2010-08-13",5.39,5.45,5.05,5.09,90600.0],["2010-08-16",5.04,5.09,4.85,4.94,44600.0],["2010-08-17",5.02,5.12,4.9,4.95,62800.0],["2010-08-18",4.95,4.97,4.77,4.82,63600.0],["2010-08-19",4.78,4.8,4.49,4.6,144000.0],["2010-08-20",4.56,4.68,4.52,4.64,73000.0],["2010-08-23",4.67,4.79,4.6,4.65,112300.0],["2010-08-24",4.58,4.76,4.4,4.65,96500.0],["2010-08-25",4.63,4.78,4.57,4.75,45500.0],["2010-08-26",4.76,4.86,4.59,4.64,52900.0],["2010-08-27",4.72,4.72,4.38,4.48,206800.0],["2010-08-30",4.44,4.46,4.3,4.3,116500.0],["2010-08-31",4.31,4.44,4.18,4.37,60500.0],["2010-09-01",4.45,4.69,4.32,4.69,91400.0],["2010-09-02",4.64,4.76,4.41,4.76,75700.0],["2010-09-03",4.78,4.98,4.72,4.94,115300.0],["2010-09-07",4.93,4.93,4.62,4.68,87000.0],["2010-09-08",4.69,4.84,4.67,4.76,26600.0],["2010-09-09",4.84,4.92,4.68,4.91,55200.0],["2010-09-10",4.92,4.92,4.68,4.71,46000.0],["2010-09-13",4.77,4.97,4.66,4.94,84900.0],["2010-09-14",4.93,5.06,4.78,5.01,90200.0],["2010-09-15",5.0,5.1,4.99,5.06,153900.0],["2010-09-16",5.04,5.08,4.91,4.94,61200.0],["2010-09-17",5.02,5.07,4.76,4.96,210600.0],["2010-09-20",4.96,5.1,4.94,5.04,178100.0],["2010-09-21",5.02,5.13,4.95,4.97,144600.0],["2010-09-22",4.93,4.97,4.8,4.94,73000.0],["2010-09-23",4.88,4.98,4.67,4.7,104000.0],["2010-09-24",4.8,5.01,4.7,4.82,385800.0],["2010-09-27",4.83,4.94,4.69,4.88,145500.0],["2010-09-28",4.91,4.95,4.78,4.86,109500.0],["2010-09-29",4.82,4.99,4.72,4.95,111000.0],["2010-09-30",5.0,5.34,4.99,5.25,155900.0],["2010-10-01",5.31,5.46,5.06,5.41,85700.0],["2010-10-04",5.38,5.46,5.18,5.19,87000.0],["2010-10-05",5.27,5.49,5.18,5.39,109400.0],["2010-10-06",5.38,5.47,5.27,5.38,99500.0],["2010-10-07",5.44,5.44,5.26,5.31,46700.0],["2010-10-08",5.31,5.76,5.31,5.67,319200.0],["2010-10-11",5.68,5.77,5.53,5.59,52300.0],["2010-10-12",5.56,5.56,5.31,5.33,70000.0],["2010-10-13",5.35,5.65,5.27,5.59,91400.0],["2010-10-14",5.59,5.73,5.44,5.63,56400.0],["2010-10-15",5.72,6.0,5.69,5.7,136800.0],["2010-10-18",5.73,5.88,5.64,5.8,45100.0],["2010-10-19",5.68,5.76,5.45,5.5,81600.0],["2010-10-20",5.55,5.7,5.52,5.66,45700.0],["2010-10-21",5.71,5.83,5.52,5.74,94000.0],["2010-10-22",5.71,5.74,5.61,5.67,39700.0],["2010-10-25",5.69,5.76,5.56,5.6,84900.0],["2010-10-26",5.54,5.6,5.46,5.5,62500.0],["2010-10-27",5.44,5.47,5.21,5.4,84200.0],["2010-10-28",5.44,5.44,5.25,5.34,111900.0],["2010-10-29",5.32,5.99,5.25,5.65,220100.0],["2010-11-01",5.69,5.69,5.49,5.56,140800.0],["2010-11-02",5.65,5.84,5.64,5.83,202100.0],["2010-11-03",5.85,6.05,5.41,6.05,114100.0],["2010-11-04",6.14,6.49,6.12,6.47,165900.0],["2010-11-05",6.49,6.93,6.39,6.86,168200.0],["2010-11-08",6.82,7.04,6.82,7.0,141400.0],["2010-11-09",6.99,7.07,6.94,7.0,101000.0],["2010-11-10",7.0,7.18,6.94,7.14,203200.0],["2010-11-11",7.03,7.38,6.92,7.34,150100.0],["2010-11-12",7.24,7.5,7.16,7.26,347300.0],["2010-11-15",7.3,7.4,7.06,7.23,82400.0],["2010-11-16",7.15,7.25,6.94,7.02,218000.0],["2010-11-17",7.02,7.07,6.69,6.7,140600.0],["2010-11-18",6.8,7.01,6.65,6.94,63600.0],["2010-11-19",6.95,6.95,6.65,6.66,93400.0],["2010-11-22",6.61,6.64,6.38,6.46,108600.0],["2010-11-23",6.37,6.5,6.17,6.49,63500.0],["2010-11-24",6.58,7.16,6.58,7.14,161900.0],["2010-11-26",7.11,7.33,6.97,7.17,37100.0],["2010-11-29",7.09,7.12,6.89,7.07,91400.0],["2010-11-30",6.97,7.0,6.73,6.87,159900.0],["2010-12-01",7.04,7.3,6.9,7.0,207600.0],["2010-12-02",7.03,7.18,6.96,7.05,109600.0],["2010-12-03",7.02,7.3,6.92,7.24,148300.0],["2010-12-06",7.2,7.4,7.2,7.3,82500.0],["2010-12-07",7.39,7.59,7.39,7.43,126500.0],["2010-12-08",7.48,7.82,7.44,7.79,96900.0],["2010-12-09",7.87,8.07,7.86,7.97,208800.0],["2010-12-10",7.95,8.11,7.89,8.1,95800.0],["2010-12-13",8.12,8.48,8.1,8.42,147600.0],["2010-12-14",8.32,8.55,8.25,8.51,147500.0],["2010-12-15",8.5,8.57,8.33,8.47,372400.0],["2010-12-16",8.58,8.69,8.46,8.67,94000.0],["2010-12-17",8.7,8.74,8.44,8.63,594100.0],["2010-12-20",8.64,8.76,8.27,8.43,194900.0],["2010-12-21",8.5,8.72,8.45,8.65,155100.0],["2010-12-22",8.66,8.77,8.48,8.73,153900.0],["2010-12-23",8.71,8.76,8.51,8.73,46500.0],["2010-12-27",8.72,8.85,8.72,8.82,72800.0],["2010-12-28",8.71,8.83,8.61,8.62,35500.0],["2010-12-29",8.62,8.74,8.5,8.52,36100.0],["2010-12-30",8.47,8.62,8.28,8.47,65300.0],["2010-12-31",8.46,8.46,8.13,8.15,84900.0],["2011-01-03",8.25,8.6,8.18,8.51,138200.0],["2011-01-04",8.56,8.56,7.99,8.16,187100.0],["2011-01-05",8.12,8.43,8.02,8.4,117400.0],["2011-01-06",8.38,8.65,8.38,8.63,172700.0],["2011-01-07",8.63,8.79,8.59,8.71,242000.0],["2011-01-10",8.65,9.07,8.46,8.84,679700.0],["2011-01-11",8.89,8.95,8.56,8.69,150200.0],["2011-01-12",8.75,8.92,8.61,8.7,154900.0],["2011-01-13",8.66,8.92,8.57,8.6,57400.0],["2011-01-14",8.62,8.84,8.57,8.81,61900.0],["2011-01-18",8.75,8.9,8.58,8.89,47300.0],["2011-01-19",8.85,8.85,8.26,8.26,141200.0],["2011-01-20",8.14,8.36,7.9,7.9,123600.0],["2011-01-21",8.06,8.48,7.82,7.92,180100.0],["2011-01-24",7.95,8.12,7.93,8.01,70900.0],["2011-01-25",7.95,8.17,7.94,8.12,79600.0],["2011-01-26",8.17,8.4,7.95,8.28,87300.0],["2011-01-27",8.27,8.59,8.26,8.42,66400.0],["2011-01-28",8.39,8.42,7.77,7.77,136200.0],["2011-01-31",7.9,8.08,7.79,7.9,99700.0],["2011-02-01",7.97,8.36,7.79,8.31,150300.0],["2011-02-02",8.25,8.82,8.25,8.52,134900.0],["2011-02-03",8.48,8.71,8.37,8.53,104400.0],["2011-02-04",8.5,8.7,8.45,8.6,93200.0],["2011-02-07",8.59,8.96,8.52,8.85,114100.0],["2011-02-08",8.8,9.14,8.61,8.97,508100.0],["2011-02-09",8.88,9.07,8.77,8.97,93100.0],["2011-02-10",8.89,9.1,8.82,9.02,145800.0],["2011-02-11",8.95,9.14,8.86,9.12,825000.0],["2011-02-14",9.14,9.2,8.97,8.98,115200.0],["2011-02-15",8.94,9.0,8.59,8.64,207500.0],["2011-02-16",8.68,8.88,8.62,8.78,75500.0],["2011-02-17",8.75,9.05,8.67,8.89,110300.0],["2011-02-18",9.28,10.65,9.25,10.41,1172800.0],["2011-02-22",10.31,10.61,10.14,10.34,372200.0],["2011-02-23",10.36,10.36,9.75,9.99,317000.0],["2011-02-24",9.99,10.22,9.78,10.06,206400.0],["2011-02-25",10.09,10.52,9.9,10.51,119500.0],["2011-02-28",10.64,10.87,10.25,10.5,139000.0],["2011-03-01",10.52,10.65,10.27,10.33,135700.0],["2011-03-02",10.29,10.39,10.08,10.39,61000.0],["2011-03-03",10.52,10.7,10.48,10.62,96200.0],["2011-03-04",10.6,10.6,10.16,10.29,113500.0],["2011-03-07",10.34,10.34,9.69,9.91,122900.0],["2011-03-08",9.92,10.24,9.7,10.03,168300.0],["2011-03-09",10.03,10.06,9.82,9.97,103400.0],["2011-03-10",9.77,10.04,9.63,9.7,246000.0],["2011-03-11",9.66,9.99,9.55,9.62,146500.0],["2011-03-14",9.45,9.51,9.17,9.24,100600.0],["2011-03-15",8.94,9.35,8.89,9.25,185600.0],["2011-03-16",9.21,9.3,8.9,8.92,179600.0],["2011-03-17",9.17,9.23,8.88,8.88,76400.0],["2011-03-18",9.0,9.09,8.91,9.07,242300.0],["2011-03-21",9.19,9.81,9.1,9.78,126600.0],["2011-03-22",9.82,9.99,9.39,9.39,142200.0],["2011-03-23",9.38,9.46,9.12,9.19,145900.0],["2011-03-24",9.3,9.45,9.11,9.14,215100.0],["2011-03-25",9.24,9.31,8.87,8.92,219900.0],["2011-03-28",8.95,9.04,8.79,8.81,81600.0],["2011-03-29",8.79,9.01,8.76,9.0,108000.0],["2011-03-30",9.06,9.46,8.99,9.4,89100.0],["2011-03-31",9.34,9.52,9.3,9.46,115300.0],["2011-04-01",9.56,10.47,9.55,9.99,289600.0],["2011-04-04",10.06,10.29,10.01,10.09,294700.0],["2011-04-05",10.04,10.07,9.79,9.87,207500.0],["2011-04-06",9.91,10.17,9.73,10.02,106800.0],["2011-04-07",10.02,10.11,9.89,9.92,103200.0],["2011-04-08",10.02,10.02,9.5,9.64,111600.0],["2011-04-11",9.63,9.69,9.3,9.37,102800.0],["2011-04-12",9.25,9.25,8.82,8.82,381700.0],["2011-04-13",8.89,9.03,8.8,8.8,178800.0],["2011-04-14",8.67,8.97,8.63,8.93,80400.0],["2011-04-15",8.99,8.99,8.75,8.94,173600.0],["2011-04-18",8.71,8.71,8.06,8.2,292700.0],["2011-04-19",8.27,9.14,8.25,9.01,326100.0],["2011-04-20",9.23,9.47,9.02,9.39,274600.0],["2011-04-21",9.52,9.52,9.09,9.21,93600.0],["2011-04-25",9.16,9.4,8.87,8.95,131900.0],["2011-04-26",9.01,9.14,8.8,9.08,300400.0],["2011-04-27",9.05,9.26,8.81,9.13,118000.0],["2011-04-28",9.08,9.21,8.91,9.21,84000.0],["2011-04-29",10.59,11.67,10.24,10.99,746000.0],["2011-05-02",11.08,11.2,10.75,10.84,318800.0],["2011-05-03",10.76,11.0,10.55,10.64,245000.0],["2011-05-04",10.72,10.89,10.54,10.67,177900.0],["2011-05-05",10.57,11.02,10.39,10.44,160800.0],["2011-05-06",10.64,10.78,10.25,10.36,105000.0],["2011-05-09",10.31,11.07,10.3,11.02,183000.0],["2011-05-10",11.11,11.42,10.9,11.1,213900.0],["2011-05-11",11.01,11.01,10.47,10.54,218000.0],["2011-05-12",10.5,10.93,10.2,10.93,169500.0],["2011-05-13",10.9,10.9,10.54,10.62,135000.0],["2011-05-16",10.5,10.69,10.17,10.17,132900.0],["2011-05-17",10.05,10.31,10.04,10.21,157100.0],["2011-05-18",10.25,10.3,9.98,10.26,174500.0],["2011-05-19",10.38,10.41,9.94,10.24,121000.0],["2011-05-20",10.15,10.24,9.93,10.09,149200.0],["2011-05-23",9.82,10.08,9.75,9.75,160200.0],["2011-05-24",9.83,9.86,9.38,9.55,161600.0],["2011-05-25",9.5,9.87,9.5,9.74,238900.0],["2011-05-26",10.0,10.54,9.85,10.44,282100.0],["2011-05-27",10.51,11.08,10.46,10.95,261200.0],["2011-05-31",11.2,11.35,10.72,11.17,503100.0],["2011-06-01",11.2,11.25,10.35,10.51,570500.0],["2011-06-02",10.52,10.83,10.4,10.68,127100.0],["2011-06-03",10.42,10.49,9.98,9.98,165000.0],["2011-06-06",9.98,10.12,9.64,9.66,175500.0],["2011-06-07",9.76,9.9,9.56,9.66,105800.0],["2011-06-08",9.58,9.8,9.29,9.48,223500.0],["2011-06-09",9.5,9.5,9.14,9.32,187000.0],["2011-06-10",9.23,9.52,9.13,9.32,145700.0],["2011-06-13",9.37,9.49,9.19,9.22,94800.0],["2011-06-14",9.4,9.78,9.27,9.68,147100.0],["2011-06-15",9.56,9.56,9.06,9.08,238000.0],["2011-06-16",9.12,9.47,9.01,9.17,108000.0],["2011-06-17",9.26,9.48,9.08,9.31,209500.0],["2011-06-20",9.31,9.62,9.31,9.45,65700.0],["2011-06-21",9.59,9.86,9.39,9.57,133400.0],["2011-06-22",9.47,9.84,9.37,9.43,131500.0],["2011-06-23",9.23,9.43,9.05,9.38,104300.0],["2011-06-24",9.4,9.42,9.07,9.25,220200.0],["2011-06-27",9.27,9.8,9.1,9.75,166500.0],["2011-06-28",9.8,9.8,9.56,9.62,132500.0],["2011-06-29",9.67,9.67,9.3,9.46,217200.0],["2011-06-30",9.51,9.86,9.35,9.83,137000.0],["2011-07-01",9.83,10.36,9.63,10.28,160200.0],["2011-07-05",10.32,10.63,9.8,10.61,120100.0],["2011-07-06",10.56,10.77,10.41,10.59,94900.0],["2011-07-07",10.78,10.94,10.67,10.79,107500.0],["2011-07-08",10.5,10.61,10.14,10.42,101200.0],["2011-07-11",10.19,10.3,9.86,9.98,213300.0],["2011-07-12",9.93,10.34,9.8,10.05,82200.0],["2011-07-13",10.12,10.36,9.89,10.09,103900.0],["2011-07-14",10.09,10.13,9.59,9.65,320200.0],["2011-07-15",9.68,10.07,9.65,9.69,279700.0],["2011-07-18",9.63,9.79,9.5,9.71,70300.0],["2011-07-19",9.83,10.0,9.6,9.85,111100.0],["2011-07-20",9.87,9.87,9.6,9.61,181500.0],["2011-07-21",9.85,10.79,9.82,10.66,544300.0],["2011-07-22",10.66,11.25,10.43,10.91,375400.0],["2011-07-25",10.71,11.16,10.42,10.87,139900.0],["2011-07-26",10.9,10.97,10.59,10.75,199800.0],["2011-07-27",10.67,10.67,10.06,10.24,256900.0],["2011-07-28",10.27,10.38,10.1,10.32,135400.0],["2011-07-29",10.05,10.46,10.05,10.2,138000.0],["2011-08-01",10.36,10.59,9.97,10.15,178700.0],["2011-08-02",10.0,10.13,9.63,9.79,270300.0],["2011-08-03",9.9,10.11,9.51,10.09,306300.0],["2011-08-04",10.9,11.0,10.0,10.02,686900.0],["2011-08-05",10.27,10.58,8.97,9.77,411200.0],["2011-08-08",9.23,9.62,8.45,8.46,397000.0],["2011-08-09",8.84,9.03,7.55,8.8,350300.0],["2011-08-10",8.39,8.71,8.12,8.17,190400.0],["2011-08-11",8.23,8.76,8.06,8.47,318900.0],["2011-08-12",8.6,8.6,8.06,8.28,176900.0],["2011-08-15",8.43,8.84,8.2,8.32,253200.0],["2011-08-16",8.15,8.54,8.09,8.41,307600.0],["2011-08-17",8.46,8.58,8.26,8.38,143100.0],["2011-08-18",7.98,7.98,7.46,7.66,240300.0],["2011-08-19",7.38,7.66,6.98,7.31,205400.0],["2011-08-22",7.51,7.51,6.87,6.95,228500.0],["2011-08-23",6.98,7.53,6.87,7.38,374700.0],["2011-08-24",7.38,7.59,7.32,7.56,128000.0],["2011-08-25",7.69,7.69,6.99,7.03,178200.0],["2011-08-26",6.99,7.39,6.92,7.36,157800.0],["2011-08-29",7.5,7.5,7.3,7.39,340800.0],["2011-08-30",7.31,7.39,7.12,7.29,377100.0],["2011-08-31",7.36,7.71,7.35,7.6,274900.0],["2011-09-01",7.62,7.71,7.11,7.18,187400.0],["2011-09-02",7.03,7.07,6.86,6.88,285600.0],["2011-09-06",6.56,7.24,6.41,6.75,190600.0],["2011-09-07",6.91,7.17,6.8,7.11,300600.0],["2011-09-08",7.04,7.05,6.8,6.94,230800.0],["2011-09-09",6.82,6.91,6.62,6.72,237100.0],["2011-09-12",6.55,6.98,6.55,6.91,154800.0],["2011-09-13",6.97,7.3,6.92,7.25,240600.0],["2011-09-14",7.34,7.52,7.02,7.39,229800.0],["2011-09-15",7.51,7.54,7.24,7.54,99700.0],["2011-09-16",7.61,7.64,7.43,7.6,191500.0],["2011-09-19",7.38,7.55,7.2,7.43,141900.0],["2011-09-20",7.44,7.47,7.17,7.17,176600.0],["2011-09-21",7.18,7.3,6.76,6.79,119900.0],["2011-09-22",6.5,6.83,6.27,6.76,346800.0],["2011-09-23",6.76,7.03,6.67,7.01,212900.0],["2011-09-26",7.12,7.32,6.79,7.17,284700.0],["2011-09-27",7.4,7.52,7.13,7.37,195900.0],["2011-09-28",7.34,7.48,6.89,6.94,257200.0],["2011-09-29",7.17,7.38,6.91,7.2,237300.0],["2011-09-30",7.03,7.31,6.83,7.07,174200.0],["2011-10-03",6.96,7.28,6.75,6.75,321000.0],["2011-10-04",6.68,8.01,6.68,7.95,371400.0],["2011-10-05",7.92,8.81,7.65,8.64,549500.0],["2011-10-06",8.5,8.5,8.12,8.34,306400.0],["2011-10-07",8.41,8.68,8.24,8.34,259800.0],["2011-10-10",8.59,8.87,8.41,8.86,153100.0],["2011-10-11",8.72,8.98,8.37,8.84,202100.0],["2011-10-12",8.95,9.05,8.73,8.88,228400.0],["2011-10-13",8.8,9.0,8.74,8.93,209400.0],["2011-10-14",9.11,9.47,8.94,9.35,206200.0],["2011-10-17",9.24,9.28,8.93,9.17,202900.0],["2011-10-18",9.31,9.72,9.05,9.51,282600.0],["2011-10-19",9.57,9.87,9.38,9.69,381600.0],["2011-10-20",9.72,9.86,9.16,9.47,214900.0],["2011-10-21",9.69,9.99,9.49,9.83,194100.0],["2011-10-24",9.89,10.52,9.72,10.5,169900.0],["2011-10-25",10.43,10.43,9.82,9.97,230500.0],["2011-10-26",10.14,10.32,9.66,10.31,251600.0],["2011-10-27",10.5,11.02,10.27,10.91,383600.0],["2011-10-28",11.72,11.9,10.8,10.88,379000.0],["2011-10-31",10.61,11.21,10.53,10.75,216700.0],["2011-11-01",10.2,10.74,9.69,10.06,244200.0],["2011-11-02",10.3,10.5,9.87,10.31,229900.0],["2011-11-03",10.49,10.76,10.12,10.69,191300.0],["2011-11-04",10.54,10.58,10.19,10.56,170200.0],["2011-11-07",10.45,10.67,10.05,10.63,218400.0],["2011-11-08",10.74,11.02,10.39,10.97,196600.0],["2011-11-09",10.57,10.66,10.32,10.36,303900.0],["2011-11-10",10.56,10.88,10.19,10.81,280700.0],["2011-11-11",11.0,11.1,10.87,10.99,262900.0],["2011-11-14",10.92,11.05,10.73,10.86,144900.0],["2011-11-15",10.78,11.03,10.62,10.98,155900.0],["2011-11-16",10.8,11.05,10.5,10.56,252900.0],["2011-11-17",10.56,10.67,10.16,10.39,172600.0],["2011-11-18",10.46,10.93,10.38,10.75,212400.0],["2011-11-21",10.46,10.59,10.0,10.37,207400.0],["2011-11-22",10.33,10.7,10.33,10.48,137500.0],["2011-11-23",10.35,10.4,9.92,9.94,182100.0],["2011-11-25",9.87,10.05,9.34,9.35,83400.0],["2011-11-28",9.77,10.07,9.56,10.06,257100.0],["2011-11-29",10.07,10.09,9.69,9.88,143200.0],["2011-11-30",10.44,10.93,10.1,10.42,1429200.0],["2011-12-01",10.31,10.4,9.97,10.01,300900.0],["2011-12-02",10.25,10.62,10.18,10.34,164500.0],["2011-12-05",10.64,10.72,10.41,10.6,242800.0],["2011-12-06",10.63,10.77,10.45,10.66,203100.0],["2011-12-07",10.55,10.77,10.18,10.46,238300.0],["2011-12-08",10.3,10.36,10.06,10.13,200600.0],["2011-12-09",10.17,10.69,10.11,10.62,161500.0],["2011-12-12",10.39,10.57,10.05,10.54,156100.0],["2011-12-13",10.68,10.9,10.53,10.63,219700.0],["2011-12-14",10.47,10.62,10.12,10.3,210100.0],["2011-12-15",10.52,10.63,10.31,10.37,197600.0],["2011-12-16",10.5,10.76,10.28,10.35,425300.0],["2011-12-19",10.48,10.88,10.23,10.3,155500.0],["2011-12-20",10.61,10.99,10.42,10.96,188500.0],["2011-12-21",10.9,11.55,10.81,11.42,286900.0],["2011-12-22",11.48,11.94,11.48,11.74,355700.0],["2011-12-23",11.81,11.81,11.47,11.6,127600.0],["2011-12-27",11.51,11.81,11.31,11.65,188400.0],["2011-12-28",11.65,11.68,11.23,11.25,71200.0],["2011-12-29",11.3,11.54,11.3,11.47,90000.0],["2011-12-30",11.51,11.55,11.16,11.18,154800.0],["2012-01-03",11.53,11.65,10.9,11.02,265100.0],["2012-01-04",10.91,11.16,10.66,11.05,154700.0],["2012-01-05",10.95,11.16,10.65,11.09,109900.0],["2012-01-06",11.09,11.23,10.95,11.08,131800.0],["2012-01-09",11.12,11.17,10.73,11.02,150200.0],["2012-01-10",11.22,11.3,11.06,11.2,176400.0],["2012-01-11",11.15,11.4,11.12,11.3,160100.0],["2012-01-12",11.31,11.33,11.11,11.3,89600.0],["2012-01-13",11.12,11.28,11.11,11.16,102100.0],["2012-01-17",11.29,11.29,10.94,11.11,124300.0],["2012-01-18",11.11,11.26,10.85,11.25,93200.0],["2012-01-19",11.28,11.28,10.99,11.07,63100.0],["2012-01-20",11.04,11.33,10.91,11.32,77800.0],["2012-01-23",11.28,11.49,11.1,11.44,139500.0],["2012-01-24",11.37,12.18,11.02,11.97,603500.0],["2012-01-25",11.99,11.99,11.63,11.83,129700.0],["2012-01-26",11.89,12.19,11.46,11.56,169500.0],["2012-01-27",11.48,11.79,11.38,11.6,96100.0],["2012-01-30",11.46,11.5,11.08,11.31,64700.0],["2012-01-31",11.4,11.42,11.01,11.21,113500.0],["2012-02-01",11.33,12.1,11.24,12.05,292300.0],["2012-02-02",12.08,12.1,11.07,11.32,378800.0],["2012-02-03",11.55,12.28,11.5,12.19,262100.0],["2012-02-06",12.1,12.43,12.03,12.19,151600.0],["2012-02-07",12.14,12.25,11.78,12.01,177300.0],["2012-02-08",12.05,12.17,11.8,11.86,101900.0],["2012-02-09",11.88,12.15,11.79,11.92,74400.0],["2012-02-10",11.81,12.06,11.8,11.85,93400.0],["2012-02-13",12.04,12.39,11.87,11.94,254700.0],["2012-02-14",12.75,13.94,12.11,13.67,1281000.0],["2012-02-15",13.78,13.95,13.31,13.53,436500.0],["2012-02-16",13.59,14.0,13.53,13.91,347300.0],["2012-02-17",13.89,14.06,13.69,13.8,286400.0],["2012-02-21",13.87,14.34,13.77,13.77,298900.0],["2012-02-22",13.7,13.95,13.46,13.75,101900.0],["2012-02-23",13.81,13.95,13.61,13.93,173800.0],["2012-02-24",13.94,14.08,13.9,14.0,183600.0],["2012-02-27",13.81,14.32,13.66,14.15,123600.0],["2012-02-28",14.2,14.2,13.81,14.06,190500.0],["2012-02-29",14.09,14.14,13.74,13.88,230200.0],["2012-03-01",14.0,14.5,13.69,14.36,383900.0],["2012-03-02",14.32,14.32,13.63,13.83,282500.0],["2012-03-05",13.75,14.05,13.65,13.95,126500.0],["2012-03-06",13.81,13.83,13.13,13.29,346000.0],["2012-03-07",13.4,13.51,13.13,13.48,130400.0],["2012-03-08",13.63,13.69,13.28,13.52,143100.0],["2012-03-09",13.55,13.68,13.39,13.55,209800.0],["2012-03-12",13.53,13.66,13.33,13.4,104700.0],["2012-03-13",13.55,13.75,13.43,13.74,136900.0],["2012-03-14",13.68,13.78,13.49,13.68,152200.0],["2012-03-15",13.72,13.72,13.18,13.58,157500.0],["2012-03-16",13.63,14.05,13.6,14.0,307300.0],["2012-03-19",13.97,14.34,13.85,14.26,170000.0],["2012-03-20",14.14,14.29,13.62,13.68,136600.0],["2012-03-21",17.25,18.25,17.12,17.32,2745700.0],["2012-03-22",17.25,17.42,17.05,17.06,541300.0],["2012-03-23",17.06,17.24,16.83,17.09,524500.0],["2012-03-26",17.3,18.05,17.3,17.8,775700.0],["2012-03-27",17.76,17.76,17.29,17.31,582700.0],["2012-03-28",17.32,17.61,17.29,17.44,256900.0],["2012-03-29",17.38,17.83,17.22,17.52,251600.0],["2012-03-30",17.7,17.86,17.29,17.47,282200.0],["2012-04-02",17.45,18.2,17.37,18.18,389000.0],["2012-04-03",18.19,18.93,17.95,18.74,559000.0],["2012-04-04",18.36,18.58,17.9,18.13,224000.0],["2012-04-05",17.97,18.62,17.91,18.5,138800.0],["2012-04-09",18.05,18.05,17.58,17.88,178000.0],["2012-04-10",17.9,17.94,16.67,17.03,480100.0],["2012-04-11",17.29,17.67,17.16,17.51,205200.0],["2012-04-12",17.5,18.06,17.5,17.82,351600.0],["2012-04-13",17.66,17.83,17.45,17.73,175000.0],["2012-04-16",17.81,17.89,17.29,17.42,135200.0],["2012-04-17",17.65,18.18,17.64,17.77,140100.0],["2012-04-18",17.69,17.91,17.45,17.84,158900.0],["2012-04-19",17.78,17.87,17.3,17.33,132500.0],["2012-04-20",17.67,17.93,17.2,17.41,232100.0],["2012-04-23",17.03,17.16,16.58,16.71,320800.0],["2012-04-24",16.69,16.89,16.42,16.52,253800.0],["2012-04-25",16.86,17.52,16.74,17.3,317500.0],["2012-04-26",17.32,17.93,17.14,17.53,220100.0],["2012-04-27",18.05,19.37,17.8,18.98,727900.0],["2012-04-30",19.07,19.17,18.59,18.71,383900.0],["2012-05-01",18.72,18.96,17.84,18.0,428100.0],["2012-05-02",17.74,18.16,17.17,18.05,254800.0],["2012-05-03",18.04,18.3,17.07,17.25,235700.0],["2012-05-04",17.09,17.14,16.34,16.65,330700.0],["2012-05-07",16.48,16.9,16.37,16.45,252000.0],["2012-05-08",16.33,16.8,15.85,16.71,375200.0],["2012-05-09",16.41,16.64,16.41,16.49,293000.0],["2012-05-10",16.67,16.7,16.42,16.57,107000.0],["2012-05-11",16.34,16.79,16.25,16.38,196700.0],["2012-05-14",16.1,16.33,15.85,15.95,367400.0],["2012-05-15",15.95,16.45,15.95,16.23,121000.0],["2012-05-16",16.27,16.82,16.27,16.5,177600.0],["2012-05-17",16.47,16.7,16.25,16.37,326000.0],["2012-05-18",16.25,16.72,16.19,16.29,219200.0],["2012-05-21",16.35,16.96,16.16,16.89,228100.0],["2012-05-22",16.85,17.23,16.54,16.75,225000.0],["2012-05-23",16.48,17.23,16.33,17.1,664000.0],["2012-05-24",17.13,17.57,16.83,17.25,192100.0],["2012-05-25",17.21,17.21,16.51,16.64,129400.0],["2012-05-29",16.74,16.82,16.5,16.73,373600.0],["2012-05-30",16.48,16.86,16.24,16.51,157200.0],["2012-05-31",16.55,16.79,16.25,16.66,284100.0],["2012-06-01",16.16,16.29,15.2,15.24,288700.0],["2012-06-04",15.37,15.57,15.0,15.4,175200.0],["2012-06-05",15.23,15.51,15.01,15.31,224100.0],["2012-06-06",15.49,15.91,15.29,15.82,222800.0],["2012-06-07",16.05,16.06,15.58,15.64,108800.0],["2012-06-08",15.57,15.96,15.33,15.92,153300.0],["2012-06-11",16.19,16.24,15.4,15.41,205200.0],["2012-06-12",15.55,15.83,15.07,15.74,168400.0],["2012-06-13",15.71,15.99,15.32,15.49,138000.0],["2012-06-14",15.47,15.53,15.18,15.21,267900.0],["2012-06-15",15.15,15.83,15.1,15.5,359000.0],["2012-06-18",15.38,16.07,15.3,15.76,189600.0],["2012-06-19",15.84,16.62,15.78,16.29,291800.0],["2012-06-20",16.54,16.67,16.1,16.5,172400.0],["2012-06-21",16.47,16.68,15.59,15.72,209800.0],["2012-06-22",15.82,15.97,15.25,15.38,1893500.0],["2012-06-25",15.1,15.26,14.8,15.11,149900.0],["2012-06-26",15.09,15.09,14.5,14.87,205600.0],["2012-06-27",14.83,15.36,14.7,15.2,150100.0],["2012-06-28",14.99,15.19,14.48,14.84,132600.0],["2012-06-29",15.22,16.0,15.07,15.96,203100.0],["2012-07-02",16.0,16.14,15.43,15.83,268200.0],["2012-07-03",15.81,16.49,15.81,16.46,109200.0],["2012-07-05",16.35,17.28,16.24,17.03,855900.0],["2012-07-06",16.86,16.92,16.63,16.69,198500.0],["2012-07-09",16.63,16.84,16.34,16.54,208400.0],["2012-07-10",16.63,16.98,16.55,16.71,255900.0],["2012-07-11",16.72,16.8,16.25,16.5,144200.0],["2012-07-12",16.31,16.32,15.88,16.15,118500.0],["2012-07-13",16.17,16.83,16.17,16.56,113400.0],["2012-07-16",16.53,16.53,16.07,16.14,69300.0],["2012-07-17",16.33,16.39,15.8,16.2,86400.0],["2012-07-18",16.17,16.7,16.05,16.61,148300.0],["2012-07-19",16.68,16.7,16.42,16.5,102800.0],["2012-07-20",16.23,16.35,15.58,15.6,140200.0],["2012-07-23",15.17,15.26,14.93,15.19,132200.0],["2012-07-24",15.23,15.27,14.5,14.72,141900.0],["2012-07-25",14.8,14.92,14.58,14.82,176600.0],["2012-07-26",15.24,15.34,14.59,15.14,260200.0],["2012-07-27",16.21,17.21,15.48,15.93,827000.0],["2012-07-30",16.03,16.13,15.57,15.79,184000.0],["2012-07-31",16.02,16.21,15.55,15.59,273000.0],["2012-08-01",15.75,15.81,15.09,15.11,228200.0],["2012-08-02",14.83,15.16,14.7,14.94,168600.0],["2012-08-03",15.3,15.56,15.12,15.36,227100.0],["2012-08-06",15.49,16.18,15.48,15.9,237200.0],["2012-08-07",16.02,16.45,15.88,16.22,154900.0],["2012-08-08",16.14,16.54,16.14,16.49,251700.0],["2012-08-09",16.44,16.54,16.16,16.51,288300.0],["2012-08-10",16.4,16.41,15.72,16.34,200800.0],["2012-08-13",16.31,16.32,15.7,15.84,105900.0],["2012-08-14",16.02,16.42,15.73,16.4,331100.0],["2012-08-15",16.42,16.61,16.21,16.34,224400.0],["2012-08-16",16.39,16.95,16.13,16.73,265400.0],["2012-08-17",16.7,17.2,16.52,17.2,152100.0],["2012-08-20",17.03,17.03,16.45,16.59,180900.0],["2012-08-21",16.64,16.86,16.27,16.29,162400.0],["2012-08-22",16.21,16.38,16.0,16.24,77900.0],["2012-08-23",16.22,16.29,15.9,15.97,65000.0],["2012-08-24",15.88,16.35,15.88,16.29,74600.0],["2012-08-27",16.47,16.63,16.18,16.3,162500.0],["2012-08-28",16.35,16.4,16.12,16.29,133300.0],["2012-08-29",16.3,16.46,16.12,16.31,174800.0],["2012-08-30",16.16,16.25,16.08,16.18,198900.0],["2012-08-31",16.39,16.55,16.03,16.51,141700.0],["2012-09-04",16.41,16.5,15.77,16.28,234100.0],["2012-09-05",16.19,16.27,15.9,15.98,248600.0],["2012-09-06",16.16,16.97,16.06,16.76,209700.0],["2012-09-07",16.97,17.17,16.75,16.96,249800.0],["2012-09-10",16.76,17.03,16.57,16.98,248700.0],["2012-09-11",16.84,16.98,16.63,16.71,159500.0],["2012-09-12",16.59,17.19,16.59,16.94,145300.0],["2012-09-13",16.92,17.48,16.8,17.19,220900.0],["2012-09-14",18.01,19.35,17.84,19.09,3234800.0],["2012-09-17",18.9,19.62,18.65,19.59,571100.0],["2012-09-18",19.48,19.5,18.85,19.37,493500.0],["2012-09-19",19.29,20.06,19.11,19.93,677800.0],["2012-09-20",19.69,20.48,19.64,20.35,530700.0],["2012-09-21",20.39,20.9,20.23,20.59,768100.0],["2012-09-24",20.6,20.93,20.38,20.5,491700.0],["2012-09-25",20.57,20.78,20.14,20.26,584100.0],["2012-09-26",20.27,20.34,19.75,19.98,304200.0],["2012-09-27",20.03,20.12,19.61,20.05,374800.0],["2012-09-28",19.88,20.1,19.74,19.92,312600.0],["2012-10-01",20.02,20.44,19.81,19.94,278400.0],["2012-10-02",20.07,20.2,19.73,19.95,174300.0],["2012-10-03",20.0,20.29,19.8,19.99,183300.0],["2012-10-04",20.1,20.2,19.62,20.15,249900.0],["2012-10-05",20.31,20.57,20.11,20.27,325400.0],["2012-10-08",20.16,20.16,19.79,20.1,338900.0],["2012-10-09",20.04,20.12,19.5,19.67,163300.0],["2012-10-10",19.75,19.83,19.12,19.54,246900.0],["2012-10-11",19.82,20.05,19.55,19.68,221600.0],["2012-10-12",19.62,19.8,18.93,19.13,298400.0],["2012-10-15",19.17,19.81,19.11,19.55,148800.0],["2012-10-16",19.84,20.0,19.6,19.98,355900.0],["2012-10-17",19.97,20.2,19.74,20.17,221700.0],["2012-10-18",20.05,20.45,19.76,19.77,197000.0],["2012-10-19",19.7,19.82,19.0,19.19,218700.0],["2012-10-22",19.18,19.36,19.05,19.28,109300.0],["2012-10-23",19.0,19.37,18.64,19.17,243100.0],["2012-10-24",19.33,19.6,19.12,19.57,275600.0],["2012-10-25",19.84,19.85,19.36,19.48,284600.0],["2012-10-26",19.38,19.89,18.6,19.09,558600.0],["2012-10-31",19.16,19.22,18.83,19.08,349400.0],["2012-11-01",19.17,19.78,19.04,19.72,498600.0],["2012-11-02",19.88,20.22,19.56,19.7,256000.0],["2012-11-05",19.76,20.24,19.58,20.0,325200.0],["2012-11-06",20.16,20.74,20.12,20.63,389100.0],["2012-11-07",20.31,20.45,19.31,19.5,425200.0],["2012-11-08",19.47,19.48,18.87,19.02,175000.0],["2012-11-09",19.02,19.24,18.78,19.09,208700.0],["2012-11-12",19.15,19.43,18.8,19.01,167100.0],["2012-11-13",18.85,18.94,18.56,18.7,304900.0],["2012-11-14",18.82,18.97,18.07,18.17,333200.0],["2012-11-15",18.19,18.7,18.0,18.5,212700.0],["2012-11-16",18.48,18.58,18.0,18.29,161500.0],["2012-11-19",18.56,18.76,18.33,18.76,559900.0],["2012-11-20",18.7,19.04,18.7,18.98,155000.0],["2012-11-21",19.04,19.33,19.0,19.29,137600.0],["2012-11-23",19.43,19.49,19.24,19.47,87800.0],["2012-11-26",19.4,19.56,19.35,19.56,169400.0],["2012-11-27",19.5,19.72,19.37,19.37,201200.0],["2012-11-28",19.24,19.71,19.14,19.68,225600.0],["2012-11-29",19.85,20.17,19.77,19.98,276100.0],["2012-11-30",20.05,20.07,19.75,19.93,364100.0],["2012-12-03",20.08,20.24,19.63,19.71,417100.0],["2012-12-04",19.71,20.0,19.43,19.8,349900.0],["2012-12-05",19.89,19.97,19.54,19.57,303100.0],["2012-12-06",19.38,19.71,19.35,19.55,297200.0],["2012-12-07",19.73,19.82,19.33,19.41,270000.0],["2012-12-10",19.4,19.77,19.33,19.53,310800.0],["2012-12-11",19.44,19.73,19.3,19.69,390200.0],["2012-12-12",19.8,19.8,19.24,19.29,185900.0],["2012-12-13",19.32,19.44,18.78,18.85,211000.0],["2012-12-14",18.85,19.13,18.76,19.09,148500.0],["2012-12-17",19.0,19.73,18.87,19.7,361400.0],["2012-12-18",19.84,20.04,19.65,19.88,360500.0],["2012-12-19",19.84,19.98,19.61,19.64,256100.0],["2012-12-20",19.6,19.78,19.5,19.78,279800.0],["2012-12-21",19.36,19.89,19.36,19.8,910500.0],["2012-12-24",19.9,20.03,19.53,19.82,151700.0],["2012-12-26",19.82,19.95,19.4,19.52,144800.0],["2012-12-27",19.51,19.7,19.25,19.63,189200.0],["2012-12-28",19.44,19.78,19.37,19.56,165300.0],["2012-12-31",19.55,20.37,19.49,20.28,285900.0],["2013-01-02",21.02,22.05,21.01,22.0,1159000.0],["2013-01-03",22.09,22.59,22.08,22.26,963200.0],["2013-01-04",22.43,23.0,22.34,22.63,448800.0],["2013-01-07",22.76,22.94,22.28,22.89,553700.0],["2013-01-08",22.7,23.0,22.53,22.9,369600.0],["2013-01-09",22.9,23.29,22.59,22.77,448800.0],["2013-01-10",22.85,23.56,22.79,23.55,395500.0],["2013-01-11",23.38,24.58,23.36,23.62,1052800.0],["2013-01-14",23.58,23.71,23.0,23.05,472200.0],["2013-01-15",22.9,22.98,21.81,22.94,562400.0],["2013-01-16",22.91,22.92,22.45,22.63,268800.0],["2013-01-17",22.87,23.25,22.71,23.1,296300.0],["2013-01-18",23.1,23.23,22.88,23.21,288600.0],["2013-01-22",23.28,23.3,22.99,23.3,220300.0],["2013-01-23",23.33,23.48,23.09,23.41,383900.0],["2013-01-24",23.45,24.19,23.39,23.92,439500.0],["2013-01-25",23.99,24.15,23.75,23.91,356200.0],["2013-01-28",23.9,24.08,23.73,24.02,663400.0],["2013-01-29",23.92,23.96,23.5,23.74,327900.0],["2013-01-30",23.7,23.9,23.35,23.55,440700.0],["2013-01-31",23.49,24.49,23.41,24.45,504000.0],["2013-02-01",24.81,24.98,24.53,24.9,408100.0],["2013-02-04",24.7,24.93,24.27,24.29,268300.0],["2013-02-05",24.5,24.78,24.43,24.66,231700.0],["2013-02-06",24.48,24.85,24.3,24.51,435200.0],["2013-02-07",24.5,24.56,23.88,24.0,447000.0],["2013-02-08",24.12,24.12,23.71,23.95,270900.0],["2013-02-11",24.0,24.79,24.0,24.48,331000.0],["2013-02-12",24.47,24.8,24.39,24.6,223600.0],["2013-02-13",24.81,25.1,24.62,24.73,502800.0],["2013-02-14",24.75,24.88,24.59,24.66,623600.0],["2013-02-15",22.93,23.1,21.11,21.87,2319400.0],["2013-02-19",21.85,22.33,21.72,22.33,609400.0],["2013-02-20",22.27,22.5,21.51,21.64,552600.0],["2013-02-21",21.61,21.61,20.41,20.72,540200.0],["2013-02-22",20.93,21.0,20.46,20.91,280300.0],["2013-02-25",20.99,21.19,20.87,21.05,595400.0],["2013-02-26",21.11,21.21,20.7,20.96,365700.0],["2013-02-27",20.97,21.77,20.86,21.56,332300.0],["2013-02-28",21.5,21.91,21.43,21.86,260000.0],["2013-03-01",21.62,22.5,21.54,22.05,557100.0],["2013-03-04",22.05,22.44,21.88,22.38,518200.0],["2013-03-05",22.6,23.64,22.47,23.53,641700.0],["2013-03-06",23.7,24.37,23.65,24.0,602200.0],["2013-03-07",24.07,24.25,23.77,23.91,268800.0],["2013-03-08",24.25,24.87,24.04,24.85,385600.0],["2013-03-11",24.83,25.12,24.67,24.89,308500.0],["2013-03-12",24.87,24.97,24.33,24.82,368900.0],["2013-03-13",24.78,24.9,24.58,24.71,221800.0],["2013-03-14",24.71,24.94,24.53,24.9,183600.0],["2013-03-15",24.9,25.0,24.45,24.54,361300.0],["2013-03-18",24.05,24.52,23.99,24.26,199900.0],["2013-03-19",24.42,24.5,23.81,23.99,286700.0],["2013-03-20",24.27,26.03,24.19,25.66,608300.0],["2013-03-21",25.48,26.09,25.37,25.62,457300.0],["2013-03-22",25.7,25.95,24.6,24.91,448600.0],["2013-03-25",25.04,25.22,24.28,24.85,309400.0],["2013-03-26",24.99,25.25,24.58,25.25,261300.0],["2013-03-27",24.91,25.22,24.7,25.04,120200.0],["2013-03-28",25.1,25.45,24.85,25.31,211600.0],["2013-04-01",25.3,25.38,24.73,24.84,382200.0],["2013-04-02",25.12,25.82,25.05,25.08,424300.0],["2013-04-03",25.12,25.12,24.16,24.17,467000.0],["2013-04-04",24.13,24.35,23.66,24.35,302100.0],["2013-04-05",23.73,23.83,23.0,23.57,429600.0],["2013-04-08",23.68,23.86,23.28,23.85,148200.0],["2013-04-09",23.9,24.16,23.67,24.08,275800.0],["2013-04-10",24.23,24.67,24.12,24.51,177900.0],["2013-04-11",24.5,24.5,23.78,24.11,291200.0],["2013-04-12",24.0,24.34,23.81,24.24,144700.0],["2013-04-15",23.99,24.04,22.33,22.53,460300.0],["2013-04-16",22.75,23.27,22.61,23.24,260400.0],["2013-04-17",23.01,23.2,22.25,22.76,208500.0],["2013-04-18",22.88,23.18,22.02,22.15,252100.0],["2013-04-19",22.29,22.55,22.04,22.3,566200.0],["2013-04-22",22.37,22.74,22.1,22.62,520200.0],["2013-04-23",22.95,23.1,22.44,22.73,473900.0],["2013-04-24",22.5,22.77,22.22,22.4,986800.0],["2013-04-25",25.94,25.94,24.29,24.29,1035900.0],["2013-04-26",24.26,24.43,24.06,24.24,475400.0],["2013-04-29",24.48,24.48,24.2,24.29,354400.0],["2013-04-30",24.39,24.68,24.1,24.27,401000.0],["2013-05-01",24.06,24.19,23.11,23.14,407900.0],["2013-05-02",23.35,23.74,22.88,23.46,289100.0],["2013-05-03",23.99,24.91,23.99,24.55,643600.0],["2013-05-06",24.6,24.89,24.5,24.73,175700.0],["2013-05-07",24.75,25.34,24.71,25.31,241200.0],["2013-05-08",25.29,25.43,24.95,25.4,143900.0],["2013-05-09",25.45,25.64,25.14,25.3,190200.0],["2013-05-10",25.41,26.3,25.3,26.2,297000.0],["2013-05-13",26.0,26.45,25.93,26.12,198300.0],["2013-05-14",26.1,26.91,26.09,26.71,335900.0],["2013-05-15",26.37,26.65,25.76,26.19,371700.0],["2013-05-16",25.63,26.0,25.29,25.72,637300.0],["2013-05-17",25.93,26.01,25.69,25.89,397900.0],["2013-05-20",25.75,26.0,25.75,25.99,569800.0],["2013-05-21",26.0,26.36,25.76,26.26,394800.0],["2013-05-22",26.37,26.75,26.25,26.5,922300.0],["2013-05-23",26.18,26.85,26.05,26.75,430900.0],["2013-05-24",26.6,26.7,26.05,26.62,162900.0],["2013-05-28",27.11,27.63,27.1,27.27,455500.0],["2013-05-29",26.94,27.26,26.74,26.99,247700.0],["2013-05-30",27.0,27.15,26.49,26.61,428100.0],["2013-05-31",26.31,26.58,25.99,26.04,368200.0],["2013-06-03",26.07,26.26,24.94,25.72,622200.0],["2013-06-04",25.7,26.17,25.07,25.4,316200.0],["2013-06-05",25.36,25.47,24.89,25.02,235200.0],["2013-06-06",24.96,25.79,24.81,25.79,442800.0],["2013-06-07",25.77,26.25,25.77,26.19,496000.0],["2013-06-10",26.39,26.75,26.1,26.58,370300.0],["2013-06-11",26.21,27.07,25.96,26.65,332600.0],["2013-06-12",26.92,27.04,26.08,26.4,338200.0],["2013-06-13",26.36,26.45,25.78,26.35,281800.0],["2013-06-14",26.34,26.57,26.17,26.24,193300.0],["2013-06-17",26.58,26.61,26.12,26.48,253400.0],["2013-06-18",26.6,27.19,26.56,27.05,307300.0],["2013-06-19",27.1,27.35,26.55,26.64,239400.0],["2013-06-20",26.21,26.22,25.69,25.75,258400.0],["2013-06-21",25.92,26.09,25.44,25.92,398300.0],["2013-06-24",25.45,25.73,25.26,25.44,325100.0],["2013-06-25",25.73,25.86,25.47,25.71,210100.0],["2013-06-26",26.05,26.08,25.23,25.89,235000.0],["2013-06-27",26.22,26.93,26.03,26.88,261600.0],["2013-06-28",26.83,27.2,26.64,26.72,371300.0],["2013-07-01",26.86,27.46,26.86,27.26,271200.0],["2013-07-02",27.17,27.82,27.12,27.45,237200.0],["2013-07-03",26.84,27.18,25.24,27.02,259300.0],["2013-07-05",27.45,27.87,26.99,27.87,249800.0],["2013-07-08",27.94,28.66,27.83,28.44,453300.0],["2013-07-09",28.62,29.42,28.29,29.04,420000.0],["2013-07-10",28.97,29.86,28.86,29.63,327200.0],["2013-07-11",29.38,29.63,28.92,29.49,364100.0],["2013-07-12",29.55,30.11,29.2,30.08,297800.0],["2013-07-15",30.08,30.4,29.62,29.84,244900.0],["2013-07-16",29.99,30.15,29.29,29.51,305100.0],["2013-07-17",29.78,30.07,29.47,29.8,222900.0],["2013-07-18",29.85,30.68,29.54,30.49,571900.0],["2013-07-19",30.45,30.83,29.92,30.67,305000.0],["2013-07-22",30.54,30.57,29.63,29.76,644000.0],["2013-07-23",29.86,30.06,29.42,29.46,356200.0],["2013-07-24",29.57,29.7,28.74,28.85,433300.0],["2013-07-25",30.34,32.79,29.4,32.54,1364900.0],["2013-07-26",32.34,32.93,32.04,32.23,549200.0],["2013-07-29",32.2,32.39,31.58,31.72,313100.0],["2013-07-30",30.43,30.66,29.84,30.6,1084800.0],["2013-07-31",30.73,30.73,30.3,30.53,1044000.0],["2013-08-01",30.97,30.99,30.59,30.69,644400.0],["2013-08-02",30.45,30.71,30.23,30.59,454300.0],["2013-08-05",30.6,31.18,30.44,31.0,489600.0],["2013-08-06",31.0,31.58,30.91,31.42,439000.0],["2013-08-07",31.38,31.63,30.84,30.99,354900.0],["2013-08-08",31.32,31.46,30.96,31.19,191500.0],["2013-08-09",31.03,31.7,31.03,31.25,268600.0],["2013-08-12",31.14,31.77,31.01,31.74,228000.0],["2013-08-13",31.87,31.87,31.24,31.82,117700.0],["2013-08-14",31.74,32.0,31.32,31.33,227700.0],["2013-08-15",31.0,31.14,30.27,30.67,500300.0],["2013-08-16",30.43,31.04,30.14,30.5,240800.0],["2013-08-19",30.41,31.0,30.18,30.3,220200.0],["2013-08-20",30.36,31.01,30.29,30.67,103700.0],["2013-08-21",30.58,31.08,30.51,30.61,140600.0],["2013-08-22",30.7,31.25,30.61,31.06,134500.0],["2013-08-23",31.09,31.09,30.56,30.71,208000.0],["2013-08-26",30.78,31.45,30.76,31.29,223100.0],["2013-08-27",30.83,31.1,30.34,30.42,222000.0],["2013-08-28",30.4,30.78,30.18,30.45,165400.0],["2013-08-29",30.34,31.14,30.27,30.93,250200.0],["2013-08-30",30.84,30.96,30.07,30.17,188200.0],["2013-09-03",30.71,31.22,30.18,30.69,479100.0],["2013-09-04",30.82,31.52,30.82,31.31,514900.0],["2013-09-05",31.42,32.0,31.37,31.66,376800.0],["2013-09-06",31.94,32.06,30.94,31.82,343900.0],["2013-09-09",31.92,32.99,31.86,32.83,464500.0],["2013-09-10",33.0,33.55,32.88,33.04,342000.0],["2013-09-11",32.89,33.01,32.55,32.68,140500.0],["2013-09-12",32.64,32.64,32.02,32.03,293700.0],["2013-09-13",32.21,32.24,31.84,32.2,218600.0],["2013-09-16",32.74,32.75,32.21,32.26,184400.0],["2013-09-17",32.23,33.01,32.23,32.99,183500.0],["2013-09-18",33.05,33.26,32.5,33.11,130100.0],["2013-09-19",33.16,33.28,32.76,33.21,211000.0],["2013-09-20",33.22,33.55,32.99,33.34,558800.0],["2013-09-23",33.25,33.28,32.32,33.04,288300.0],["2013-09-24",33.09,33.74,32.53,33.6,267300.0],["2013-09-25",33.57,33.57,32.92,33.01,232500.0],["2013-09-26",33.22,33.27,32.56,33.07,199200.0],["2013-09-27",32.86,33.5,32.62,33.25,207900.0],["2013-09-30",32.77,33.14,32.59,33.0,243300.0],["2013-10-01",32.97,33.52,32.97,33.46,434100.0],["2013-10-02",33.06,33.4,32.79,33.01,240500.0],["2013-10-03",32.89,33.08,32.06,32.21,359400.0],["2013-10-04",32.13,32.35,31.97,32.19,516600.0],["2013-10-07",31.83,32.09,31.62,31.83,273000.0],["2013-10-08",31.84,32.09,30.97,30.98,245200.0],["2013-10-09",31.04,31.2,30.15,30.45,314900.0],["2013-10-10",31.01,31.85,31.01,31.78,277600.0],["2013-10-11",32.6,32.91,32.37,32.86,289200.0],["2013-10-14",32.7,33.48,32.6,33.3,335300.0],["2013-10-15",33.29,33.29,32.77,33.22,395000.0],["2013-10-16",33.51,33.71,33.39,33.45,205400.0],["2013-10-17",33.34,33.91,33.03,33.87,376800.0],["2013-10-18",34.29,34.81,34.13,34.75,538500.0],["2013-10-21",34.92,34.92,34.31,34.54,242500.0],["2013-10-22",34.81,35.07,34.23,34.9,223900.0],["2013-10-23",34.55,34.62,33.51,34.45,449600.0],["2013-10-24",33.26,33.46,31.13,33.05,1662900.0],["2013-10-25",33.2,33.38,32.8,33.33,335400.0],["2013-10-28",33.28,34.34,33.28,34.23,446800.0],["2013-10-29",34.25,34.6,34.0,34.29,303500.0],["2013-10-30",34.37,34.47,33.8,34.0,307800.0],["2013-10-31",34.08,34.11,33.75,33.79,169900.0],["2013-11-01",33.76,33.97,32.91,33.15,398400.0],["2013-11-04",33.36,33.84,33.23,33.7,341600.0],["2013-11-05",33.49,33.69,33.16,33.46,258700.0],["2013-11-06",33.85,33.93,33.11,33.23,190100.0],["2013-11-07",33.4,33.63,32.01,32.07,272200.0],["2013-11-08",32.04,33.11,31.87,33.07,266500.0],["2013-11-11",33.08,33.24,32.78,32.96,274200.0],["2013-11-12",32.9,33.43,32.75,33.37,154100.0],["2013-11-13",33.13,33.81,33.13,33.79,288300.0],["2013-11-14",33.86,34.36,33.81,34.15,257600.0],["2013-11-15",34.13,34.13,33.61,34.03,281600.0],["2013-11-18",34.05,34.17,33.23,33.36,207400.0],["2013-11-19",33.35,33.65,32.81,33.02,145900.0],["2013-11-20",33.1,33.36,32.35,32.53,261400.0],["2013-11-21",32.73,33.89,32.69,33.87,301700.0],["2013-11-22",33.94,34.03,33.56,33.76,193300.0],["2013-11-25",33.78,33.94,33.6,33.75,143700.0],["2013-11-26",33.62,34.17,33.37,34.02,264600.0],["2013-11-27",33.97,34.25,33.78,34.03,198700.0],["2013-11-29",34.29,34.39,33.78,34.03,88200.0],["2013-12-02",34.0,34.16,33.41,33.52,267800.0],["2013-12-03",31.7,32.66,31.1,32.33,773300.0],["2013-12-04",32.11,33.44,32.05,33.27,283200.0],["2013-12-05",33.23,33.41,32.58,32.64,222100.0],["2013-12-06",33.09,33.25,32.82,32.91,317400.0],["2013-12-09",33.04,33.3,32.78,33.11,256300.0],["2013-12-10",33.17,33.38,32.62,32.64,330900.0],["2013-12-11",32.59,32.9,31.48,31.6,277100.0],["2013-12-12",31.58,32.33,31.37,32.01,243500.0],["2013-12-13",32.12,32.56,31.93,32.24,184600.0],["2013-12-16",32.35,33.22,32.32,32.85,270500.0],["2013-12-17",32.79,32.94,32.36,32.58,177300.0],["2013-12-18",32.55,32.83,32.04,32.49,359100.0],["2013-12-19",32.3,32.7,31.96,31.98,349500.0],["2013-12-20",32.11,34.21,32.1,34.16,443800.0],["2013-12-23",34.25,34.73,34.02,34.66,246200.0],["2013-12-24",34.8,35.21,34.62,34.86,97800.0],["2013-12-26",35.12,35.71,35.08,35.46,170300.0],["2013-12-27",35.46,35.46,34.78,34.93,137500.0],["2013-12-30",34.81,34.81,34.09,34.16,220400.0],["2013-12-31",34.22,35.08,34.22,34.92,260600.0],["2014-01-02",34.8,34.9,33.82,34.4,398100.0],["2014-01-03",34.42,34.88,34.14,34.56,237800.0],["2014-01-06",34.65,34.78,33.98,34.14,183100.0],["2014-01-07",34.17,34.75,34.16,34.33,341700.0],["2014-01-08",34.3,34.5,33.24,33.48,612200.0],["2014-01-09",33.72,33.88,32.68,33.14,376600.0],["2014-01-10",33.81,33.94,33.15,33.82,320300.0],["2014-01-13",33.64,34.23,32.7,32.93,198700.0],["2014-01-14",32.99,33.1,32.71,33.01,297400.0],["2014-01-15",33.0,33.34,32.83,33.16,452100.0],["2014-01-16",33.05,33.26,32.76,33.17,433400.0],["2014-01-17",33.04,33.51,33.04,33.17,296800.0],["2014-01-21",33.47,33.58,32.62,33.07,198800.0],["2014-01-22",33.0,33.25,32.83,33.24,223700.0],["2014-01-23",32.9,33.34,32.17,32.42,303900.0],["2014-01-24",32.06,32.23,30.51,30.69,414700.0],["2014-01-27",30.75,30.9,29.44,29.98,439500.0],["2014-01-28",30.0,30.67,30.0,30.41,330300.0],["2014-01-29",29.6,30.46,29.6,30.09,219900.0],["2014-01-30",30.44,30.9,30.22,30.36,269600.0],["2014-01-31",29.68,30.43,29.64,29.68,972100.0],["2014-02-03",31.29,32.11,29.8,29.81,582100.0],["2014-02-04",30.13,31.05,29.85,30.37,414700.0],["2014-02-05",30.28,30.4,29.87,30.06,310100.0],["2014-02-06",30.25,30.81,30.09,30.22,244900.0],["2014-02-07",30.34,31.19,30.25,30.82,460200.0],["2014-02-10",30.72,30.93,29.69,29.99,496400.0],["2014-02-11",30.0,30.0,29.32,29.43,416900.0],["2014-02-12",29.56,31.18,29.38,30.91,632100.0],["2014-02-13",30.58,31.13,30.52,31.07,266500.0],["2014-02-14",31.04,31.16,30.3,30.8,230000.0],["2014-02-18",30.8,31.25,30.63,31.19,317800.0],["2014-02-19",30.95,31.25,30.47,30.55,392000.0],["2014-02-20",31.85,33.22,31.77,32.76,928400.0],["2014-02-21",32.97,33.24,32.75,33.09,588400.0],["2014-02-24",33.1,34.14,33.1,33.76,586100.0],["2014-02-25",33.78,34.01,33.14,33.37,377600.0],["2014-02-26",33.36,34.37,33.26,33.98,382100.0],["2014-02-27",33.92,34.4,33.77,34.04,290400.0],["2014-02-28",34.15,34.87,34.1,34.4,338700.0],["2014-03-03",34.01,34.38,33.83,34.17,456800.0],["2014-03-04",34.87,35.62,34.78,35.34,414000.0],["2014-03-05",35.13,35.22,34.62,35.21,257800.0],["2014-03-06",35.21,35.78,34.98,35.65,324900.0],["2014-03-07",36.05,36.64,35.77,36.6,396800.0],["2014-03-10",36.44,36.81,36.03,36.5,304000.0],["2014-03-11",36.32,36.37,35.17,35.25,264000.0],["2014-03-12",34.95,35.2,34.6,35.18,224600.0],["2014-03-13",35.42,35.42,34.48,34.74,251800.0],["2014-03-14",34.53,35.09,34.53,34.88,149900.0],["2014-03-17",35.1,35.49,34.73,35.05,183700.0],["2014-03-18",35.32,37.58,35.27,37.56,656400.0],["2014-03-19",37.39,37.41,36.57,36.85,458200.0],["2014-03-20",38.24,38.93,37.59,38.76,686000.0],["2014-03-21",38.84,38.91,37.8,37.96,415400.0],["2014-03-24",38.13,38.31,37.07,37.28,434300.0],["2014-03-25",37.65,37.92,36.71,37.08,238300.0],["2014-03-26",37.39,37.56,36.06,36.13,328800.0],["2014-03-27",36.14,36.71,36.09,36.51,331100.0],["2014-03-28",36.68,37.1,35.8,36.14,247400.0],["2014-03-31",36.59,38.68,36.59,38.59,519900.0],["2014-04-01",38.69,39.86,38.33,38.92,524200.0],["2014-04-02",39.14,39.6,38.32,38.78,376900.0],["2014-04-03",38.63,39.0,37.97,38.42,246900.0],["2014-04-04",38.93,38.96,36.82,37.09,327100.0],["2014-04-07",36.8,37.06,36.15,36.56,247200.0],["2014-04-08",36.65,37.2,36.57,36.84,217700.0],["2014-04-09",36.94,38.18,36.86,38.13,425200.0],["2014-04-10",38.04,38.17,36.83,37.09,479700.0],["2014-04-11",36.66,36.96,35.46,35.92,321200.0],["2014-04-14",36.41,36.41,35.03,35.46,400200.0],["2014-04-15",35.54,35.8,34.36,34.9,500900.0],["2014-04-16",35.15,35.72,34.97,35.57,523900.0],["2014-04-17",35.37,36.01,35.23,35.88,325300.0],["2014-04-21",36.03,36.4,35.51,36.22,232200.0],["2014-04-22",36.45,37.19,36.33,36.55,240300.0],["2014-04-23",36.9,37.16,36.11,36.27,408900.0],["2014-04-24",37.37,38.05,35.26,35.76,743100.0],["2014-04-25",35.38,35.38,34.18,34.37,441000.0],["2014-04-28",34.45,34.64,32.7,33.94,410500.0],["2014-04-29",34.02,34.48,33.69,34.01,307600.0],["2014-04-30",34.0,35.02,33.43,35.0,521600.0],["2014-05-01",34.8,35.94,34.35,35.09,547700.0],["2014-05-02",35.1,35.9,34.69,34.98,495500.0],["2014-05-05",34.54,34.77,33.98,34.57,286100.0],["2014-05-06",34.37,34.55,33.77,33.94,269600.0],["2014-05-07",34.15,34.4,33.47,34.36,366700.0],["2014-05-08",34.43,35.7,34.2,34.88,523700.0],["2014-05-09",34.6,35.79,33.99,35.18,402300.0],["2014-05-12",35.48,36.95,35.32,36.67,342600.0],["2014-05-13",36.74,36.91,36.22,36.37,499200.0],["2014-05-14",36.4,36.72,35.51,35.71,461100.0],["2014-05-15",35.39,35.64,34.67,35.09,384000.0],["2014-05-16",34.99,35.31,34.54,35.13,212200.0],["2014-05-19",34.92,35.67,34.85,35.51,392900.0],["2014-05-20",35.25,35.27,34.27,34.79,454600.0],["2014-05-21",34.84,35.51,34.49,35.31,1151700.0],["2014-05-22",35.24,36.04,35.23,35.47,273000.0],["2014-05-23",35.49,35.99,35.19,35.94,180100.0],["2014-05-27",36.11,36.44,35.84,36.35,272300.0],["2014-05-28",36.37,36.42,35.78,35.81,250100.0],["2014-05-29",36.09,36.09,35.21,35.61,318300.0],["2014-05-30",35.5,35.51,34.91,35.25,192100.0],["2014-06-02",35.33,36.02,35.0,35.89,317800.0],["2014-06-03",35.56,35.88,34.65,34.97,323400.0],["2014-06-04",34.93,35.64,34.6,35.39,204500.0],["2014-06-05",35.47,36.07,35.07,36.0,345500.0],["2014-06-06",36.25,36.52,36.01,36.36,290900.0],["2014-06-09",36.28,36.86,36.04,36.83,221500.0],["2014-06-10",36.74,36.83,36.4,36.69,179900.0],["2014-06-11",36.49,36.64,35.95,36.21,124900.0],["2014-06-12",36.02,36.06,35.42,35.73,127800.0],["2014-06-13",35.86,35.99,35.1,35.25,214700.0],["2014-06-16",35.2,35.61,34.9,35.53,405200.0],["2014-06-17",35.42,35.77,35.11,35.27,264200.0],["2014-06-18",35.31,35.48,34.76,35.47,282900.0],["2014-06-19",35.52,35.73,35.26,35.63,142400.0],["2014-06-20",35.55,36.18,35.55,36.12,415100.0],["2014-06-23",36.2,36.37,35.66,35.91,241700.0],["2014-06-24",35.76,36.32,35.26,35.28,226800.0],["2014-06-25",35.1,35.95,35.01,35.69,242600.0],["2014-06-26",35.82,35.82,35.21,35.64,181300.0],["2014-06-27",35.4,36.38,35.4,35.93,1010100.0],["2014-06-30",35.79,35.92,35.35,35.57,349600.0],["2014-07-01",35.71,36.43,35.71,36.11,285100.0],["2014-07-02",36.07,36.82,36.03,36.38,258200.0],["2014-07-03",36.53,37.09,36.53,37.06,101600.0],["2014-07-07",36.85,37.04,36.25,36.34,269300.0],["2014-07-08",36.18,36.18,35.42,35.9,220300.0],["2014-07-09",36.01,36.36,35.62,35.82,311000.0],["2014-07-10",34.97,35.57,34.81,35.19,293900.0],["2014-07-11",35.12,35.54,34.97,35.32,145400.0],["2014-07-14",35.7,36.17,35.5,36.06,165700.0],["2014-07-15",35.98,36.26,35.54,35.95,188000.0],["2014-07-16",36.29,36.4,35.69,35.83,187500.0],["2014-07-17",35.55,35.99,35.07,35.14,203500.0],["2014-07-18",35.09,36.12,35.09,35.89,177000.0],["2014-07-21",35.11,35.7,34.6,35.04,276300.0],["2014-07-22",35.37,35.74,35.01,35.35,165700.0],["2014-07-23",35.53,35.67,34.94,35.07,243700.0],["2014-07-24",35.12,35.45,34.8,34.97,137900.0],["2014-07-25",34.67,34.74,34.01,34.47,257800.0],["2014-07-28",34.43,34.53,33.68,33.91,254000.0],["2014-07-29",33.99,35.23,33.94,35.17,342400.0],["2014-07-30",35.56,35.56,34.54,34.9,283100.0],["2014-07-31",30.35,30.35,26.23,27.01,3631000.0],["2014-08-01",27.1,27.17,26.27,26.8,1216100.0],["2014-08-04",27.05,27.37,26.52,26.91,829700.0],["2014-08-05",26.78,27.79,26.64,27.75,778100.0],["2014-08-06",27.52,29.32,27.52,29.09,897600.0],["2014-08-07",29.18,29.23,28.6,28.78,648700.0],["2014-08-08",28.79,29.55,28.68,29.31,494400.0],["2014-08-11",29.38,30.07,29.37,29.64,436000.0],["2014-08-12",29.47,29.9,29.13,29.23,367500.0],["2014-08-13",29.36,30.08,29.36,29.84,404300.0],["2014-08-14",29.81,29.99,29.64,29.85,360900.0],["2014-08-15",30.22,30.3,29.45,29.83,472300.0],["2014-08-18",30.08,30.4,29.96,30.17,490800.0],["2014-08-19",30.24,31.07,30.09,30.75,807900.0],["2014-08-20",30.57,30.59,29.7,29.86,647800.0],["2014-08-21",29.96,30.4,29.73,29.95,599900.0],["2014-08-22",29.92,30.05,29.34,29.47,809700.0],["2014-08-25",29.68,30.2,29.48,30.08,549500.0],["2014-08-26",30.18,30.21,29.7,30.1,636900.0],["2014-08-27",30.16,30.38,30.01,30.2,215500.0],["2014-08-28",29.98,29.98,29.2,29.37,433300.0],["2014-08-29",29.46,29.66,29.32,29.56,415400.0],["2014-09-02",29.66,30.0,29.25,29.58,563600.0],["2014-09-03",29.79,29.98,29.28,29.31,312700.0],["2014-09-04",29.48,29.91,29.38,29.48,356300.0],["2014-09-05",29.46,29.82,29.45,29.68,307700.0],["2014-09-08",29.66,29.9,29.58,29.82,398800.0],["2014-09-09",29.76,29.9,29.35,29.46,571400.0],["2014-09-10",29.47,29.96,29.44,29.63,590200.0],["2014-09-11",29.62,30.08,29.51,29.75,459400.0],["2014-09-12",29.78,29.83,29.22,29.34,698900.0],["2014-09-15",29.38,29.38,28.7,28.78,681100.0],["2014-09-16",28.61,29.04,28.51,28.82,407300.0],["2014-09-17",28.79,29.01,28.4,28.44,467500.0],["2014-09-18",28.48,28.59,27.3,27.55,1059800.0],["2014-09-19",27.62,28.0,27.25,27.4,830800.0],["2014-09-22",27.21,27.3,26.79,26.96,524800.0],["2014-09-23",26.77,27.0,26.65,26.77,629800.0],["2014-09-24",26.86,27.22,26.7,27.12,346000.0],["2014-09-25",27.25,27.25,26.69,26.85,961900.0],["2014-09-26",26.91,27.14,26.71,26.99,493900.0],["2014-09-29",26.63,26.97,26.53,26.95,374900.0],["2014-09-30",26.87,27.24,26.62,26.85,848800.0],["2014-10-01",26.84,26.84,26.26,26.39,887100.0],["2014-10-02",26.36,26.74,26.32,26.58,523300.0],["2014-10-03",26.73,27.09,26.73,26.98,628800.0],["2014-10-06",27.17,27.29,26.7,26.82,264200.0],["2014-10-07",26.66,26.79,26.36,26.55,778400.0],["2014-10-08",26.4,26.85,26.06,26.78,639000.0],["2014-10-09",26.8,26.88,26.24,26.46,775700.0],["2014-10-10",26.36,27.11,26.29,26.65,732000.0],["2014-10-13",26.67,27.23,26.52,26.85,865600.0],["2014-10-14",27.0,27.26,26.67,27.16,842300.0],["2014-10-15",27.11,28.88,27.0,28.78,1217600.0],["2014-10-16",28.27,28.97,28.13,28.4,1212400.0],["2014-10-17",28.82,28.92,28.43,28.73,610000.0],["2014-10-20",28.58,28.73,28.18,28.31,428800.0],["2014-10-21",28.03,28.46,27.18,28.4,705700.0],["2014-10-22",28.51,28.94,28.28,28.3,517500.0],["2014-10-23",28.54,28.97,28.37,28.79,572500.0],["2014-10-24",28.88,28.97,28.55,28.77,323600.0],["2014-10-27",28.55,28.8,28.29,28.49,371400.0],["2014-10-28",28.57,29.49,28.57,29.45,622800.0],["2014-10-29",29.89,30.5,29.57,29.91,989200.0],["2014-10-30",26.63,28.9,25.98,28.07,2173900.0],["2014-10-31",28.72,29.54,28.36,29.1,982000.0],["2014-11-03",29.07,29.46,29.01,29.12,566600.0],["2014-11-04",29.05,29.58,28.99,29.32,331200.0],["2014-11-05",29.49,29.81,29.26,29.29,417900.0],["2014-11-06",29.25,29.98,29.25,29.96,316900.0],["2014-11-07",29.94,30.16,29.59,30.16,399800.0],["2014-11-10",30.11,30.13,29.63,30.02,369700.0],["2014-11-11",30.06,30.39,29.86,30.31,328800.0],["2014-11-12",30.06,31.12,30.06,31.01,470200.0],["2014-11-13",31.01,31.34,30.19,30.39,239600.0],["2014-11-14",30.49,30.82,30.39,30.67,320500.0],["2014-11-17",30.7,30.99,30.42,30.54,351900.0],["2014-11-18",30.62,30.67,30.29,30.6,465900.0],["2014-11-19",30.52,30.71,29.78,30.13,397000.0],["2014-11-20",29.92,30.69,29.92,30.63,373500.0],["2014-11-21",31.0,31.13,30.68,30.81,396100.0],["2014-11-24",30.95,31.25,30.69,31.02,305300.0],["2014-11-25",31.17,31.25,30.8,31.14,279100.0],["2014-11-26",31.09,31.2,30.91,31.14,184500.0],["2014-11-28",31.2,31.33,30.7,30.73,190400.0],["2014-12-01",30.67,31.02,30.22,30.84,479100.0],["2014-12-02",30.83,31.42,30.82,31.23,350400.0],["2014-12-03",31.32,31.98,31.24,31.76,366600.0],["2014-12-04",31.69,31.75,30.84,31.03,456300.0],["2014-12-05",31.07,32.02,31.02,31.99,365900.0],["2014-12-08",31.96,31.96,30.92,31.3,557800.0],["2014-12-09",30.94,31.98,30.61,31.93,288600.0],["2014-12-10",31.86,31.89,31.27,31.4,556400.0],["2014-12-11",31.48,32.09,31.48,31.81,552300.0],["2014-12-12",31.34,31.47,31.01,31.26,407100.0],["2014-12-15",31.39,31.52,30.66,30.87,737100.0],["2014-12-16",30.76,31.47,30.49,30.5,469900.0],["2014-12-17",30.59,31.17,30.16,31.08,436100.0],["2014-12-18",31.52,32.1,31.06,32.03,483000.0],["2014-12-19",32.0,32.69,31.88,32.47,1112500.0],["2014-12-22",32.48,33.1,32.27,32.94,531300.0],["2014-12-23",33.0,33.55,32.85,33.33,328400.0],["2014-12-24",33.37,33.75,33.23,33.66,131100.0],["2014-12-26",33.72,34.04,33.47,33.81,167900.0],["2014-12-29",33.8,34.28,33.62,34.02,379000.0],["2014-12-30",33.95,34.23,33.39,33.55,192100.0],["2014-12-31",33.57,33.78,33.18,33.19,314600.0],["2015-01-02",33.38,33.39,32.07,32.51,340200.0],["2015-01-05",32.19,32.33,31.62,31.97,374100.0],["2015-01-06",32.0,32.09,30.98,31.27,370100.0],["2015-01-07",31.56,32.46,31.55,32.11,629800.0],["2015-01-08",32.48,33.4,32.37,32.61,661700.0],["2015-01-09",32.74,32.75,31.95,32.01,344300.0],["2015-01-12",31.92,32.21,31.15,32.14,321500.0],["2015-01-13",32.53,32.98,31.79,32.35,326400.0],["2015-01-14",31.97,32.41,31.62,32.14,233100.0],["2015-01-15",32.29,32.29,31.48,31.62,186300.0],["2015-01-16",31.53,32.49,31.53,32.43,292700.0],["2015-01-20",32.97,34.21,32.94,34.02,1037900.0],["2015-01-21",33.85,34.7,33.19,34.5,864500.0],["2015-01-22",34.6,35.56,34.24,35.46,510600.0],["2015-01-23",35.35,35.7,35.0,35.54,211500.0],["2015-01-26",35.54,35.54,34.7,35.37,368800.0],["2015-01-27",34.88,35.29,34.65,34.92,401200.0],["2015-01-28",35.09,35.14,34.28,34.39,270700.0],["2015-01-29",34.42,35.29,34.14,35.08,364400.0],["2015-01-30",34.84,35.7,34.84,35.13,398100.0],["2015-02-02",35.16,35.68,34.5,35.64,326400.0],["2015-02-03",35.8,36.77,35.65,36.49,446800.0],["2015-02-04",36.17,37.0,36.17,36.55,318800.0],["2015-02-05",36.7,37.26,36.53,37.21,215600.0],["2015-02-06",37.35,37.4,36.9,37.07,217500.0],["2015-02-09",36.84,37.47,36.38,36.4,273500.0],["2015-02-10",36.86,36.96,36.18,36.96,354300.0],["2015-02-11",36.9,37.35,36.66,37.14,153000.0],["2015-02-12",37.3,37.74,37.3,37.71,155000.0],["2015-02-13",37.69,38.2,37.33,37.69,209900.0],["2015-02-17",38.03,38.18,37.51,37.61,345500.0],["2015-02-18",37.36,37.98,37.29,37.89,420000.0],["2015-02-19",37.79,38.64,37.56,38.4,463000.0],["2015-02-20",38.26,39.1,38.08,39.09,364800.0],["2015-02-23",39.06,39.06,38.31,38.98,493600.0],["2015-02-24",39.06,39.48,38.99,39.35,365500.0],["2015-02-25",39.44,39.7,38.86,39.01,212100.0],["2015-02-26",38.99,39.17,38.71,38.8,242100.0],["2015-02-27",38.83,38.98,38.2,38.21,323700.0],["2015-03-02",38.28,39.0,38.16,38.76,325300.0],["2015-03-03",38.72,38.88,38.24,38.52,213200.0],["2015-03-04",38.26,38.29,37.72,38.15,228300.0],["2015-03-05",38.27,38.27,37.75,38.03,221700.0],["2015-03-06",37.81,38.12,37.32,37.45,366800.0],["2015-03-09",37.62,37.86,37.36,37.75,443900.0],["2015-03-10",37.33,37.51,36.78,37.05,261700.0],["2015-03-11",37.06,37.35,36.71,36.96,310500.0],["2015-03-12",37.25,38.21,37.25,38.07,297500.0],["2015-03-13",38.07,38.27,37.03,37.66,263100.0],["2015-03-16",37.86,38.07,37.54,37.89,250400.0],["2015-03-17",37.8,38.3,37.63,38.23,250900.0],["2015-03-18",38.21,38.86,38.0,38.7,232600.0],["2015-03-19",38.56,38.79,38.42,38.67,107700.0],["2015-03-20",38.92,38.95,38.5,38.8,377700.0],["2015-03-23",38.76,38.9,38.42,38.63,266500.0],["2015-03-24",38.63,38.79,38.33,38.39,181400.0],["2015-03-25",38.35,38.35,37.3,37.46,262800.0],["2015-03-26",37.46,38.22,37.28,37.78,333900.0],["2015-03-27",37.8,38.45,37.66,38.36,223000.0],["2015-03-30",38.62,39.07,38.44,38.9,234300.0],["2015-03-31",38.87,38.87,38.03,38.37,647400.0],["2015-04-01",38.43,38.73,38.15,38.5,222200.0],["2015-04-02",38.45,38.9,38.45,38.69,123000.0],["2015-04-06",38.33,39.11,38.27,39.1,176100.0],["2015-04-07",39.1,39.48,38.72,38.98,170400.0],["2015-04-08",39.03,39.8,38.83,39.53,215600.0],["2015-04-09",39.55,39.65,38.84,39.08,143300.0],["2015-04-10",39.33,39.68,39.08,39.31,115500.0],["2015-04-13",39.42,39.64,39.34,39.48,132900.0],["2015-04-14",39.59,39.74,39.31,39.7,200700.0],["2015-04-15",39.81,39.87,39.33,39.38,248400.0],["2015-04-16",39.5,39.56,39.09,39.3,114000.0],["2015-04-17",39.03,39.03,37.95,38.25,194200.0],["2015-04-20",38.45,39.0,38.25,38.75,195300.0],["2015-04-21",39.03,39.12,38.46,38.68,269700.0],["2015-04-22",38.74,38.77,38.29,38.68,141200.0],["2015-04-23",38.65,38.88,38.23,38.7,161000.0],["2015-04-24",38.89,38.89,38.21,38.78,136400.0],["2015-04-27",38.85,39.32,38.32,38.51,185500.0],["2015-04-28",38.57,39.01,38.1,38.77,223800.0],["2015-04-29",38.66,39.05,37.55,37.84,304700.0],["2015-04-30",30.6,35.0,30.6,33.65,2421000.0],["2015-05-01",33.74,34.43,33.51,34.14,518500.0],["2015-05-04",34.31,34.78,33.63,33.74,366900.0],["2015-05-05",33.56,33.97,32.55,32.75,448900.0],["2015-05-06",32.84,32.97,32.5,32.66,307800.0],["2015-05-07",32.53,33.13,32.5,32.93,257800.0],["2015-05-08",33.47,33.59,32.8,32.84,253800.0],["2015-05-11",34.0,37.83,34.0,37.61,1777200.0],["2015-05-12",37.8,38.6,37.16,38.29,681500.0],["2015-05-13",38.75,38.75,37.55,37.88,327300.0],["2015-05-14",38.09,38.62,37.63,38.55,286900.0],["2015-05-15",38.65,38.95,38.33,38.7,253700.0],["2015-05-18",38.57,38.84,38.35,38.76,608100.0],["2015-05-19",38.5,38.85,38.34,38.8,278100.0],["2015-05-20",38.79,38.88,38.53,38.75,243900.0],["2015-05-21",38.67,38.78,38.24,38.48,209800.0],["2015-05-22",38.35,38.6,37.88,38.18,140600.0],["2015-05-26",38.24,38.29,37.42,37.74,232600.0],["2015-05-27",37.96,38.3,37.35,38.25,215600.0],["2015-05-28",38.23,38.23,37.58,38.0,266900.0],["2015-05-29",37.87,38.2,37.33,37.49,153300.0],["2015-06-01",37.79,37.83,37.2,37.66,156000.0],["2015-06-02",37.45,38.2,37.23,37.94,216800.0],["2015-06-03",38.0,38.5,37.75,38.32,239700.0],["2015-06-04",38.09,38.44,37.64,37.69,143900.0],["2015-06-05",37.64,38.01,37.43,37.98,123600.0],["2015-06-08",38.03,38.38,37.99,38.03,336900.0],["2015-06-09",38.12,38.12,37.4,37.97,207300.0],["2015-06-10",38.41,39.04,37.99,39.0,679800.0],["2015-06-11",38.98,39.21,38.6,39.2,355900.0],["2015-06-12",39.1,39.1,38.45,39.01,311200.0],["2015-06-15",38.72,39.12,38.15,39.06,292500.0],["2015-06-16",38.95,39.64,38.8,39.29,382400.0],["2015-06-17",39.52,39.56,39.02,39.17,146900.0],["2015-06-18",39.45,40.02,39.27,39.72,521900.0],["2015-06-19",39.78,40.03,39.59,39.87,457200.0],["2015-06-22",39.95,40.69,39.75,40.6,431900.0],["2015-06-23",40.66,40.75,40.31,40.4,372700.0],["2015-06-24",40.24,40.49,40.05,40.16,157800.0],["2015-06-25",40.35,40.47,39.97,40.29,237600.0],["2015-06-26",40.33,40.33,39.78,40.03,523300.0],["2015-06-29",39.75,40.09,39.0,39.05,235700.0],["2015-06-30",39.54,39.69,39.16,39.28,396200.0],["2015-07-01",39.67,39.98,39.4,39.78,407900.0],["2015-07-02",39.93,40.0,39.07,39.32,146200.0],["2015-07-06",38.95,39.69,38.84,39.29,287600.0],["2015-07-07",39.46,39.48,38.58,39.26,254000.0],["2015-07-08",38.8,39.29,38.51,38.89,272600.0],["2015-07-09",39.39,40.0,38.75,39.63,707400.0],["2015-07-10",40.36,40.69,40.27,40.69,428500.0],["2015-07-13",41.12,41.34,40.7,40.73,537600.0],["2015-07-14",40.91,41.24,40.76,41.06,358300.0],["2015-07-15",41.06,41.33,40.36,40.63,340600.0],["2015-07-16",41.08,41.49,41.0,41.19,417000.0],["2015-07-17",41.17,41.21,39.92,39.99,519200.0],["2015-07-20",40.14,40.56,39.99,40.11,346300.0],["2015-07-21",40.24,40.46,39.64,40.0,370100.0],["2015-07-22",39.94,40.04,39.63,39.97,239800.0],["2015-07-23",40.06,40.1,38.81,38.84,334200.0],["2015-07-24",38.73,38.78,37.7,37.75,340100.0],["2015-07-27",37.61,37.7,37.04,37.22,419100.0],["2015-07-28",37.49,37.66,36.98,37.66,496800.0],["2015-07-29",37.66,37.87,37.42,37.5,439100.0],["2015-07-30",38.64,40.08,38.45,38.74,1459000.0],["2015-07-31",38.88,38.98,37.09,38.32,1029900.0],["2015-08-03",38.32,38.45,37.71,37.88,430100.0],["2015-08-04",37.89,38.53,37.69,38.24,419300.0],["2015-08-05",38.43,39.1,38.4,38.85,454200.0],["2015-08-06",39.0,39.29,38.48,39.06,719400.0],["2015-08-07",38.82,38.87,38.35,38.69,376900.0],["2015-08-10",39.05,39.39,38.48,39.15,316200.0],["2015-08-11",38.78,39.57,38.76,39.17,376400.0],["2015-08-12",38.78,38.96,38.16,38.79,382400.0],["2015-08-13",38.79,39.03,38.49,38.79,253800.0],["2015-08-14",38.65,39.44,38.6,39.35,213800.0],["2015-08-17",39.15,40.2,39.15,40.15,296400.0],["2015-08-18",40.04,40.2,39.7,39.75,262800.0],["2015-08-19",39.51,39.75,39.28,39.36,234600.0],["2015-08-20",38.95,39.19,38.38,38.43,314000.0],["2015-08-21",37.76,38.5,37.38,37.59,421100.0],["2015-08-24",37.76,38.5,35.39,35.5,483600.0],["2015-08-25",36.53,36.54,34.53,34.6,627700.0],["2015-08-26",35.33,35.55,34.25,35.47,312100.0],["2015-08-27",35.72,36.17,35.22,36.06,432700.0],["2015-08-28",35.89,36.02,35.43,35.72,297900.0],["2015-08-31",35.5,36.09,35.43,35.98,305300.0],["2015-09-01",35.43,35.59,34.52,34.96,514700.0],["2015-09-02",35.41,35.62,34.8,35.42,293000.0],["2015-09-03",35.44,35.71,35.3,35.56,219600.0],["2015-09-04",35.04,35.52,34.95,35.2,180300.0],["2015-09-08",35.68,36.07,35.31,35.89,185900.0],["2015-09-09",36.22,36.26,35.49,35.59,250600.0],["2015-09-10",35.42,35.72,34.9,35.02,174400.0],["2015-09-11",34.88,35.41,34.44,35.38,159600.0],["2015-09-14",35.49,35.81,35.14,35.69,283400.0],["2015-09-15",35.79,36.46,35.56,36.4,303100.0],["2015-09-16",36.43,37.23,36.02,37.16,264800.0],["2015-09-17",37.21,37.53,37.02,37.07,195700.0],["2015-09-18",36.53,37.2,36.46,37.03,600800.0],["2015-09-21",37.43,38.34,37.0,38.33,552500.0],["2015-09-22",37.87,37.98,37.51,37.78,340300.0],["2015-09-23",37.87,38.35,37.47,38.16,228100.0],["2015-09-24",37.99,38.48,37.63,38.02,496400.0],["2015-09-25",38.47,39.05,37.86,38.43,351300.0],["2015-09-28",38.38,38.49,36.95,37.13,267400.0],["2015-09-29",37.15,37.2,35.85,36.29,611800.0],["2015-09-30",36.66,36.98,36.23,36.9,460200.0],["2015-10-01",36.85,37.04,35.87,36.59,321700.0],["2015-10-02",36.13,36.41,35.49,36.41,457000.0],["2015-10-05",36.72,37.71,36.41,37.66,151900.0],["2015-10-06",37.62,37.88,36.79,37.34,372800.0],["2015-10-07",37.35,38.19,37.35,38.05,350800.0],["2015-10-08",38.02,38.9,37.78,38.8,255900.0],["2015-10-09",38.8,38.91,38.7,38.82,169400.0],["2015-10-12",38.81,39.06,38.75,39.01,237000.0],["2015-10-13",38.86,39.16,38.15,38.18,161200.0],["2015-10-14",38.17,38.67,37.89,38.07,182400.0],["2015-10-15",38.3,39.44,38.03,39.3,393700.0],["2015-10-16",39.4,39.91,39.23,39.83,355000.0],["2015-10-19",39.64,40.36,39.64,40.14,177800.0],["2015-10-20",40.09,40.8,40.09,40.39,371900.0],["2015-10-21",40.4,40.68,39.65,39.69,328700.0],["2015-10-22",39.8,40.22,38.96,39.79,353800.0],["2015-10-23",40.25,41.23,40.04,41.08,408000.0],["2015-10-26",40.96,41.38,40.75,41.02,202300.0],["2015-10-27",40.84,40.9,40.07,40.41,232800.0],["2015-10-28",40.58,41.47,40.38,41.47,621100.0],["2015-10-29",50.49,51.0,43.8,44.39,1806700.0],["2015-10-30",44.67,45.54,44.4,45.11,534100.0],["2015-11-02",45.38,46.54,44.96,45.95,556100.0],["2015-11-03",45.93,46.91,45.59,46.13,622300.0],["2015-11-04",46.35,46.69,45.58,46.68,307900.0],["2015-11-05",46.75,46.97,46.15,46.45,317300.0],["2015-11-06",46.61,47.44,46.53,46.92,359500.0],["2015-11-09",46.92,46.99,45.68,46.04,250200.0],["2015-11-10",45.96,46.6,45.67,46.43,178900.0],["2015-11-11",46.47,46.98,45.97,46.01,220600.0],["2015-11-12",45.55,45.55,44.69,45.04,212300.0],["2015-11-13",44.66,45.87,44.45,45.78,474900.0],["2015-11-16",45.77,45.84,44.98,45.8,198500.0],["2015-11-17",45.85,47.0,45.61,46.63,422300.0],["2015-11-18",46.67,47.06,46.5,46.9,501300.0],["2015-11-19",46.91,47.37,46.6,46.79,251000.0],["2015-11-20",47.02,47.37,46.73,47.32,332800.0],["2015-11-23",47.2,47.74,47.0,47.17,734900.0],["2015-11-24",46.72,46.99,46.36,46.5,398100.0],["2015-11-25",46.75,46.99,46.24,46.67,226300.0],["2015-11-27",46.66,47.37,46.51,47.01,76000.0],["2015-11-30",47.18,47.41,46.61,46.68,444400.0],["2015-12-01",46.78,47.68,46.48,47.64,340100.0],["2015-12-02",47.75,48.34,47.5,47.6,200600.0],["2015-12-03",47.63,48.03,46.33,46.59,201900.0],["2015-12-04",46.51,47.14,46.51,47.13,182700.0],["2015-12-07",47.31,47.98,46.52,46.91,301100.0],["2015-12-08",46.43,47.66,46.24,47.45,296400.0],["2015-12-09",45.9,47.39,45.67,45.91,598600.0],["2015-12-10",45.86,46.21,45.55,45.84,431400.0],["2015-12-11",45.26,45.52,44.13,44.41,302300.0],["2015-12-14",44.4,44.89,43.76,44.12,386200.0],["2015-12-15",44.38,44.66,43.6,43.99,449000.0],["2015-12-16",44.4,44.95,43.83,44.72,500000.0],["2015-12-17",44.84,45.32,43.7,43.86,301100.0],["2015-12-18",43.49,43.72,42.59,42.59,565400.0],["2015-12-21",42.96,43.86,42.96,43.74,359500.0],["2015-12-22",44.01,44.29,43.35,44.26,256800.0],["2015-12-23",44.51,44.87,44.36,44.51,244100.0],["2015-12-24",44.42,44.99,44.23,44.76,143000.0],["2015-12-28",44.66,45.1,44.36,44.89,301200.0],["2015-12-29",45.13,46.07,45.13,45.83,392100.0],["2015-12-30",45.72,46.01,45.29,45.37,163100.0],["2015-12-31",45.29,45.62,44.75,44.95,248000.0],["2016-01-04",43.96,43.98,42.75,42.78,386400.0],["2016-01-05",42.95,43.14,42.27,42.62,610200.0],["2016-01-06",42.2,42.83,41.74,42.41,546000.0],["2016-01-07",41.39,42.07,40.89,41.03,484200.0],["2016-01-08",41.54,41.82,38.55,38.82,617400.0],["2016-01-11",38.94,39.04,37.72,38.25,518800.0],["2016-01-12",38.59,38.83,37.62,38.12,404700.0],["2016-01-13",38.12,38.34,36.05,36.27,429200.0],["2016-01-14",36.4,37.16,35.75,36.56,520200.0],["2016-01-15",35.58,36.86,35.54,36.82,609800.0],["2016-01-19",37.24,37.79,36.28,36.68,299000.0],["2016-01-20",35.96,37.2,35.18,36.77,399600.0],["2016-01-21",36.82,37.21,36.32,36.64,258200.0],["2016-01-22",37.36,37.84,36.82,37.8,214100.0],["2016-01-25",37.55,37.95,36.64,36.7,163000.0],["2016-01-26",36.89,37.79,36.56,37.34,339600.0],["2016-01-27",37.27,37.61,36.52,36.73,209700.0],["2016-01-28",37.01,37.2,36.37,36.6,148600.0],["2016-01-29",36.8,38.67,36.64,38.65,402600.0],["2016-02-01",38.32,38.57,37.23,37.5,333800.0],["2016-02-02",37.1,37.29,36.53,36.61,209400.0],["2016-02-03",37.15,37.15,34.41,35.17,404000.0],["2016-02-04",35.17,35.6,34.68,35.01,288000.0],["2016-02-05",34.82,34.85,32.86,32.92,475000.0],["2016-02-08",32.5,32.56,31.28,31.81,438700.0],["2016-02-09",31.38,32.35,31.31,31.58,294900.0],["2016-02-10",31.57,31.79,30.56,30.64,502800.0],["2016-02-11",30.14,30.92,29.34,29.68,517400.0],["2016-02-12",30.11,31.05,30.11,30.48,393000.0],["2016-02-16",30.94,31.86,30.35,30.78,984100.0],["2016-02-17",30.95,31.57,30.1,31.2,685500.0],["2016-02-18",32.4,35.0,32.4,32.95,1479300.0],["2016-02-19",32.73,32.95,31.57,32.69,389400.0],["2016-02-22",32.85,33.21,32.01,32.56,622800.0],["2016-02-23",32.37,32.73,31.73,31.74,305200.0],["2016-02-24",31.25,32.16,31.24,32.14,380000.0],["2016-02-25",32.21,32.72,31.72,32.49,537400.0],["2016-02-26",32.66,33.36,32.6,33.33,274400.0],["2016-02-29",33.21,33.52,32.91,33.01,353600.0],["2016-03-01",33.19,34.9,32.9,34.88,479500.0],["2016-03-02",34.74,34.82,34.13,34.49,387300.0],["2016-03-03",34.43,35.36,34.42,35.33,221800.0],["2016-03-04",35.33,35.76,34.94,35.58,264500.0],["2016-03-07",35.36,35.62,34.94,35.3,171900.0],["2016-03-08",35.13,35.13,34.18,34.39,189400.0],["2016-03-09",34.45,34.91,34.14,34.7,166800.0],["2016-03-10",34.8,35.1,33.19,33.53,368500.0],["2016-03-11",33.85,34.73,33.59,34.7,161800.0],["2016-03-14",34.48,34.71,34.08,34.55,135600.0],["2016-03-15",34.34,34.67,33.85,34.4,167500.0],["2016-03-16",34.22,34.64,34.09,34.41,203800.0],["2016-03-17",34.35,35.58,34.35,35.34,290700.0],["2016-03-18",35.56,35.97,35.21,35.76,470900.0],["2016-03-21",35.71,35.73,34.92,35.41,408900.0],["2016-03-22",35.14,35.38,34.8,35.22,145600.0],["2016-03-23",35.16,35.16,34.55,34.55,202400.0],["2016-03-24",34.39,34.93,34.07,34.86,245200.0],["2016-03-28",34.76,35.23,34.55,34.98,235600.0],["2016-03-29",34.92,36.05,34.76,36.03,293900.0],["2016-03-30",36.44,36.65,36.04,36.47,277600.0],["2016-03-31",36.39,37.15,36.29,36.92,379300.0],["2016-04-01",36.65,36.96,35.93,36.9,303400.0],["2016-04-04",36.85,36.85,36.08,36.13,292300.0],["2016-04-05",35.77,36.19,35.53,35.57,172200.0],["2016-04-06",35.6,35.83,35.32,35.65,152300.0],["2016-04-07",35.34,35.64,35.1,35.21,290400.0],["2016-04-08",35.51,36.07,35.5,35.76,261600.0],["2016-04-11",35.91,36.62,35.72,35.82,180500.0],["2016-04-12",35.84,36.13,35.5,36.05,224700.0],["2016-04-13",36.28,37.55,36.13,37.48,321600.0],["2016-04-14",37.52,37.74,37.02,37.63,214100.0],["2016-04-15",37.58,37.97,37.48,37.8,174800.0],["2016-04-18",37.73,38.15,37.69,37.97,157000.0],["2016-04-19",38.0,38.15,37.59,37.92,142000.0],["2016-04-20",37.85,38.26,37.63,38.1,133200.0],["2016-04-21",37.7,37.71,35.51,35.77,514500.0],["2016-04-22",35.66,36.92,35.66,36.66,362600.0],["2016-04-25",36.64,36.64,35.73,36.08,231800.0],["2016-04-26",36.15,36.94,36.11,36.79,301800.0],["2016-04-27",36.63,36.63,33.73,34.22,1350700.0],["2016-04-28",36.01,39.1,36.01,36.86,696000.0],["2016-04-29",36.83,37.01,35.93,36.06,483600.0],["2016-05-02",36.16,36.49,35.81,36.24,375900.0],["2016-05-03",36.04,36.12,35.3,36.02,604400.0],["2016-05-04",35.9,36.12,35.05,35.24,405900.0],["2016-05-05",35.42,36.13,35.18,35.49,390100.0],["2016-05-06",35.38,35.85,35.01,35.65,362500.0],["2016-05-09",35.67,36.23,35.37,36.08,300100.0],["2016-05-10",36.38,37.39,36.1,37.36,286300.0],["2016-05-11",37.3,37.74,36.17,36.31,214400.0],["2016-05-12",36.51,36.72,35.55,36.15,238500.0],["2016-05-13",36.11,36.42,35.64,35.99,295900.0],["2016-05-16",36.0,37.17,35.96,36.95,354900.0],["2016-05-17",36.93,37.33,35.94,36.11,303900.0],["2016-05-18",36.06,36.42,35.66,36.33,231800.0],["2016-05-19",36.12,36.85,35.84,36.6,328100.0],["2016-05-20",36.74,37.53,36.42,37.23,261600.0],["2016-05-23",37.19,37.33,36.8,36.82,260800.0],["2016-05-24",37.16,37.97,37.12,37.74,206900.0],["2016-05-25",37.75,37.98,37.47,37.58,197800.0],["2016-05-26",37.62,37.7,37.15,37.4,329700.0],["2016-05-27",37.45,37.77,37.23,37.62,279700.0],["2016-05-31",37.69,37.92,37.51,37.67,256500.0],["2016-06-01",37.6,38.55,37.6,38.51,228900.0],["2016-06-02",38.35,39.24,38.35,39.19,338000.0],["2016-06-03",38.99,39.14,37.35,37.47,456000.0],["2016-06-06",37.48,37.67,37.14,37.55,410700.0],["2016-06-07",37.64,38.41,37.51,38.23,331600.0],["2016-06-08",38.27,38.48,38.15,38.26,256600.0],["2016-06-09",38.11,38.33,37.85,37.95,216600.0],["2016-06-10",37.5,37.52,36.8,36.98,128800.0],["2016-06-13",38.08,38.08,36.66,36.73,247900.0],["2016-06-14",36.47,37.04,35.77,36.45,401500.0],["2016-06-15",36.71,37.03,36.18,36.71,365300.0],["2016-06-16",36.32,36.91,35.9,36.82,392100.0],["2016-06-17",36.91,37.09,36.29,36.77,555400.0],["2016-06-20",36.79,38.91,36.79,38.44,422400.0],["2016-06-21",38.43,38.94,38.06,38.59,414700.0],["2016-06-22",38.55,38.86,38.08,38.24,235500.0],["2016-06-23",38.78,38.85,38.4,38.67,160300.0],["2016-06-24",36.55,37.06,36.2,36.31,417100.0],["2016-06-27",35.75,35.95,33.96,34.08,363100.0],["2016-06-28",34.6,35.18,34.41,34.86,313400.0],["2016-06-29",35.31,36.1,35.31,36.0,238200.0],["2016-06-30",36.17,36.97,35.77,36.95,246500.0],["2016-07-01",36.82,37.42,36.4,36.47,255900.0],["2016-07-05",36.19,36.19,35.55,35.81,188000.0],["2016-07-06",35.59,35.76,35.09,35.35,610400.0],["2016-07-07",35.54,35.8,34.7,34.99,478400.0],["2016-07-08",35.57,37.16,35.17,36.86,807600.0],["2016-07-11",37.02,37.69,36.92,37.69,300900.0],["2016-07-12",38.0,38.82,37.96,38.41,375000.0],["2016-07-13",38.23,38.85,37.54,38.04,274000.0],["2016-07-14",38.04,38.65,38.04,38.16,206800.0],["2016-07-15",38.49,38.49,37.86,37.92,160200.0],["2016-07-18",37.95,38.41,37.92,38.3,134100.0],["2016-07-19",38.22,38.44,38.02,38.2,190400.0],["2016-07-20",38.31,38.82,38.2,38.66,158700.0],["2016-07-21",38.67,39.77,38.42,39.58,316000.0],["2016-07-22",39.65,39.95,39.45,39.77,277900.0],["2016-07-25",39.7,40.5,39.41,40.13,611000.0],["2016-07-26",40.04,40.75,39.76,40.41,327400.0],["2016-07-27",40.0,40.0,38.4,38.7,730300.0],["2016-07-28",38.69,38.8,36.52,36.6,950900.0],["2016-07-29",36.42,37.11,36.11,36.95,626900.0],["2016-08-01",36.96,36.96,36.3,36.69,380800.0],["2016-08-02",36.72,36.75,35.65,35.72,265300.0],["2016-08-03",35.6,35.89,35.48,35.64,311200.0],["2016-08-04",35.57,35.85,34.76,34.97,484300.0],["2016-08-05",35.35,36.52,35.28,36.49,464800.0],["2016-08-08",36.46,36.67,35.86,35.9,345300.0],["2016-08-09",35.86,36.19,35.54,35.76,273200.0],["2016-08-10",35.88,35.95,35.58,35.76,222600.0],["2016-08-11",35.91,36.27,35.91,36.16,208600.0],["2016-08-12",36.04,36.29,35.87,36.23,142900.0],["2016-08-15",36.29,36.7,36.29,36.45,205200.0],["2016-08-16",36.4,36.78,36.23,36.24,208200.0],["2016-08-17",36.18,36.55,35.83,36.17,190500.0],["2016-08-18",36.36,37.04,36.26,37.01,272900.0],["2016-08-19",36.92,37.43,36.84,37.31,209100.0],["2016-08-22",37.33,37.59,37.23,37.4,193600.0],["2016-08-23",37.61,38.01,37.61,37.84,174400.0],["2016-08-24",37.87,38.07,37.69,37.82,169700.0],["2016-08-25",37.63,38.17,37.63,37.98,173500.0],["2016-08-26",37.94,38.24,37.66,37.99,185000.0],["2016-08-29",38.1,38.25,37.76,37.86,156300.0],["2016-08-30",37.83,38.02,36.95,38.02,240700.0],["2016-08-31",37.99,38.01,37.44,37.71,356200.0],["2016-09-01",37.68,38.08,37.34,37.67,415600.0],["2016-09-02",38.02,38.39,37.54,38.22,312300.0],["2016-09-06",38.48,38.48,37.78,37.98,146300.0],["2016-09-07",38.06,38.53,37.64,38.53,175400.0],["2016-09-08",38.33,38.49,37.92,38.05,191900.0],["2016-09-09",37.62,37.95,37.11,37.13,255000.0],["2016-09-12",36.8,37.82,36.64,37.6,252400.0],["2016-09-13",37.12,37.37,36.46,36.58,170700.0],["2016-09-14",36.54,36.88,36.12,36.13,104700.0],["2016-09-15",36.05,36.77,35.75,36.67,126800.0],["2016-09-16",36.59,36.59,35.98,36.34,299200.0],["2016-09-19",36.42,36.89,36.09,36.38,148200.0],["2016-09-20",36.62,36.87,36.04,36.05,90900.0],["2016-09-21",36.2,36.91,36.2,36.88,208500.0],["2016-09-22",37.29,37.97,37.06,37.89,203100.0],["2016-09-23",37.7,37.85,37.27,37.31,251800.0],["2016-09-26",36.92,37.0,36.36,36.39,184500.0],["2016-09-27",36.41,37.05,36.3,36.87,185400.0],["2016-09-28",36.92,37.57,36.25,37.48,656900.0],["2016-09-29",37.49,37.5,36.02,36.05,192300.0],["2016-09-30",36.37,36.5,35.78,36.29,599200.0],["2016-10-03",35.94,36.77,35.94,36.39,272800.0],["2016-10-04",36.4,37.18,36.32,36.45,162200.0],["2016-10-05",36.57,37.24,36.57,36.73,199800.0],["2016-10-06",36.74,37.01,36.56,36.96,345500.0],["2016-10-07",36.98,37.27,36.76,36.96,519100.0],["2016-10-10",37.24,37.87,37.19,37.61,579400.0],["2016-10-11",37.53,37.53,35.97,36.03,178600.0],["2016-10-12",36.16,36.63,35.95,36.17,165200.0],["2016-10-13",35.81,36.4,35.49,36.11,185400.0],["2016-10-14",36.46,36.81,35.97,36.0,223800.0],["2016-10-17",35.98,36.54,35.98,36.35,176000.0],["2016-10-18",36.86,37.05,36.45,36.55,192100.0],["2016-10-19",36.72,36.95,36.39,36.45,237500.0],["2016-10-20",36.12,36.33,35.64,36.16,893700.0],["2016-10-21",35.89,36.77,35.76,36.29,813300.0],["2016-10-24",36.65,37.46,36.65,36.92,439800.0],["2016-10-25",36.73,37.16,36.38,36.63,380900.0],["2016-10-26",36.3,36.86,36.3,36.54,490600.0],["2016-10-27",36.1,36.34,35.45,35.7,960500.0],["2016-10-28",34.4,34.41,32.05,33.31,1605400.0],["2016-10-31",33.43,34.83,33.43,34.41,789100.0],["2016-11-01",34.32,34.53,33.93,34.24,619600.0],["2016-11-02",34.25,34.74,34.2,34.45,803500.0],["2016-11-03",34.51,34.82,34.38,34.59,465100.0],["2016-11-04",34.63,34.93,34.23,34.25,520300.0],["2016-11-07",35.17,35.35,34.77,35.01,362400.0],["2016-11-08",35.01,35.33,34.46,34.93,420700.0],["2016-11-09",34.41,36.79,34.41,36.62,334800.0],["2016-11-10",37.12,39.05,37.0,38.73,704000.0],["2016-11-11",38.89,40.8,38.67,40.16,806800.0],["2016-11-14",40.7,41.4,40.03,40.24,483400.0],["2016-11-15",40.08,40.58,39.52,40.5,214400.0],["2016-11-16",40.33,40.78,40.08,40.62,203500.0],["2016-11-17",40.62,41.63,40.62,41.32,413200.0],["2016-11-18",41.35,41.72,40.98,41.56,360800.0],["2016-11-21",41.89,42.08,41.49,41.89,379600.0],["2016-11-22",42.14,42.31,41.57,42.29,426900.0],["2016-11-23",42.09,42.64,42.08,42.31,210900.0],["2016-11-25",42.33,42.65,42.0,42.64,74600.0],["2016-11-28",42.63,42.63,42.1,42.27,373400.0],["2016-11-29",42.31,42.55,41.79,41.81,297200.0],["2016-11-30",42.1,42.1,41.26,41.29,440300.0],["2016-12-01",41.43,41.8,40.52,41.26,444100.0],["2016-12-02",41.31,41.51,40.64,40.68,286500.0],["2016-12-05",41.21,41.74,41.21,41.61,434900.0],["2016-12-06",41.82,43.11,41.59,42.99,373700.0],["2016-12-07",42.9,44.42,42.63,44.31,387300.0],["2016-12-08",44.35,45.83,44.05,45.77,747500.0],["2016-12-09",45.79,45.82,44.84,45.56,300000.0],["2016-12-12",45.28,45.55,44.76,45.14,201600.0],["2016-12-13",45.44,45.55,44.11,44.74,333600.0],["2016-12-14",44.44,44.93,44.05,44.09,306000.0],["2016-12-15",44.22,44.65,44.13,44.36,464800.0],["2016-12-16",44.55,45.06,44.11,44.2,1104000.0],["2016-12-19",43.8,44.82,42.86,44.34,423400.0],["2016-12-20",44.45,44.78,44.1,44.37,180300.0],["2016-12-21",44.39,44.51,43.98,44.01,170400.0],["2016-12-22",44.07,44.14,43.27,43.71,131000.0],["2016-12-23",43.8,44.03,43.71,43.84,187500.0],["2016-12-27",43.8,44.66,43.8,44.6,177800.0],["2016-12-28",44.74,44.99,44.01,44.19,223200.0],["2016-12-29",44.36,44.79,44.13,44.43,195900.0],["2016-12-30",44.42,44.52,43.97,44.16,188700.0],["2017-01-03",44.73,44.97,44.3,44.62,315000.0],["2017-01-04",44.89,45.54,44.81,45.45,343100.0],["2017-01-05",45.37,45.98,43.69,43.82,391400.0],["2017-01-06",43.79,44.19,43.2,43.24,332000.0],["2017-01-09",43.21,44.02,42.95,43.21,342000.0],["2017-01-10",43.14,44.19,43.14,43.72,298700.0],["2017-01-11",43.82,44.52,43.79,44.44,225600.0],["2017-01-12",44.19,44.28,43.32,43.88,157100.0],["2017-01-13",44.08,45.06,43.99,44.93,255200.0],["2017-01-17",44.65,44.96,44.18,44.59,250400.0],["2017-01-18",44.71,45.05,44.32,44.71,350800.0],["2017-01-19",44.81,44.85,43.86,44.28,407300.0],["2017-01-20",44.71,45.87,44.58,45.72,301300.0],["2017-01-23",45.58,45.98,44.99,45.01,340700.0],["2017-01-24",45.15,45.98,44.96,45.44,547300.0],["2017-01-25",45.99,46.49,45.72,46.42,538100.0],["2017-01-26",46.26,46.44,45.72,46.25,198900.0],["2017-01-27",45.93,45.93,44.13,44.4,582200.0],["2017-01-30",44.0,44.57,43.25,44.35,327900.0],["2017-01-31",44.34,45.41,44.16,45.28,506000.0],["2017-02-01",45.62,46.26,45.34,45.5,256800.0],["2017-02-02",45.44,45.91,45.15,45.87,229200.0],["2017-02-03",46.54,47.16,46.24,46.92,228400.0],["2017-02-06",47.1,47.1,46.25,46.6,235300.0],["2017-02-07",46.75,46.91,46.07,46.18,253000.0],["2017-02-08",46.24,46.91,45.85,46.64,370900.0],["2017-02-09",46.64,46.98,46.18,46.64,178400.0],["2017-02-10",47.0,47.45,46.65,46.89,432000.0],["2017-02-13",47.46,47.46,45.94,45.99,396500.0],["2017-02-14",45.65,45.98,45.11,45.46,904300.0],["2017-02-15",44.0,48.56,43.84,47.45,1573600.0],["2017-02-16",47.47,48.18,47.4,48.17,617800.0],["2017-02-17",48.14,48.76,47.68,48.7,275300.0],["2017-02-21",48.84,49.12,48.34,48.75,194800.0],["2017-02-22",48.74,48.77,48.04,48.25,133000.0],["2017-02-23",48.44,48.51,47.73,47.82,259800.0],["2017-02-24",47.37,47.85,47.17,47.49,143400.0],["2017-02-27",47.51,47.9,47.36,47.86,208400.0],["2017-02-28",47.61,47.74,47.15,47.19,214300.0],["2017-03-01",48.13,48.13,47.4,47.58,345900.0],["2017-03-02",47.36,47.36,46.74,46.79,255900.0],["2017-03-03",46.79,47.07,46.44,47.0,181400.0],["2017-03-06",46.7,47.14,46.59,46.94,284300.0],["2017-03-07",46.65,47.09,46.62,46.92,195800.0],["2017-03-08",47.0,47.02,46.45,46.57,156000.0],["2017-03-09",46.6,46.82,46.29,46.44,143600.0],["2017-03-10",46.75,47.31,46.66,47.21,254400.0],["2017-03-13",47.07,47.47,46.89,46.98,107100.0],["2017-03-14",46.8,47.2,46.4,47.1,107300.0],["2017-03-15",47.35,48.46,47.29,48.35,282700.0],["2017-03-16",48.49,48.7,47.95,48.15,257100.0],["2017-03-17",48.27,48.51,47.81,48.41,451500.0],["2017-03-20",48.4,48.4,47.44,47.73,111100.0],["2017-03-21",48.01,48.01,46.71,46.82,184300.0],["2017-03-22",46.59,46.96,45.88,46.19,183100.0],["2017-03-23",46.15,46.77,46.06,46.43,131400.0],["2017-03-24",46.5,46.74,45.82,46.13,195500.0],["2017-03-27",45.32,46.45,45.16,46.21,178500.0],["2017-03-28",46.01,47.03,45.62,46.82,181100.0],["2017-03-29",46.57,47.07,46.37,47.01,163100.0],["2017-03-30",46.99,47.79,46.99,47.75,213700.0],["2017-03-31",47.78,48.83,47.75,48.53,362000.0],["2017-04-03",48.56,48.89,46.45,46.63,322300.0],["2017-04-04",46.48,46.71,45.86,46.5,294200.0],["2017-04-05",46.88,47.41,46.21,46.25,249100.0],["2017-04-06",46.25,46.87,45.82,46.39,243000.0],["2017-04-07",46.19,46.37,45.75,46.24,260300.0],["2017-04-10",46.13,47.07,46.13,46.46,187100.0],["2017-04-11",46.3,47.07,46.04,47.04,128700.0],["2017-04-12",46.93,47.0,46.31,46.45,159000.0],["2017-04-13",46.34,46.65,45.71,46.07,230300.0],["2017-04-17",46.24,47.0,45.69,46.99,187600.0],["2017-04-18",46.63,47.29,46.4,47.18,157500.0],["2017-04-19",47.38,47.83,47.29,47.57,180600.0],["2017-04-20",47.81,48.12,47.25,48.1,204800.0],["2017-04-21",47.85,48.35,47.59,48.16,294000.0],["2017-04-24",48.98,49.11,48.7,48.99,382000.0],["2017-04-25",49.54,49.64,48.91,49.21,345900.0],["2017-04-26",49.19,49.89,49.07,49.49,459500.0],["2017-04-27",50.0,53.8,50.0,53.67,978600.0],["2017-04-28",53.62,53.62,51.57,51.77,619100.0],["2017-05-01",51.77,51.9,50.4,51.38,419600.0],["2017-05-02",51.24,51.78,51.14,51.66,303500.0],["2017-05-03",51.28,51.73,51.16,51.43,180700.0],["2017-05-04",51.58,51.67,50.86,51.36,133100.0],["2017-05-05",51.72,51.72,50.99,51.48,187900.0],["2017-05-08",51.51,51.71,51.09,51.41,180200.0],["2017-05-09",51.4,52.53,51.4,51.96,262500.0],["2017-05-10",51.93,52.06,51.34,51.95,151500.0],["2017-05-11",51.6,51.66,50.82,51.59,140200.0],["2017-05-12",51.27,51.57,50.63,51.04,161700.0],["2017-05-15",51.3,52.1,51.3,51.65,237100.0],["2017-05-16",51.98,52.0,51.21,51.91,196900.0],["2017-05-17",51.91,51.91,50.42,50.69,339700.0],["2017-05-18",50.35,52.23,49.82,52.02,500900.0],["2017-05-19",51.96,52.68,51.76,51.94,346100.0],["2017-05-22",51.96,52.32,51.88,52.14,178100.0],["2017-05-23",52.25,52.72,51.93,52.38,254300.0],["2017-05-24",52.49,52.92,52.17,52.29,267900.0],["2017-05-25",52.71,53.28,52.11,52.2,321700.0],["2017-05-26",52.21,52.55,51.96,52.51,200200.0],["2017-05-30",52.25,52.41,51.69,52.31,249700.0],["2017-05-31",52.44,52.53,51.62,52.4,310800.0],["2017-06-01",52.62,53.59,52.07,53.59,347900.0],["2017-06-02",53.64,55.08,53.32,53.88,408900.0],["2017-06-05",53.84,53.84,52.64,52.71,164600.0],["2017-06-06",52.33,53.47,52.02,52.99,193600.0],["2017-06-07",52.92,53.49,52.69,53.27,166100.0],["2017-06-08",53.28,54.5,53.17,54.18,176600.0],["2017-06-09",54.0,55.15,53.99,54.7,263900.0],["2017-06-12",54.65,55.07,54.04,54.1,263900.0],["2017-06-13",54.09,54.68,53.82,54.08,160200.0],["2017-06-14",54.14,54.5,53.57,54.33,124000.0],["2017-06-15",53.46,54.52,53.46,54.46,102200.0],["2017-06-16",54.12,54.6,53.92,54.25,439300.0],["2017-06-19",54.33,54.74,53.82,54.16,263900.0],["2017-06-20",54.11,54.55,53.69,54.5,718300.0],["2017-06-21",54.75,55.1,54.0,54.03,126700.0],["2017-06-22",53.91,54.19,53.12,53.97,116500.0],["2017-06-23",54.04,54.42,53.54,54.13,295700.0],["2017-06-26",54.29,54.57,53.69,53.94,104400.0],["2017-06-27",53.9,54.18,53.38,53.52,149600.0],["2017-06-28",53.86,54.4,53.77,54.21,140100.0],["2017-06-29",54.25,54.32,53.65,54.17,143100.0],["2017-06-30",54.3,54.68,54.09,54.15,216600.0],["2017-07-03",54.39,54.82,54.27,54.42,123400.0],["2017-07-05",54.48,54.54,54.12,54.39,181100.0],["2017-07-06",53.93,54.49,53.4,53.69,167200.0],["2017-07-07",53.78,54.74,53.33,54.64,132900.0],["2017-07-10",54.52,54.78,54.0,54.28,132700.0],["2017-07-11",54.43,54.77,53.66,53.82,155100.0],["2017-07-12",54.3,55.53,54.3,54.75,211000.0],["2017-07-13",54.76,54.8,54.31,54.8,106200.0],["2017-07-14",54.62,54.83,54.27,54.3,148800.0],["2017-07-17",54.28,54.61,53.95,54.57,144300.0],["2017-07-18",54.39,54.79,53.59,53.76,161900.0],["2017-07-19",53.87,54.31,53.87,54.1,146900.0],["2017-07-20",54.11,54.52,53.74,54.46,139100.0],["2017-07-21",55.02,55.02,53.55,54.6,321400.0],["2017-07-24",54.33,54.46,52.84,52.89,536300.0],["2017-07-25",53.01,53.6,52.82,53.28,394100.0],["2017-07-26",53.27,53.27,51.63,51.71,380600.0],["2017-07-27",49.1,51.21,47.87,48.72,805600.0],["2017-07-28",48.54,49.69,48.54,48.82,275300.0],["2017-07-31",48.81,49.45,48.36,49.25,265800.0],["2017-08-01",49.29,49.41,48.75,48.87,169500.0],["2017-08-02",48.59,48.89,47.87,48.72,202300.0],["2017-08-03",48.62,49.19,48.29,48.45,184500.0],["2017-08-04",48.49,49.29,48.49,48.66,139400.0],["2017-08-07",48.8,49.15,48.31,48.41,147800.0],["2017-08-08",48.4,48.87,47.82,47.87,270900.0],["2017-08-09",47.59,48.32,47.44,48.06,283900.0],["2017-08-10",47.99,48.5,46.83,46.83,273300.0],["2017-08-11",46.53,47.19,46.31,46.68,325200.0],["2017-08-14",47.06,47.85,46.98,47.73,247600.0],["2017-08-15",47.8,47.89,47.23,47.36,199600.0],["2017-08-16",47.44,48.29,46.27,47.2,294500.0],["2017-08-17",47.05,47.39,46.01,46.06,212800.0],["2017-08-18",45.74,46.68,45.66,46.03,377600.0],["2017-08-21",46.0,46.28,45.78,45.96,204200.0],["2017-08-22",46.19,46.44,46.05,46.15,198600.0],["2017-08-23",45.83,46.14,45.64,45.99,161400.0],["2017-08-24",46.29,46.42,45.69,45.73,212700.0],["2017-08-25",45.93,46.03,45.45,45.47,484800.0],["2017-08-28",45.68,45.94,44.99,45.12,392000.0],["2017-08-29",44.82,46.15,44.66,45.91,292400.0],["2017-08-30",45.94,46.75,45.86,46.66,347500.0],["2017-08-31",46.77,47.76,46.64,47.7,254800.0],["2017-09-01",47.79,48.14,47.48,47.8,216000.0],["2017-09-05",47.8,48.82,47.8,48.09,232900.0],["2017-09-06",48.22,48.48,47.93,48.33,265300.0],["2017-09-07",48.3,48.55,47.93,48.33,174800.0],["2017-09-08",48.2,48.6,47.93,48.43,153700.0],["2017-09-11",48.76,49.02,48.27,48.84,243500.0],["2017-09-12",48.93,49.47,48.85,49.21,248500.0],["2017-09-13",49.18,49.42,49.04,49.17,181600.0],["2017-09-14",49.14,49.62,49.0,49.61,257000.0],["2017-09-15",49.65,49.65,48.95,49.36,556400.0],["2017-09-18",49.43,50.19,49.4,50.01,363800.0],["2017-09-19",50.04,50.32,49.89,50.21,173400.0],["2017-09-20",50.24,50.9,50.17,50.53,152400.0],["2017-09-21",50.66,50.99,50.3,50.85,138200.0],["2017-09-22",50.84,51.56,50.75,51.37,292200.0],["2017-09-25",51.31,51.91,51.18,51.79,206700.0],["2017-09-26",51.95,52.74,51.59,52.4,253500.0],["2017-09-27",52.68,53.44,52.04,53.2,445300.0],["2017-09-28",53.23,53.85,52.78,53.76,226800.0],["2017-09-29",53.65,54.08,53.57,53.68,341300.0],["2017-10-02",53.62,54.82,53.56,54.53,500600.0],["2017-10-03",54.51,55.21,54.35,54.99,304600.0],["2017-10-04",54.93,55.62,54.78,55.06,239200.0],["2017-10-05",55.13,55.86,55.13,55.45,243100.0],["2017-10-06",55.36,55.95,55.04,55.48,264800.0],["2017-10-09",55.39,55.71,55.24,55.69,192300.0],["2017-10-10",56.0,56.21,55.31,55.8,387500.0],["2017-10-11",55.56,55.82,54.87,54.9,292900.0],["2017-10-12",54.62,55.04,54.57,54.86,192400.0],["2017-10-13",55.24,55.38,54.96,55.27,279500.0],["2017-10-16",55.33,55.52,54.37,55.33,264500.0],["2017-10-17",55.28,55.63,54.98,55.17,227500.0],["2017-10-18",55.51,56.45,55.25,56.41,331100.0],["2017-10-19",56.29,56.89,55.54,56.52,259000.0],["2017-10-20",57.0,57.21,56.51,56.85,381900.0],["2017-10-23",57.1,57.21,55.78,55.91,376500.0],["2017-10-24",56.14,57.05,56.09,56.43,469500.0],["2017-10-25",56.06,56.61,55.52,56.09,477200.0],["2017-10-26",57.63,60.11,57.48,59.61,1059500.0],["2017-10-27",59.77,60.44,59.39,60.34,485200.0],["2017-10-30",60.03,60.3,58.54,59.05,418200.0],["2017-10-31",59.32,61.88,59.15,61.22,399700.0],["2017-11-01",61.86,61.89,59.17,60.2,383700.0],["2017-11-02",60.14,61.29,59.46,61.12,249400.0],["2017-11-03",60.93,61.04,60.42,60.77,132200.0],["2017-11-06",60.75,61.5,60.43,60.88,194300.0],["2017-11-07",60.89,61.09,59.89,60.28,160000.0],["2017-11-08",60.05,61.14,59.94,61.01,225200.0],["2017-11-09",60.55,61.62,60.27,61.04,302700.0],["2017-11-10",61.09,61.59,60.97,61.22,189700.0],["2017-11-13",60.94,61.86,60.49,61.86,195900.0],["2017-11-14",61.4,61.62,61.04,61.5,119700.0],["2017-11-15",61.16,61.67,60.64,61.05,247600.0],["2017-11-16",61.13,61.94,61.13,61.76,324000.0],["2017-11-17",61.4,63.0,61.18,62.58,239600.0],["2017-11-20",62.68,63.3,62.63,62.9,260800.0],["2017-11-21",63.2,63.71,62.82,63.7,352800.0],["2017-11-22",63.53,63.68,62.41,62.86,167700.0],["2017-11-24",63.0,63.13,62.44,63.06,85400.0],["2017-11-27",63.04,63.53,62.81,63.0,190300.0],["2017-11-28",63.1,64.54,63.1,64.51,276300.0],["2017-11-29",64.53,65.34,64.23,64.62,167800.0],["2017-11-30",64.95,64.97,63.71,63.96,197100.0],["2017-12-01",63.88,63.88,60.61,62.9,357100.0],["2017-12-04",63.77,64.11,63.4,63.43,227400.0],["2017-12-05",63.68,63.98,62.19,62.22,256400.0],["2017-12-06",62.18,63.3,62.18,62.44,142900.0],["2017-12-07",62.49,62.97,61.95,62.24,168400.0],["2017-12-08",62.81,64.31,62.2,63.83,411400.0],["2017-12-11",63.75,63.94,62.37,62.92,233900.0],["2017-12-12",62.83,63.83,62.62,62.85,180900.0],["2017-12-13",62.81,62.96,61.75,62.24,356500.0],["2017-12-14",62.49,63.05,62.07,62.18,186300.0],["2017-12-15",62.23,64.82,62.18,64.51,849000.0],["2017-12-18",64.94,65.73,64.33,64.74,218600.0],["2017-12-19",64.77,64.77,63.82,64.14,196800.0],["2017-12-20",64.38,64.91,64.05,64.46,141400.0],["2017-12-21",64.8,64.8,64.1,64.18,114500.0],["2017-12-22",64.22,64.22,63.62,63.79,84700.0],["2017-12-26",63.85,63.97,63.22,63.53,154200.0],["2017-12-27",63.59,64.58,63.29,63.9,165300.0],["2017-12-28",64.02,64.19,62.93,64.05,97500.0],["2017-12-29",64.7,65.51,64.24,64.27,180300.0],["2018-01-02",64.24,64.24,62.65,63.36,338800.0],["2018-01-03",63.42,63.82,62.75,63.11,175500.0],["2018-01-04",63.38,64.5,63.38,64.19,167500.0],["2018-01-05",64.13,65.45,63.77,65.25,289700.0],["2018-01-08",66.0,68.29,65.7,67.94,350000.0],["2018-01-09",68.05,68.26,66.93,67.01,394900.0],["2018-01-10",66.73,67.56,65.7,65.95,177400.0],["2018-01-11",65.96,67.04,65.96,66.9,166900.0],["2018-01-12",66.99,67.64,66.46,66.59,130500.0],["2018-01-16",67.29,67.63,66.22,66.36,211600.0],["2018-01-17",67.06,68.5,66.25,68.38,235100.0],["2018-01-18",68.08,68.2,66.66,67.4,125700.0],["2018-01-19",67.14,68.51,67.14,68.4,161200.0],["2018-01-22",68.27,68.29,67.57,68.19,144200.0],["2018-01-23",68.25,68.78,67.77,68.77,111500.0],["2018-01-24",68.98,68.98,67.68,68.24,134300.0],["2018-01-25",68.74,69.0,67.86,68.89,270100.0],["2018-01-26",69.0,70.83,68.59,70.8,283700.0],["2018-01-29",70.58,71.12,70.19,70.49,234800.0],["2018-01-30",69.67,70.31,68.56,68.88,448700.0],["2018-01-31",69.62,77.68,69.32,76.57,1013200.0],["2018-02-01",77.05,77.46,75.0,76.11,600300.0],["2018-02-02",75.4,76.96,74.11,75.25,514600.0],["2018-02-05",74.85,76.19,72.82,72.91,396700.0],["2018-02-06",71.12,74.56,70.96,74.2,415600.0],["2018-02-07",73.87,74.31,72.75,72.89,330800.0],["2018-02-08",72.83,73.45,70.09,70.1,305200.0],["2018-02-09",70.95,71.79,68.15,70.04,445300.0],["2018-02-12",70.47,72.63,69.77,71.95,242100.0],["2018-02-13",71.34,72.97,71.34,72.85,206600.0],["2018-02-14",72.11,75.18,71.84,74.26,345900.0],["2018-02-15",75.96,75.96,72.52,75.5,371700.0],["2018-02-16",75.06,76.71,74.73,75.45,327300.0],["2018-02-20",75.03,77.03,74.71,76.23,308500.0],["2018-02-21",76.34,78.39,76.11,77.19,252400.0],["2018-02-22",77.54,78.92,77.46,78.0,329600.0],["2018-02-23",78.59,78.82,77.5,78.79,213300.0],["2018-02-26",78.82,79.34,77.65,78.46,331400.0],["2018-02-27",78.45,79.54,77.81,78.85,292000.0],["2018-02-28",79.2,79.71,76.68,76.69,324200.0],["2018-03-01",76.5,77.94,75.72,76.98,452800.0],["2018-03-02",76.29,78.67,75.41,78.38,335400.0],["2018-03-05",77.91,78.67,77.03,78.19,303100.0],["2018-03-06",78.8,80.02,77.65,80.0,261500.0],["2018-03-07",79.3,82.46,79.3,82.25,391300.0],["2018-03-08",82.36,82.66,81.32,82.14,299000.0],["2018-03-09",82.83,85.15,82.3,84.9,343000.0],["2018-03-12",84.99,85.56,82.42,82.49,275500.0],["2018-03-13",82.93,84.76,82.57,83.42,290500.0],["2018-03-14",83.55,83.63,82.02,82.75,315400.0],["2018-03-15",83.11,83.75,82.45,83.38,221800.0],["2018-03-16",83.79,85.93,83.13,85.15,802400.0],["2018-03-19",84.94,84.94,82.64,83.37,342900.0],["2018-03-20",83.35,84.38,83.13,84.31,227000.0],["2018-03-21",84.33,86.13,83.95,85.53,248000.0],["2018-03-22",84.74,85.45,81.92,82.11,329300.0],["2018-03-23",82.24,82.82,79.23,79.28,368500.0],["2018-03-26",80.86,82.16,79.11,82.03,392600.0],["2018-03-27",82.31,82.37,79.51,80.05,250500.0],["2018-03-28",80.28,81.67,79.25,81.29,292500.0],["2018-03-29",81.95,82.86,81.64,81.88,459500.0],["2018-04-02",82.07,84.37,81.64,82.52,392700.0],["2018-04-03",82.07,84.0,81.5,82.44,494100.0],["2018-04-04",81.17,82.65,80.95,82.44,336800.0],["2018-04-05",82.86,83.87,81.89,83.66,235300.0],["2018-04-06",83.4,83.7,80.16,81.0,352700.0],["2018-04-09",81.53,83.51,81.53,81.92,533100.0],["2018-04-10",83.04,84.63,82.37,84.18,305700.0],["2018-04-11",83.38,83.85,82.09,82.36,316200.0],["2018-04-12",82.8,84.15,82.55,83.69,249000.0],["2018-04-13",84.19,84.19,82.42,83.24,176900.0],["2018-04-16",84.05,85.1,83.28,84.52,237900.0],["2018-04-17",85.41,85.91,84.57,85.4,331000.0],["2018-04-18",85.71,85.91,84.94,85.43,271300.0],["2018-04-19",85.48,85.86,85.25,85.36,226400.0],["2018-04-20",85.27,85.58,83.77,84.11,336800.0],["2018-04-23",84.5,84.5,82.63,82.98,209100.0],["2018-04-24",83.31,83.81,81.72,81.95,350000.0],["2018-04-25",82.16,83.24,81.92,82.38,347000.0],["2018-04-26",76.58,83.46,74.11,82.52,610600.0],["2018-04-27",82.37,82.37,80.72,81.29,301300.0],["2018-04-30",81.61,82.77,80.63,80.63,309800.0],["2018-05-01",80.45,81.2,79.39,80.96,262800.0],["2018-05-02",80.81,81.9,80.65,81.16,339300.0],["2018-05-03",80.86,81.15,79.44,80.71,242600.0],["2018-05-04",80.27,82.62,78.61,82.32,242600.0],["2018-05-07",82.61,82.75,81.59,81.74,457900.0],["2018-05-08",81.74,83.36,81.74,83.06,240800.0],["2018-05-09",83.34,84.6,82.81,84.33,212300.0],["2018-05-10",84.35,84.97,83.63,84.75,192100.0],["2018-05-11",84.45,84.79,84.1,84.52,159600.0],["2018-05-14",84.94,84.94,82.28,82.44,279500.0],["2018-05-15",81.98,82.94,81.54,82.35,261000.0],["2018-05-16",82.32,83.77,82.23,83.33,273500.0],["2018-05-17",83.22,83.7,82.69,83.5,206800.0],["2018-05-18",83.91,84.43,83.4,83.78,214100.0],["2018-05-21",84.42,85.51,84.37,85.07,194600.0],["2018-05-22",85.13,85.18,82.63,82.68,192000.0],["2018-05-23",82.39,83.1,81.74,82.97,164500.0],["2018-05-24",82.39,83.09,79.54,79.74,511200.0],["2018-05-25",79.41,79.98,78.2,78.28,379400.0],["2018-05-29",77.45,77.82,76.03,77.03,679200.0],["2018-05-30",77.28,79.53,77.28,78.46,315500.0],["2018-05-31",78.41,78.79,76.92,77.0,353800.0],["2018-06-01",77.56,78.55,77.48,77.99,421500.0],["2018-06-04",78.61,80.51,78.55,80.47,309200.0],["2018-06-05",80.39,81.45,80.39,81.05,318900.0],["2018-06-06",81.48,81.7,80.84,81.44,292300.0],["2018-06-07",81.55,81.74,79.87,80.15,146800.0],["2018-06-08",80.2,81.31,80.2,80.97,234800.0],["2018-06-11",80.77,81.28,80.42,80.87,227300.0],["2018-06-12",81.21,81.62,80.41,81.43,180900.0],["2018-06-13",81.82,83.39,81.82,82.47,579600.0],["2018-06-14",82.58,82.58,80.71,82.43,171000.0],["2018-06-15",82.37,83.01,81.55,82.98,412000.0],["2018-06-18",82.08,83.1,81.66,82.82,167800.0],["2018-06-19",81.9,82.47,80.38,81.85,190600.0],["2018-06-20",82.22,83.01,81.6,82.99,167500.0],["2018-06-21",82.91,82.91,81.65,81.97,177300.0],["2018-06-22",82.35,82.36,80.93,81.2,392200.0],["2018-06-25",80.75,80.75,78.23,78.37,227300.0],["2018-06-26",78.65,79.63,78.16,78.81,411800.0],["2018-06-27",78.86,78.86,76.66,76.71,209000.0],["2018-06-28",76.67,77.3,75.27,76.78,199500.0],["2018-06-29",77.11,78.92,76.78,78.19,262100.0],["2018-07-02",77.31,79.01,77.23,79.01,393600.0],["2018-07-03",79.2,79.99,78.46,79.06,104100.0],["2018-07-05",79.57,79.78,77.99,79.77,187900.0],["2018-07-06",79.96,80.76,79.55,80.26,108000.0],["2018-07-09",80.62,81.84,80.53,81.82,203600.0],["2018-07-10",81.9,82.06,80.6,81.43,208000.0],["2018-07-11",80.71,81.85,80.31,80.72,262900.0],["2018-07-12",80.78,82.11,79.99,81.15,287200.0],["2018-07-13",81.07,82.77,81.07,82.53,150500.0],["2018-07-16",82.51,83.16,81.64,82.18,301900.0],["2018-07-17",81.58,84.43,81.58,83.9,236400.0],["2018-07-18",83.69,84.36,83.03,84.1,199500.0],["2018-07-19",83.84,84.68,83.18,84.57,181000.0],["2018-07-20",84.27,84.84,83.26,84.44,202400.0],["2018-07-23",84.42,85.56,84.26,85.05,181500.0],["2018-07-24",85.91,85.91,83.03,83.83,310600.0],["2018-07-25",84.13,86.82,83.53,86.76,325900.0],["2018-07-26",88.45,92.66,87.89,92.31,545400.0],["2018-07-27",92.12,92.12,88.89,90.45,458400.0],["2018-07-30",90.73,91.69,88.38,88.44,304800.0],["2018-07-31",88.95,90.83,87.78,90.3,531100.0],["2018-08-01",90.78,91.68,89.72,91.39,343500.0],["2018-08-02",90.63,93.8,90.63,93.69,389000.0],["2018-08-03",94.01,94.25,91.52,91.8,391000.0],["2018-08-06",92.12,93.33,91.72,92.75,557400.0],["2018-08-07",93.07,93.61,92.07,92.1,375600.0],["2018-08-08",92.1,92.68,91.68,91.87,288600.0],["2018-08-09",92.01,92.36,91.42,91.46,168000.0],["2018-08-10",90.71,91.17,89.79,90.9,201100.0],["2018-08-13",90.47,91.33,89.23,89.37,192900.0],["2018-08-14",89.76,90.53,89.14,90.16,148500.0],["2018-08-15",89.68,90.38,88.95,90.03,221200.0],["2018-08-16",90.71,91.5,90.04,91.27,168000.0],["2018-08-17",91.32,91.5,90.02,90.88,257800.0],["2018-08-20",90.99,91.33,89.0,90.21,272000.0],["2018-08-21",90.18,91.79,90.18,91.34,254300.0],["2018-08-22",91.28,91.35,90.37,90.81,136700.0],["2018-08-23",90.81,91.59,90.35,90.48,170700.0],["2018-08-24",90.71,91.15,90.29,90.83,298200.0],["2018-08-27",91.07,93.07,91.07,91.98,221300.0],["2018-08-28",92.02,92.48,91.15,91.68,223800.0],["2018-08-29",92.02,92.42,91.19,91.8,252000.0],["2018-08-30",91.51,93.06,91.51,92.26,262700.0],["2018-08-31",92.11,92.96,91.37,92.59,368800.0],["2018-09-04",92.43,93.83,91.98,93.01,181300.0],["2018-09-05",92.92,92.92,90.02,90.36,373700.0],["2018-09-06",90.66,91.71,90.3,91.26,282400.0],["2018-09-07",90.79,91.04,86.05,86.25,457200.0],["2018-09-10",86.25,86.6,84.95,85.69,567200.0],["2018-09-11",85.29,85.75,83.79,84.1,415500.0],["2018-09-12",83.95,84.66,82.46,83.16,482500.0],["2018-09-13",83.62,83.92,82.64,83.36,217600.0],["2018-09-14",83.18,84.06,82.72,83.47,357000.0],["2018-09-17",83.61,83.66,81.78,82.47,323800.0],["2018-09-18",82.6,83.99,81.21,81.43,408000.0],["2018-09-19",81.15,81.28,78.74,79.1,378900.0],["2018-09-20",79.39,79.84,78.53,79.47,388100.0],["2018-09-21",79.92,80.39,79.12,79.43,993800.0],["2018-09-24",78.89,79.69,77.86,79.06,362000.0],["2018-09-25",79.31,79.54,78.71,79.34,332500.0],["2018-09-26",79.18,79.9,78.71,79.21,381000.0],["2018-09-27",79.49,79.78,77.93,78.18,263300.0],["2018-09-28",78.04,79.76,78.04,78.93,433400.0],["2018-10-01",79.3,79.51,77.19,77.32,222300.0],["2018-10-02",77.32,77.51,76.2,76.46,295900.0],["2018-10-03",76.98,77.54,76.44,77.3,167400.0],["2018-10-04",76.99,76.99,75.35,75.65,249100.0],["2018-10-05",74.79,74.94,71.26,71.67,837800.0],["2018-10-08",71.41,71.71,70.29,71.08,417500.0],["2018-10-09",70.8,70.9,69.93,70.31,427100.0],["2018-10-10",70.25,70.25,66.16,66.29,10142400.0],["2018-10-11",66.29,67.45,64.46,64.51,724100.0],["2018-10-12",65.73,65.86,64.74,65.32,663700.0],["2018-10-15",65.05,65.98,64.91,65.32,482100.0],["2018-10-16",66.08,67.37,65.17,66.74,552600.0],["2018-10-17",66.37,66.7,65.5,66.3,341000.0],["2018-10-18",65.82,66.16,63.62,64.44,454300.0],["2018-10-19",64.46,64.68,62.69,62.9,274000.0],["2018-10-22",63.09,64.55,63.09,63.68,411900.0],["2018-10-23",62.8,63.97,61.05,63.49,687100.0],["2018-10-24",63.48,63.91,58.84,59.02,599600.0],["2018-10-25",64.01,68.8,64.01,66.51,1071100.0],["2018-10-26",65.51,66.63,64.32,65.38,660100.0],["2018-10-29",67.32,68.37,64.47,65.69,751400.0],["2018-10-30",65.64,67.59,65.21,67.01,526900.0],["2018-10-31",68.09,69.88,67.02,67.08,652000.0],["2018-11-01",67.98,69.95,67.42,69.72,485800.0],["2018-11-02",70.01,70.77,68.16,68.93,547000.0],["2018-11-05",69.1,70.01,66.68,68.15,389700.0],["2018-11-06",68.15,69.69,67.84,69.38,259300.0],["2018-11-07",70.53,71.25,68.8,71.03,455200.0],["2018-11-08",70.81,71.83,70.51,71.25,243700.0],["2018-11-09",70.65,71.21,67.35,68.87,368500.0],["2018-11-12",68.88,69.3,67.69,68.24,497100.0],["2018-11-13",68.58,69.06,66.69,67.24,462100.0],["2018-11-14",68.08,68.37,65.48,65.9,210600.0],["2018-11-15",65.42,67.72,65.36,67.24,340400.0],["2018-11-16",66.57,67.86,66.19,67.5,249500.0],["2018-11-19",67.81,67.92,66.36,66.8,455700.0],["2018-11-20",65.7,67.31,65.43,65.97,266400.0],["2018-11-21",66.97,68.39,66.26,67.95,336700.0],["2018-11-23",67.08,68.19,67.08,67.85,217500.0],["2018-11-26",68.69,69.41,67.68,68.62,328200.0],["2018-11-27",68.03,68.61,67.63,68.13,240900.0],["2018-11-28",68.59,69.71,67.85,69.41,766300.0],["2018-11-29",68.94,69.45,67.3,67.83,267400.0],["2018-11-30",67.76,69.49,67.32,69.25,379400.0],["2018-12-03",70.55,70.55,67.89,69.52,473200.0],["2018-12-04",69.35,69.35,63.89,64.42,371100.0],["2018-12-06",63.11,64.18,62.34,64.04,358700.0],["2018-12-07",63.91,64.86,61.15,61.64,304700.0],["2018-12-10",61.71,62.79,61.19,62.2,311400.0],["2018-12-11",63.5,64.46,61.67,61.68,278100.0],["2018-12-12",63.04,63.04,61.55,61.59,360700.0],["2018-12-13",61.37,62.07,59.75,59.79,385100.0],["2018-12-14",59.11,60.1,58.25,58.52,285000.0],["2018-12-17",58.6,59.16,56.79,57.21,380000.0],["2018-12-18",57.95,58.91,57.2,57.47,456800.0],["2018-12-19",57.7,59.25,56.17,56.44,307700.0],["2018-12-20",56.16,56.64,54.19,55.17,448000.0],["2018-12-21",55.56,56.05,53.2,53.49,665400.0],["2018-12-24",52.83,53.32,51.68,51.74,279400.0],["2018-12-26",52.11,54.5,51.05,54.47,310000.0],["2018-12-27",53.11,54.54,52.07,54.49,247500.0],["2018-12-28",54.28,54.93,53.18,53.73,270500.0],["2018-12-31",54.31,54.74,53.27,54.5,469100.0],["2019-01-02",53.34,55.13,52.77,54.31,390800.0],["2019-01-03",53.48,53.64,51.75,53.15,446800.0],["2019-01-04",54.21,56.16,54.16,55.91,380900.0],["2019-01-07",55.7,57.54,55.0,57.03,733400.0],["2019-01-08",57.85,58.94,57.51,58.89,317700.0],["2019-01-09",58.91,60.38,58.7,59.8,425100.0],["2019-01-10",59.23,60.27,58.4,59.51,409700.0],["2019-01-11",59.1,60.52,58.87,60.19,250500.0],["2019-01-14",59.53,60.14,59.08,59.22,371400.0],["2019-01-15",59.14,59.9,59.0,59.5,226100.0],["2019-01-16",59.63,60.79,59.63,60.57,332400.0],["2019-01-17",60.16,61.42,60.0,60.93,375900.0],["2019-01-18",61.42,62.32,61.01,62.08,327200.0],["2019-01-22",61.41,62.25,60.79,61.25,261600.0],["2019-01-23",61.32,61.97,59.71,60.28,186300.0],["2019-01-24",60.15,61.51,60.15,61.46,330100.0],["2019-01-25",62.08,62.54,62.07,62.16,218200.0],["2019-01-28",61.49,61.94,60.55,61.76,207800.0],["2019-01-29",62.01,62.05,60.93,61.0,225000.0],["2019-01-30",61.75,62.98,60.83,62.97,374000.0],["2019-01-31",63.02,63.49,62.77,62.99,275200.0],["2019-02-01",62.96,63.41,62.4,63.17,271500.0],["2019-02-04",63.15,63.77,62.85,63.62,199500.0],["2019-02-05",63.76,63.96,62.91,63.25,290100.0],["2019-02-06",63.14,63.6,62.91,63.23,156500.0],["2019-02-07",62.5,63.02,61.92,62.86,238100.0],["2019-02-08",62.35,62.98,61.96,62.91,253600.0],["2019-02-11",63.44,64.54,63.35,64.46,299600.0],["2019-02-12",64.87,65.59,64.68,65.17,273000.0],["2019-02-13",65.48,66.86,65.29,66.77,781100.0],["2019-02-14",62.14,66.36,60.63,64.79,1032800.0],["2019-02-15",65.38,67.01,65.38,66.32,427000.0],["2019-02-19",65.98,66.32,65.26,65.6,281800.0],["2019-02-20",65.34,65.95,64.94,65.86,333400.0],["2019-02-21",65.9,66.26,65.14,65.74,221700.0],["2019-02-22",66.14,67.31,66.01,67.14,339200.0],["2019-02-25",67.48,68.2,66.58,66.81,469800.0],["2019-02-26",66.74,67.02,64.92,64.96,328400.0],["2019-02-27",64.96,65.6,64.5,65.55,234700.0],["2019-02-28",65.54,65.6,64.36,64.41,283100.0],["2019-03-01",65.04,65.48,64.47,64.92,187300.0],["2019-03-04",65.11,65.33,63.67,63.79,181600.0],["2019-03-05",63.93,63.93,62.98,63.14,339200.0],["2019-03-06",63.19,63.26,62.27,62.68,377400.0],["2019-03-07",62.74,62.74,61.0,61.25,226000.0],["2019-03-08",60.74,60.74,59.47,60.3,191000.0],["2019-03-11",60.33,61.68,60.33,61.55,156000.0],["2019-03-12",62.14,63.09,61.67,62.79,345600.0],["2019-03-13",63.21,64.32,62.85,63.86,372200.0],["2019-03-14",63.86,64.89,63.57,64.66,271700.0],["2019-03-15",64.94,65.89,64.45,64.56,547500.0],["2019-03-18",64.57,65.65,64.05,65.37,215500.0],["2019-03-19",65.61,65.86,64.82,64.98,200300.0],["2019-03-20",64.82,65.0,63.59,63.81,252300.0],["2019-03-21",63.41,65.43,63.41,64.94,148500.0],["2019-03-22",64.41,64.49,61.74,61.82,272100.0],["2019-03-25",61.75,62.53,60.23,61.39,383900.0],["2019-03-26",61.94,63.13,61.68,62.35,396700.0],["2019-03-27",62.15,62.73,61.19,62.03,235100.0],["2019-03-28",62.08,62.8,61.96,62.58,215500.0],["2019-03-29",63.04,64.09,62.97,63.49,241800.0],["2019-04-01",64.01,64.92,63.69,64.4,314100.0],["2019-04-02",64.41,64.43,63.6,64.09,250400.0],["2019-04-03",64.57,65.44,64.49,64.83,405000.0],["2019-04-04",65.08,65.74,64.7,65.46,297300.0],["2019-04-05",65.7,66.65,65.51,66.49,231700.0],["2019-04-08",66.4,67.5,66.11,66.95,190500.0],["2019-04-09",66.62,66.62,65.23,65.35,186800.0],["2019-04-10",65.45,66.11,64.96,66.04,337800.0],["2019-04-11",66.24,67.09,65.86,67.08,180100.0],["2019-04-12",67.48,67.98,66.87,67.09,228800.0],["2019-04-15",67.16,67.95,66.57,67.77,243200.0],["2019-04-16",68.04,68.43,67.28,67.57,190900.0],["2019-04-17",68.16,68.66,67.67,68.46,216700.0],["2019-04-18",68.13,68.88,67.9,68.57,152900.0],["2019-04-22",68.06,68.33,67.35,67.59,139500.0],["2019-04-23",67.82,68.97,67.31,68.3,308400.0],["2019-04-24",67.89,68.6,67.66,67.96,393500.0],["2019-04-25",66.5,67.26,62.41,63.24,965100.0],["2019-04-26",63.15,64.69,62.72,64.61,365500.0],["2019-04-29",64.88,65.12,63.78,64.05,265200.0],["2019-04-30",64.21,64.66,62.39,63.04,256700.0],["2019-05-01",63.16,63.57,62.07,62.09,169200.0],["2019-05-02",62.09,62.36,61.1,61.97,194600.0],["2019-05-03",62.39,63.07,61.87,63.0,338300.0],["2019-05-06",62.0,63.22,61.87,63.0,200300.0],["2019-05-07",62.02,62.8,60.2,60.83,231700.0],["2019-05-08",60.65,60.88,59.86,60.25,255600.0],["2019-05-09",59.65,60.22,58.89,59.75,124500.0],["2019-05-10",59.08,59.4,57.99,59.29,205400.0],["2019-05-13",57.77,57.87,56.69,56.93,218700.0],["2019-05-14",57.04,57.77,56.87,57.32,279100.0],["2019-05-15",56.82,57.51,56.26,57.31,345700.0],["2019-05-16",57.41,58.0,57.26,57.53,250600.0],["2019-05-17",56.88,57.54,56.16,56.19,240200.0],["2019-05-20",55.58,56.35,55.34,55.65,160000.0],["2019-05-21",56.22,56.85,56.11,56.82,214300.0],["2019-05-22",56.58,57.01,55.91,56.03,161700.0],["2019-05-23",55.17,55.28,54.14,54.4,430400.0],["2019-05-24",54.77,55.3,54.13,54.3,243800.0],["2019-05-28",53.59,53.59,50.33,51.2,1186800.0],["2019-05-29",51.09,52.82,50.78,52.67,755700.0],["2019-05-30",52.91,53.33,51.56,51.88,371300.0],["2019-05-31",51.0,51.46,50.4,50.73,259500.0],["2019-06-03",50.68,52.57,50.56,52.5,644600.0],["2019-06-04",53.73,56.43,53.73,55.69,773600.0],["2019-06-05",55.85,56.02,54.72,55.37,463600.0],["2019-06-06",55.12,55.94,54.45,55.89,562300.0],["2019-06-07",56.0,56.39,55.64,55.95,205400.0],["2019-06-10",56.36,57.77,56.36,57.74,250000.0],["2019-06-11",58.44,59.01,56.86,57.02,284400.0],["2019-06-12",56.75,56.91,56.0,56.56,213800.0],["2019-06-13",56.81,57.51,56.55,57.46,229300.0],["2019-06-14",57.17,57.5,56.56,56.57,351800.0],["2019-06-17",56.72,57.13,56.21,56.32,231800.0],["2019-06-18",57.0,57.86,56.86,57.45,224300.0],["2019-06-19",57.54,58.0,57.26,57.51,123400.0],["2019-06-20",58.35,58.63,57.34,57.56,160100.0],["2019-06-21",57.17,57.35,56.06,57.15,462100.0],["2019-06-24",57.1,57.35,56.52,56.53,219100.0],["2019-06-25",56.62,57.22,55.93,56.5,221000.0],["2019-06-26",56.74,57.37,55.8,57.02,349800.0],["2019-06-27",57.07,58.92,57.07,58.88,610100.0],["2019-06-28",58.93,60.82,58.76,60.6,911900.0],["2019-07-01",61.44,61.55,59.92,60.07,528300.0],["2019-07-02",60.11,60.64,59.02,59.14,384500.0],["2019-07-03",59.35,59.6,59.0,59.42,156600.0],["2019-07-05",59.03,59.31,58.32,58.9,191800.0],["2019-07-08",58.64,59.01,58.46,58.75,342500.0],["2019-07-09",58.27,58.63,57.57,58.43,386600.0],["2019-07-10",58.89,59.2,58.64,58.82,242400.0],["2019-07-11",58.72,59.15,57.63,58.3,218000.0],["2019-07-12",58.09,59.07,57.94,58.9,241300.0],["2019-07-15",58.96,59.43,58.45,59.05,314100.0],["2019-07-16",59.13,59.74,58.54,58.74,320000.0],["2019-07-17",58.67,58.99,58.24,58.71,251900.0],["2019-07-18",58.71,60.69,58.63,60.31,306000.0],["2019-07-19",60.59,61.29,60.34,60.37,226300.0],["2019-07-22",60.53,61.48,60.28,60.5,249600.0],["2019-07-23",60.77,62.05,60.73,61.85,309300.0],["2019-07-24",61.66,64.32,61.47,64.3,686900.0],["2019-07-25",64.1,64.1,61.29,62.41,720300.0],["2019-07-26",62.38,63.92,62.38,63.63,406500.0],["2019-07-29",63.37,63.7,62.7,63.22,253600.0],["2019-07-30",62.53,62.89,62.09,62.86,397600.0],["2019-07-31",62.98,64.2,62.66,63.05,338700.0],["2019-08-01",62.95,64.01,60.61,61.03,351300.0],["2019-08-02",60.57,60.57,59.26,60.46,209800.0],["2019-08-05",59.07,59.71,58.57,59.21,352300.0],["2019-08-06",59.5,60.41,59.06,60.25,264800.0],["2019-08-07",59.24,60.29,58.47,59.62,265400.0],["2019-08-08",60.29,62.26,60.29,62.17,352200.0],["2019-08-09",61.86,61.86,60.0,60.51,305900.0],["2019-08-12",60.06,60.76,59.5,60.49,184000.0],["2019-08-13",60.13,62.87,60.13,61.74,216100.0],["2019-08-14",60.57,60.67,58.98,59.24,340800.0],["2019-08-15",59.71,59.89,58.84,59.39,224800.0],["2019-08-16",59.71,61.5,58.84,61.37,294400.0],["2019-08-19",62.5,62.73,61.98,62.34,164100.0],["2019-08-20",62.28,62.64,61.92,62.23,161200.0],["2019-08-21",63.0,63.68,62.58,63.18,203100.0],["2019-08-22",63.44,63.54,62.15,62.58,172200.0],["2019-08-23",62.09,62.57,60.1,60.44,277600.0],["2019-08-26",61.34,61.34,60.38,60.79,188300.0],["2019-08-27",61.36,61.5,60.12,60.16,200400.0],["2019-08-28",59.84,61.23,59.63,60.59,188300.0],["2019-08-29",61.36,62.41,61.3,62.11,170600.0],["2019-08-30",62.51,62.87,62.1,62.47,155600.0],["2019-09-03",61.72,61.93,60.31,60.57,207800.0],["2019-09-04",61.38,62.98,61.12,62.83,267100.0],["2019-09-05",63.77,65.13,63.5,64.62,282600.0],["2019-09-06",64.62,64.72,63.53,63.67,200800.0],["2019-09-09",64.09,65.33,63.64,65.0,357100.0],["2019-09-10",64.82,65.1,63.36,64.4,367700.0],["2019-09-11",64.78,65.7,63.72,65.66,343500.0],["2019-09-12",65.94,66.31,64.95,65.95,287200.0],["2019-09-13",66.47,67.11,65.9,66.56,296500.0],["2019-09-16",65.91,67.07,65.78,66.61,313000.0],["2019-09-17",66.2,66.2,64.83,65.48,172500.0],["2019-09-18",65.3,65.7,64.85,65.43,226100.0],["2019-09-19",65.63,65.95,64.12,64.17,259400.0],["2019-09-20",64.3,64.72,63.44,63.54,535300.0],["2019-09-23",63.15,63.46,61.96,62.2,279900.0],["2019-09-24",62.36,63.0,60.97,61.8,397300.0],["2019-09-25",61.92,63.74,61.35,63.5,262500.0],["2019-09-26",63.29,64.14,63.29,63.65,241900.0],["2019-09-27",64.05,64.15,61.38,61.44,214500.0],["2019-09-30",61.83,63.31,61.65,62.86,306800.0],["2019-10-01",63.52,63.69,60.03,60.15,258600.0],["2019-10-02",59.56,59.71,58.51,58.68,263100.0],["2019-10-03",58.3,58.62,56.98,58.48,258100.0],["2019-10-04",58.46,59.37,58.13,59.28,206100.0],["2019-10-07",58.98,59.58,58.4,58.9,167900.0],["2019-10-08",58.15,58.48,57.28,57.41,224500.0],["2019-10-09",58.34,58.34,57.39,57.93,106700.0],["2019-10-10",58.2,58.68,57.85,57.99,120900.0],["2019-10-11",59.21,60.48,58.94,59.21,265500.0],["2019-10-14",58.77,59.43,58.33,58.95,143100.0],["2019-10-15",59.1,60.6,59.1,60.18,293200.0],["2019-10-16",59.98,60.47,59.78,59.97,267400.0],["2019-10-17",60.5,61.36,60.21,61.27,221500.0],["2019-10-18",60.87,61.99,60.86,61.2,350600.0],["2019-10-21",62.03,62.73,61.18,61.51,212100.0],["2019-10-22",61.44,61.44,60.48,60.76,259500.0],["2019-10-23",60.85,61.05,59.52,59.71,318000.0],["2019-10-24",60.7,66.0,60.16,63.07,783500.0],["2019-10-25",62.81,63.95,62.54,63.81,253400.0],["2019-10-28",64.09,65.2,64.05,64.79,221500.0],["2019-10-29",64.53,65.16,64.52,64.98,188700.0],["2019-10-30",64.93,65.1,64.51,64.96,235900.0],["2019-10-31",64.58,64.59,63.29,63.59,245800.0],["2019-11-01",64.3,65.6,63.78,65.12,203700.0],["2019-11-04",65.42,66.34,64.5,66.15,252500.0],["2019-11-05",66.63,67.76,66.22,67.37,282800.0],["2019-11-06",67.08,67.62,66.89,67.31,230100.0],["2019-11-07",68.08,68.61,66.95,67.22,179500.0],["2019-11-08",67.08,67.41,66.72,66.98,195600.0],["2019-11-11",66.22,67.3,66.18,66.64,141400.0],["2019-11-12",66.73,66.73,65.39,66.01,371200.0],["2019-11-13",65.34,66.45,65.01,66.34,226500.0],["2019-11-14",66.5,66.8,66.07,66.66,165300.0],["2019-11-15",67.17,67.36,66.5,67.06,182300.0],["2019-11-18",66.63,66.68,65.92,66.53,296800.0],["2019-11-19",67.0,67.14,66.33,66.68,189900.0],["2019-11-20",66.16,66.77,65.41,66.05,321600.0],["2019-11-21",66.22,66.22,65.1,65.26,231200.0],["2019-11-22",65.77,65.89,64.65,64.68,166200.0],["2019-11-25",64.9,66.36,64.82,66.06,168800.0],["2019-11-26",66.09,67.04,66.09,66.83,198700.0],["2019-11-27",67.2,67.2,66.43,67.0,167600.0],["2019-11-29",66.65,67.08,66.16,67.01,447200.0],["2019-12-02",67.02,67.14,66.06,67.07,248500.0],["2019-12-03",65.99,66.96,65.67,66.94,272200.0],["2019-12-04",67.2,67.77,66.64,66.93,215900.0],["2019-12-05",67.0,67.49,66.47,66.92,150500.0],["2019-12-06",67.74,68.41,67.45,68.2,292700.0],["2019-12-09",67.91,68.16,67.46,68.06,297300.0],["2019-12-10",68.08,68.37,67.71,68.09,288000.0],["2019-12-11",68.35,68.46,67.28,68.23,208600.0],["2019-12-12",68.0,69.39,67.6,69.2,406700.0],["2019-12-13",69.11,69.96,68.72,69.88,254500.0],["2019-12-16",70.34,70.7,68.98,69.2,294400.0],["2019-12-17",69.35,69.63,69.0,69.21,198900.0],["2019-12-18",69.42,69.42,67.89,68.68,254900.0],["2019-12-19",68.61,69.44,68.23,69.26,185500.0],["2019-12-20",69.5,70.61,69.36,70.24,994900.0],["2019-12-23",70.24,70.79,69.1,70.19,187600.0],["2019-12-24",70.19,70.99,69.71,70.8,167800.0],["2019-12-26",70.79,71.31,70.55,71.15,246000.0],["2019-12-27",71.4,71.71,70.87,71.15,255900.0],["2019-12-30",71.25,71.96,70.55,71.67,237500.0],["2019-12-31",71.48,72.66,70.96,70.97,303000.0],["2020-01-02",71.6,71.73,70.05,71.19,256800.0],["2020-01-03",69.81,70.98,69.75,70.79,304300.0],["2020-01-06",69.98,70.53,69.52,70.27,218700.0],["2020-01-07",69.95,70.41,69.38,69.46,279900.0],["2020-01-08",69.77,70.43,69.44,69.95,229300.0],["2020-01-09",71.0,71.02,70.41,70.64,190000.0],["2020-01-10",70.61,70.86,69.94,70.49,162600.0],["2020-01-13",70.66,70.66,69.98,70.31,189900.0],["2020-01-14",70.32,70.56,69.75,69.93,202300.0],["2020-01-15",69.8,70.45,69.46,69.92,162700.0],["2020-01-16",70.5,70.95,70.31,70.6,159700.0],["2020-01-17",70.97,71.0,69.82,69.99,127300.0],["2020-01-21",69.68,69.84,68.67,69.25,154000.0],["2020-01-22",69.62,70.33,69.39,69.89,186300.0],["2020-01-23",69.72,69.88,68.98,69.63,160700.0],["2020-01-24",69.71,69.89,68.93,69.34,145800.0],["2020-01-27",67.97,69.38,66.63,68.85,205100.0],["2020-01-28",69.17,70.13,69.01,69.96,176900.0],["2020-01-29",70.15,70.34,69.19,69.32,212400.0],["2020-01-30",68.73,69.76,68.48,69.7,192400.0],["2020-01-31",69.38,69.71,67.64,67.69,311600.0],["2020-02-03",68.08,69.52,68.08,68.91,211900.0],["2020-02-04",70.01,70.6,69.68,69.97,147700.0],["2020-02-05",70.91,71.99,70.23,71.94,174900.0],["2020-02-06",72.0,72.0,69.78,69.82,131100.0],["2020-02-07",69.5,69.65,68.42,68.43,112800.0],["2020-02-10",68.12,68.63,67.8,68.11,263900.0],["2020-02-11",68.52,68.96,68.08,68.22,446300.0],["2020-02-12",68.79,68.88,67.74,68.46,351500.0],["2020-02-13",66.53,67.84,64.28,64.71,615200.0],["2020-02-14",64.9,64.9,62.87,63.02,328600.0],["2020-02-18",62.97,63.18,61.01,61.79,490800.0],["2020-02-19",61.07,61.67,60.06,61.25,464100.0],["2020-02-20",60.9,61.44,60.02,61.39,412400.0],["2020-02-21",61.27,61.31,60.63,60.81,188100.0],["2020-02-24",58.82,58.99,57.33,57.35,232600.0],["2020-02-25",57.4,57.64,55.03,55.26,528300.0],["2020-02-26",55.91,57.42,55.52,57.38,546500.0],["2020-02-27",56.1,56.61,53.45,53.47,728800.0],["2020-02-28",51.62,52.59,49.63,50.71,666900.0],["2020-03-02",51.07,51.42,50.11,50.93,540300.0],["2020-03-03",50.98,51.77,48.13,48.66,402500.0],["2020-03-04",49.6,50.26,48.35,50.18,312200.0],["2020-03-05",48.86,49.4,45.76,46.56,374000.0],["2020-03-06",44.75,46.21,44.05,45.29,362800.0],["2020-03-09",41.62,43.52,38.14,38.17,678400.0],["2020-03-10",39.82,41.33,39.24,41.22,885900.0],["2020-03-11",39.69,40.39,38.84,39.87,552400.0],["2020-03-12",37.41,37.41,34.28,35.26,770500.0],["2020-03-13",37.16,40.98,35.85,40.98,903400.0],["2020-03-16",35.3,37.99,32.05,32.35,947800.0],["2020-03-17",32.96,35.51,30.84,33.07,925800.0],["2020-03-18",30.74,33.77,29.04,33.39,960000.0],["2020-03-19",33.08,37.61,32.0,36.94,792900.0],["2020-03-20",37.03,37.66,33.74,33.97,858000.0],["2020-03-23",34.33,34.69,30.06,32.35,706900.0],["2020-03-24",33.35,34.81,31.78,32.81,801100.0],["2020-03-25",32.59,35.2,31.52,33.14,660000.0],["2020-03-26",33.27,35.7,33.27,34.84,655900.0],["2020-03-27",33.43,34.92,33.06,33.67,494800.0],["2020-03-30",34.25,36.03,33.22,35.16,576100.0],["2020-03-31",34.85,35.7,33.93,35.32,620400.0],["2020-04-01",33.49,34.34,31.47,31.94,545100.0],["2020-04-02",31.49,32.77,31.05,32.17,513100.0],["2020-04-03",31.64,32.59,30.15,31.26,406200.0],["2020-04-06",32.9,34.62,32.88,33.01,580500.0],["2020-04-07",34.69,36.28,33.7,34.11,502500.0],["2020-04-08",34.91,37.72,34.1,37.11,402500.0],["2020-04-09",38.41,40.42,38.0,39.83,353700.0],["2020-04-13",39.33,39.33,36.38,37.15,230700.0],["2020-04-14",37.87,39.39,37.35,39.12,410800.0],["2020-04-15",37.16,38.06,36.03,37.42,319000.0],["2020-04-16",37.31,37.35,34.97,36.17,316100.0],["2020-04-17",37.71,39.27,37.28,38.69,257400.0],["2020-04-20",37.09,38.36,36.5,37.41,257200.0],["2020-04-21",36.35,37.41,36.07,36.9,313700.0],["2020-04-22",38.06,38.29,37.21,37.43,213300.0],["2020-04-23",37.52,39.23,37.52,38.77,314600.0],["2020-04-24",39.2,39.82,38.29,39.29,275200.0],["2020-04-27",39.93,42.06,39.63,41.71,297300.0],["2020-04-28",43.39,44.7,42.83,44.21,437400.0],["2020-04-29",45.9,48.24,45.56,47.99,517500.0],["2020-04-30",46.48,47.13,45.32,46.45,502300.0],["2020-05-01",50.25,55.65,50.17,53.04,1339800.0],["2020-05-04",52.25,53.31,50.71,52.47,819900.0],["2020-05-05",53.78,54.7,52.3,52.3,628700.0],["2020-05-06",52.4,52.89,51.4,51.63,325600.0],["2020-05-07",52.72,53.85,51.78,52.07,391700.0],["2020-05-08",53.63,55.2,52.53,54.77,405400.0],["2020-05-11",53.42,54.13,52.69,53.89,549100.0],["2020-05-12",53.74,54.36,52.14,52.15,413900.0],["2020-05-13",51.48,51.67,50.07,51.15,434700.0],["2020-05-14",50.85,51.52,48.67,51.48,323400.0],["2020-05-15",50.99,52.4,50.79,52.22,270200.0],["2020-05-18",55.0,58.22,54.63,57.86,405800.0],["2020-05-19",57.23,59.29,57.01,57.49,401800.0],["2020-05-20",58.8,60.34,58.48,59.33,267800.0],["2020-05-21",59.34,60.56,58.65,59.7,299700.0],["2020-05-22",59.78,60.34,59.15,59.81,196100.0],["2020-05-26",62.66,63.25,61.75,61.94,333800.0],["2020-05-27",63.69,64.98,62.26,64.9,363700.0],["2020-05-28",65.89,65.89,63.04,63.31,313800.0],["2020-05-29",62.28,62.89,61.06,61.59,436300.0],["2020-06-01",62.34,64.35,61.94,62.94,305400.0],["2020-06-02",63.21,63.81,62.78,63.31,221000.0],["2020-06-03",64.99,65.69,64.41,65.06,364100.0],["2020-06-04",64.75,66.1,63.97,65.37,212700.0],["2020-06-05",68.0,71.72,67.75,70.46,427000.0],["2020-06-08",70.49,71.88,70.44,70.68,321200.0],["2020-06-09",68.91,69.89,68.42,68.7,329000.0],["2020-06-10",68.58,69.49,67.35,67.76,353800.0],["2020-06-11",64.24,64.69,58.99,59.0,561600.0],["2020-06-12",61.7,61.93,56.79,59.05,696800.0],["2020-06-15",56.64,61.72,55.98,61.17,680600.0],["2020-06-16",64.2,64.81,62.84,63.89,382500.0],["2020-06-17",64.47,64.84,63.34,63.88,327800.0],["2020-06-18",62.91,64.95,62.91,64.07,295000.0],["2020-06-19",64.86,65.09,62.37,64.0,767700.0],["2020-06-22",63.23,64.84,62.5,64.79,247900.0],["2020-06-23",65.7,65.94,63.89,65.46,292400.0],["2020-06-24",64.25,64.49,62.05,62.18,275800.0],["2020-06-25",61.9,64.0,61.6,63.92,333100.0],["2020-06-26",63.39,64.01,62.3,62.96,536500.0],["2020-06-29",63.89,66.0,63.28,65.64,347500.0],["2020-06-30",65.16,67.22,65.16,66.68,388300.0],["2020-07-01",66.78,67.05,65.32,65.38,262700.0],["2020-07-02",66.87,66.98,64.48,64.69,219700.0],["2020-07-06",66.14,66.14,64.17,65.44,311000.0],["2020-07-07",64.71,65.37,63.43,63.66,262900.0],["2020-07-08",63.45,64.46,62.36,63.96,328600.0],["2020-07-09",63.64,63.87,62.27,63.48,399700.0],["2020-07-10",63.69,65.22,63.02,65.07,261800.0],["2020-07-13",66.07,67.86,64.67,66.33,304500.0],["2020-07-14",66.27,67.02,64.7,66.94,291300.0],["2020-07-15",69.28,70.9,67.86,69.03,425600.0],["2020-07-16",68.92,69.39,67.4,67.69,274100.0],["2020-07-17",67.71,68.25,66.66,67.65,215800.0],["2020-07-20",67.11,68.27,66.7,68.21,260800.0],["2020-07-21",68.83,69.78,67.97,68.45,319200.0],["2020-07-22",67.88,69.44,67.62,69.27,287000.0],["2020-07-23",68.54,70.71,68.54,69.92,222200.0],["2020-07-24",69.55,69.9,68.28,68.4,145800.0],["2020-07-27",67.99,68.82,67.52,68.4,197300.0],["2020-07-28",68.17,68.61,66.21,66.46,274700.0],["2020-07-29",66.91,68.81,66.27,68.73,269300.0],["2020-07-30",67.91,71.0,66.44,70.39,394900.0],["2020-07-31",70.23,70.23,65.91,68.46,286900.0],["2020-08-03",69.0,69.77,68.2,68.58,188800.0],["2020-08-04",68.32,68.58,66.93,68.15,250500.0],["2020-08-05",69.12,69.26,67.57,68.95,220100.0],["2020-08-06",69.18,69.75,68.58,69.39,221200.0],["2020-08-07",69.07,71.41,69.07,71.27,235900.0],["2020-08-10",71.7,73.62,71.61,72.48,217200.0],["2020-08-11",73.32,74.78,72.69,72.83,292300.0],["2020-08-12",73.48,73.48,71.64,73.04,197800.0],["2020-08-13",72.25,73.05,71.96,72.6,205100.0],["2020-08-14",71.81,73.21,71.74,72.87,135300.0],["2020-08-17",72.85,73.01,72.1,72.89,198200.0],["2020-08-18",72.56,72.74,71.36,71.76,234000.0],["2020-08-19",71.79,71.93,71.08,71.48,356100.0],["2020-08-20",70.61,70.83,69.89,69.89,340100.0],["2020-08-21",69.54,70.44,68.8,70.4,269800.0],["2020-08-24",72.0,73.0,71.24,72.6,184900.0],["2020-08-25",73.35,73.35,71.19,72.37,100200.0],["2020-08-26",72.13,72.53,71.16,71.7,158500.0],["2020-08-27",72.33,72.75,71.38,72.27,158700.0],["2020-08-28",72.85,72.88,72.05,72.83,119100.0],["2020-08-31",72.51,73.12,71.37,71.77,252200.0],["2020-09-01",71.4,73.45,71.25,73.33,140400.0],["2020-09-02",73.41,74.85,73.36,74.64,177200.0],["2020-09-03",74.78,74.78,71.06,71.23,189500.0],["2020-09-04",72.27,72.53,69.27,70.73,159800.0],["2020-09-08",70.13,70.2,69.12,69.41,207300.0],["2020-09-09",69.94,70.83,69.62,70.51,225700.0],["2020-09-10",70.85,71.22,69.61,70.03,247300.0],["2020-09-11",70.5,70.89,69.78,70.33,229600.0],["2020-09-14",70.94,71.45,69.74,69.95,174800.0],["2020-09-15",70.4,70.63,69.49,69.6,147900.0],["2020-09-16",69.99,70.43,69.16,69.36,225600.0],["2020-09-17",68.36,69.65,68.24,69.05,240100.0],["2020-09-18",69.54,69.54,67.07,67.69,726200.0],["2020-09-21",66.18,66.38,62.46,64.39,297300.0],["2020-09-22",64.83,65.55,63.66,64.36,231300.0],["2020-09-23",64.51,65.03,62.41,62.48,272200.0],["2020-09-24",62.78,64.01,61.7,63.54,156700.0],["2020-09-25",62.95,64.05,62.56,63.92,208600.0],["2020-09-28",64.86,65.93,64.86,65.27,189500.0],["2020-09-29",65.27,65.36,63.4,64.06,210000.0],["2020-09-30",64.51,65.42,63.04,63.56,219500.0],["2020-10-01",63.89,64.62,63.0,63.89,282300.0],["2020-10-02",62.88,66.95,62.21,66.4,225500.0],["2020-10-05",66.94,68.29,66.45,67.66,181600.0],["2020-10-06",68.28,69.89,67.71,68.48,256900.0],["2020-10-07",69.34,70.88,69.34,70.53,220100.0],["2020-10-08",71.1,71.91,70.33,71.11,158800.0],["2020-10-09",72.0,72.0,69.16,69.27,140000.0],["2020-10-12",69.19,70.74,69.19,70.29,138700.0],["2020-10-13",69.54,70.61,69.27,70.24,189100.0],["2020-10-14",70.24,71.25,69.98,70.04,81000.0],["2020-10-15",69.15,71.62,68.74,71.49,127900.0],["2020-10-16",71.35,72.05,70.35,71.8,179900.0],["2020-10-19",72.01,72.39,69.99,70.05,170900.0],["2020-10-20",70.91,71.91,69.08,69.39,111300.0],["2020-10-21",69.15,70.05,68.5,68.53,125100.0],["2020-10-22",69.1,71.11,68.52,71.06,226200.0],["2020-10-23",71.52,71.52,69.1,70.36,124000.0],["2020-10-26",69.46,70.1,67.52,68.52,147900.0],["2020-10-27",68.28,69.56,67.98,69.08,173300.0],["2020-10-28",67.46,67.93,65.72,66.04,249700.0],["2020-10-29",69.0,69.38,66.69,67.3,441900.0],["2020-10-30",66.94,67.68,65.21,66.68,300100.0],["2020-11-02",67.83,69.34,67.24,69.27,340800.0],["2020-11-03",70.54,72.28,70.48,71.45,280900.0],["2020-11-04",70.27,73.12,70.21,72.3,201700.0],["2020-11-05",73.0,74.62,72.83,73.07,179400.0],["2020-11-06",73.58,73.95,70.38,70.59,118400.0],["2020-11-09",75.5,82.14,75.29,78.59,385500.0],["2020-11-10",80.09,84.36,79.14,82.91,613300.0],["2020-11-11",83.15,83.15,79.12,80.03,149700.0],["2020-11-12",78.74,78.98,76.41,77.46,239300.0],["2020-11-13",78.13,80.28,77.71,80.08,178700.0],["2020-11-16",82.79,84.83,81.12,84.66,290600.0],["2020-11-17",83.23,85.51,82.05,84.34,361500.0],["2020-11-18",84.7,85.65,82.51,82.52,213700.0],["2020-11-19",82.02,82.26,79.35,80.35,190300.0],["2020-11-20",79.82,80.11,78.66,79.6,505200.0],["2020-11-23",80.89,83.16,80.89,81.81,315300.0],["2020-11-24",83.21,83.41,81.25,82.13,626000.0],["2020-11-25",81.88,82.16,81.15,81.53,304000.0],["2020-11-27",80.97,81.0,79.33,80.42,78600.0],["2020-11-30",79.97,80.68,77.9,78.18,221200.0],["2020-12-01",79.76,80.38,78.54,78.78,213800.0],["2020-12-02",78.85,79.15,77.45,78.2,162600.0],["2020-12-03",78.36,79.57,77.68,78.87,220900.0],["2020-12-04",79.58,82.63,79.34,82.46,149700.0],["2020-12-07",82.13,82.83,81.2,82.44,155000.0],["2020-12-08",81.4,83.88,81.4,83.65,312000.0],["2020-12-09",84.19,84.8,83.65,83.82,202300.0],["2020-12-10",83.02,84.26,82.62,83.95,142800.0],["2020-12-11",82.89,84.69,82.01,83.51,211200.0],["2020-12-14",84.56,85.49,83.72,83.73,278200.0],["2020-12-15",84.79,85.86,83.22,85.55,179000.0],["2020-12-16",86.28,86.72,84.96,86.66,257900.0],["2020-12-17",86.9,87.48,85.73,86.06,282000.0],["2020-12-18",86.33,86.52,84.52,84.96,827500.0],["2020-12-21",82.74,84.01,79.51,83.86,312200.0],["2020-12-22",83.69,84.02,82.51,82.7,179800.0],["2020-12-23",83.65,84.49,83.59,84.16,203900.0],["2020-12-24",84.51,85.12,83.64,84.14,37800.0],["2020-12-28",85.2,85.87,84.67,84.95,136900.0],["2020-12-29",85.28,85.62,82.33,83.77,176800.0],["2020-12-30",83.85,84.47,82.44,83.12,130700.0],["2020-12-31",82.99,84.29,82.43,83.53,163100.0],["2021-01-04",84.22,84.22,79.99,80.56,217900.0],["2021-01-05",80.72,83.04,80.72,82.42,209300.0],["2021-01-06",83.56,87.99,83.56,87.39,273000.0],["2021-01-07",87.35,89.14,86.9,89.01,179300.0],["2021-01-08",89.21,90.25,88.51,89.63,272800.0],["2021-01-11",88.31,90.09,88.31,88.93,175400.0],["2021-01-12",89.08,91.58,88.58,91.47,157100.0],["2021-01-13",91.21,91.25,89.4,90.28,251800.0],["2021-01-14",90.75,92.0,90.29,90.88,162900.0],["2021-01-15",89.56,89.76,85.69,85.84,216400.0],["2021-01-19",86.54,87.67,85.75,87.59,200400.0],["2021-01-20",88.03,90.82,88.03,90.29,231900.0],["2021-01-21",90.61,90.77,89.09,89.38,157400.0],["2021-01-22",88.22,90.54,87.85,90.41,150600.0],["2021-01-25",89.53,91.03,88.2,90.3,155400.0],["2021-01-26",91.04,91.04,88.51,88.75,117400.0],["2021-01-27",86.71,86.71,83.64,84.37,199900.0],["2021-01-28",85.9,87.4,85.0,86.67,227100.0],["2021-01-29",86.39,86.39,82.69,82.91,193700.0],["2021-02-01",84.01,86.47,82.98,85.97,197300.0],["2021-02-02",87.49,87.76,85.44,87.2,127200.0],["2021-02-03",86.72,88.34,86.39,88.15,160300.0],["2021-02-04",88.34,90.21,87.29,89.66,108700.0],["2021-02-05",90.94,90.94,87.93,89.2,139000.0],["2021-02-08",89.74,92.83,89.18,92.82,180300.0],["2021-02-09",92.0,93.18,90.62,93.07,172400.0],["2021-02-10",93.82,95.36,93.07,94.42,287300.0],["2021-02-11",97.55,100.97,89.58,93.26,455900.0],["2021-02-12",92.55,93.37,91.26,93.07,231200.0],["2021-02-16",93.5,95.14,92.51,94.34,210400.0],["2021-02-17",93.04,95.95,92.86,95.25,173500.0],["2021-02-18",94.21,95.24,92.52,92.55,147900.0],["2021-02-19",92.83,94.75,92.8,94.16,168500.0],["2021-02-22",93.15,96.01,93.15,95.8,186600.0],["2021-02-23",94.83,97.85,94.76,97.58,355000.0],["2021-02-24",97.0,98.41,95.26,97.95,255800.0],["2021-02-25",98.24,98.24,93.77,93.87,182500.0],["2021-02-26",93.98,95.13,91.31,92.97,257400.0],["2021-03-01",94.93,95.82,93.13,95.64,253600.0],["2021-03-02",95.3,95.3,92.21,92.31,169300.0],["2021-03-03",92.8,95.3,92.36,93.14,234200.0],["2021-03-04",93.02,93.86,89.33,90.52,207800.0],["2021-03-05",92.62,93.45,89.99,93.01,310400.0],["2021-03-08",93.72,95.79,93.12,93.68,220300.0],["2021-03-09",94.6,94.6,93.08,93.41,224100.0],["2021-03-10",93.87,96.49,92.35,95.69,210300.0],["2021-03-11",96.2,97.19,94.85,97.03,132700.0],["2021-03-12",97.04,99.97,97.04,99.71,213100.0],["2021-03-15",98.95,99.59,97.62,98.65,149000.0],["2021-03-16",98.28,99.11,96.67,98.61,173600.0],["2021-03-17",98.95,99.17,96.86,99.09,175300.0],["2021-03-18",99.4,102.78,98.37,100.48,349300.0],["2021-03-19",100.29,100.96,98.58,100.04,588400.0],["2021-03-22",99.4,100.23,97.19,98.94,211300.0],["2021-03-23",97.15,98.23,95.61,96.48,207600.0],["2021-03-24",97.27,98.74,94.74,94.78,213300.0],["2021-03-25",94.37,96.49,92.42,95.88,189000.0],["2021-03-26",97.24,97.24,94.61,96.52,207600.0],["2021-03-29",95.7,96.17,92.18,92.32,213500.0],["2021-03-30",92.65,95.11,91.34,94.47,283600.0],["2021-03-31",94.8,96.47,94.23,95.44,219600.0],["2021-04-01",95.68,98.69,95.68,98.56,178200.0],["2021-04-05",99.25,99.73,98.07,99.63,171500.0],["2021-04-06",99.21,100.86,99.21,100.62,188200.0],["2021-04-07",100.5,100.81,99.9,100.58,194200.0],["2021-04-08",100.97,103.53,100.0,103.36,157400.0],["2021-04-09",103.25,105.82,103.25,105.73,226600.0],["2021-04-12",105.43,105.54,103.56,104.84,245900.0],["2021-04-13",104.29,106.53,103.99,106.22,228700.0],["2021-04-14",105.87,109.48,105.67,108.04,197300.0],["2021-04-15",108.97,109.0,107.12,107.88,188500.0],["2021-04-16",109.26,109.86,108.49,109.4,209900.0],["2021-04-19",109.04,109.59,108.02,109.03,249800.0],["2021-04-20",108.72,109.03,103.85,105.27,230800.0],["2021-04-21",104.88,107.51,104.88,105.99,165900.0],["2021-04-22",106.56,106.56,103.3,103.41,278800.0],["2021-04-23",104.02,107.44,104.0,106.52,156500.0],["2021-04-26",107.44,107.7,105.76,105.93,144700.0],["2021-04-27",106.09,107.59,106.03,107.36,145500.0],["2021-04-28",107.3,109.23,106.96,108.37,180000.0],["2021-04-29",109.53,110.52,102.92,104.68,342700.0],["2021-04-30",103.97,105.68,103.47,105.18,229600.0],["2021-05-03",105.95,106.48,104.35,104.59,201600.0],["2021-05-04",104.11,104.33,102.93,103.18,188000.0],["2021-05-05",103.09,104.2,100.91,103.65,202100.0],["2021-05-06",103.95,104.34,102.12,104.34,128700.0],["2021-05-07",103.87,107.34,103.87,107.04,272600.0],["2021-05-10",106.88,107.26,105.04,105.14,207800.0],["2021-05-11",102.86,104.66,101.59,102.19,139900.0],["2021-05-12",101.35,102.2,99.31,99.69,259600.0],["2021-05-13",100.18,102.0,99.27,100.85,375300.0],["2021-05-14",101.96,102.93,100.87,102.8,266500.0],["2021-05-17",101.62,103.41,101.0,103.28,193900.0],["2021-05-18",103.3,103.5,100.99,101.06,190300.0],["2021-05-19",99.04,100.71,97.4,100.67,134800.0],["2021-05-20",100.47,101.26,99.47,100.92,109700.0],["2021-05-21",102.32,102.95,100.91,101.34,117200.0],["2021-05-24",101.75,103.23,101.45,102.88,89600.0],["2021-05-25",103.16,103.57,101.94,101.95,177400.0],["2021-05-26",102.29,102.97,101.41,102.04,180300.0],["2021-05-27",103.56,104.68,103.03,104.13,250800.0],["2021-05-28",104.56,104.56,102.62,103.09,208000.0],["2021-06-01",103.91,104.84,102.9,103.9,264500.0],["2021-06-02",104.19,104.19,99.26,99.84,264300.0],["2021-06-03",99.36,100.5,98.17,100.03,142500.0],["2021-06-04",100.77,101.26,99.3,99.84,132800.0],["2021-06-07",99.72,99.72,97.85,97.94,220300.0],["2021-06-08",98.08,101.0,97.53,100.56,119400.0],["2021-06-09",100.39,100.9,99.83,100.23,141200.0],["2021-06-10",100.84,100.84,99.25,99.9,197100.0],["2021-06-11",100.3,101.52,100.24,101.46,99600.0],["2021-06-14",101.72,101.73,100.73,101.21,96700.0],["2021-06-15",101.59,103.04,100.62,102.41,173300.0],["2021-06-16",101.86,101.86,100.01,100.97,163700.0],["2021-06-17",100.68,100.68,97.28,97.97,125900.0],["2021-06-18",96.58,96.58,92.97,93.18,472800.0],["2021-06-21",94.44,96.06,93.81,95.98,211500.0],["2021-06-22",96.27,97.57,94.72,97.4,116500.0],["2021-06-23",97.11,97.74,96.11,96.26,205500.0],["2021-06-24",96.94,97.79,95.91,97.74,134500.0],["2021-06-25",97.89,99.23,97.64,98.4,438600.0],["2021-06-28",98.26,98.41,96.16,96.5,253500.0],["2021-06-29",96.62,98.0,96.62,97.09,112900.0],["2021-06-30",96.33,97.45,96.33,96.93,184900.0],["2021-07-01",99.21,99.23,97.5,98.22,233200.0],["2021-07-02",97.51,98.16,93.99,94.57,194600.0],["2021-07-06",94.25,94.98,91.61,93.18,200400.0],["2021-07-07",92.99,95.1,92.46,94.38,230800.0],["2021-07-08",92.71,95.52,92.45,93.37,202800.0],["2021-07-09",95.03,96.62,95.03,96.25,141600.0],["2021-07-12",95.24,97.07,95.24,96.88,127800.0],["2021-07-13",96.25,96.78,95.65,96.52,179500.0],["2021-07-14",97.3,98.24,96.73,97.12,170700.0],["2021-07-15",96.48,97.55,95.93,96.19,136100.0],["2021-07-16",97.22,97.27,94.96,95.06,145200.0],["2021-07-19",92.94,95.16,92.81,93.36,213100.0],["2021-07-20",93.37,97.72,93.37,96.79,294000.0],["2021-07-21",97.8,98.9,96.96,97.57,168100.0],["2021-07-22",96.92,97.65,95.42,95.51,164700.0],["2021-07-23",96.81,97.86,96.43,97.24,156500.0],["2021-07-26",97.87,98.2,96.93,97.56,151100.0],["2021-07-27",96.47,98.08,96.47,97.2,199000.0],["2021-07-28",98.0,98.74,96.03,97.44,312300.0],["2021-07-29",98.03,102.73,97.68,101.27,171600.0],["2021-07-30",100.77,101.6,99.73,101.13,197100.0],["2021-08-02",101.42,103.46,100.56,100.67,185700.0],["2021-08-03",100.98,103.12,99.64,102.69,242400.0],["2021-08-04",100.9,102.64,99.39,99.53,223300.0],["2021-08-05",100.24,103.14,100.2,102.88,143500.0],["2021-08-06",103.04,104.36,102.52,104.24,168900.0],["2021-08-09",104.23,104.25,102.28,102.4,177700.0],["2021-08-10",102.0,104.6,101.61,104.49,151000.0],["2021-08-11",104.09,107.0,103.94,106.94,221700.0],["2021-08-12",107.0,108.2,106.53,106.93,203600.0],["2021-08-13",106.71,106.89,105.71,106.31,105900.0],["2021-08-16",105.75,107.64,104.42,107.04,172800.0],["2021-08-17",106.39,106.72,104.28,104.99,176900.0],["2021-08-18",104.5,105.74,102.89,103.05,166500.0],["2021-08-19",101.65,103.27,101.65,102.73,194900.0],["2021-08-20",102.38,105.62,102.02,105.54,298300.0],["2021-08-23",105.0,107.74,104.87,107.16,243500.0],["2021-08-24",108.08,109.08,107.72,108.43,192800.0],["2021-08-25",108.36,111.83,108.27,110.6,221900.0],["2021-08-26",110.71,111.39,109.61,109.9,196900.0],["2021-08-27",110.07,114.22,110.07,113.33,215400.0],["2021-08-30",113.53,113.53,112.24,112.4,161700.0],["2021-08-31",111.97,113.25,111.39,112.19,248100.0],["2021-09-01",112.66,113.66,110.87,112.78,170500.0],["2021-09-02",113.55,114.45,112.59,113.84,190800.0],["2021-09-03",113.24,113.88,112.86,113.04,150100.0],["2021-09-07",112.54,113.49,111.03,112.0,211500.0],["2021-09-08",111.99,112.87,111.61,112.73,169600.0],["2021-09-09",112.78,114.24,112.17,112.55,210300.0],["2021-09-10",113.49,113.78,111.58,112.05,186500.0],["2021-09-13",113.04,113.04,111.66,112.74,151300.0],["2021-09-14",112.93,112.98,110.62,110.9,221600.0],["2021-09-15",111.5,112.53,111.24,111.84,293400.0],["2021-09-16",112.16,112.33,109.36,110.73,274800.0],["2021-09-17",110.94,110.94,108.78,110.18,696300.0],["2021-09-20",107.32,111.35,105.54,111.19,478700.0],["2021-09-21",112.16,112.16,110.5,110.98,315800.0],["2021-09-22",112.24,113.97,110.86,113.26,238800.0],["2021-09-23",113.82,116.91,113.82,116.04,214100.0],["2021-09-24",115.44,116.67,115.37,115.57,155000.0],["2021-09-27",115.79,118.26,115.7,117.35,249000.0],["2021-09-28",117.36,117.64,115.34,116.19,218900.0],["2021-09-29",116.34,116.96,115.04,115.28,149900.0],["2021-09-30",116.33,116.62,113.11,113.14,148700.0],["2021-10-01",113.7,116.71,113.13,116.0,153700.0],["2021-10-04",115.75,116.75,114.96,115.79,189200.0],["2021-10-05",116.46,118.4,115.88,116.98,191600.0],["2021-10-06",115.62,117.97,114.34,117.91,160200.0],["2021-10-07",118.0,122.47,117.99,122.41,286700.0],["2021-10-08",122.13,125.35,122.11,123.35,219700.0],["2021-10-11",123.21,124.09,120.56,120.64,208200.0],["2021-10-12",120.78,121.91,119.36,119.79,222300.0],["2021-10-13",119.68,119.74,117.02,117.68,198500.0],["2021-10-14",119.13,120.86,117.79,118.55,261600.0],["2021-10-15",120.36,120.98,118.68,118.7,260700.0],["2021-10-18",118.36,119.2,118.05,118.55,145600.0],["2021-10-19",118.79,119.64,117.58,118.39,163900.0],["2021-10-20",118.06,118.87,116.5,117.85,175200.0],["2021-10-21",117.49,118.3,116.69,117.18,230800.0],["2021-10-22",117.69,118.97,117.64,118.61,161600.0],["2021-10-25",118.0,119.79,117.42,117.62,370100.0],["2021-10-26",117.91,118.34,116.5,116.55,188000.0],["2021-10-27",116.34,117.74,114.8,114.8,216600.0],["2021-10-28",120.0,123.39,116.97,117.65,308400.0],["2021-10-29",116.84,120.33,116.83,119.66,365600.0],["2021-11-01",118.99,121.77,118.99,121.34,302200.0],["2021-11-02",121.74,123.58,121.46,122.3,169000.0],["2021-11-03",121.95,123.62,121.62,122.28,211900.0],["2021-11-04",122.56,125.27,122.56,124.9,242600.0],["2021-11-05",126.83,128.22,126.2,127.75,347000.0],["2021-11-08",128.49,129.19,127.32,128.38,265100.0],["2021-11-09",128.19,128.93,127.43,127.46,207300.0],["2021-11-10",127.6,128.0,125.0,125.68,156800.0],["2021-11-11",125.66,129.36,125.66,128.22,240100.0],["2021-11-12",128.5,128.5,126.66,127.02,205300.0],["2021-11-15",127.54,127.54,125.5,126.8,169300.0],["2021-11-16",126.06,127.42,125.49,126.51,226500.0],["2021-11-17",126.26,126.52,124.4,124.86,183800.0],["2021-11-18",125.0,126.38,123.58,126.09,205100.0],["2021-11-19",125.34,126.31,125.05,125.57,183900.0],["2021-11-22",126.45,128.33,125.03,126.98,205500.0],["2021-11-23",127.09,131.0,126.49,130.46,300800.0],["2021-11-24",129.29,130.51,128.32,129.37,136400.0],["2021-11-26",125.19,127.06,121.09,121.76,214500.0],["2021-11-29",123.77,124.1,121.13,123.3,211600.0],["2021-11-30",122.13,122.98,121.17,121.68,302100.0],["2021-12-01",124.29,124.29,118.17,118.37,250600.0],["2021-12-02",119.18,123.99,118.48,123.18,175200.0],["2021-12-03",123.73,123.73,119.39,121.78,249600.0],["2021-12-06",124.01,125.27,122.4,124.52,171800.0],["2021-12-07",125.88,127.45,125.78,127.04,192700.0],["2021-12-08",127.6,128.75,126.15,128.41,215800.0],["2021-12-09",127.13,128.72,127.13,127.51,172800.0],["2021-12-10",127.81,128.35,126.01,126.64,218800.0],["2021-12-13",125.46,126.18,124.7,125.02,153100.0],["2021-12-14",124.74,125.89,121.73,122.27,246500.0],["2021-12-15",122.32,123.24,120.63,122.98,229000.0],["2021-12-16",124.0,124.0,119.06,119.59,255000.0],["2021-12-17",118.37,120.27,117.21,119.18,781600.0],["2021-12-20",117.44,117.44,114.2,115.91,229000.0],["2021-12-21",117.22,120.05,117.19,119.98,245600.0],["2021-12-22",119.62,120.39,118.73,119.77,198700.0],["2021-12-23",120.51,121.73,119.69,120.9,184200.0],["2021-12-27",121.46,124.28,121.33,124.19,111400.0],["2021-12-28",123.65,125.6,123.31,124.15,127500.0],["2021-12-29",124.66,125.6,123.77,124.46,82300.0],["2021-12-30",124.77,125.14,123.18,123.39,102000.0],["2021-12-31",123.0,124.17,123.0,123.4,83300.0],["2022-01-03",123.69,124.68,122.4,124.06,144500.0],["2022-01-04",127.08,131.58,126.74,131.26,261600.0],["2022-01-05",130.78,131.89,126.03,126.15,214100.0],["2022-01-06",126.59,127.66,124.05,124.25,196800.0],["2022-01-07",123.85,124.33,119.34,119.52,174300.0],["2022-01-10",118.08,119.1,116.46,119.04,170200.0],["2022-01-11",120.83,121.47,118.09,120.81,167500.0],["2022-01-12",121.4,122.11,118.1,118.36,208900.0],["2022-01-13",119.36,121.16,117.64,118.23,201300.0],["2022-01-14",117.29,119.15,116.7,118.45,194200.0],["2022-01-18",116.47,116.91,113.65,114.78,234600.0],["2022-01-19",115.01,115.49,113.54,114.82,253900.0],["2022-01-20",114.83,116.82,113.53,113.82,236600.0],["2022-01-21",113.49,116.47,112.67,113.35,332100.0],["2022-01-24",111.1,117.48,110.42,116.54,257400.0],["2022-01-25",114.75,115.35,111.7,113.21,269700.0],["2022-01-26",113.92,116.86,111.15,112.32,254600.0],["2022-01-27",113.42,114.69,111.0,111.77,216700.0],["2022-01-28",112.38,112.38,108.43,111.85,329700.0],["2022-01-31",110.77,114.88,110.31,114.87,379100.0],["2022-02-01",114.59,116.12,112.46,115.69,272100.0],["2022-02-02",115.12,116.0,113.52,115.47,280400.0],["2022-02-03",114.33,115.89,113.6,114.44,228700.0],["2022-02-04",113.34,115.28,111.76,114.29,163700.0],["2022-02-07",113.4,113.55,111.68,112.37,186300.0],["2022-02-08",112.03,116.47,112.03,115.9,176100.0],["2022-02-09",116.75,118.5,116.66,117.62,181100.0],["2022-02-10",114.76,117.42,111.71,111.94,351900.0],["2022-02-11",112.55,112.55,107.61,108.18,248700.0],["2022-02-14",108.89,110.31,108.66,109.47,279200.0],["2022-02-15",110.75,112.19,110.38,111.75,136400.0],["2022-02-16",111.33,111.51,109.94,110.93,228100.0],["2022-02-17",110.0,110.0,107.44,107.55,170400.0],["2022-02-18",107.33,108.79,106.79,107.38,184800.0],["2022-02-22",107.37,108.18,104.52,104.92,244900.0],["2022-02-23",106.03,106.22,104.26,104.35,244200.0],["2022-02-24",101.94,107.49,101.77,107.35,293800.0],["2022-02-25",108.16,111.29,107.74,111.26,211100.0],["2022-02-28",109.18,111.73,109.18,110.79,249500.0],["2022-03-01",110.37,111.0,106.46,107.09,273000.0],["2022-03-02",108.47,111.22,107.88,109.95,158400.0],["2022-03-03",110.8,111.05,107.88,108.49,122100.0],["2022-03-04",106.86,108.64,106.15,108.33,195700.0],["2022-03-07",108.2,108.2,101.46,101.68,242200.0],["2022-03-08",101.86,102.57,98.9,100.75,287900.0],["2022-03-09",103.97,105.43,103.71,104.04,254400.0],["2022-03-10",101.87,103.88,100.66,103.42,196900.0],["2022-03-11",104.93,106.26,104.55,105.66,199100.0],["2022-03-14",106.14,108.98,105.12,108.0,151200.0],["2022-03-15",108.95,111.31,108.7,110.41,301700.0],["2022-03-16",111.46,113.57,110.47,113.24,201900.0],["2022-03-17",111.93,114.67,111.93,114.57,135500.0],["2022-03-18",114.79,118.44,113.08,117.45,483100.0],["2022-03-21",116.34,117.52,114.3,115.33,183500.0],["2022-03-22",115.85,117.33,114.62,116.17,165000.0],["2022-03-23",114.84,115.47,113.6,114.76,169400.0],["2022-03-24",115.44,115.73,114.08,115.68,139000.0],["2022-03-25",116.08,117.0,115.45,116.03,148000.0],["2022-03-28",115.05,115.6,113.95,114.93,138700.0],["2022-03-29",117.09,120.22,117.09,119.01,206600.0],["2022-03-30",118.36,119.42,116.54,116.86,117800.0],["2022-03-31",116.23,117.74,116.15,116.71,201200.0],["2022-04-01",117.21,118.6,116.95,118.01,222900.0],["2022-04-04",118.06,118.5,116.13,116.67,154700.0],["2022-04-05",116.49,116.54,113.97,114.1,160100.0],["2022-04-06",113.51,113.51,111.98,112.48,166200.0],["2022-04-07",111.75,113.73,111.75,113.21,143100.0],["2022-04-08",112.88,114.88,112.57,112.98,152900.0],["2022-04-11",112.33,114.06,111.05,111.37,166100.0],["2022-04-12",112.02,114.46,112.02,112.67,166600.0],["2022-04-13",112.71,115.19,112.7,114.79,99000.0],["2022-04-14",115.2,116.1,114.6,115.73,188700.0],["2022-04-18",115.2,116.62,114.48,115.48,168000.0],["2022-04-19",115.95,120.25,115.95,120.19,135500.0],["2022-04-20",120.33,123.79,119.87,122.34,205300.0],["2022-04-21",123.44,124.35,119.51,120.15,168300.0],["2022-04-22",119.45,119.97,116.08,116.27,122200.0],["2022-04-25",115.9,116.22,112.8,116.12,193300.0],["2022-04-26",115.33,115.78,113.44,113.63,160700.0],["2022-04-27",113.23,114.19,109.87,110.78,277800.0],["2022-04-28",115.82,118.56,114.18,116.99,258700.0],["2022-04-29",115.23,116.69,113.04,113.45,237200.0],["2022-05-02",112.84,113.63,109.69,113.23,306700.0],["2022-05-03",112.79,116.49,112.71,115.45,252700.0],["2022-05-04",115.77,119.21,114.42,118.65,213500.0],["2022-05-05",116.78,117.0,113.85,115.41,212700.0],["2022-05-06",114.66,115.96,112.07,113.81,220000.0],["2022-05-09",111.9,113.5,109.7,110.28,290800.0],["2022-05-10",111.62,112.19,109.09,110.15,213900.0],["2022-05-11",110.72,111.24,106.68,106.74,191800.0],["2022-05-12",104.74,105.64,99.39,101.14,451800.0],["2022-05-13",102.7,105.9,102.26,104.64,532700.0],["2022-05-16",103.75,105.23,101.79,102.16,231400.0],["2022-05-17",104.59,106.84,103.48,106.37,229600.0],["2022-05-18",105.27,106.16,100.39,100.47,227500.0],["2022-05-19",98.99,100.26,97.08,98.28,349500.0],["2022-05-20",99.2,99.98,95.33,97.96,241300.0],["2022-05-23",98.95,99.53,97.2,98.49,221800.0],["2022-05-24",97.46,101.02,96.03,100.48,279000.0],["2022-05-25",95.74,97.18,90.96,94.0,684500.0],["2022-05-26",91.13,94.08,91.13,93.25,447900.0],["2022-05-27",94.5,96.09,94.5,95.62,263300.0],["2022-05-31",94.95,96.43,93.31,95.23,341500.0],["2022-06-01",95.58,96.13,92.06,92.74,239000.0],["2022-06-02",94.2,97.48,92.46,97.46,369800.0],["2022-06-03",95.76,96.72,94.44,95.66,304600.0],["2022-06-06",96.99,96.99,95.54,96.18,337900.0],["2022-06-07",94.57,98.44,94.31,98.14,257200.0],["2022-06-08",98.03,98.96,96.22,96.49,258600.0],["2022-06-09",95.92,96.59,93.31,93.4,302800.0],["2022-06-10",91.7,92.01,88.74,89.32,324300.0],["2022-06-13",86.73,87.65,84.91,85.68,294700.0],["2022-06-14",84.61,85.3,82.56,83.2,435500.0],["2022-06-15",84.52,85.51,83.57,84.32,447900.0],["2022-06-16",81.98,82.0,78.8,79.79,447300.0],["2022-06-17",80.18,81.33,78.26,79.47,772900.0],["2022-06-21",81.45,82.16,78.95,81.59,433500.0],["2022-06-22",80.84,83.05,80.84,82.49,419600.0],["2022-06-23",82.34,82.8,80.88,82.56,313600.0],["2022-06-24",83.52,87.52,83.52,87.5,761800.0],["2022-06-27",88.05,88.49,85.87,87.51,239500.0],["2022-06-28",88.26,89.05,86.79,87.17,388400.0],["2022-06-29",87.3,88.72,85.98,87.94,286500.0],["2022-06-30",86.64,90.7,86.38,90.25,422700.0],["2022-07-01",89.56,91.39,88.46,89.49,278600.0],["2022-07-05",87.35,89.78,86.13,89.64,288800.0],["2022-07-06",89.54,91.35,88.64,90.86,188900.0],["2022-07-07",91.46,94.24,91.46,94.2,230300.0],["2022-07-08",93.7,94.48,92.33,92.88,221000.0],["2022-07-11",91.72,92.2,90.9,91.09,179600.0],["2022-07-12",91.08,93.17,91.07,91.42,247600.0],["2022-07-13",89.74,91.91,89.74,91.71,269300.0],["2022-07-14",89.56,91.01,89.32,90.22,201700.0],["2022-07-15",92.15,92.22,90.19,91.68,328300.0],["2022-07-18",92.98,93.94,90.62,90.79,174100.0],["2022-07-19",92.51,94.08,92.19,93.51,181600.0],["2022-07-20",93.53,96.36,93.29,96.07,208900.0],["2022-07-21",94.96,98.08,94.88,98.07,194200.0],["2022-07-22",97.66,98.05,94.86,95.53,227500.0],["2022-07-25",95.76,96.9,94.94,96.8,228000.0],["2022-07-26",96.2,96.55,94.99,95.51,180500.0],["2022-07-27",96.18,97.22,95.24,97.15,246400.0],["2022-07-28",98.44,103.34,97.88,102.18,298000.0],["2022-07-29",102.11,104.52,102.11,103.76,236500.0],["2022-08-01",102.11,106.0,102.08,104.82,223200.0],["2022-08-02",103.87,103.87,100.71,100.76,173700.0],["2022-08-03",101.09,103.75,101.09,103.55,186000.0],["2022-08-04",103.55,104.24,102.0,102.47,146800.0],["2022-08-05",100.8,103.2,100.8,102.74,141400.0],["2022-08-08",104.75,104.91,101.91,103.07,211000.0],["2022-08-09",103.0,103.13,101.47,102.7,255100.0],["2022-08-10",104.8,105.85,104.2,104.48,153700.0],["2022-08-11",104.92,105.63,103.51,103.57,223200.0],["2022-08-12",104.42,106.68,103.48,106.68,220000.0],["2022-08-15",105.34,106.88,105.08,106.5,195000.0],["2022-08-16",105.38,106.56,104.85,106.28,216700.0],["2022-08-17",105.07,105.29,103.93,104.71,128100.0],["2022-08-18",105.35,105.53,103.86,105.04,232700.0],["2022-08-19",104.42,105.14,103.15,104.92,196900.0],["2022-08-22",103.75,103.75,101.48,102.6,188000.0],["2022-08-23",102.1,103.12,100.64,101.3,141200.0],["2022-08-24",101.54,102.66,101.12,101.71,157000.0],["2022-08-25",101.82,103.97,101.77,103.88,122800.0],["2022-08-26",103.87,104.43,99.69,99.73,139000.0],["2022-08-29",98.78,100.31,97.94,98.62,138400.0],["2022-08-30",99.34,99.58,96.96,97.25,116600.0],["2022-08-31",97.51,98.82,95.99,96.7,199700.0],["2022-09-01",96.22,96.65,94.72,96.56,161400.0],["2022-09-02",97.47,97.72,94.22,94.71,170300.0],["2022-09-06",95.26,95.57,93.36,95.46,182700.0],["2022-09-07",95.58,97.3,93.64,97.03,255500.0],["2022-09-08",95.64,96.32,94.33,96.16,174000.0],["2022-09-09",96.77,97.99,96.76,97.57,173400.0],["2022-09-12",98.57,99.21,98.1,99.07,147200.0],["2022-09-13",96.26,96.64,93.36,93.73,199800.0],["2022-09-14",93.51,93.85,92.05,93.37,179500.0],["2022-09-15",92.42,94.02,92.07,92.62,285600.0],["2022-09-16",91.7,92.15,90.55,92.02,712600.0],["2022-09-19",91.27,95.06,91.27,94.84,286400.0],["2022-09-20",93.85,93.85,92.37,93.33,159700.0],["2022-09-21",94.55,96.33,93.1,93.14,220900.0],["2022-09-22",92.37,92.37,90.18,90.51,141700.0],["2022-09-23",89.38,90.09,88.13,89.43,162800.0],["2022-09-26",89.69,90.59,88.35,88.48,224300.0],["2022-09-27",89.56,90.63,86.81,88.6,226400.0],["2022-09-28",89.77,92.88,88.94,92.2,211000.0],["2022-09-29",91.07,91.18,89.5,90.47,150800.0],["2022-09-30",90.22,93.03,89.99,90.37,289800.0],["2022-10-03",91.47,93.51,90.33,93.21,175000.0],["2022-10-04",94.99,97.53,94.21,97.51,250600.0],["2022-10-05",95.77,96.76,94.32,95.85,205500.0],["2022-10-06",95.39,96.29,95.05,95.37,117800.0],["2022-10-07",94.51,94.51,92.33,92.71,127300.0],["2022-10-10",93.26,93.72,92.51,92.8,179500.0],["2022-10-11",92.31,92.81,90.69,91.22,382800.0],["2022-10-12",91.89,91.98,90.72,91.34,238100.0],["2022-10-13",88.85,95.06,87.71,94.45,222700.0],["2022-10-14",95.28,95.52,91.14,91.33,158200.0],["2022-10-17",93.66,95.99,93.53,95.38,214000.0],["2022-10-18",98.03,99.69,97.05,98.26,259500.0],["2022-10-19",96.79,97.94,95.4,96.67,170500.0],["2022-10-20",97.02,98.4,95.01,95.66,194200.0],["2022-10-21",93.32,93.32,88.1,91.88,442500.0],["2022-10-24",92.72,94.2,91.54,93.84,215400.0],["2022-10-25",93.46,95.48,93.46,95.38,332000.0],["2022-10-26",95.43,96.01,93.46,93.58,264800.0],["2022-10-27",90.02,91.45,84.07,84.73,726300.0],["2022-10-28",85.2,86.76,84.68,86.04,323700.0],["2022-10-31",85.59,86.86,84.68,84.78,378900.0],["2022-11-01",86.0,86.88,84.79,85.01,271300.0],["2022-11-02",84.81,85.37,81.66,81.78,351700.0],["2022-11-03",80.74,82.6,79.97,80.66,213200.0],["2022-11-04",82.36,82.56,80.06,82.5,283600.0],["2022-11-07",83.25,83.44,80.8,82.49,277700.0],["2022-11-08",83.31,84.71,82.4,83.7,260900.0],["2022-11-09",82.88,82.94,81.03,81.13,184900.0],["2022-11-10",85.34,90.04,85.34,89.97,309400.0],["2022-11-11",90.11,91.31,89.01,89.4,209500.0],["2022-11-14",88.85,89.98,88.13,88.62,175400.0],["2022-11-15",90.53,91.29,89.36,89.76,217100.0],["2022-11-16",89.2,89.74,88.59,89.48,209700.0],["2022-11-17",88.29,88.61,86.41,86.88,259500.0],["2022-11-18",88.49,89.16,86.63,87.8,271700.0],["2022-11-21",87.43,89.1,87.43,88.57,201700.0],["2022-11-22",89.25,90.57,88.45,90.47,209100.0],["2022-11-23",90.17,91.45,89.57,89.84,150900.0],["2022-11-25",89.61,90.59,89.46,90.0,105700.0],["2022-11-28",89.49,89.58,86.93,88.15,247800.0],["2022-11-29",88.1,88.39,86.9,87.07,184900.0],["2022-11-30",86.69,90.73,85.96,90.6,355400.0],["2022-12-01",90.97,92.25,89.09,89.69,257300.0],["2022-12-02",88.38,89.4,87.87,87.93,187300.0],["2022-12-05",86.58,86.7,85.36,86.0,128900.0],["2022-12-06",85.65,85.84,83.63,84.06,158000.0],["2022-12-07",83.76,84.52,82.14,82.53,214100.0],["2022-12-08",83.07,83.22,81.19,82.7,284500.0],["2022-12-09",82.43,84.43,82.39,84.11,168200.0],["2022-12-12",84.03,85.61,83.12,85.52,286200.0],["2022-12-13",88.99,89.63,85.68,87.0,276400.0],["2022-12-14",86.8,88.7,86.53,86.92,368300.0],["2022-12-15",85.84,85.84,81.61,81.95,273700.0],["2022-12-16",81.23,81.63,80.51,81.28,1007100.0],["2022-12-19",81.21,81.28,79.39,79.49,180700.0],["2022-12-20",79.34,81.27,78.52,81.05,181700.0],["2022-12-21",81.75,83.58,81.69,82.48,184400.0],["2022-12-22",81.48,81.48,79.22,80.62,207000.0],["2022-12-23",79.99,82.07,79.57,81.74,103000.0],["2022-12-27",81.99,82.33,80.66,81.17,108800.0],["2022-12-28",81.54,81.96,79.39,79.39,141400.0],["2022-12-29",80.13,83.29,79.71,82.75,152500.0],["2022-12-30",81.66,82.18,80.88,81.48,129600.0],["2023-01-03",82.65,83.69,81.3,82.46,201100.0],["2023-01-04",83.32,84.89,83.02,84.31,153300.0],["2023-01-05",83.79,84.01,81.73,82.14,152300.0],["2023-01-06",83.93,85.47,82.66,85.01,151800.0],["2023-01-09",85.79,86.47,84.79,84.82,134000.0],["2023-01-10",84.16,85.59,84.09,85.49,132300.0],["2023-01-11",86.08,86.95,85.59,86.37,108000.0],["2023-01-12",86.62,87.19,85.85,86.45,149400.0],["2023-01-13",85.68,87.39,85.22,86.81,155900.0],["2023-01-17",86.79,87.27,86.11,86.17,157800.0],["2023-01-18",86.51,88.23,85.48,85.71,162900.0],["2023-01-19",85.05,85.99,84.68,85.37,182700.0],["2023-01-20",85.89,87.75,84.77,87.56,151600.0],["2023-01-23",87.5,89.71,87.26,89.0,150700.0],["2023-01-24",88.09,88.52,87.75,87.92,132300.0],["2023-01-25",86.62,88.83,85.63,88.02,135200.0],["2023-01-26",88.7,88.94,87.31,88.87,169900.0],["2023-01-27",88.01,90.73,88.01,90.27,253700.0],["2023-01-30",89.68,90.2,88.36,88.41,179000.0],["2023-01-31",88.84,91.17,88.81,90.95,218100.0],["2023-02-01",90.94,93.31,90.01,92.83,179300.0],["2023-02-02",94.2,97.19,93.71,96.78,237300.0],["2023-02-03",95.54,97.8,95.25,95.72,265600.0],["2023-02-06",94.41,95.04,93.32,94.17,158000.0],["2023-02-07",93.35,95.69,92.7,95.4,221300.0],["2023-02-08",94.74,95.15,90.0,91.34,334200.0],["2023-02-09",88.73,90.74,87.11,88.25,396700.0],["2023-02-10",87.85,91.72,87.35,91.59,384600.0],["2023-02-13",91.23,92.39,90.7,91.8,229100.0],["2023-02-14",91.16,92.81,90.87,91.41,210400.0],["2023-02-15",90.7,92.88,90.37,92.72,181200.0],["2023-02-16",91.08,92.9,90.67,91.3,225500.0],["2023-02-17",91.35,92.92,90.41,92.46,190500.0],["2023-02-21",90.97,91.69,89.51,89.54,218900.0],["2023-02-22",89.46,90.22,88.99,89.38,214000.0],["2023-02-23",89.85,90.44,88.25,89.55,137100.0],["2023-02-24",88.1,88.9,87.79,88.42,289600.0],["2023-02-27",89.43,89.92,88.63,88.95,426700.0],["2023-02-28",89.04,89.71,88.45,88.8,426200.0],["2023-03-01",88.76,89.39,87.66,88.25,242700.0],["2023-03-02",87.53,88.33,87.14,88.04,154000.0],["2023-03-03",88.93,88.93,87.65,87.79,197500.0],["2023-03-06",88.01,88.91,87.82,88.21,207900.0],["2023-03-07",88.3,88.7,87.09,87.14,104000.0],["2023-03-08",87.5,88.13,85.85,86.68,126000.0],["2023-03-09",86.98,87.51,85.05,85.06,152200.0],["2023-03-10",84.65,84.86,82.23,82.61,223100.0],["2023-03-13",81.2,82.03,79.74,79.99,273400.0],["2023-03-14",82.87,83.2,80.77,81.89,242800.0],["2023-03-15",79.73,80.82,78.29,80.74,519400.0],["2023-03-16",79.51,83.88,79.51,83.23,399000.0],["2023-03-17",82.87,83.55,80.3,80.51,637500.0],["2023-03-20",81.08,82.25,80.4,80.77,348300.0],["2023-03-21",82.06,82.86,80.97,81.86,338100.0],["2023-03-22",81.75,82.58,78.93,78.99,231800.0],["2023-03-23",79.19,80.27,78.02,78.53,284300.0],["2023-03-24",77.92,79.05,77.33,79.02,178500.0],["2023-03-27",80.04,80.65,79.55,80.4,162800.0],["2023-03-28",80.05,80.76,79.59,80.43,193300.0],["2023-03-29",81.71,81.71,80.7,81.21,116200.0],["2023-03-30",82.01,82.38,80.75,81.04,120300.0],["2023-03-31",81.71,82.84,81.65,82.67,279800.0],["2023-04-03",82.23,83.34,81.92,82.93,231400.0],["2023-04-04",83.06,83.06,80.79,81.35,155500.0],["2023-04-05",80.67,80.91,78.58,79.08,266300.0],["2023-04-06",79.32,80.0,78.32,78.94,114200.0],["2023-04-10",78.34,79.84,78.34,79.75,155200.0],["2023-04-11",80.33,80.53,79.31,79.85,239900.0],["2023-04-12",80.83,80.83,78.65,78.81,163500.0],["2023-04-13",79.07,80.3,78.52,80.23,267800.0],["2023-04-14",80.3,81.01,77.03,78.01,444300.0],["2023-04-17",78.15,80.08,78.03,80.04,376400.0],["2023-04-18",80.5,80.62,78.59,79.27,231100.0],["2023-04-19",79.01,79.98,78.41,79.79,289700.0],["2023-04-20",78.96,80.49,78.27,79.59,335400.0],["2023-04-21",79.98,79.98,78.62,78.89,295300.0],["2023-04-24",78.8,79.2,77.3,77.57,334800.0],["2023-04-25",76.74,77.11,74.52,74.83,369400.0],["2023-04-26",74.32,74.99,73.94,74.54,310700.0],["2023-04-27",65.25,71.44,64.94,70.97,988100.0],["2023-04-28",71.06,72.72,70.74,71.59,643700.0],["2023-05-01",71.73,72.99,71.28,72.63,499300.0],["2023-05-02",71.97,71.97,68.48,68.52,489900.0],["2023-05-03",68.53,69.65,67.8,67.97,442600.0],["2023-05-04",67.19,67.19,64.16,64.56,616600.0],["2023-05-05",65.76,66.63,65.33,66.38,440800.0],["2023-05-08",66.49,66.79,64.5,65.83,355900.0],["2023-05-09",65.48,65.68,64.07,64.12,498800.0],["2023-05-10",65.33,65.4,63.27,63.9,499200.0],["2023-05-11",63.39,64.13,63.32,64.0,319600.0],["2023-05-12",64.2,65.06,64.15,64.73,282600.0],["2023-05-15",64.66,65.93,64.39,65.41,213900.0],["2023-05-16",65.13,65.17,63.85,63.85,269500.0],["2023-05-17",64.28,66.54,64.07,66.51,395900.0],["2023-05-18",66.15,67.79,65.9,67.68,291300.0],["2023-05-19",68.31,68.4,66.01,66.04,322200.0],["2023-05-22",66.27,68.75,66.04,68.26,498100.0],["2023-05-23",67.83,69.66,67.73,67.9,515300.0],["2023-05-24",67.69,68.02,67.05,67.21,362500.0],["2023-05-25",66.88,67.05,65.25,66.08,334800.0],["2023-05-26",66.08,67.54,66.02,67.38,267400.0],["2023-05-30",67.91,68.29,66.65,67.0,309100.0],["2023-05-31",66.44,67.05,64.91,65.43,497900.0],["2023-06-01",66.82,67.07,65.8,66.42,283800.0],["2023-06-02",67.45,69.44,67.41,69.26,450700.0],["2023-06-05",68.12,68.62,67.64,67.86,352700.0],["2023-06-06",67.5,70.43,67.3,70.27,416800.0],["2023-06-07",70.74,73.68,70.74,73.59,520900.0],["2023-06-08",73.19,73.4,72.14,72.71,467800.0],["2023-06-09",72.72,73.32,72.0,72.53,243400.0],["2023-06-12",72.51,73.37,72.16,72.8,257300.0],["2023-06-13",73.0,74.31,72.82,74.0,318300.0],["2023-06-14",73.9,74.6,71.48,71.77,287900.0],["2023-06-15",71.29,73.1,71.28,73.03,336100.0],["2023-06-16",73.72,73.72,71.97,72.39,684800.0],["2023-06-20",71.85,72.13,70.94,70.98,304500.0],["2023-06-21",70.44,71.62,70.31,70.9,283400.0],["2023-06-22",70.83,71.16,69.5,70.53,236100.0],["2023-06-23",69.2,71.06,69.2,70.32,1586200.0],["2023-06-26",70.11,72.31,70.11,71.97,279500.0],["2023-06-27",71.91,73.55,71.23,73.49,408100.0],["2023-06-28",73.64,73.96,72.71,73.95,358400.0],["2023-06-29",73.85,75.7,73.82,75.42,334800.0],["2023-06-30",75.97,76.57,75.32,75.63,474200.0],["2023-07-03",75.01,76.33,75.01,75.42,109600.0],["2023-07-05",75.49,75.87,74.75,75.25,271800.0],["2023-07-06",74.08,74.59,73.57,74.47,327200.0],["2023-07-07",74.76,75.71,74.23,74.25,276700.0],["2023-07-10",73.7,75.57,73.7,75.35,281300.0],["2023-07-11",75.78,77.08,75.52,77.02,169100.0],["2023-07-12",78.27,78.43,76.81,77.66,248600.0],["2023-07-13",77.96,79.58,77.75,79.4,235800.0],["2023-07-14",78.77,79.18,77.94,78.98,251200.0],["2023-07-17",78.7,80.44,78.65,80.11,187900.0],["2023-07-18",80.11,82.93,80.11,82.85,226200.0],["2023-07-19",83.3,84.09,82.88,83.83,224100.0],["2023-07-20",83.61,83.72,80.69,81.01,386700.0],["2023-07-21",81.65,81.67,79.76,79.94,380900.0],["2023-07-24",79.67,81.4,79.44,81.2,271800.0],["2023-07-25",81.11,81.69,80.53,81.25,346100.0],["2023-07-26",78.84,80.43,78.51,79.42,670800.0],["2023-07-27",83.09,86.69,78.58,78.63,673500.0],["2023-07-28",79.03,79.8,78.5,78.8,382400.0],["2023-07-31",78.4,78.45,76.14,76.32,390400.0],["2023-08-01",76.17,77.57,75.85,77.53,316600.0],["2023-08-02",76.27,78.53,76.17,78.45,275100.0],["2023-08-03",78.31,80.34,77.73,79.89,285100.0],["2023-08-04",79.93,81.1,79.49,79.5,224000.0],["2023-08-07",79.67,81.03,79.39,80.89,204700.0],["2023-08-08",79.73,80.32,78.51,80.19,155500.0],["2023-08-09",79.87,79.96,79.03,79.38,305300.0],["2023-08-10",79.71,81.3,79.65,80.24,328600.0],["2023-08-11",79.73,81.29,79.73,81.05,224000.0],["2023-08-14",80.49,81.6,79.96,81.58,216600.0],["2023-08-15",80.8,80.8,79.34,79.52,234000.0],["2023-08-16",79.43,79.94,78.25,78.51,238400.0],["2023-08-17",78.59,78.99,77.91,78.45,203900.0],["2023-08-18",77.86,79.42,77.86,78.94,225600.0],["2023-08-21",78.83,80.4,78.83,79.94,272700.0],["2023-08-22",80.01,80.61,78.82,79.27,228200.0],["2023-08-23",79.55,80.24,79.16,80.08,157300.0],["2023-08-24",80.05,80.87,79.52,79.66,177600.0],["2023-08-25",80.28,81.52,79.56,80.74,160400.0],["2023-08-28",80.88,81.68,80.03,81.27,177900.0],["2023-08-29",81.06,82.8,80.26,82.79,154600.0],["2023-08-30",82.27,83.02,82.27,82.47,160100.0],["2023-08-31",82.72,83.57,82.08,82.16,189500.0],["2023-09-01",82.93,83.36,82.36,82.52,222800.0],["2023-09-05",81.2,81.36,78.36,80.14,203300.0],["2023-09-06",80.16,81.05,79.29,79.91,172700.0],["2023-09-07",79.71,79.71,78.17,79.52,230200.0],["2023-09-08",79.64,79.88,78.29,78.32,212200.0],["2023-09-11",78.46,78.86,77.42,78.36,244700.0],["2023-09-12",78.18,78.81,77.22,78.68,163900.0],["2023-09-13",78.85,79.68,77.98,78.16,279200.0],["2023-09-14",78.87,79.19,78.03,78.8,318000.0],["2023-09-15",78.31,79.15,77.44,77.7,780000.0],["2023-09-18",79.07,81.66,78.49,79.99,331300.0],["2023-09-19",79.76,81.28,78.84,81.01,278000.0],["2023-09-20",81.58,82.79,80.52,80.55,189100.0],["2023-09-21",79.82,80.65,79.24,80.11,161500.0],["2023-09-22",80.19,81.32,79.91,80.98,323200.0],["2023-09-25",80.51,82.28,80.49,82.18,222500.0],["2023-09-26",81.63,82.26,80.51,80.54,301200.0],["2023-09-27",80.54,82.1,80.54,81.86,190800.0],["2023-09-28",81.84,82.83,81.82,82.04,214800.0],["2023-09-29",82.62,83.05,81.33,81.68,300600.0],["2023-10-02",81.68,81.73,79.77,80.21,260500.0],["2023-10-03",79.81,80.19,78.59,78.86,238500.0],["2023-10-04",79.06,79.57,78.33,79.28,183700.0],["2023-10-05",79.09,79.51,78.32,78.88,253500.0],["2023-10-06",78.38,80.25,77.93,79.38,205300.0],["2023-10-09",78.88,81.23,78.48,81.19,155300.0],["2023-10-10",81.34,82.95,81.34,82.89,261300.0],["2023-10-11",82.95,84.35,82.95,84.16,198100.0],["2023-10-12",85.12,85.12,83.09,83.11,171500.0],["2023-10-13",83.12,83.26,81.45,82.25,183600.0],["2023-10-16",82.96,84.04,82.83,83.69,226000.0],["2023-10-17",83.46,85.84,83.46,85.03,307800.0],["2023-10-18",84.29,84.67,82.32,82.41,237200.0],["2023-10-19",81.91,83.23,81.24,82.14,197400.0],["2023-10-20",82.25,82.49,78.56,78.58,658700.0],["2023-10-23",78.78,80.56,78.19,78.64,425300.0],["2023-10-24",79.23,80.01,76.7,77.7,420000.0],["2023-10-25",77.1,80.67,77.1,79.03,405500.0],["2023-10-26",80.74,83.39,77.37,82.01,624400.0],["2023-10-27",81.24,81.81,79.32,80.93,388500.0],["2023-10-30",81.72,82.71,80.95,81.39,307800.0],["2023-10-31",81.94,83.62,81.56,83.46,306300.0],["2023-11-01",83.0,83.61,81.79,83.35,288400.0],["2023-11-02",84.76,87.22,84.51,87.08,376800.0],["2023-11-03",88.44,88.86,85.33,85.5,339400.0],["2023-11-06",85.13,86.41,85.02,86.16,218300.0],["2023-11-07",84.99,85.75,82.67,84.34,318300.0],["2023-11-08",84.5,86.47,84.17,86.23,270100.0],["2023-11-09",86.8,87.22,85.55,85.58,300100.0],["2023-11-10",85.71,86.22,84.85,86.01,205700.0],["2023-11-13",85.85,86.73,85.16,85.18,174600.0],["2023-11-14",87.06,90.01,87.06,89.77,308300.0],["2023-11-15",88.68,90.85,88.2,88.64,324500.0],["2023-11-16",88.98,89.07,87.12,87.39,215500.0],["2023-11-17",88.02,89.09,87.61,88.69,368400.0],["2023-11-20",88.54,90.83,88.05,90.69,465600.0],["2023-11-21",89.85,91.55,89.85,89.97,424900.0],["2023-11-22",90.49,91.01,89.96,90.46,184100.0],["2023-11-24",90.18,91.48,90.18,90.94,118500.0],["2023-11-27",90.48,91.59,90.35,91.37,273600.0],["2023-11-28",90.96,91.44,89.3,89.33,310300.0],["2023-11-29",89.9,90.43,88.78,88.95,267700.0],["2023-11-30",89.4,89.59,88.74,89.24,678700.0],["2023-12-01",88.51,92.45,88.51,92.27,349400.0],["2023-12-04",92.0,93.67,92.0,93.58,190600.0],["2023-12-05",93.42,93.42,90.52,90.6,262300.0],["2023-12-06",91.97,93.68,91.62,91.84,210300.0],["2023-12-07",92.35,92.53,90.95,91.16,211300.0],["2023-12-08",91.43,92.17,90.58,91.19,180700.0],["2023-12-11",91.0,92.12,91.0,91.63,160700.0],["2023-12-12",91.62,92.31,90.97,91.4,281700.0],["2023-12-13",91.23,92.3,89.75,92.24,287500.0],["2023-12-14",93.59,94.03,91.57,93.75,445400.0],["2023-12-15",94.05,95.45,93.04,93.85,740700.0],["2023-12-18",94.37,95.17,93.72,93.95,248000.0],["2023-12-19",94.46,95.91,94.46,94.79,256600.0],["2023-12-20",94.56,96.52,93.53,93.61,254800.0],["2023-12-21",94.25,94.73,93.65,94.61,156100.0],["2023-12-22",95.2,96.33,94.64,95.66,185700.0],["2023-12-26",95.83,97.22,95.35,96.25,283000.0],["2023-12-27",96.36,97.04,96.25,96.46,140300.0],["2023-12-28",96.04,97.06,95.99,96.88,151500.0],["2023-12-29",96.77,97.43,95.57,96.17,298600.0],["2024-01-02",96.1,96.88,95.01,95.67,222500.0],["2024-01-03",94.69,95.31,92.57,92.65,263900.0],["2024-01-04",92.92,93.43,91.75,92.05,267900.0],["2024-01-05",91.29,92.19,90.7,90.95,190300.0],["2024-01-08",90.66,91.35,90.3,90.93,359700.0],["2024-01-09",89.82,89.82,88.58,88.65,269400.0],["2024-01-10",88.43,89.85,88.0,89.37,322100.0],["2024-01-11",89.27,90.06,87.96,89.97,326100.0],["2024-01-12",90.77,91.47,89.78,89.96,243600.0],["2024-01-16",89.17,90.41,88.99,90.18,263300.0],["2024-01-17",89.3,90.89,88.73,90.27,237700.0],["2024-01-18",90.52,91.51,90.18,91.5,190700.0],["2024-01-19",91.8,93.37,91.21,93.36,287700.0],["2024-01-22",93.96,94.94,93.57,94.88,245600.0],["2024-01-23",95.82,96.16,93.94,94.1,230700.0],["2024-01-24",94.98,95.27,93.88,93.91,167300.0],["2024-01-25",95.21,96.26,94.49,94.91,195300.0],["2024-01-26",95.44,96.12,94.84,95.92,133300.0],["2024-01-29",95.67,96.13,95.06,96.11,179300.0],["2024-01-30",95.13,96.68,94.81,95.96,168600.0],["2024-01-31",95.29,95.81,92.73,92.82,279900.0],["2024-02-01",93.18,94.22,92.37,94.15,184200.0],["2024-02-02",92.86,94.18,92.51,93.62,159700.0],["2024-02-05",92.52,93.99,91.78,93.48,189200.0],["2024-02-06",93.52,95.4,93.44,94.67,183900.0],["2024-02-07",94.51,94.79,93.26,94.37,225200.0],["2024-02-08",97.49,98.26,90.39,95.57,443600.0],["2024-02-09",94.98,95.09,93.29,94.41,222100.0],["2024-02-12",94.68,97.68,94.68,97.25,258100.0],["2024-02-13",94.18,95.19,91.59,92.16,310500.0],["2024-02-14",93.32,95.73,93.27,95.2,234400.0],["2024-02-15",95.63,97.69,95.05,97.44,230800.0],["2024-02-16",96.62,97.86,96.38,96.82,221200.0],["2024-02-20",95.61,96.54,94.7,95.08,188100.0],["2024-02-21",94.77,95.17,93.96,94.78,184900.0],["2024-02-22",94.78,95.64,94.45,95.62,228800.0],["2024-02-23",95.15,96.64,94.92,96.05,183600.0],["2024-02-26",95.59,96.9,95.5,95.94,171100.0],["2024-02-27",96.65,98.73,96.48,98.33,217700.0],["2024-02-28",97.51,99.21,97.45,97.89,188300.0],["2024-02-29",98.99,99.6,97.95,99.32,288200.0],["2024-03-01",99.18,100.97,98.28,100.76,264500.0],["2024-03-04",100.78,102.65,100.78,102.04,167300.0],["2024-03-05",101.32,102.05,98.61,98.92,178500.0],["2024-03-06",100.2,100.2,98.95,99.96,144900.0],["2024-03-07",100.71,102.58,100.34,102.52,258300.0],["2024-03-08",103.25,104.2,102.75,103.27,236200.0],["2024-03-11",102.39,102.62,100.72,101.64,199600.0],["2024-03-12",101.43,103.21,100.38,102.66,215200.0],["2024-03-13",102.28,104.29,102.28,103.19,246100.0],["2024-03-14",102.41,103.06,100.22,100.9,250400.0],["2024-03-15",100.51,102.5,100.51,102.39,544500.0],["2024-03-18",102.39,102.61,101.41,101.6,161900.0],["2024-03-19",101.52,102.9,101.52,102.78,205600.0],["2024-03-20",102.73,104.62,102.58,104.17,187800.0],["2024-03-21",104.99,106.42,104.39,104.44,282200.0],["2024-03-22",104.59,104.59,100.4,101.07,271800.0],["2024-03-25",101.2,101.75,100.52,100.73,235000.0],["2024-03-26",101.15,101.38,100.45,100.62,162200.0],["2024-03-27",101.48,103.72,101.33,103.49,172900.0],["2024-03-28",103.73,105.32,103.58,104.76,302400.0],["2024-04-01",103.96,103.96,102.08,102.24,198000.0],["2024-04-02",101.13,101.64,100.2,100.87,314400.0],["2024-04-03",100.11,102.28,100.11,101.19,219100.0],["2024-04-04",102.37,102.37,98.27,98.54,265000.0],["2024-04-05",98.26,99.2,98.07,98.75,198300.0],["2024-04-08",99.25,100.21,98.83,98.88,186700.0],["2024-04-09",99.16,99.7,98.51,98.87,198900.0],["2024-04-10",96.8,96.96,94.91,95.98,269700.0],["2024-04-11",96.48,97.74,96.46,96.5,366600.0],["2024-04-12",95.75,96.64,95.17,95.45,215500.0],["2024-04-15",96.06,96.66,94.44,94.82,209800.0],["2024-04-16",94.1,94.93,93.62,94.82,275900.0],["2024-04-17",95.34,95.91,94.49,94.73,305000.0],["2024-04-18",95.22,96.95,94.72,95.55,276100.0],["2024-04-19",95.63,97.87,95.63,97.78,424700.0],["2024-04-22",98.36,100.44,98.22,99.62,308300.0],["2024-04-23",99.61,101.27,98.93,100.78,287700.0],["2024-04-24",100.19,102.41,99.59,102.11,405900.0],["2024-04-25",99.96,101.98,97.08,98.72,556400.0],["2024-04-26",98.57,99.98,97.27,97.51,414800.0],["2024-04-29",97.68,99.9,97.68,98.68,437900.0],["2024-04-30",98.2,99.03,96.42,96.45,983100.0],["2024-05-01",96.62,97.44,95.26,95.56,282700.0],["2024-05-02",96.66,96.66,95.1,96.06,310000.0],["2024-05-03",97.45,97.88,95.68,96.15,282000.0],["2024-05-06",97.28,98.9,96.83,98.17,220600.0],["2024-05-07",98.68,99.67,98.34,98.81,272600.0],["2024-05-08",98.34,99.65,98.02,99.56,231400.0],["2024-05-09",99.65,99.65,98.17,99.36,212800.0],["2024-05-10",99.79,100.34,98.96,100.29,188400.0],["2024-05-13",101.14,101.65,99.21,99.22,165000.0],["2024-05-14",100.65,100.85,99.9,100.17,194500.0],["2024-05-15",100.94,102.58,100.76,102.54,215600.0],["2024-05-16",102.21,102.22,100.82,101.25,216100.0],["2024-05-17",101.62,101.62,100.71,101.12,207300.0],["2024-05-20",101.18,101.74,99.85,99.87,216300.0],["2024-05-21",99.77,99.77,98.25,98.42,210800.0],["2024-05-22",98.65,99.54,97.02,97.25,374900.0],["2024-05-23",97.75,97.78,94.8,95.32,493600.0],["2024-05-24",95.99,95.99,94.42,95.34,308700.0],["2024-05-28",95.78,96.59,92.75,93.51,410900.0],["2024-05-29",92.35,94.15,92.35,93.16,236400.0],["2024-05-30",93.2,93.86,91.87,92.15,283900.0],["2024-05-31",92.32,94.02,91.83,93.91,428300.0],["2024-06-03",94.69,95.12,93.26,94.07,275200.0],["2024-06-04",93.37,94.86,92.85,94.44,224800.0],["2024-06-05",94.9,95.57,93.91,95.21,203300.0],["2024-06-06",94.3,96.29,94.01,94.05,205300.0],["2024-06-07",93.58,94.53,93.27,93.73,201100.0],["2024-06-10",92.39,92.81,91.58,92.37,294800.0],["2024-06-11",92.02,92.57,90.38,91.0,451200.0],["2024-06-12",93.21,94.67,90.27,90.87,587100.0],["2024-06-13",90.85,91.33,88.81,89.45,432800.0],["2024-06-14",88.26,88.68,87.78,88.07,287900.0],["2024-06-17",87.6,88.03,87.16,87.44,323600.0],["2024-06-18",87.24,87.24,86.7,87.03,459300.0],["2024-06-20",86.67,89.75,86.19,88.65,408900.0],["2024-06-21",88.81,89.12,88.03,88.65,1221300.0],["2024-06-24",88.92,89.88,88.04,88.17,371900.0],["2024-06-25",88.22,88.62,86.76,87.15,378400.0],["2024-06-26",86.57,87.63,86.34,86.42,356100.0],["2024-06-27",86.84,88.4,86.69,87.93,525900.0],["2024-06-28",88.93,89.5,87.43,88.17,619300.0],["2024-07-01",88.23,89.08,86.52,86.8,320100.0],["2024-07-02",87.12,88.15,86.89,87.35,231900.0],["2024-07-03",87.53,88.29,87.32,87.61,114700.0],["2024-07-05",87.22,87.89,86.48,87.32,200500.0],["2024-07-08",87.97,88.48,87.0,87.21,210400.0],["2024-07-09",87.05,87.3,85.81,85.83,284500.0],["2024-07-10",86.04,86.54,85.33,86.31,216500.0],["2024-07-11",87.5,91.47,87.21,91.08,448500.0],["2024-07-12",91.78,95.01,91.6,94.67,405200.0],["2024-07-15",95.62,98.94,95.59,97.66,437900.0],["2024-07-16",98.73,104.55,98.22,103.15,665000.0],["2024-07-17",102.2,104.3,101.47,103.53,436800.0],["2024-07-18",102.55,105.67,102.42,103.66,406900.0],["2024-07-19",103.69,103.92,101.66,102.7,642400.0],["2024-07-22",101.7,103.36,100.7,102.49,405900.0],["2024-07-23",102.58,104.9,102.5,104.07,467000.0],["2024-07-24",104.27,105.0,101.8,101.83,518600.0],["2024-07-25",93.97,99.0,90.78,92.77,843900.0],["2024-07-26",93.63,96.35,93.57,94.86,378100.0],["2024-07-29",95.15,96.79,94.78,95.83,418700.0],["2024-07-30",96.0,96.52,94.89,95.17,621600.0],["2024-07-31",95.93,96.35,94.14,94.67,656700.0],["2024-08-01",94.19,95.81,91.06,92.11,338700.0],["2024-08-02",89.57,91.26,89.17,90.59,337400.0],["2024-08-05",86.96,87.33,84.93,85.57,327800.0],["2024-08-06",85.65,87.12,84.62,85.42,218200.0],["2024-08-07",86.86,87.81,85.11,85.15,235800.0],["2024-08-08",86.24,88.93,85.92,88.67,247300.0],["2024-08-09",88.61,89.2,87.68,88.35,183900.0],["2024-08-12",88.74,88.77,86.75,87.03,166200.0],["2024-08-13",87.94,89.06,87.57,88.62,189800.0],["2024-08-14",88.79,89.1,87.2,87.92,178100.0],["2024-08-15",90.35,91.78,89.85,90.78,221900.0],["2024-08-16",90.37,92.07,90.37,90.8,185700.0],["2024-08-19",90.95,92.41,90.95,92.38,206100.0],["2024-08-20",92.14,92.62,90.74,90.79,209600.0],["2024-08-21",92.05,93.86,91.99,93.82,212700.0],["2024-08-22",94.06,94.97,92.83,92.94,232700.0],["2024-08-23",93.72,96.75,93.72,96.13,271600.0],["2024-08-26",96.36,97.1,95.23,95.35,165300.0],["2024-08-27",94.84,95.77,94.61,95.26,244800.0],["2024-08-28",95.03,96.27,94.7,95.14,239700.0],["2024-08-29",96.21,98.18,95.61,96.94,309200.0],["2024-08-30",97.6,97.61,95.47,96.16,773300.0],["2024-09-03",95.0,96.85,92.7,92.71,241400.0],["2024-09-04",92.25,93.64,92.25,93.06,168200.0],["2024-09-05",93.17,93.36,91.5,92.02,209100.0],["2024-09-06",92.39,93.03,89.64,89.74,224500.0],["2024-09-09",88.85,90.96,88.83,89.97,300000.0],["2024-09-10",90.17,91.6,89.58,91.3,314800.0],["2024-09-11",90.45,90.6,87.94,89.17,293400.0],["2024-09-12",89.89,90.25,88.54,89.74,178800.0],["2024-09-13",91.22,93.06,90.59,92.72,176400.0],["2024-09-16",92.58,94.26,92.58,93.91,162700.0],["2024-09-17",93.13,94.0,91.77,92.51,305900.0],["2024-09-18",92.97,94.18,91.98,92.09,283100.0],["2024-09-19",94.43,94.83,92.57,93.98,301800.0],["2024-09-20",93.46,94.54,93.05,93.25,840800.0],["2024-09-23",93.67,94.42,93.01,94.14,242400.0],["2024-09-24",94.36,94.36,92.06,92.2,186300.0],["2024-09-25",92.23,92.73,91.43,92.17,240200.0],["2024-09-26",93.4,94.8,93.4,94.14,220500.0],["2024-09-27",95.03,95.61,92.4,93.36,230000.0],["2024-09-30",92.37,93.57,91.91,93.23,233400.0],["2024-10-01",93.0,93.54,92.01,93.22,256200.0],["2024-10-02",92.82,94.19,92.16,94.11,235300.0],["2024-10-03",93.24,94.04,92.3,92.58,237500.0],["2024-10-04",93.92,95.14,93.12,94.26,189700.0],["2024-10-07",93.36,94.37,92.95,94.02,234400.0],["2024-10-08",94.39,94.63,93.0,94.16,206100.0],["2024-10-09",94.32,95.62,93.7,94.99,150000.0],["2024-10-10",93.98,94.44,93.35,94.33,152400.0],["2024-10-11",94.56,96.61,94.56,96.41,182700.0],["2024-10-14",96.67,97.9,96.5,97.65,125100.0],["2024-10-15",97.8,99.74,97.1,97.45,227900.0],["2024-10-16",98.13,99.65,97.48,99.13,340600.0],["2024-10-17",97.6,98.77,96.42,98.71,294500.0],["2024-10-18",98.86,98.86,95.15,95.4,292700.0],["2024-10-21",95.69,95.69,92.96,93.12,242000.0],["2024-10-22",92.8,93.38,92.15,92.66,250800.0],["2024-10-23",92.44,94.63,92.44,93.04,442700.0],["2024-10-24",93.83,95.26,91.73,93.87,696800.0],["2024-10-25",94.1,95.99,92.65,92.75,247000.0],["2024-10-28",93.66,94.62,93.47,93.93,211500.0],["2024-10-29",93.0,95.11,92.36,95.08,382500.0],["2024-10-30",94.69,95.78,94.27,94.43,315400.0],["2024-10-31",94.11,94.59,91.96,92.1,343300.0],["2024-11-01",92.68,92.86,90.69,91.06,293900.0],["2024-11-04",91.05,92.38,90.77,91.43,200500.0],["2024-11-05",91.34,93.0,91.34,92.66,194000.0],["2024-11-06",98.52,101.66,97.83,100.79,583800.0],["2024-11-07",100.53,100.77,98.75,99.07,242400.0],["2024-11-08",99.55,99.78,98.06,98.38,230900.0],["2024-11-11",99.35,100.43,98.61,99.8,266300.0],["2024-11-12",99.73,99.92,96.69,97.38,294400.0],["2024-11-13",97.79,97.79,95.22,95.4,288900.0],["2024-11-14",95.7,95.7,91.22,91.79,429700.0],["2024-11-15",92.26,92.26,87.74,87.89,701500.0],["2024-11-18",87.7,88.05,85.61,85.74,386400.0],["2024-11-19",84.83,85.21,84.06,84.39,391600.0],["2024-11-20",84.36,85.38,83.71,85.08,386800.0],["2024-11-21",85.2,85.9,84.46,84.5,1609700.0],["2024-11-22",86.7,90.6,86.7,89.24,893400.0],["2024-11-25",90.17,92.09,90.12,91.34,785100.0],["2024-11-26",90.79,91.51,89.94,90.89,362600.0],["2024-11-27",91.31,92.65,90.81,90.98,307400.0],["2024-11-29",91.79,92.26,91.24,91.55,230400.0],["2024-12-02",91.62,92.37,90.73,92.07,377200.0],["2024-12-03",92.54,92.54,89.71,90.26,253300.0],["2024-12-04",90.43,90.74,89.65,90.65,234400.0],["2024-12-05",90.25,90.33,88.59,88.93,240800.0],["2024-12-06",89.4,89.97,87.59,88.73,289300.0],["2024-12-09",89.79,91.06,89.56,90.13,282000.0],["2024-12-10",89.63,90.41,88.03,89.61,253200.0],["2024-12-11",89.97,90.45,89.19,89.58,261000.0],["2024-12-12",89.15,89.88,87.37,88.37,248900.0],["2024-12-13",87.9,89.42,87.65,88.02,312600.0],["2024-12-16",87.58,89.38,86.88,88.56,398500.0],["2024-12-17",87.77,88.8,86.04,87.17,275800.0],["2024-12-18",87.76,88.11,82.75,83.2,301200.0],["2024-12-19",84.05,85.37,83.37,84.69,283400.0],["2024-12-20",83.57,85.5,83.57,83.87,1131700.0],["2024-12-23",83.59,83.93,82.93,83.56,253100.0],["2024-12-24",83.56,84.15,83.33,84.15,87400.0],["2024-12-26",83.32,85.02,83.24,84.95,156100.0],["2024-12-27",84.32,84.92,82.82,83.69,320300.0],["2024-12-30",83.11,84.0,82.04,83.47,149000.0],["2024-12-31",84.02,84.79,82.75,83.34,316600.0],["2025-01-02",84.24,84.44,82.15,82.86,270300.0],["2025-01-03",82.92,85.2,82.8,85.05,196800.0],["2025-01-06",85.58,87.0,85.03,85.27,231300.0],["2025-01-07",85.11,86.64,84.28,86.34,670500.0],["2025-01-08",85.74,87.02,85.03,86.92,321300.0],["2025-01-10",85.35,86.34,84.87,86.01,380400.0],["2025-01-13",85.44,87.99,85.29,87.53,296800.0],["2025-01-14",87.53,88.68,86.95,87.84,236100.0],["2025-01-15",89.48,89.48,88.2,89.1,177700.0],["2025-01-16",89.36,89.99,88.96,89.31,172900.0],["2025-01-17",90.47,90.48,88.25,88.45,311400.0],["2025-01-21",89.68,91.98,89.68,91.76,331400.0],["2025-01-22",91.51,92.34,91.14,91.65,277900.0],["2025-01-23",91.36,92.61,90.67,92.57,308600.0],["2025-01-24",92.05,92.49,91.13,92.27,228200.0],["2025-01-27",91.99,94.03,91.66,93.96,263800.0],["2025-01-28",93.43,95.29,93.06,93.12,318500.0],["2025-01-29",92.81,93.6,92.61,93.22,236600.0],["2025-01-30",93.95,93.95,87.73,88.87,556500.0],["2025-01-31",88.85,89.96,88.09,88.21,735500.0],["2025-02-03",86.46,88.07,85.28,87.4,395400.0],["2025-02-04",87.23,88.05,86.68,87.0,469100.0],["2025-02-05",87.83,88.15,86.45,87.88,588200.0],["2025-02-06",84.58,88.13,81.64,82.73,857200.0],["2025-02-07",83.11,83.64,78.69,78.77,674200.0],["2025-02-10",79.47,81.54,79.32,80.21,661200.0],["2025-02-11",78.43,81.62,78.43,79.47,741700.0],["2025-02-12",78.12,79.01,77.23,77.36,357000.0],["2025-02-13",77.54,78.28,77.01,77.25,408400.0],["2025-02-14",77.64,77.8,74.94,75.41,709500.0],["2025-02-18",75.32,75.57,72.76,73.2,480500.0],["2025-02-19",72.2,73.22,71.64,72.54,647000.0],["2025-02-20",72.12,72.56,69.54,69.94,652000.0],["2025-02-21",70.47,70.47,67.01,67.42,772400.0],["2025-02-24",67.58,69.16,66.69,68.63,558300.0],["2025-02-25",68.61,70.69,68.55,70.3,822900.0],["2025-02-26",70.11,70.8,68.92,69.45,556400.0],["2025-02-27",69.08,69.33,67.75,67.99,538400.0],["2025-02-28",67.62,68.54,66.78,67.38,911200.0],["2025-03-03",67.62,67.87,63.94,65.1,850100.0],["2025-03-04",64.45,67.04,63.92,66.01,578400.0],["2025-03-05",65.81,66.58,64.5,65.44,508400.0],["2025-03-06",65.23,68.87,65.01,68.48,695300.0],["2025-03-07",67.87,72.11,67.62,71.29,680000.0],["2025-03-10",71.0,72.94,70.51,71.6,835400.0],["2025-03-11",71.79,73.13,70.68,71.26,829500.0],["2025-03-12",71.48,71.74,66.86,67.81,387500.0],["2025-03-13",67.69,68.7,66.33,67.03,430400.0],["2025-03-14",67.53,68.72,66.67,68.05,385500.0],["2025-03-17",68.15,69.63,67.53,68.74,288400.0],["2025-03-18",68.06,68.68,67.54,68.05,346200.0],["2025-03-19",68.26,69.04,67.3,68.0,324800.0],["2025-03-20",67.19,67.38,64.26,64.46,496700.0],["2025-03-21",63.37,64.51,63.08,63.66,1539400.0],["2025-03-24",64.52,65.51,63.05,63.73,550600.0],["2025-03-25",64.19,64.96,64.03,64.34,524000.0],["2025-03-26",64.45,65.15,64.0,64.33,329100.0],["2025-03-27",64.46,64.79,63.62,64.22,310200.0],["2025-03-28",64.01,64.46,62.64,63.02,338900.0],["2025-03-31",62.59,63.76,61.7,63.02,576300.0],["2025-04-01",62.62,63.24,62.0,62.71,384700.0],["2025-04-02",61.93,64.29,61.8,63.92,436000.0],["2025-04-03",61.23,62.76,60.61,61.62,540300.0],["2025-04-04",59.91,62.42,59.83,61.25,580800.0],["2025-04-07",59.78,62.75,57.86,58.68,631900.0],["2025-04-08",60.13,61.21,55.95,56.85,637100.0],["2025-04-09",56.27,62.42,56.0,61.58,643500.0],["2025-04-10",59.75,60.11,57.43,59.33,453500.0],["2025-04-11",59.09,60.7,58.66,60.13,516800.0],["2025-04-14",60.87,60.96,59.72,60.25,484600.0],["2025-04-15",59.72,60.34,58.43,58.94,285300.0],["2025-04-16",59.1,59.54,58.28,59.28,342700.0],["2025-04-17",58.79,59.44,57.73,58.23,398600.0],["2025-04-21",57.83,57.83,56.32,56.98,383300.0],["2025-04-22",57.45,58.28,57.19,58.07,338600.0],["2025-04-23",59.3,60.73,58.35,58.55,518300.0],["2025-04-24",55.83,55.83,47.64,51.76,1482000.0],["2025-04-25",50.83,51.8,49.54,51.37,777000.0],["2025-04-28",51.51,51.98,49.8,51.06,626200.0],["2025-04-29",50.96,51.31,50.19,50.86,679500.0],["2025-04-30",50.37,50.72,49.8,50.38,744300.0],["2025-05-01",50.4,51.14,49.85,50.71,808700.0],["2025-05-02",51.4,52.47,51.22,51.95,621500.0],["2025-05-05",51.26,53.39,51.26,52.1,835400.0],["2025-05-06",52.09,53.25,51.45,52.66,671700.0],["2025-05-07",53.14,54.56,53.14,54.5,780500.0],["2025-05-08",55.33,56.78,54.92,56.42,503600.0],["2025-05-09",56.13,56.64,55.53,55.69,375600.0],["2025-05-12",57.7,58.36,56.4,58.26,501500.0],["2025-05-13",58.26,58.26,56.73,56.81,452300.0],["2025-05-14",56.32,56.7,55.0,55.02,326600.0],["2025-05-15",54.77,56.21,54.67,56.0,521000.0],["2025-05-16",55.83,57.02,55.27,56.63,379900.0],["2025-05-19",55.96,56.54,55.79,56.29,322500.0],["2025-05-20",56.12,56.85,55.77,56.42,438200.0],["2025-05-21",55.5,55.9,53.97,54.23,358500.0],["2025-05-22",54.11,54.5,53.73,54.21,278600.0],["2025-05-23",53.09,53.79,52.89,53.55,397200.0],["2025-05-27",54.24,55.4,53.79,55.29,305700.0],["2025-05-28",55.25,55.36,52.65,52.69,406300.0],["2025-05-29",53.02,53.36,52.43,52.86,265300.0],["2025-05-30",52.62,53.08,52.02,52.81,697700.0],["2025-06-02",52.49,52.7,50.95,51.72,510400.0],["2025-06-03",51.46,53.01,51.04,52.78,392000.0],["2025-06-04",52.59,53.12,52.5,52.84,337500.0],["2025-06-05",52.82,53.09,52.44,52.58,406800.0],["2025-06-06",53.46,53.8,52.64,53.26,475100.0],["2025-06-09",53.8,54.59,53.58,54.27,274100.0],["2025-06-10",54.45,55.86,54.12,54.96,344800.0],["2025-06-11",55.31,55.54,52.89,53.46,467700.0],["2025-06-12",52.95,53.31,52.61,52.92,449600.0],["2025-06-13",51.89,52.68,51.4,51.6,427200.0],["2025-06-16",52.04,52.04,50.53,51.89,455900.0],["2025-06-17",51.3,51.93,50.88,50.98,471900.0],["2025-06-18",50.9,50.9,49.01,49.26,692400.0],["2025-06-20",49.53,49.6,48.42,48.58,833200.0],["2025-06-23",48.22,49.19,48.09,49.17,545600.0],["2025-06-24",49.63,50.23,49.18,49.81,437400.0],["2025-06-25",49.77,50.77,49.45,49.89,419200.0],["2025-06-26",50.23,50.59,49.36,50.24,672900.0],["2025-06-27",50.29,50.81,49.5,50.16,872600.0],["2025-06-30",50.64,50.64,49.67,49.93,512400.0],["2025-07-01",49.63,53.36,49.63,52.03,683100.0],["2025-07-02",52.03,52.42,51.11,52.2,487900.0],["2025-07-03",52.81,53.04,52.24,52.84,338200.0],["2025-07-07",50.7,51.14,48.01,49.56,944000.0],["2025-07-08",49.82,51.9,49.51,51.19,861700.0],["2025-07-09",51.31,52.02,50.38,51.34,342800.0],["2025-07-10",51.04,51.67,50.41,50.52,455300.0],["2025-07-11",50.11,50.23,48.58,48.62,409100.0],["2025-07-14",48.33,48.98,47.91,48.5,564800.0],["2025-07-15",48.72,48.87,46.93,47.05,434500.0],["2025-07-16",47.17,48.21,46.64,48.05,521800.0],["2025-07-17",47.99,50.1,47.99,49.52,651000.0],["2025-07-18",49.82,49.82,48.05,48.41,457300.0],["2025-07-21",48.66,48.88,48.2,48.25,340400.0],["2025-07-22",48.46,49.78,48.3,49.73,446500.0],["2025-07-23",50.35,50.63,49.36,50.02,758800.0],["2025-07-24",59.09,60.75,55.22,55.65,1666500.0],["2025-07-25",55.44,55.65,54.04,54.74,1301700.0],["2025-07-28",54.69,55.28,54.09,54.28,524800.0],["2025-07-29",54.28,54.61,53.27,53.54,507100.0],["2025-07-30",53.24,53.53,51.3,51.83,518600.0],["2025-07-31",50.84,51.46,50.0,50.14,742600.0],["2025-08-01",50.55,51.01,48.38,48.6,753400.0],["2025-08-04",48.63,51.12,48.63,51.08,742300.0],["2025-08-05",51.08,52.1,50.69,51.29,809000.0],["2025-08-06",51.2,51.83,49.78,50.53,858200.0],["2025-08-07",51.18,51.69,49.62,50.2,612100.0],["2025-08-08",50.3,51.04,49.36,49.44,519900.0],["2025-08-11",49.55,51.03,48.64,48.95,434300.0],["2025-08-12",49.21,50.37,48.58,50.36,348400.0],["2025-08-13",49.74,52.25,49.74,52.1,494600.0],["2025-08-14",51.55,51.82,50.35,50.67,380700.0],["2025-08-15",50.97,52.15,50.7,51.77,749100.0],["2025-08-18",52.06,53.71,51.94,52.77,695500.0],["2025-08-19",53.1,54.11,52.14,52.63,484700.0],["2025-08-20",52.7,53.1,51.39,51.57,406100.0],["2025-08-21",51.18,51.67,50.52,51.44,364100.0],["2025-08-22",52.0,54.29,51.61,54.14,448300.0],["2025-08-25",54.09,54.82,52.89,52.92,299700.0],["2025-08-26",52.68,53.53,52.12,52.54,552700.0],["2025-08-27",52.45,53.39,52.45,53.35,357300.0],["2025-08-28",53.55,53.83,52.45,53.25,334600.0],["2025-08-29",53.31,54.26,53.31,54.25,690800.0],["2025-09-02",53.5,54.0,52.19,53.77,612900.0],["2025-09-03",53.18,53.75,52.7,53.66,429900.0],["2025-09-04",53.61,53.61,51.94,52.45,445400.0],["2025-09-05",52.59,54.14,52.08,53.07,458400.0],["2025-09-08",52.79,53.01,51.52,52.43,445900.0],["2025-09-09",54.23,54.89,52.16,52.37,850600.0],["2025-09-10",51.88,52.42,50.77,50.86,582200.0],["2025-09-11",51.0,53.16,50.74,53.16,744000.0],["2025-09-12",53.19,53.5,51.45,51.5,343300.0],["2025-09-15",51.89,52.16,50.83,51.24,482700.0],["2025-09-16",51.15,51.6,50.76,50.84,300100.0],["2025-09-17",50.88,51.81,49.21,49.51,592800.0],["2025-09-18",49.8,51.63,49.76,51.28,1439500.0],["2025-09-19",51.37,51.49,48.77,49.24,1369600.0],["2025-09-22",49.5,50.65,48.99,50.35,654700.0],["2025-09-23",50.53,50.67,48.56,48.59,494100.0],["2025-09-24",48.61,49.27,48.42,49.16,663300.0],["2025-09-25",49.06,49.23,47.05,47.33,499000.0],["2025-09-26",47.37,48.02,47.37,47.87,498100.0],["2025-09-29",48.04,48.19,46.67,47.36,588900.0],["2025-09-30",47.36,47.63,46.51,47.35,616600.0],["2025-10-01",47.23,48.43,47.23,48.27,674000.0],["2025-10-02",48.01,48.74,47.26,47.9,561900.0],["2025-10-03",48.1,49.05,48.1,48.63,451500.0],["2025-10-06",48.95,49.18,48.22,49.07,527500.0],["2025-10-07",49.21,49.3,47.43,47.73,607700.0],["2025-10-08",47.94,48.59,47.36,48.34,419900.0],["2025-10-09",48.46,48.46,47.48,47.58,367700.0],["2025-10-10",47.94,48.02,45.3,45.41,678200.0],["2025-10-13",45.41,47.0,45.1,46.89,643900.0],["2025-10-14",46.39,48.16,46.39,47.74,562500.0],["2025-10-15",47.85,48.0,46.18,46.29,437900.0],["2025-10-16",46.49,46.6,45.53,45.77,579200.0],["2025-10-17",45.6,46.32,45.35,46.08,418600.0],["2025-10-20",46.41,47.19,46.16,46.64,554800.0],["2025-10-21",46.49,48.05,46.49,48.02,467200.0],["2025-10-22",47.66,48.68,47.34,48.33,915300.0],["2025-10-23",44.85,47.78,42.77,44.5,1176200.0],["2025-10-24",45.44,46.92,45.13,46.49,1012700.0],["2025-10-27",46.85,47.0,45.37,46.17,543900.0],["2025-10-28",45.8,45.94,45.0,45.37,621200.0],["2025-10-29",45.12,46.13,44.48,44.55,508200.0],["2025-10-30",44.4,45.28,43.78,43.83,619600.0],["2025-10-31",43.51,44.89,43.25,44.76,726700.0],["2025-11-03",44.67,44.83,43.57,44.45,685300.0],["2025-11-04",44.17,45.49,43.84,44.31,635100.0],["2025-11-05",44.51,45.22,43.89,44.98,858000.0],["2025-11-06",44.68,45.26,43.32,43.62,674300.0],["2025-11-07",43.42,44.08,42.9,43.68,742700.0],["2025-11-10",43.98,44.51,43.18,43.5,466300.0],["2025-11-11",43.72,45.34,43.36,44.78,673900.0],["2025-11-12",44.98,45.76,44.78,45.44,488000.0],["2025-11-13",44.83,46.03,44.33,44.44,475200.0],["2025-11-14",44.1,44.64,42.61,42.77,745700.0],["2025-11-17",42.66,42.76,41.52,41.55,487900.0],["2025-11-18",41.35,41.89,41.01,41.35,491500.0],["2025-11-19",41.31,41.43,40.24,40.44,455100.0],["2025-11-20",40.6,41.43,39.25,40.01,813000.0],["2025-11-21",40.8,43.91,40.56,42.99,836800.0],["2025-11-24",42.87,44.59,42.56,44.56,983000.0],["2025-11-25",44.73,46.49,44.54,45.6,868500.0],["2025-11-26",45.36,45.76,45.12,45.28,435300.0],["2025-11-28",45.32,45.85,44.94,45.01,300700.0],["2025-12-01",44.85,46.01,44.65,45.38,615200.0],["2025-12-02",45.53,46.03,45.14,45.45,447400.0],["2025-12-03",45.66,46.56,45.2,45.43,586100.0],["2025-12-04",45.69,46.31,45.16,45.82,534400.0],["2025-12-05",45.73,46.02,44.99,45.45,523500.0],["2025-12-08",45.5,45.62,44.67,44.88,673200.0],["2025-12-09",44.84,46.31,44.84,45.27,535700.0],["2025-12-10",45.27,46.61,44.95,46.48,475100.0],["2025-12-11",46.5,47.67,46.3,47.62,733400.0],["2025-12-12",47.86,48.13,47.56,48.07,616300.0],["2025-12-15",48.38,48.58,47.44,47.95,740100.0],["2025-12-16",47.93,48.28,47.43,47.75,612700.0],["2025-12-17",47.61,49.07,47.61,48.73,577100.0],["2025-12-18",49.18,49.62,48.66,49.05,587500.0],["2025-12-19",48.82,49.17,48.29,48.8,1163600.0],["2025-12-22",48.69,49.52,48.69,49.06,520600.0],["2025-12-23",48.76,49.19,48.26,48.92,432100.0],["2025-12-24",48.79,50.11,48.74,49.85,220500.0],["2025-12-26",49.68,50.2,49.6,50.02,360900.0],["2025-12-29",49.99,50.25,49.54,49.83,391900.0],["2025-12-30",49.59,50.1,49.25,49.26,325800.0],["2025-12-31",49.17,49.25,48.1,48.17,398700.0],["2026-01-02",48.19,48.58,46.42,46.66,446800.0],["2026-01-05",45.92,48.59,45.92,47.81,699000.0],["2026-01-06",47.53,48.36,47.39,48.24,426600.0],["2026-01-07",48.49,49.12,48.23,48.37,361200.0],["2026-01-08",48.21,50.89,48.21,50.48,456200.0],["2026-01-09",50.6,51.53,49.78,51.21,416900.0],["2026-01-12",51.08,51.12,50.16,50.8,444300.0],["2026-01-13",50.83,51.21,48.78,48.8,349400.0],["2026-01-14",48.99,50.04,48.97,49.38,391700.0],["2026-01-15",49.27,50.12,49.08,50.02,474200.0],["2026-01-16",50.02,50.02,48.61,48.97,397500.0],["2026-01-20",48.23,50.41,48.23,48.58,700800.0],["2026-01-21",49.45,51.62,49.08,51.05,639700.0],["2026-01-22",51.44,52.4,51.23,51.52,436900.0],["2026-01-23",51.21,51.76,50.31,51.04,381300.0],["2026-01-26",51.02,51.47,50.14,50.74,325400.0],["2026-01-27",51.34,51.81,49.77,50.63,496200.0],["2026-01-28",50.66,50.66,48.85,49.31,395100.0],["2026-01-29",49.37,50.18,48.26,49.65,594500.0],["2026-01-30",49.01,52.14,49.01,52.09,776700.0],["2026-02-02",51.83,53.39,51.77,53.25,847000.0],["2026-02-03",51.86,53.3,49.6,50.77,873900.0],["2026-02-04",50.42,53.36,50.05,53.28,758200.0],["2026-02-05",51.62,54.94,50.0,53.07,992100.0],["2026-02-06",52.94,54.17,51.76,52.5,873400.0],["2026-02-09",52.35,52.52,49.97,50.06,759400.0],["2026-02-10",50.31,50.87,48.27,49.34,698300.0],["2026-02-11",49.06,49.43,41.92,42.51,1761000.0],["2026-02-12",42.59,42.59,40.58,41.85,1304600.0],["2026-02-13",42.24,43.09,41.38,41.43,909600.0],["2026-02-17",41.82,42.46,40.87,41.25,586300.0],["2026-02-18",41.13,43.3,41.13,43.12,949800.0],["2026-02-19",42.7,44.75,42.25,44.49,625900.0],["2026-02-20",44.34,45.46,43.97,45.25,808500.0],["2026-02-23",44.24,44.61,40.92,40.94,662600.0],["2026-02-24",40.92,41.99,40.42,40.5,583900.0],["2026-02-25",40.69,41.24,39.59,41.04,453000.0],["2026-02-26",41.6,43.83,41.03,43.36,712000.0],["2026-02-27",42.71,43.42,41.12,42.9,859500.0],["2026-03-02",42.0,43.16,40.95,40.97,556500.0],["2026-03-03",40.26,42.48,40.26,41.98,648100.0],["2026-03-04",42.54,42.74,41.35,41.95,436600.0],["2026-03-05",41.93,43.63,41.7,43.13,505000.0],["2026-03-06",42.82,43.46,41.79,42.89,643500.0],["2026-03-09",42.18,42.44,38.7,40.33,976300.0],["2026-03-10",40.14,40.88,38.51,39.51,1038700.0],["2026-03-11",39.63,39.99,37.74,38.67,569600.0],["2026-03-12",37.99,39.1,36.74,36.81,669100.0],["2026-03-13",37.24,37.41,35.69,36.41,751600.0],["2026-03-16",36.51,37.07,36.19,36.43,569900.0],["2026-03-17",36.84,38.13,36.47,37.06,639700.0],["2026-03-18",36.56,37.07,35.51,35.69,719600.0],["2026-03-19",35.42,36.49,35.04,35.37,487200.0],["2026-03-20",35.21,36.17,34.59,36.08,8368800.0],["2026-03-23",36.44,38.83,36.1,38.09,1379100.0],["2026-03-24",37.45,38.48,36.25,38.02,1105600.0],["2026-03-25",38.45,39.22,37.28,38.62,957200.0],["2026-03-26",38.33,40.16,38.33,39.9,756700.0],["2026-03-27",39.46,39.52,37.45,37.56,665400.0],["2026-03-30",37.66,38.88,37.66,38.24,526600.0],["2026-03-31",38.81,39.62,38.0,38.71,501100.0],["2026-04-01",38.86,39.16,37.8,38.47,446500.0],["2026-04-02",37.93,39.73,37.44,39.05,386200.0],["2026-04-06",38.91,39.03,38.23,38.4,454900.0],["2026-04-07",38.24,38.91,37.86,38.59,652900.0],["2026-04-08",39.51,39.83,37.48,37.63,497100.0],["2026-04-09",37.17,37.28,35.72,37.28,793600.0],["2026-04-10",37.03,37.03,34.76,35.32,527900.0],["2026-04-13",35.11,37.84,34.89,37.78,697000.0],["2026-04-14",38.0,38.73,37.52,38.04,710200.0],["2026-04-15",38.47,39.48,38.27,39.05,594800.0],["2026-04-16",39.31,39.98,38.76,39.22,340600.0],["2026-04-17",39.7,40.0,38.92,39.44,653400.0],["2026-04-20",39.27,40.71,39.14,40.04,649600.0],["2026-04-21",40.33,41.71,40.33,40.55,637600.0],["2026-04-22",40.73,41.1,40.09,40.43,553700.0],["2026-04-23",24.3,25.38,19.31,19.53,10048800.0],["2026-04-24",20.1,20.27,18.5,18.97,2569000.0],["2026-04-27",20.15,21.57,19.88,20.99,2858400.0],["2026-04-28",21.48,22.97,21.48,22.12,2422300.0],["2026-04-29",22.0,23.13,21.92,22.92,3007600.0],["2026-04-30",22.65,23.13,20.94,21.1,2140300.0],["2026-05-01",21.41,21.74,20.94,21.18,2456700.0],["2026-05-04",21.25,22.0,20.54,20.74,2060000.0],["2026-05-05",20.63,21.08,19.82,21.02,1352500.0],["2026-05-06",20.39,21.05,20.24,20.61,1086400.0],["2026-05-07",20.67,21.39,20.41,20.87,1271300.0],["2026-05-08",20.49,20.75,20.01,20.32,818800.0],["2026-05-11",20.0,20.28,18.88,18.9,1144100.0],["2026-05-12",18.99,19.41,17.63,17.88,1514800.0],["2026-05-13",17.6,17.62,16.9,17.35,1584900.0],["2026-05-14",17.19,18.02,17.01,17.91,1167600.0],["2026-05-15",17.91,18.75,17.71,17.96,1071000.0],["2026-05-18",17.93,19.5,17.81,19.1,1862900.0],["2026-05-19",19.53,19.88,18.78,18.82,1051300.0],["2026-05-20",18.6,18.7,17.76,18.21,1198600.0],["2026-05-21",18.15,19.19,17.46,19.12,1211800.0],["2026-05-22",18.6,19.54,18.59,19.5,1096300.0],["2026-05-26",19.5,19.57,18.96,19.26,1124600.0],["2026-05-27",19.46,20.14,19.22,20.05,1022100.0],["2026-05-28",20.1,20.94,19.78,20.9,1132700.0],["2026-05-29",21.57,22.77,20.91,22.68,1957300.0],["2026-06-01",21.88,23.64,21.88,23.2,1333400.0],["2026-06-02",23.0,23.0,21.79,22.43,1255100.0],["2026-06-03",21.88,21.88,20.29,20.53,944900.0],["2026-06-04",21.22,21.59,20.19,20.6,842100.0],["2026-06-05",20.92,21.09,19.94,20.13,814400.0],["2026-06-08",19.83,20.66,19.53,20.11,736700.0],["2026-06-09",20.0,20.66,19.73,20.52,807400.0],["2026-06-10",20.34,20.93,19.78,20.32,687500.0],["2026-06-11",19.83,20.39,19.33,20.2,694300.0],["2026-06-12",19.9,21.58,19.78,21.02,831800.0],["2026-06-15",20.94,21.36,20.58,20.85,883800.0],["2026-06-16",20.82,21.38,20.5,21.02,677400.0],["2026-06-17",20.68,21.51,19.87,20.06,871300.0],["2026-06-18",20.19,20.19,18.75,19.08,1859500.0],["2026-06-22",19.08,19.08,17.13,17.63,1318200.0],["2026-06-23",17.95,18.49,17.87,17.9,850500.0],["2026-06-24",17.63,18.52,17.61,18.31,934500.0],["2026-06-25",18.0,18.33,16.99,17.06,850900.0],["2026-06-26",16.91,19.61,16.91,19.61,2754000.0],["2026-06-29",19.69,19.69,18.65,18.72,1085500.0],["2026-06-30",18.43,18.61,17.52,17.87,855000.0],["2026-07-01",18.53,18.95,17.53,17.56,1370900.0],["2026-07-02",17.86,18.32,17.0,17.66,1133400.0],["2026-07-06",17.61,18.24,17.16,17.34,990060.008515],["2026-07-07",17.98,18.905,17.675,18.37,1127794.791797],["2026-07-08",18.12,18.56,17.6604,17.76,1198687.425109],["2026-07-09",17.28,18.61,17.02,18.56,915856.034429],["2026-07-10",19,19.1847,17.39,17.54,745347.909362],["2026-07-13",18.07,18.65,18,18.28,860380.899258],["2026-07-14",17.5,17.755,16.9,17.11,831328.626214],["2026-07-15",17.33,18.07,17.225,17.26,810803.489814],["2026-07-16",17.74,19.125,17.59,18.68,1083131.533262],["2026-07-17",18.81,19.26,18.24,18.73,899592.380816],["2026-07-20",18.39,18.53,17.73,18.35,910393.405523],["2026-07-21",17.83,18.515,17.67,18.31,637671.618926],["2026-07-22",20.03,21.3699,19.885,20.38,1132989.442911],["2026-07-23",20.38,20.41,19.28,19.64,850906.0314],["2026-07-24",19.69,21.26,19.3,20.6,831591.264161],["2026-07-27",21.27,22.07,20.88,21.56,1161477.145328],["2026-07-28",22.47,23.55,22.22,23.25,1365277.1952],["2026-07-29",23.04,24.02,22.795,23.41,1523163.322153],["2026-07-30",24.15,28.36,23.99,27.57,1852803.985846],["2026-07-31",27.23,28.9,26.7,28.44,1661558.572179],["2026-08-03",29.11,30.71,28.99,29.8,1685035.765521],["2026-08-04",28.57,30.86,28.57,30.72,1156159.98423],["2026-08-05",30.88,31.7,30.18,31.64,1091374.110627],["2026-08-06",31.25,31.9399,30.8,31.57,882119.907632],["2026-08-07",31.9,33.0599,31.75,32.22,765347.396281],["2026-08-10",31.43,32.45,30.76,32.39,137494.088298],["2026-08-11",32,33.11,31.2585,32.83,656887.386064],["2026-08-12",32.2,32.9,31.24,32.72,1240342.189645],["2026-08-13",32.81,33.78,32.1,33.45,536242.829773],["2026-08-14",32.95,33.4962,31.49,31.67,584660.174494],["2026-08-17",30.495,32.03,30.495,30.86,705830.655315],["2026-08-18",31.43,31.8316,30.55,30.79,755825.832019],["2026-08-19",30.74,33.04,30.7,31.95,601978.942785],["2026-08-20",32.04,32.68,31.54,32.17,467104.371585],["2026-08-21",32.15,33.32,31.42,32.7,623947.563332],["2026-08-24",32.75,33.36,32.22,32.5,477965.854273],["2026-08-25",32.01,33.7326,31.41,31.56,320945.779725],["2026-08-26",31.09,31.67,30.71,31.45,388909.298459],["2026-08-27",31.26,32.08,31.26,31.64,455656.398595],["2026-08-28",31.33,32.49,31.265,31.95,814502.420176],["2026-08-31",31.6,32.62,31.51,32.42,814714.205115],["2026-09-01",32.42,33.09,30.17,30.28,676333.393881],["2026-09-02",30.22,31.56,30.215,30.88,741956.946397],["2026-09-03",31.78,32.7699,30.91,31.83,1171453.239594],["2026-09-04",31.42,32.68,30.92,32.55,578484.135589],["2026-09-08",32.01,32.01,30.09,30.92,630764.521255],["2026-09-09",30.94,31.145,29.71,30.6,582751.691183],["2026-09-10",30.46,31.02,29.94,30.39,441511.933469],["2026-09-11",30.63,31.5,30.24,31.47,416563.383623],["2026-09-14",31.5,34.37,31.5,34.05,1042583.113121]]}