{"t":"EZPW","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1991-08-27",3.8589,3.8589,3.3663,3.4484,5754000.0],["1991-08-28",3.2021,3.4484,3.2021,3.4484,1383600.0],["1991-08-29",3.3663,3.5305,3.3663,3.5305,236400.0],["1991-08-30",3.5305,3.5305,3.3663,3.3663,260700.0],["1991-09-03",3.4484,3.4484,3.2842,3.2842,389100.0],["1991-09-04",3.3663,3.3663,3.2021,3.2431,610500.0],["1991-09-05",3.2021,3.2842,3.2021,3.2431,377100.0],["1991-09-06",3.2021,3.2842,3.12,3.12,261900.0],["1991-09-09",3.2842,3.2842,3.12,3.2021,27900.0],["1991-09-10",3.12,3.2021,2.9558,3.12,674100.0],["1991-09-11",3.0379,3.2021,3.0379,3.161,151200.0],["1991-09-12",3.2021,3.3663,3.12,3.2021,204000.0],["1991-09-13",3.3252,3.4484,3.2842,3.2842,605400.0],["1991-09-16",3.4484,3.7768,3.2842,3.6537,1143900.0],["1991-09-17",3.6126,3.7768,3.5305,3.6947,173400.0],["1991-09-18",3.5305,3.6947,3.5305,3.6947,219300.0],["1991-09-19",3.6126,3.7768,3.5305,3.6126,210300.0],["1991-09-20",3.6947,3.7768,3.5305,3.5715,675300.0],["1991-09-23",3.6947,3.6947,3.3663,3.5305,255000.0],["1991-09-24",3.6126,3.6126,3.3663,3.3663,65400.0],["1991-09-25",3.6126,3.7768,3.3663,3.6537,146700.0],["1991-09-26",3.8589,3.8589,3.6126,3.7768,97800.0],["1991-09-27",3.6947,3.941,3.6947,3.941,179400.0],["1991-09-30",3.941,3.941,3.6947,3.7768,541800.0],["1991-10-01",3.7768,3.941,3.7768,3.7768,144000.0],["1991-10-02",3.941,3.941,3.7358,3.941,542100.0],["1991-10-03",3.941,3.941,3.7768,3.941,54300.0],["1991-10-04",3.941,3.941,3.7768,3.8589,100800.0],["1991-10-07",3.7768,3.941,3.7768,3.941,6600.0],["1991-10-08",3.7768,3.941,3.7768,3.7768,397500.0],["1991-10-09",3.941,3.941,3.6126,3.6947,81000.0],["1991-10-10",3.7768,3.7768,3.5305,3.5305,12600.0],["1991-10-11",3.6947,3.7768,3.5305,3.6126,77400.0],["1991-10-14",3.5305,3.7768,3.5305,3.5715,69600.0],["1991-10-15",3.5715,3.7768,3.5305,3.7768,124200.0],["1991-10-16",3.6947,3.9,3.6947,3.7768,232500.0],["1991-10-17",3.7768,3.8589,3.6947,3.7768,170400.0],["1991-10-18",3.7768,3.941,3.7768,3.8589,78300.0],["1991-10-21",3.941,3.941,3.7768,3.9,39300.0],["1991-10-22",3.9,4.1052,3.7768,3.941,477300.0],["1991-10-23",3.941,4.0231,3.8589,3.9,44100.0],["1991-10-24",4.2694,4.5979,4.0231,4.3515,911100.0],["1991-10-25",4.5157,4.5157,4.2694,4.4336,140100.0],["1991-10-28",4.4336,4.4336,4.1052,4.3515,174900.0],["1991-10-29",4.3515,4.5979,4.2694,4.4336,149400.0],["1991-10-30",4.5157,4.68,4.4747,4.5979,93600.0],["1991-10-31",4.7621,4.7621,4.5157,4.5568,192600.0],["1991-11-01",4.68,4.68,4.5157,4.5979,154500.0],["1991-11-04",4.68,4.721,4.5157,4.5979,154500.0],["1991-11-05",4.5979,4.7621,4.5979,4.68,123000.0],["1991-11-06",4.5979,4.7621,4.5979,4.5979,128700.0],["1991-11-07",4.5979,4.7621,4.5979,4.5979,164400.0],["1991-11-08",4.7621,4.7621,4.5979,4.721,6300.0],["1991-11-11",4.7621,4.7621,4.5979,4.6389,60000.0],["1991-11-12",4.5979,4.8442,4.5979,4.8442,120000.0],["1991-11-13",4.9263,5.2547,4.68,5.0905,629400.0],["1991-11-14",5.0905,5.2547,4.7621,4.8031,267000.0],["1991-11-15",5.0084,5.0084,4.68,4.68,145500.0],["1991-11-18",4.7621,4.7621,4.5157,4.7621,103800.0],["1991-11-19",4.5157,4.7621,3.941,4.3515,418800.0],["1991-11-20",4.3515,4.5157,4.2694,4.4336,212400.0],["1991-11-21",4.5979,4.5979,4.4336,4.4336,136800.0],["1991-11-22",4.4336,4.5979,4.4336,4.5979,175500.0],["1991-11-25",4.5979,4.5979,4.4336,4.4336,21900.0],["1991-11-26",4.4336,4.5979,4.4336,4.4747,18900.0],["1991-11-27",4.5568,4.5979,4.4336,4.5979,6000.0],["1991-11-29",4.5979,4.5979,4.4336,4.4336,1200.0],["1991-12-02",4.4336,4.4336,4.4336,4.4336,10800.0],["1991-12-03",4.4336,4.5979,4.4336,4.5979,156000.0],["1991-12-04",4.4336,4.5979,4.4336,4.4336,60600.0],["1991-12-05",4.5979,4.5979,4.2694,4.2694,102600.0],["1991-12-06",4.4336,4.4336,3.941,4.1873,54600.0],["1991-12-09",4.3515,4.3515,4.2694,4.2694,1200.0],["1991-12-10",4.1052,4.3515,4.1052,4.1873,26700.0],["1991-12-11",4.1052,4.3515,4.1052,4.3515,16200.0],["1991-12-12",4.3515,4.3515,4.1873,4.3515,49500.0],["1991-12-13",4.3515,4.3515,4.1873,4.2694,104100.0],["1991-12-16",4.1873,4.4336,4.1873,4.4336,134400.0],["1991-12-17",4.4336,4.4336,4.2694,4.3926,18900.0],["1991-12-18",4.3515,4.5157,4.3515,4.5157,41700.0],["1991-12-19",4.3515,4.5979,4.3515,4.5979,73200.0],["1991-12-20",4.4747,4.5979,4.3515,4.3515,126900.0],["1991-12-23",4.3515,4.3515,4.3515,4.3515,6000.0],["1991-12-24",4.4336,4.4747,4.3515,4.3515,15900.0],["1991-12-26",4.5157,4.5568,4.4747,4.4747,31200.0],["1991-12-27",4.3515,4.5979,4.3515,4.5979,30300.0],["1991-12-30",4.3515,4.5979,4.3515,4.3515,8400.0],["1991-12-31",4.5157,4.68,4.3515,4.68,167700.0],["1992-01-02",4.68,4.7621,4.5157,4.7621,96600.0],["1992-01-03",4.9263,5.0084,4.68,4.8442,78600.0],["1992-01-06",5.0905,5.1726,4.8442,5.1726,67800.0],["1992-01-07",5.0905,5.0905,4.8442,4.9673,185100.0],["1992-01-08",5.0084,5.0905,4.8442,5.0905,463800.0],["1992-01-09",4.8442,5.0905,4.8442,4.9673,102300.0],["1992-01-10",4.68,4.9263,4.68,4.8852,50700.0],["1992-01-13",4.9263,4.9263,4.7621,4.9263,51900.0],["1992-01-14",4.8852,5.0905,4.8442,4.9263,122100.0],["1992-01-15",5.0084,5.3778,4.9263,5.1726,87600.0],["1992-01-16",5.2547,5.3368,5.0905,5.3368,16800.0],["1992-01-17",5.1726,5.3368,5.0905,5.2547,192000.0],["1992-01-20",5.3368,5.4189,5.2547,5.2547,18900.0],["1992-01-21",5.2547,5.4189,5.0905,5.0905,200700.0],["1992-01-22",5.0905,5.3368,5.0905,5.3368,107700.0],["1992-01-23",5.1726,5.3368,5.1726,5.2957,11400.0],["1992-01-24",5.1726,5.3368,5.0905,5.2136,85500.0],["1992-01-27",5.0905,5.3368,5.0905,5.2547,54000.0],["1992-01-28",5.3368,5.3368,5.0905,5.3368,50100.0],["1992-01-29",5.2547,5.3368,5.0905,5.2136,78000.0],["1992-01-30",5.0905,5.4189,5.0905,5.4189,9300.0],["1992-01-31",5.1726,5.6652,5.1726,5.4189,160800.0],["1992-02-03",5.501,6.1578,5.501,6.1578,326100.0],["1992-02-04",6.1578,6.4863,6.1578,6.3631,486900.0],["1992-02-05",6.1578,6.4863,6.1578,6.3631,138600.0],["1992-02-06",6.1578,6.4863,6.1578,6.4863,38700.0],["1992-02-07",6.1578,6.4863,6.1578,6.1578,43500.0],["1992-02-10",6.4863,6.4863,6.1578,6.2399,14100.0],["1992-02-11",6.4863,6.4863,6.2399,6.2399,81000.0],["1992-02-12",6.2399,6.4863,6.2399,6.322,69300.0],["1992-02-13",6.4863,6.4863,6.2399,6.2399,71100.0],["1992-02-14",6.2399,6.4863,6.2399,6.4863,62100.0],["1992-02-18",6.4863,6.4863,6.2399,6.281,128400.0],["1992-02-19",6.1578,6.4042,5.2547,5.7884,168600.0],["1992-02-20",5.6652,5.9936,5.6652,5.9115,27300.0],["1992-02-21",5.9936,5.9936,5.6652,5.9115,12900.0],["1992-02-24",5.6652,5.9115,5.6652,5.9115,33300.0],["1992-02-25",5.6652,5.9115,5.6652,5.7473,147900.0],["1992-02-26",5.9115,5.9936,5.6652,5.8294,117900.0],["1992-02-27",5.9115,5.9936,5.8705,5.9526,32100.0],["1992-02-28",5.9936,5.9936,5.7473,5.9936,108900.0],["1992-03-02",5.7473,6.0757,5.7473,6.0757,90000.0],["1992-03-03",5.9115,6.1578,5.9115,6.0347,283800.0],["1992-03-04",6.0347,6.1578,5.9936,5.9936,99000.0],["1992-03-05",6.2399,6.2399,5.9115,5.9115,82800.0],["1992-03-06",5.9115,6.0757,5.0905,5.2547,330600.0],["1992-03-09",5.2547,5.5831,5.2547,5.5831,196500.0],["1992-03-10",5.5831,5.5831,5.501,5.5831,33300.0],["1992-03-11",5.5831,5.5831,5.3368,5.501,25500.0],["1992-03-12",5.4599,5.501,5.3368,5.4189,29100.0],["1992-03-13",5.3368,5.501,5.3368,5.4599,631800.0],["1992-03-16",5.4189,5.5831,5.4189,5.501,46200.0],["1992-03-17",5.4189,5.501,5.4189,5.4189,2334600.0],["1992-03-18",5.501,5.6652,5.4189,5.501,366300.0],["1992-03-19",5.501,5.7473,5.501,5.7473,224700.0],["1992-03-20",5.7473,6.1578,5.5831,5.9115,325200.0],["1992-03-23",6.1578,6.322,6.0757,6.2399,195300.0],["1992-03-24",6.322,6.322,6.0757,6.1578,286500.0],["1992-03-25",6.322,6.322,6.1578,6.1578,170700.0],["1992-03-26",6.1578,6.322,6.0757,6.0757,182400.0],["1992-03-27",5.9936,6.2399,5.8294,5.8294,224700.0],["1992-03-30",5.9936,5.9936,5.7473,5.7884,142800.0],["1992-03-31",5.9115,5.9115,5.6652,5.9115,60600.0],["1992-04-01",5.9115,5.9936,5.7473,5.9936,105300.0],["1992-04-02",6.0757,6.1578,5.8294,5.9115,145200.0],["1992-04-03",5.9115,6.0757,5.8294,5.8294,26400.0],["1992-04-06",6.0757,6.0757,5.9936,6.0757,13500.0],["1992-04-07",6.0757,6.0757,5.6652,5.9115,40200.0],["1992-04-08",5.5831,5.8294,5.5831,5.8294,106200.0],["1992-04-09",5.5831,5.8294,5.5831,5.8294,10800.0],["1992-04-10",5.7884,5.9115,5.6652,5.6652,44700.0],["1992-04-13",5.6652,5.8294,5.5831,5.8294,92700.0],["1992-04-14",5.8294,5.9936,5.7473,5.9936,78300.0],["1992-04-15",5.9115,6.0757,5.8294,5.8294,33300.0],["1992-04-16",5.8294,6.0757,5.8294,5.9115,119700.0],["1992-04-20",5.8294,5.8294,5.8294,5.8294,2100.0],["1992-04-21",6.0757,6.0757,5.8294,6.0757,6600.0],["1992-04-22",5.8705,5.9115,5.8294,5.8294,44400.0],["1992-04-23",5.8294,5.9115,5.4599,5.5831,1678800.0],["1992-04-24",5.7473,5.8294,5.5831,5.8294,180300.0],["1992-04-27",5.4189,5.5831,4.4336,4.5979,1247700.0],["1992-04-28",4.8442,4.8442,3.941,4.1052,1127400.0],["1992-04-29",4.3515,4.5157,4.1873,4.2694,522600.0],["1992-04-30",4.4336,4.4336,4.1873,4.4336,170400.0],["1992-05-01",4.4336,4.4336,4.2284,4.2694,42000.0],["1992-05-04",4.2694,4.7621,4.2694,4.5979,591600.0],["1992-05-05",4.7621,4.8442,4.5979,4.68,310800.0],["1992-05-06",4.8442,4.8442,4.7621,4.8442,134700.0],["1992-05-07",4.68,4.8442,4.68,4.8442,12600.0],["1992-05-08",4.8442,4.8442,4.5157,4.7621,175800.0],["1992-05-11",4.5157,4.68,4.5157,4.68,22800.0],["1992-05-12",4.68,4.7621,4.5157,4.7621,87600.0],["1992-05-13",4.7621,4.7621,4.5157,4.6389,8400.0],["1992-05-14",4.7621,4.7621,4.5157,4.5157,117000.0],["1992-05-15",4.68,4.68,4.3515,4.4747,123000.0],["1992-05-18",4.68,4.68,4.3515,4.3515,35400.0],["1992-05-19",4.3515,4.5979,4.3515,4.4336,7500.0],["1992-05-20",4.4336,4.5157,4.1873,4.5157,55800.0],["1992-05-21",4.5157,4.5157,4.2694,4.3926,8700.0],["1992-05-22",4.2694,4.5157,4.2694,4.2694,13500.0],["1992-05-26",4.5157,4.5157,4.2694,4.2694,2700.0],["1992-05-27",4.5157,4.5157,4.1873,4.1873,18300.0],["1992-05-28",4.2694,4.4336,4.2694,4.3105,20100.0],["1992-05-29",4.1873,4.3515,4.0231,4.2284,570900.0],["1992-06-01",4.3515,4.3515,4.1052,4.1052,25800.0],["1992-06-02",4.3515,4.3515,4.1052,4.3515,47100.0],["1992-06-03",4.1052,4.3515,4.1052,4.2694,379200.0],["1992-06-04",4.3515,4.3515,4.1873,4.2694,33000.0],["1992-06-05",4.1052,4.3515,4.1052,4.1873,11700.0],["1992-06-08",4.3515,4.3515,4.1873,4.1873,9300.0],["1992-06-09",4.1873,4.2694,4.0231,4.2694,36300.0],["1992-06-10",4.2694,4.2694,4.0231,4.2694,31500.0],["1992-06-11",4.2694,4.2694,4.0231,4.2694,4200.0],["1992-06-12",4.2694,4.2694,4.0231,4.0231,1800.0],["1992-06-15",4.2694,4.2694,4.0231,4.2694,5100.0],["1992-06-16",4.0231,4.2694,4.0231,4.1873,30000.0],["1992-06-17",4.1873,4.1873,3.2021,3.2842,737700.0],["1992-06-18",3.2842,3.3663,3.2021,3.3252,365400.0],["1992-06-19",3.4484,3.6126,3.3663,3.4073,166200.0],["1992-06-22",3.4484,3.4484,3.2842,3.2842,81000.0],["1992-06-23",3.4484,3.4484,3.2842,3.4073,125400.0],["1992-06-24",3.4484,3.5305,3.3663,3.4894,53400.0],["1992-06-25",3.4894,3.6126,3.3252,3.6126,305400.0],["1992-06-26",3.6126,3.6126,3.3663,3.6126,5400.0],["1992-06-29",3.6126,3.6126,3.4484,3.4484,11400.0],["1992-06-30",3.6126,3.7768,3.4484,3.7768,172800.0],["1992-07-01",3.941,4.0231,3.6947,4.0231,58200.0],["1992-07-02",4.0231,4.0231,3.7768,3.8179,16800.0],["1992-07-06",3.941,4.0231,3.941,3.9821,101700.0],["1992-07-07",4.0231,4.0231,3.8589,3.941,322800.0],["1992-07-08",4.0231,4.0231,3.8589,3.941,58500.0],["1992-07-09",4.0231,4.0231,3.941,3.941,90600.0],["1992-07-10",4.0231,4.0231,3.941,3.941,30900.0],["1992-07-13",4.0231,4.0231,4.0231,4.0231,1500.0],["1992-07-14",4.0231,4.0231,3.7768,3.7768,9600.0],["1992-07-15",3.941,3.941,3.7768,3.7768,8100.0],["1992-07-16",3.941,3.941,3.7768,3.8589,73200.0],["1992-07-17",3.941,3.941,3.7768,3.941,57000.0],["1992-07-20",3.941,3.941,3.7768,3.941,11400.0],["1992-07-21",3.941,3.941,3.7768,3.7768,71400.0],["1992-07-22",3.941,3.941,3.8589,3.9,30600.0],["1992-07-23",3.8589,4.68,3.8589,4.5979,473100.0],["1992-07-24",4.5979,4.5979,4.3515,4.5568,17700.0],["1992-07-27",4.5979,4.7621,4.3515,4.7621,28200.0],["1992-07-28",4.8442,4.8442,4.5979,4.5979,11100.0],["1992-07-29",4.5979,4.8031,4.5979,4.7621,39000.0],["1992-07-30",4.5979,4.8442,4.5979,4.8442,41400.0],["1992-07-31",4.9263,5.0084,4.68,5.0084,73800.0],["1992-08-03",5.0084,5.0084,4.7621,4.9263,67200.0],["1992-08-04",4.9263,4.9263,4.68,4.8442,10800.0],["1992-08-05",4.8442,4.8442,4.68,4.8442,21900.0],["1992-08-06",4.8442,4.8442,4.8031,4.8442,36000.0],["1992-08-07",4.8031,4.8442,4.68,4.68,51600.0],["1992-08-10",4.8442,4.8442,4.68,4.8442,6600.0],["1992-08-11",4.8442,4.8442,4.68,4.68,78000.0],["1992-08-12",4.68,4.7621,4.68,4.721,61500.0],["1992-08-13",4.8442,4.8442,4.68,4.68,6600.0],["1992-08-14",4.68,4.7621,4.5157,4.68,36600.0],["1992-08-17",4.5157,4.7621,4.5157,4.6389,21300.0],["1992-08-18",4.6389,4.7621,4.5157,4.7621,71100.0],["1992-08-19",4.7621,4.7621,4.5979,4.5979,18000.0],["1992-08-20",4.5979,4.7621,4.5979,4.5979,18600.0],["1992-08-21",4.5979,4.7621,4.5979,4.5979,59700.0],["1992-08-24",4.5157,4.7621,4.3515,4.5979,28800.0],["1992-08-25",4.3515,4.5979,4.3515,4.5979,600.0],["1992-08-26",4.4336,4.5979,4.4336,4.5979,32700.0],["1992-08-27",4.5979,4.5979,4.4336,4.5157,66300.0],["1992-08-28",4.68,4.68,4.4336,4.68,9900.0],["1992-08-31",4.68,4.68,4.4336,4.5979,93900.0],["1992-09-01",4.6389,4.7621,4.5979,4.68,166200.0],["1992-09-02",4.7621,5.1726,4.7621,4.9263,321000.0],["1992-09-03",5.1726,5.2547,5.0084,5.0084,48000.0],["1992-09-04",5.0905,5.2547,5.0084,5.2547,28800.0],["1992-09-08",5.0905,5.2547,5.0905,5.2547,93600.0],["1992-09-09",5.2136,5.2547,5.0084,5.0084,146400.0],["1992-09-10",5.0084,5.2547,5.0084,5.2547,3000.0],["1992-09-11",5.2547,5.2547,5.0084,5.2136,121800.0],["1992-09-14",5.4189,5.4189,5.1726,5.3368,46800.0],["1992-09-15",5.1726,5.2957,5.1726,5.2957,42000.0],["1992-09-16",5.1726,5.3368,5.1726,5.3368,84300.0],["1992-09-17",5.1726,5.3368,5.1726,5.1726,5100.0],["1992-09-18",5.1726,5.3368,5.1726,5.2136,21000.0],["1992-09-21",5.1726,5.2957,5.1726,5.1726,17400.0],["1992-09-22",5.2547,5.2547,5.1726,5.2136,86700.0],["1992-09-23",5.1726,5.2136,5.1726,5.1726,79500.0],["1992-09-24",5.1726,5.2547,5.1726,5.2547,25200.0],["1992-09-25",5.1726,5.1726,5.0084,5.0084,66300.0],["1992-09-28",5.0905,5.1726,5.0905,5.1726,56400.0],["1992-09-29",5.1726,5.5831,5.1726,5.4189,351900.0],["1992-09-30",5.4599,5.8294,5.4189,5.8294,147300.0],["1992-10-01",5.6652,5.7473,5.501,5.7473,97800.0],["1992-10-02",5.6242,5.6652,5.2547,5.3368,94500.0],["1992-10-05",5.1726,5.3368,4.8442,5.0084,122400.0],["1992-10-06",5.0084,5.0905,5.0084,5.0905,3600.0],["1992-10-07",5.1726,5.3368,5.1726,5.1726,12600.0],["1992-10-08",5.1726,5.3368,5.1726,5.2547,129900.0],["1992-10-09",5.1726,5.3368,5.1726,5.3368,21900.0],["1992-10-12",5.0905,5.2136,5.0084,5.2136,73500.0],["1992-10-13",5.1315,5.3368,4.9263,4.9673,480900.0],["1992-10-14",4.9263,5.1726,4.9263,5.1726,114600.0],["1992-10-15",4.9263,5.1726,4.9263,4.9263,117600.0],["1992-10-16",5.1726,5.1726,4.8852,4.9263,82200.0],["1992-10-19",5.0905,5.3368,4.9263,5.2547,389700.0],["1992-10-20",5.0905,5.3368,5.0905,5.2547,39600.0],["1992-10-21",5.3368,5.3368,5.0905,5.2957,44700.0],["1992-10-22",5.4189,5.4189,5.1726,5.1726,76200.0],["1992-10-23",5.4189,5.501,5.1726,5.3368,126300.0],["1992-10-26",5.501,5.501,5.3368,5.4189,381300.0],["1992-10-27",5.3778,5.501,5.2547,5.501,104400.0],["1992-10-28",5.501,5.501,5.2957,5.4189,176700.0],["1992-10-29",5.501,5.5831,5.2957,5.5831,143100.0],["1992-10-30",5.6652,6.0757,5.4189,5.8294,383100.0],["1992-11-02",5.8294,6.0757,5.8294,5.8705,272400.0],["1992-11-03",5.9115,5.9936,5.7473,5.7473,113100.0],["1992-11-04",5.9115,5.9115,5.7473,5.7473,89100.0],["1992-11-05",5.9115,5.9115,5.6652,5.8294,247500.0],["1992-11-06",5.8294,5.8294,5.5831,5.5831,55200.0],["1992-11-09",5.6652,6.0757,5.5831,5.8294,215700.0],["1992-11-10",6.0757,6.1578,5.8294,6.0757,120000.0],["1992-11-11",6.2399,6.7326,6.2399,6.6505,1380300.0],["1992-11-12",6.6505,6.6505,6.4042,6.5273,286200.0],["1992-11-13",6.4042,6.6505,6.4042,6.6505,33600.0],["1992-11-16",6.6505,6.6505,6.4863,6.5684,325500.0],["1992-11-17",6.4863,6.6505,6.4863,6.6505,75000.0],["1992-11-18",6.6505,6.7326,6.4863,6.7326,258000.0],["1992-11-19",6.7326,6.7326,6.5684,6.7326,44400.0],["1992-11-20",6.7326,7.1431,6.6505,6.8968,171600.0],["1992-11-23",6.8968,7.1431,6.8968,7.1431,43500.0],["1992-11-24",7.1431,7.1431,6.8968,7.0199,275700.0],["1992-11-25",6.8968,7.1431,6.8968,7.061,312000.0],["1992-11-27",7.061,7.061,7.061,7.061,0.0],["1992-11-30",6.8968,7.1431,6.8968,7.1431,50100.0],["1992-12-01",7.1431,7.1431,6.8968,6.8968,104700.0],["1992-12-02",6.8968,7.2252,6.8968,7.061,109500.0],["1992-12-03",7.061,7.4715,7.061,7.3073,75300.0],["1992-12-04",7.4715,7.9641,7.3894,7.7178,526500.0],["1992-12-07",7.7178,7.882,7.6357,7.6357,91800.0],["1992-12-08",7.6357,7.7178,7.3073,7.4715,159000.0],["1992-12-09",7.3073,7.4715,7.1431,7.1431,95700.0],["1992-12-10",7.1431,7.1431,6.6505,6.6505,141600.0],["1992-12-11",6.8968,6.8968,6.6505,6.7326,47700.0],["1992-12-14",6.8968,7.7178,6.8968,7.7178,350100.0],["1992-12-15",7.7178,7.7178,7.4715,7.6357,47700.0],["1992-12-16",7.6357,7.7178,7.3894,7.6357,501300.0],["1992-12-17",7.7178,7.7178,7.4715,7.4715,1084500.0],["1992-12-18",7.6357,7.7178,7.4715,7.5536,134700.0],["1992-12-21",7.6357,7.7178,7.4715,7.5536,66000.0],["1992-12-22",7.5947,7.7178,7.5536,7.5536,189900.0],["1992-12-23",7.7178,7.7178,7.5536,7.7178,240600.0],["1992-12-24",7.5536,7.7178,7.5536,7.7178,4800.0],["1992-12-28",7.7178,7.7178,7.4715,7.6768,32100.0],["1992-12-29",7.7999,7.7999,7.5536,7.7178,63600.0],["1992-12-30",7.7999,8.0462,7.6357,8.0462,142200.0],["1992-12-31",8.0462,8.3747,7.882,8.2105,125700.0],["1993-01-04",8.1283,8.2515,7.7999,8.0462,140400.0],["1993-01-05",7.7999,7.9641,7.6357,7.6357,462900.0],["1993-01-06",7.6357,7.882,7.5536,7.5536,102600.0],["1993-01-07",7.7999,7.7999,7.1431,7.2252,160800.0],["1993-01-08",7.2252,7.6768,7.2252,7.6357,75900.0],["1993-01-11",7.5536,7.882,7.5536,7.7589,93300.0],["1993-01-12",7.882,8.1283,7.6357,7.9641,354600.0],["1993-01-13",7.882,8.0462,7.882,7.882,226500.0],["1993-01-14",7.882,8.0462,7.7999,7.9231,309300.0],["1993-01-15",7.882,7.9641,7.882,7.9641,124500.0],["1993-01-18",7.882,8.0462,7.882,8.0052,138600.0],["1993-01-19",7.882,8.2926,7.882,8.2105,165300.0],["1993-01-20",8.4568,8.5389,8.1283,8.1694,519300.0],["1993-01-21",8.5389,8.7031,8.2926,8.621,1364700.0],["1993-01-22",8.621,8.8673,8.4568,8.7031,204000.0],["1993-01-25",8.621,8.8673,8.621,8.8673,264300.0],["1993-01-26",8.9494,8.9494,8.621,8.9494,77400.0],["1993-01-27",8.7852,9.0315,8.7852,9.0315,124200.0],["1993-01-28",8.7852,9.1136,8.7852,9.1136,159900.0],["1993-01-29",8.8673,9.1957,8.621,9.0315,357000.0],["1993-02-01",9.1957,9.1957,8.8262,8.9494,24300.0],["1993-02-02",8.7031,8.7852,8.5389,8.5799,300300.0],["1993-02-03",8.7031,8.7852,8.5389,8.7031,77700.0],["1993-02-04",8.7852,8.7852,8.7031,8.7852,43800.0],["1993-02-05",8.7852,8.8673,8.7031,8.8673,63000.0],["1993-02-08",8.7031,8.8673,8.7031,8.7852,69900.0],["1993-02-09",8.8673,8.8673,8.621,8.7852,51600.0],["1993-02-10",8.621,8.7031,8.1283,8.621,504600.0],["1993-02-11",8.4978,8.621,8.3747,8.5389,83100.0],["1993-02-12",8.5389,8.5389,8.2104,8.4568,49500.0],["1993-02-16",8.1283,8.2926,8.0462,8.0462,140700.0],["1993-02-17",8.0462,8.2926,8.0462,8.2105,69600.0],["1993-02-18",8.2926,8.2926,7.9641,8.2105,264300.0],["1993-02-19",8.2105,8.2105,7.7999,8.2105,357900.0],["1993-02-22",8.2104,8.2104,7.882,7.882,86100.0],["1993-02-23",8.0462,8.0462,6.9789,7.6357,308700.0],["1993-02-24",7.5536,7.6357,7.4715,7.6357,210300.0],["1993-02-25",7.4715,7.5536,7.3073,7.4715,158100.0],["1993-02-26",7.3894,7.5536,7.3894,7.4305,3277800.0],["1993-03-01",7.4715,7.4715,7.3894,7.3894,373200.0],["1993-03-02",7.4715,7.7999,7.3894,7.7589,427200.0],["1993-03-03",7.7999,7.7999,7.5536,7.7178,360000.0],["1993-03-04",7.7178,7.882,7.7178,7.882,171300.0],["1993-03-05",7.882,7.882,7.7178,7.7999,59400.0],["1993-03-08",7.882,7.882,7.3894,7.3894,179100.0],["1993-03-09",7.3894,7.5536,7.3894,7.3894,168300.0],["1993-03-10",7.3894,7.6357,7.3894,7.4715,156000.0],["1993-03-11",7.6357,7.882,7.5536,7.5536,36900.0],["1993-03-12",7.882,7.882,7.5536,7.882,149700.0],["1993-03-15",7.882,7.882,7.6357,7.882,496200.0],["1993-03-16",7.9641,7.9641,7.6357,7.9641,114900.0],["1993-03-17",7.9641,7.9641,7.7178,7.9641,85200.0],["1993-03-18",7.7178,7.9641,7.7178,7.841,239700.0],["1993-03-19",7.7178,7.9641,7.7178,7.7178,6900.0],["1993-03-22",7.7178,7.9641,7.5536,7.5536,207000.0],["1993-03-23",7.7999,7.7999,7.5536,7.5536,64200.0],["1993-03-24",7.7999,7.7999,7.1431,7.3894,316200.0],["1993-03-25",7.3894,7.3894,7.2662,7.2662,7500.0],["1993-03-26",7.4715,7.4715,7.2252,7.3894,46500.0],["1993-03-29",7.2252,7.5536,7.2252,7.5536,41700.0],["1993-03-30",7.4305,7.5536,7.3073,7.5536,96000.0],["1993-03-31",7.3073,7.3484,6.6505,6.8968,1132500.0],["1993-04-01",7.061,7.061,6.4863,6.4863,541500.0],["1993-04-02",6.4042,6.5684,6.1578,6.1578,641400.0],["1993-04-05",6.322,6.4042,6.1578,6.4042,256800.0],["1993-04-06",6.4042,6.8968,6.4042,6.6505,385200.0],["1993-04-07",7.1431,7.1431,6.8968,6.8968,350100.0],["1993-04-08",6.8557,6.8968,6.322,6.322,235800.0],["1993-04-12",6.3631,6.6505,6.322,6.4042,126900.0],["1993-04-13",6.322,6.6505,6.322,6.6505,173400.0],["1993-04-14",6.6505,6.6505,6.322,6.322,593100.0],["1993-04-15",6.322,6.4863,6.1578,6.2399,226800.0],["1993-04-16",6.1578,6.2399,6.0757,6.2399,322500.0],["1993-04-19",6.2399,6.322,6.0757,6.1578,238200.0],["1993-04-20",6.2399,6.322,6.0757,6.0757,132600.0],["1993-04-21",6.2399,6.2399,5.9115,6.1578,163800.0],["1993-04-22",6.1578,6.2399,5.9936,6.2399,417000.0],["1993-04-23",6.2399,6.2399,6.1578,6.2399,101700.0],["1993-04-26",6.1578,6.2399,6.1578,6.2399,109500.0],["1993-04-27",6.2399,6.2399,5.9115,6.0757,523500.0],["1993-04-28",6.8968,7.1431,6.5684,6.7736,1429200.0],["1993-04-29",6.8968,6.8968,6.5684,6.6505,603900.0],["1993-04-30",6.7326,6.8557,6.5684,6.8147,224700.0],["1993-05-03",6.6505,6.9789,6.6505,6.8968,381900.0],["1993-05-04",6.7326,7.061,6.7326,7.061,226200.0],["1993-05-05",7.061,7.3894,6.9789,7.3894,320100.0],["1993-05-06",7.3894,7.882,7.3894,7.7178,246300.0],["1993-05-07",7.882,7.882,7.7178,7.7178,370500.0],["1993-05-10",7.7178,7.7178,7.4715,7.4715,173400.0],["1993-05-11",7.4715,7.6357,7.3073,7.3894,137700.0],["1993-05-12",7.4715,7.7178,7.3073,7.7178,125700.0],["1993-05-13",7.4715,7.7178,7.4715,7.6357,32100.0],["1993-05-14",7.6357,7.6357,7.3894,7.3894,61200.0],["1993-05-17",7.5536,7.5536,7.3073,7.5126,163800.0],["1993-05-18",7.3073,7.7178,7.3073,7.6357,129600.0],["1993-05-19",7.7178,7.7178,7.5536,7.7178,80400.0],["1993-05-20",7.5536,7.7999,7.5536,7.5536,152700.0],["1993-05-21",7.7999,7.9641,7.5947,7.7178,106500.0],["1993-05-24",7.7178,7.9641,7.3894,7.3894,280800.0],["1993-05-25",7.3894,7.5536,6.4042,6.4452,1328100.0],["1993-05-26",6.6505,6.6505,6.0757,6.2399,1287300.0],["1993-05-27",6.281,6.4863,6.1578,6.2399,415200.0],["1993-05-28",6.322,6.322,5.9115,6.0347,221700.0],["1993-06-01",6.1578,6.322,6.1578,6.322,309600.0],["1993-06-02",6.322,6.4042,6.1578,6.4042,153000.0],["1993-06-03",6.4042,6.5684,6.2399,6.5684,209700.0],["1993-06-04",6.5684,6.5684,6.2399,6.2399,174900.0],["1993-06-07",6.2399,6.4863,6.0757,6.1578,408300.0],["1993-06-08",6.1989,6.2399,6.0757,6.0757,175200.0],["1993-06-09",6.322,6.322,6.0757,6.1578,646200.0],["1993-06-10",6.0757,6.2399,6.0757,6.2399,218100.0],["1993-06-11",6.2399,6.322,6.0757,6.1168,169800.0],["1993-06-14",6.2399,6.2399,5.8294,5.9936,310500.0],["1993-06-15",5.9936,5.9936,5.8294,5.9936,263700.0],["1993-06-16",6.1578,6.2399,5.9115,6.1578,224700.0],["1993-06-17",6.4042,6.4042,6.2399,6.322,216600.0],["1993-06-18",6.322,6.4042,6.0757,6.4042,70200.0],["1993-06-21",6.0757,6.4042,6.0757,6.322,118200.0],["1993-06-22",6.322,6.322,6.0757,6.1578,113700.0],["1993-06-23",6.4042,6.6505,6.1578,6.6505,90900.0],["1993-06-24",6.6505,6.6505,6.4042,6.4863,337200.0],["1993-06-25",6.6505,6.6505,6.5273,6.6505,46200.0],["1993-06-28",6.5273,6.7326,6.4863,6.7326,251400.0],["1993-06-29",6.8147,7.1431,6.6505,7.061,394800.0],["1993-06-30",7.061,7.2252,6.8968,7.102,334800.0],["1993-07-01",7.061,7.2252,7.061,7.1841,165000.0],["1993-07-02",7.3073,7.4715,7.1431,7.2662,402900.0],["1993-07-06",7.3073,7.3894,6.6505,6.8147,509700.0],["1993-07-07",6.6505,6.8968,6.6505,6.6505,93300.0],["1993-07-08",6.9789,7.061,6.8968,6.8968,552900.0],["1993-07-09",7.061,7.061,6.7326,6.8968,131100.0],["1993-07-12",6.8968,6.9789,6.8147,6.9789,224700.0],["1993-07-13",6.8147,6.9789,6.8147,6.9789,59700.0],["1993-07-14",6.9789,7.1431,6.8147,7.1431,473700.0],["1993-07-15",6.8968,7.1431,6.8968,7.061,523800.0],["1993-07-16",7.061,7.1431,6.8968,6.8968,253800.0],["1993-07-19",4.5157,4.5979,3.4484,3.6126,8524200.0],["1993-07-20",3.7768,3.8589,3.6126,3.6947,2421000.0],["1993-07-21",3.6947,3.6947,3.4484,3.4894,2442300.0],["1993-07-22",3.6126,3.6126,3.3663,3.4484,2493300.0],["1993-07-23",3.4484,3.4484,3.3663,3.4484,1044300.0],["1993-07-26",3.4484,3.4484,3.3663,3.3663,935700.0],["1993-07-27",3.4484,3.5305,3.3663,3.4894,1056600.0],["1993-07-28",3.4484,3.5305,3.4484,3.5305,772200.0],["1993-07-29",3.5305,3.6947,3.4484,3.6947,862500.0],["1993-07-30",3.6947,3.8589,3.5305,3.7768,433800.0],["1993-08-02",3.6947,3.941,3.6947,3.8179,550800.0],["1993-08-03",3.941,4.0231,3.7768,4.0231,532200.0],["1993-08-04",4.0231,4.1873,3.941,4.0231,966600.0],["1993-08-05",4.2694,4.2694,4.1052,4.1052,557100.0],["1993-08-06",4.1873,4.1873,3.941,4.1873,378300.0],["1993-08-09",4.1873,4.1873,3.941,4.0642,198900.0],["1993-08-10",4.0231,4.1873,3.941,3.941,350400.0],["1993-08-11",4.1052,4.1052,3.6126,3.6126,510600.0],["1993-08-12",3.6126,3.8589,3.6126,3.8589,283200.0],["1993-08-13",3.6947,4.0231,3.6947,3.941,294900.0],["1993-08-16",3.8589,4.0231,3.8589,3.8589,151500.0],["1993-08-17",4.0231,4.1052,3.8589,4.0231,533400.0],["1993-08-18",4.1052,4.1052,3.8589,3.8589,109800.0],["1993-08-19",4.0231,4.0231,3.8589,4.0231,116400.0],["1993-08-20",4.0231,4.0231,3.8589,3.9,131700.0],["1993-08-23",3.8589,4.0231,3.8589,3.8589,57600.0],["1993-08-24",4.0231,4.0231,3.8589,4.0231,171600.0],["1993-08-25",3.941,4.1052,3.6126,3.941,370800.0],["1993-08-26",4.1052,4.1052,3.941,4.1052,66000.0],["1993-08-27",4.1052,4.1873,3.941,4.1052,222300.0],["1993-08-30",4.1873,4.1873,4.0231,4.1873,112200.0],["1993-08-31",4.1463,4.1873,4.0231,4.0642,237300.0],["1993-09-01",4.0231,4.1052,4.0231,4.0231,116400.0],["1993-09-02",4.1052,4.1052,3.941,4.0231,100800.0],["1993-09-03",3.9,4.0231,3.7768,3.941,130500.0],["1993-09-07",3.7768,3.941,3.7768,3.941,178200.0],["1993-09-08",3.941,4.0231,3.7768,4.0231,70500.0],["1993-09-09",4.0231,4.0231,3.7768,4.0231,38700.0],["1993-09-10",4.0231,4.0231,3.7768,3.9,34200.0],["1993-09-13",4.0231,4.0231,3.7768,3.941,127200.0],["1993-09-14",3.941,4.0642,3.7768,3.9,186000.0],["1993-09-15",4.1052,4.2694,3.941,4.1873,325500.0],["1993-09-16",4.2694,4.4336,4.1052,4.4336,163200.0],["1993-09-17",4.4336,4.4336,4.1873,4.3515,158700.0],["1993-09-20",4.1873,4.3515,4.1873,4.3515,233400.0],["1993-09-21",4.4336,4.5979,4.2694,4.3515,203400.0],["1993-09-22",4.3515,4.8442,4.3515,4.8442,453000.0],["1993-09-23",4.5979,5.0084,4.5979,4.7621,288300.0],["1993-09-24",5.0084,5.0905,4.7621,4.8442,242400.0],["1993-09-27",4.8442,5.0905,4.7621,4.7621,252900.0],["1993-09-28",4.7621,4.9263,4.7621,4.9263,99600.0],["1993-09-29",4.9263,4.9263,4.5157,4.68,248400.0],["1993-09-30",4.68,4.7621,4.5157,4.7621,105300.0],["1993-10-01",4.68,4.8442,4.68,4.68,556800.0],["1993-10-04",4.68,4.8442,4.68,4.7621,93000.0],["1993-10-05",4.8442,4.8442,4.68,4.68,219600.0],["1993-10-06",4.68,4.8442,4.68,4.8442,403500.0],["1993-10-07",4.7621,4.8442,4.68,4.8442,261300.0],["1993-10-08",4.68,4.8442,4.68,4.68,33300.0],["1993-10-11",4.68,4.8442,4.68,4.8442,23100.0],["1993-10-12",4.8442,4.8442,4.68,4.8442,67200.0],["1993-10-13",4.8442,4.8442,4.68,4.8442,70200.0],["1993-10-14",4.8442,4.8442,4.5979,4.5979,137400.0],["1993-10-15",4.8442,4.8442,4.5979,4.5979,119100.0],["1993-10-18",4.5979,4.8442,4.5157,4.68,180300.0],["1993-10-19",4.5157,4.68,4.5157,4.68,45000.0],["1993-10-20",4.5157,4.68,4.5157,4.68,41700.0],["1993-10-21",4.68,4.68,4.5157,4.68,193200.0],["1993-10-22",4.68,4.68,4.5157,4.68,124800.0],["1993-10-25",4.68,4.68,4.5157,4.68,63900.0],["1993-10-26",4.68,4.68,4.5157,4.5157,34800.0],["1993-10-27",4.68,4.68,4.5157,4.5157,95700.0],["1993-10-28",4.68,4.68,4.5157,4.68,71100.0],["1993-10-29",4.5157,4.8442,4.5157,4.7621,133800.0],["1993-11-01",4.9263,5.0905,4.7621,4.8442,167100.0],["1993-11-02",4.8442,5.0905,4.8442,4.8852,117600.0],["1993-11-03",4.9263,5.0084,4.5157,4.6389,176400.0],["1993-11-04",4.7621,4.7621,4.5157,4.5157,24900.0],["1993-11-05",4.68,4.68,4.4336,4.5979,127800.0],["1993-11-08",4.5157,4.68,4.4336,4.68,103500.0],["1993-11-09",4.5157,4.7621,4.5157,4.7621,107400.0],["1993-11-10",4.5157,4.7621,4.5157,4.6389,129300.0],["1993-11-11",4.5157,4.7621,4.5157,4.6389,453600.0],["1993-11-12",4.8031,4.9263,4.68,4.7621,876900.0],["1993-11-15",4.8442,4.8442,4.5157,4.5979,168600.0],["1993-11-16",4.5157,4.68,4.4336,4.5979,127200.0],["1993-11-17",4.5979,4.5979,4.3515,4.5157,437100.0],["1993-11-18",4.3515,4.5157,4.3515,4.3515,148500.0],["1993-11-19",4.4336,4.4336,4.1873,4.3515,89700.0],["1993-11-22",4.1873,4.3515,4.1052,4.3515,256500.0],["1993-11-23",4.1052,4.3515,4.1052,4.3515,187200.0],["1993-11-24",4.1873,4.3515,4.1873,4.3105,53400.0],["1993-11-26",4.2284,4.3515,4.1463,4.3515,72000.0],["1993-11-29",4.1052,4.3515,4.1052,4.2694,164700.0],["1993-11-30",4.1052,4.3515,4.1052,4.3515,160200.0],["1993-12-01",4.3515,4.4336,4.1052,4.4336,113100.0],["1993-12-02",4.1873,4.4336,4.1873,4.4336,58500.0],["1993-12-03",4.2694,4.4336,4.2694,4.2694,73200.0],["1993-12-06",4.3515,4.4336,4.2694,4.2694,21900.0],["1993-12-07",4.4336,4.4336,4.2694,4.4336,163500.0],["1993-12-08",4.2694,4.4336,4.2694,4.3105,204900.0],["1993-12-09",4.2694,4.4336,4.1873,4.1873,253200.0],["1993-12-10",4.1873,4.3515,4.1873,4.2694,113100.0],["1993-12-13",4.1873,4.3515,4.1052,4.1052,186900.0],["1993-12-14",4.1052,4.2694,4.0231,4.2694,95700.0],["1993-12-15",4.2694,4.2694,4.0231,4.2694,95700.0],["1993-12-16",4.1052,4.2694,4.1052,4.2694,206400.0],["1993-12-17",4.1052,4.2694,4.1052,4.2694,1092300.0],["1993-12-20",4.2694,4.2694,4.1052,4.2694,203100.0],["1993-12-21",4.1873,4.4336,4.1873,4.3515,536400.0],["1993-12-22",4.1873,4.5979,4.1873,4.3515,268200.0],["1993-12-23",4.3515,4.68,4.3515,4.6389,99000.0],["1993-12-27",4.5157,4.7621,4.5157,4.7621,44400.0],["1993-12-28",4.5157,4.9263,4.5157,4.7621,280200.0],["1993-12-29",4.9263,5.3368,4.8442,5.0905,584700.0],["1993-12-30",5.1726,5.3368,5.0905,5.1726,429300.0],["1993-12-31",5.0905,5.2547,5.0905,5.0905,486900.0],["1994-01-03",5.1726,5.1726,4.8442,4.9263,203400.0],["1994-01-04",5.0905,5.0905,4.8442,4.8852,50100.0],["1994-01-05",5.0905,5.0905,4.8442,5.0905,35700.0],["1994-01-06",5.0905,5.0905,4.8442,4.8442,147600.0],["1994-01-07",5.0905,5.0905,4.8442,4.9263,167400.0],["1994-01-10",4.8442,5.0084,4.5979,4.7621,204300.0],["1994-01-11",4.721,4.8442,4.5979,4.7621,171000.0],["1994-01-12",4.7621,4.8442,4.5979,4.8442,83700.0],["1994-01-13",5.1726,5.501,5.1726,5.3368,1567800.0],["1994-01-14",5.3368,5.6652,5.3368,5.5831,520200.0],["1994-01-17",5.6652,5.7473,5.501,5.6652,354900.0],["1994-01-18",5.501,5.7473,5.501,5.501,242400.0],["1994-01-19",5.6652,5.6652,5.501,5.6652,1600800.0],["1994-01-20",5.6652,5.6652,5.501,5.6652,315000.0],["1994-01-21",5.6652,5.6652,5.2547,5.501,365100.0],["1994-01-24",5.501,5.501,5.3368,5.4189,66000.0],["1994-01-25",5.4189,5.501,5.3368,5.3778,231000.0],["1994-01-26",5.501,5.501,5.2547,5.2547,686400.0],["1994-01-27",5.2547,5.4189,5.0084,5.1726,455700.0],["1994-01-28",5.1726,5.1726,5.0084,5.1726,339900.0],["1994-01-31",5.1726,5.1726,4.9263,5.0084,496200.0],["1994-02-01",4.9673,5.0084,4.8442,4.9263,344100.0],["1994-02-02",4.9263,4.9263,4.7621,4.7621,130800.0],["1994-02-03",4.9263,4.9263,4.7621,4.8031,399900.0],["1994-02-04",4.7621,4.9263,4.7621,4.7621,432300.0],["1994-02-07",4.68,4.9263,4.68,4.7621,363600.0],["1994-02-08",4.9263,4.9263,4.7621,4.8852,587700.0],["1994-02-09",4.8442,5.0084,4.7621,4.8442,94200.0],["1994-02-10",4.9263,4.9263,4.7621,4.7621,86400.0],["1994-02-11",4.7621,4.9263,4.7621,4.7621,44100.0],["1994-02-14",4.7621,4.9263,4.7621,4.8442,102900.0],["1994-02-15",4.8442,4.9263,4.7621,4.9263,19800.0],["1994-02-16",4.9263,4.9263,4.7621,4.8031,75900.0],["1994-02-17",4.8442,4.9263,4.8031,4.9263,73800.0],["1994-02-18",4.9263,4.9263,4.7621,4.9263,259200.0],["1994-02-22",4.8442,4.9263,4.7621,4.9263,108900.0],["1994-02-23",4.7621,4.9263,4.7621,4.9263,97800.0],["1994-02-24",4.7621,4.9263,4.7621,4.7621,103500.0],["1994-02-25",4.9263,5.0905,4.7621,5.0084,138600.0],["1994-02-28",4.9263,5.1726,4.9263,5.0905,41100.0],["1994-03-01",5.0905,5.0905,4.9263,5.0905,30300.0],["1994-03-02",4.8442,5.0084,4.8442,5.0084,74100.0],["1994-03-03",5.0905,5.1726,4.9263,5.0084,97200.0],["1994-03-04",5.1726,5.1726,4.9263,5.1726,30900.0],["1994-03-07",5.2547,5.2547,5.0084,5.2547,44100.0],["1994-03-08",5.0905,5.3368,5.0905,5.2547,64800.0],["1994-03-09",5.1726,5.4189,5.1726,5.4189,395700.0],["1994-03-10",5.2957,5.4189,5.2547,5.2547,211500.0],["1994-03-11",5.2547,5.4189,5.1315,5.2547,255600.0],["1994-03-14",5.1726,5.3368,5.0905,5.0905,95400.0],["1994-03-15",5.1726,5.2547,5.0084,5.1726,137700.0],["1994-03-16",5.0084,5.1726,5.0084,5.1315,45300.0],["1994-03-17",5.0905,5.3368,5.0905,5.2547,105600.0],["1994-03-18",5.1726,5.3368,5.1726,5.3368,131100.0],["1994-03-21",5.3368,5.4189,5.1726,5.2547,54600.0],["1994-03-22",5.4189,5.4189,5.1726,5.1726,61500.0],["1994-03-23",5.3368,5.4189,5.1726,5.1726,93600.0],["1994-03-24",5.3368,5.3368,5.1726,5.1726,411000.0],["1994-03-25",5.1726,5.3368,5.1726,5.1726,167400.0],["1994-03-28",5.1726,5.4189,5.1726,5.1726,187800.0],["1994-03-29",5.4189,5.4189,5.1726,5.2136,101400.0],["1994-03-30",5.0905,5.2547,5.0084,5.2547,367500.0],["1994-03-31",5.0084,5.1726,4.68,4.7621,1065000.0],["1994-04-04",4.5979,4.68,4.4747,4.6389,132600.0],["1994-04-05",4.5157,4.7621,4.5157,4.5568,333300.0],["1994-04-06",4.5979,4.7621,4.5979,4.721,64200.0],["1994-04-07",4.8442,4.8442,4.68,4.7621,45000.0],["1994-04-08",4.7621,4.8442,4.68,4.68,61200.0],["1994-04-11",4.8442,4.8442,4.68,4.8442,7200.0],["1994-04-12",4.68,4.8442,4.5979,4.7005,218100.0],["1994-04-13",4.5979,4.68,4.3515,4.3926,242400.0],["1994-04-14",4.3515,4.3515,4.1052,4.2694,582300.0],["1994-04-15",4.3515,4.5979,4.1873,4.5979,209100.0],["1994-04-18",4.5157,4.68,4.5157,4.5157,60900.0],["1994-04-19",4.68,4.9263,4.5979,4.5979,93300.0],["1994-04-20",4.5979,4.9263,4.5979,4.6389,121800.0],["1994-04-21",4.5979,4.68,4.1873,4.1873,594300.0],["1994-04-22",4.4336,4.4336,4.1873,4.2694,144900.0],["1994-04-25",4.4336,4.5157,4.1873,4.5157,221700.0],["1994-04-26",4.2694,4.5157,4.2694,4.2694,196200.0],["1994-04-28",4.3515,4.3515,4.1463,4.1873,213300.0],["1994-04-29",4.3515,4.3515,4.1052,4.2694,48900.0],["1994-05-02",4.2694,4.3515,4.1873,4.1873,63600.0],["1994-05-03",4.1873,4.3515,4.1873,4.2694,55800.0],["1994-05-04",4.3515,4.3515,4.1873,4.1873,42000.0],["1994-05-05",4.1052,4.3515,4.1052,4.3515,154200.0],["1994-05-06",4.3515,4.3515,3.8179,3.8179,384000.0],["1994-05-09",3.941,4.0231,3.7768,3.941,171600.0],["1994-05-10",3.941,4.0231,3.7768,3.941,91200.0],["1994-05-11",4.0231,4.0231,3.8384,4.0231,81000.0],["1994-05-12",3.941,4.0231,3.8589,4.0231,90900.0],["1994-05-13",3.8589,4.0231,3.8589,3.8589,23700.0],["1994-05-16",3.9,4.1052,3.8589,3.9821,30000.0],["1994-05-17",3.8589,4.0231,3.8589,3.941,75900.0],["1994-05-18",4.1052,4.1873,4.0231,4.1873,205500.0],["1994-05-19",4.1873,4.2694,4.0231,4.1873,130800.0],["1994-05-20",4.1052,4.3515,4.1052,4.3515,155700.0],["1994-05-23",4.1873,4.3515,4.1052,4.3515,42000.0],["1994-05-24",4.3515,4.3515,4.1873,4.2694,26100.0],["1994-05-25",4.2694,4.3515,4.1052,4.3515,29100.0],["1994-05-26",4.3515,4.3515,4.1052,4.3515,67200.0],["1994-05-27",4.1052,4.3515,4.0231,4.0231,150900.0],["1994-05-31",4.1873,4.1873,3.941,4.1873,114300.0],["1994-06-01",3.941,4.4336,3.941,4.4336,315300.0],["1994-06-02",4.5157,4.7621,4.3515,4.7621,586500.0],["1994-06-03",4.5157,4.7621,4.5157,4.5157,177300.0],["1994-06-06",4.5157,4.5979,4.5157,4.5979,13800.0],["1994-06-07",4.7621,4.7621,4.5157,4.5157,12000.0],["1994-06-08",4.5157,4.5157,4.5157,4.5157,8100.0],["1994-06-09",4.5157,4.68,4.3926,4.3926,96000.0],["1994-06-10",4.3515,4.4336,4.0231,4.2284,163500.0],["1994-06-13",4.2694,4.2694,4.1052,4.1052,19200.0],["1994-06-14",4.1873,4.4336,4.1873,4.2694,101700.0],["1994-06-15",4.4336,4.4336,4.2694,4.3926,91200.0],["1994-06-16",4.5157,4.5157,4.2694,4.5157,49200.0],["1994-06-17",4.5157,4.5157,4.2694,4.2694,47700.0],["1994-06-20",4.2694,4.5157,4.2694,4.4336,44100.0],["1994-06-21",4.4336,4.4336,4.1873,4.3515,133200.0],["1994-06-22",4.1873,4.3515,4.0231,4.0231,94200.0],["1994-06-23",4.1463,4.2284,4.0231,4.0231,185400.0],["1994-06-24",4.2694,4.2694,4.0231,4.1463,71100.0],["1994-06-27",4.2694,4.2694,4.0231,4.1052,33600.0],["1994-06-28",4.1873,4.1873,4.0231,4.1463,51000.0],["1994-06-29",4.1873,4.1873,4.0231,4.1052,343200.0],["1994-06-30",4.2694,4.4336,4.1052,4.3515,413700.0],["1994-07-01",4.3515,4.4336,4.2694,4.2694,139500.0],["1994-07-05",4.4336,4.4336,4.1873,4.3515,189000.0],["1994-07-06",4.1873,4.3515,4.1052,4.1873,54900.0],["1994-07-07",4.3515,4.3515,4.1052,4.1873,57600.0],["1994-07-08",4.3515,4.3515,4.1052,4.1052,27600.0],["1994-07-11",4.1052,4.3515,4.1052,4.1052,348300.0],["1994-07-12",4.3515,4.3515,4.1052,4.2694,80100.0],["1994-07-13",4.4336,4.6184,4.1873,4.1873,142200.0],["1994-07-14",4.3515,4.4336,4.1873,4.2694,403800.0],["1994-07-15",4.4336,4.5157,4.2694,4.5157,209100.0],["1994-07-18",4.3515,4.68,4.3515,4.68,77100.0],["1994-07-19",4.68,4.8442,4.5979,4.8442,135300.0],["1994-07-20",4.8442,4.8442,4.5979,4.68,134700.0],["1994-07-21",4.8442,4.8442,4.5979,4.7005,54900.0],["1994-07-22",4.5979,4.7621,4.5979,4.5979,70500.0],["1994-07-25",4.8442,4.8442,4.5979,4.8442,94800.0],["1994-07-26",4.5979,4.8442,4.5979,4.8442,60300.0],["1994-07-27",4.68,4.8442,4.68,4.8442,103200.0],["1994-07-28",4.7621,4.8442,4.68,4.68,78300.0],["1994-07-29",4.68,4.8442,4.68,4.8442,31800.0],["1994-08-01",4.68,4.8442,4.68,4.7621,12300.0],["1994-08-02",4.721,4.8442,4.68,4.8442,102900.0],["1994-08-03",4.8442,5.0084,4.8442,5.0084,355800.0],["1994-08-04",4.8442,5.0084,4.8442,4.9673,112500.0],["1994-08-05",4.8442,5.0084,4.7621,4.7621,174300.0],["1994-08-08",4.7621,4.9263,4.7621,4.7621,10200.0],["1994-08-09",4.9263,4.9263,4.7621,4.9263,49200.0],["1994-08-10",4.7621,4.9263,4.7621,4.7621,9000.0],["1994-08-11",4.68,4.7621,4.5363,4.5979,194100.0],["1994-08-12",4.68,4.68,4.5157,4.5979,36600.0],["1994-08-15",4.68,4.68,4.5157,4.5979,21600.0],["1994-08-16",4.5157,4.68,4.5157,4.5157,17400.0],["1994-08-17",4.5979,4.68,4.5157,4.5568,46500.0],["1994-08-18",4.5157,4.68,4.5157,4.5157,21300.0],["1994-08-19",4.5157,4.68,4.3515,4.3515,71700.0],["1994-08-22",4.3515,4.4336,4.1873,4.3515,468300.0],["1994-08-23",4.3515,4.3515,3.941,3.941,147000.0],["1994-08-24",4.1052,4.1873,3.941,4.1873,558600.0],["1994-08-25",4.1052,4.2694,4.1052,4.1873,264300.0],["1994-08-26",4.1873,4.3515,4.1873,4.3515,11400.0],["1994-08-29",4.3515,4.3515,4.1052,4.1052,13500.0],["1994-08-30",4.3515,4.3515,4.1052,4.2284,55800.0],["1994-08-31",4.1052,4.3515,4.1052,4.3515,35100.0],["1994-09-01",4.3515,4.3515,4.1052,4.1052,68700.0],["1994-09-02",4.1052,4.3515,4.1052,4.2694,128700.0],["1994-09-06",4.1052,4.3515,4.1052,4.2694,28800.0],["1994-09-07",4.1873,4.3515,4.1873,4.3515,11100.0],["1994-09-08",4.1873,4.3515,4.1052,4.1873,37800.0],["1994-09-09",4.1052,4.2694,4.0231,4.1052,105000.0],["1994-09-12",4.0231,4.2694,4.0231,4.1052,143400.0],["1994-09-13",4.2694,4.2694,4.0231,4.0231,23700.0],["1994-09-14",4.0231,4.1873,4.0231,4.0231,176100.0],["1994-09-15",4.0231,4.1873,4.0231,4.0436,100800.0],["1994-09-16",4.1873,4.1873,4.0231,4.1052,41400.0],["1994-09-19",4.2694,4.3515,4.1873,4.3515,51300.0],["1994-09-20",4.1052,4.2694,4.1052,4.2694,14400.0],["1994-09-21",4.1052,4.2694,4.1052,4.2694,14400.0],["1994-09-22",4.2694,4.2694,4.1052,4.1052,27000.0],["1994-09-23",4.1052,4.2694,4.1052,4.1052,43200.0],["1994-09-26",4.1052,4.1873,3.941,4.1873,55800.0],["1994-09-27",4.1873,4.1873,3.941,4.1873,46500.0],["1994-09-28",3.941,4.1873,3.941,4.1052,49800.0],["1994-09-29",3.941,4.1052,3.941,4.1052,15000.0],["1994-09-30",4.1052,4.1052,3.941,4.1052,6000.0],["1994-10-03",3.941,4.1052,3.941,4.1052,76500.0],["1994-10-04",4.1052,4.1052,3.8589,4.1052,101100.0],["1994-10-05",4.0231,4.0231,3.7768,4.0231,31200.0],["1994-10-06",3.7768,3.941,3.6126,3.7768,424800.0],["1994-10-07",3.5305,3.6947,3.5305,3.6126,185700.0],["1994-10-10",3.6947,3.6947,3.4484,3.6126,159000.0],["1994-10-11",3.6126,3.6126,3.4484,3.5305,85200.0],["1994-10-12",3.6126,3.6126,3.4484,3.5305,66600.0],["1994-10-13",3.6126,3.6126,3.4484,3.6126,32700.0],["1994-10-14",3.6126,3.6126,3.4484,3.5305,74700.0],["1994-10-17",3.6126,3.6126,3.4484,3.5305,352800.0],["1994-10-18",3.5305,3.6126,3.5305,3.6126,102000.0],["1994-10-19",3.6126,3.6126,3.5305,3.551,428100.0],["1994-10-20",3.6126,3.6126,3.5305,3.5305,118500.0],["1994-10-21",3.6126,3.6126,3.5305,3.5305,153300.0],["1994-10-24",3.4484,3.6126,3.2842,3.2842,138300.0],["1994-10-25",3.4484,3.4484,3.2842,3.2842,15900.0],["1994-10-26",3.2842,3.4484,3.2842,3.2842,27900.0],["1994-10-27",3.2842,3.4484,3.2842,3.4073,49800.0],["1994-10-28",3.2842,3.4484,3.2842,3.3663,361200.0],["1994-10-31",3.4484,3.4484,3.3663,3.4073,159600.0],["1994-11-01",3.4484,3.6126,3.3663,3.4073,655800.0],["1994-11-02",3.4484,3.6126,3.4484,3.6126,123900.0],["1994-11-03",3.6126,3.6947,3.4484,3.6537,495600.0],["1994-11-04",3.6126,3.6947,3.5305,3.5715,142800.0],["1994-11-07",3.5305,3.6947,3.5305,3.5715,83700.0],["1994-11-08",3.5305,3.6947,3.5305,3.6537,109200.0],["1994-11-09",3.6947,3.6947,3.5305,3.5305,236400.0],["1994-11-10",3.2842,3.4484,3.12,3.3047,1760700.0],["1994-11-11",3.4484,3.4484,3.2431,3.4484,160500.0],["1994-11-14",3.2842,3.5305,3.2842,3.4073,561900.0],["1994-11-15",3.3663,3.6126,3.3663,3.6126,319800.0],["1994-11-16",3.4484,3.7768,3.4484,3.6126,306600.0],["1994-11-17",3.7768,3.8589,3.6126,3.6126,85500.0],["1994-11-18",3.6947,3.8589,3.6947,3.6947,297000.0],["1994-11-21",3.6947,4.1052,3.6947,3.941,485100.0],["1994-11-22",4.1052,4.1052,3.941,4.0231,91500.0],["1994-11-23",3.941,4.1052,3.941,3.9821,117900.0],["1994-11-25",3.941,4.1052,3.941,4.1052,16200.0],["1994-11-28",4.1052,4.1052,3.8589,3.941,40800.0],["1994-11-29",3.8589,4.0231,3.6947,3.6947,96300.0],["1994-11-30",3.6947,3.8589,3.6947,3.7768,63000.0],["1994-12-01",3.8589,3.8589,3.6947,3.6947,41100.0],["1994-12-02",3.6947,3.8589,3.6947,3.8589,43500.0],["1994-12-05",3.6947,3.8589,3.6947,3.6947,129600.0],["1994-12-06",3.6947,3.8589,3.6947,3.8589,66300.0],["1994-12-07",3.6947,3.7768,3.6126,3.6126,94500.0],["1994-12-08",3.6126,3.7358,3.5305,3.5305,66900.0],["1994-12-09",3.5305,3.6947,3.5305,3.6947,171000.0],["1994-12-12",3.5305,3.6947,3.4484,3.6126,330000.0],["1994-12-13",3.4484,3.6947,3.4484,3.6947,209400.0],["1994-12-14",3.5305,3.941,3.5305,3.6947,131100.0],["1994-12-15",3.6947,4.1052,3.6947,4.0642,801600.0],["1994-12-16",4.0231,4.5157,4.0231,4.5157,1409100.0],["1994-12-19",4.2694,4.5157,4.2694,4.2694,676800.0],["1994-12-20",4.2694,4.4336,3.8589,3.941,257100.0],["1994-12-21",3.941,3.941,3.5305,3.6126,1282800.0],["1994-12-22",3.5305,3.6126,3.3663,3.6126,368100.0],["1994-12-23",3.6126,3.6126,3.4484,3.5715,64500.0],["1994-12-27",3.4484,3.6126,3.4484,3.5715,59100.0],["1994-12-28",3.4484,3.6126,3.3663,3.4894,193800.0],["1994-12-29",3.4484,3.5305,3.3663,3.4894,176100.0],["1994-12-30",3.3663,3.6126,3.3663,3.3663,102000.0],["1995-01-03",3.6126,3.6126,3.3663,3.6126,65100.0],["1995-01-04",3.6126,3.7768,3.5305,3.6537,37800.0],["1995-01-05",3.6126,3.8589,3.6126,3.8589,49200.0],["1995-01-06",3.8589,3.8589,3.6947,3.8589,46200.0],["1995-01-09",3.941,4.0231,3.7768,3.7768,43200.0],["1995-01-10",3.7768,4.0231,3.4484,3.6947,143700.0],["1995-01-11",3.5305,3.6947,3.4484,3.6126,70800.0],["1995-01-12",3.4484,3.6126,3.4484,3.6126,18600.0],["1995-01-13",3.5305,3.6126,3.4484,3.4484,75900.0],["1995-01-16",3.4484,3.5305,3.2842,3.4484,141600.0],["1995-01-17",3.3663,3.5305,3.3663,3.4484,53400.0],["1995-01-18",3.3663,3.5305,3.2842,3.2842,114000.0],["1995-01-19",3.4484,3.4484,3.0379,3.2842,460500.0],["1995-01-20",3.0379,3.2842,3.0379,3.12,132000.0],["1995-01-23",2.9558,3.12,2.7916,2.9558,281700.0],["1995-01-24",2.7916,2.9558,2.6273,2.6273,508200.0],["1995-01-25",2.7916,2.9558,2.7094,2.7916,279000.0],["1995-01-26",2.9558,3.2021,2.7916,3.2021,138300.0],["1995-01-27",3.2021,3.2021,2.8737,2.8737,147300.0],["1995-01-30",2.8737,3.2021,2.8737,3.0789,80400.0],["1995-01-31",3.0379,3.2021,2.9558,3.12,122700.0],["1995-02-01",2.9558,3.12,2.9558,3.0379,129000.0],["1995-02-02",3.12,3.12,2.9558,3.12,60600.0],["1995-02-03",3.0379,3.2842,3.0379,3.12,145500.0],["1995-02-06",3.0379,3.2842,3.0379,3.12,135300.0],["1995-02-07",3.0379,3.2842,3.0379,3.161,84900.0],["1995-02-08",3.2842,3.2842,3.0379,3.0994,67800.0],["1995-02-09",3.0379,3.2842,3.0379,3.0379,42900.0],["1995-02-10",3.161,3.3663,3.0379,3.2021,112500.0],["1995-02-13",3.2021,3.2842,3.2021,3.2021,86700.0],["1995-02-14",3.12,3.3663,3.12,3.2021,16200.0],["1995-02-15",3.12,3.2021,2.8737,2.9558,237300.0],["1995-02-16",2.7916,3.12,2.7916,2.9558,347400.0],["1995-02-17",2.9558,2.9968,2.7916,2.8737,102000.0],["1995-02-21",2.8737,3.0379,2.8737,2.9558,31500.0],["1995-02-22",2.8737,3.12,2.8737,3.12,46500.0],["1995-02-23",3.12,3.12,3.0379,3.0379,215100.0],["1995-02-24",3.0379,3.12,2.9763,3.12,482100.0],["1995-02-27",3.0379,3.12,2.9558,3.12,66300.0],["1995-02-28",2.9558,3.12,2.9558,3.0379,88200.0],["1995-03-01",2.9558,3.0789,2.9558,2.9558,59400.0],["1995-03-02",2.9558,3.12,2.9558,2.9558,6000.0],["1995-03-03",2.9558,3.12,2.8737,2.8737,175800.0],["1995-03-06",2.8737,2.9558,2.7916,2.7916,27600.0],["1995-03-07",2.9558,2.9558,2.7094,2.7094,40200.0],["1995-03-08",2.7094,2.8737,2.7094,2.8737,7800.0],["1995-03-09",2.7094,2.7916,2.4631,2.6684,238500.0],["1995-03-10",2.7094,2.7094,2.4631,2.4631,81900.0],["1995-03-13",2.6273,2.7094,2.4631,2.5452,115200.0],["1995-03-14",2.7094,2.7094,2.4426,2.4631,450000.0],["1995-03-15",2.4631,2.6273,2.4631,2.6273,65700.0],["1995-03-16",2.6273,2.6273,2.4631,2.6273,48300.0],["1995-03-17",2.5452,2.6273,2.5452,2.6068,101400.0],["1995-03-20",2.5863,2.7094,2.5452,2.7094,40800.0],["1995-03-21",2.5452,2.6273,2.5452,2.5452,88800.0],["1995-03-22",2.5863,2.7094,2.5452,2.6273,58500.0],["1995-03-23",2.5452,2.6273,2.5452,2.5452,98400.0],["1995-03-24",2.5452,2.7094,2.5452,2.5452,58200.0],["1995-03-27",2.7094,2.7094,2.5452,2.6273,30600.0],["1995-03-28",2.6273,2.6273,2.4221,2.4631,553200.0],["1995-03-29",2.6273,2.6273,2.4631,2.4631,19200.0],["1995-03-30",2.4631,2.5042,2.4631,2.4631,35400.0],["1995-03-31",2.4631,2.5452,2.381,2.4631,83700.0],["1995-04-03",2.5452,2.5452,2.2989,2.34,249300.0],["1995-04-04",2.4631,2.4631,2.0526,2.2989,455400.0],["1995-04-05",2.1347,2.381,2.1347,2.381,134100.0],["1995-04-06",2.1347,2.381,2.1347,2.1347,42300.0],["1995-04-07",2.2989,2.381,2.1347,2.2989,47100.0],["1995-04-10",2.1347,2.381,2.1347,2.2168,50700.0],["1995-04-11",2.1347,2.2989,2.1347,2.2168,75900.0],["1995-04-12",2.1347,2.381,2.1347,2.2579,125100.0],["1995-04-13",2.2168,2.381,2.2168,2.381,44400.0],["1995-04-17",2.381,2.381,2.2168,2.2989,11100.0],["1995-04-18",2.381,2.381,2.2168,2.2168,7800.0],["1995-04-19",2.2168,2.381,2.2168,2.2989,73200.0],["1995-04-20",2.2168,2.381,2.2168,2.2168,13200.0],["1995-04-21",2.381,2.381,2.2168,2.381,56700.0],["1995-04-24",2.381,2.381,2.2168,2.2989,27300.0],["1995-04-25",2.381,2.381,2.2168,2.2989,61200.0],["1995-04-26",2.2168,2.381,2.1347,2.2168,589800.0],["1995-04-27",2.2168,2.34,2.2168,2.2168,417300.0],["1995-04-28",2.381,2.381,2.2168,2.2168,167700.0],["1995-05-01",2.2168,2.4631,2.2168,2.381,117300.0],["1995-05-02",2.2989,2.4631,2.2989,2.381,93600.0],["1995-05-03",2.4631,2.4631,2.2989,2.2989,44400.0],["1995-05-04",2.2989,2.4631,2.2989,2.3195,141300.0],["1995-05-05",2.34,2.381,2.2989,2.381,22200.0],["1995-05-08",2.2989,2.4631,2.2989,2.4631,18300.0],["1995-05-09",2.2989,2.4631,2.2989,2.2989,39900.0],["1995-05-10",2.2989,2.4631,2.2989,2.2989,134700.0],["1995-05-11",2.34,2.4631,2.2989,2.4221,256500.0],["1995-05-12",2.2989,2.4631,2.2989,2.3195,42900.0],["1995-05-15",2.2989,2.4631,2.2989,2.381,66300.0],["1995-05-16",2.2989,2.4631,2.2989,2.2989,8700.0],["1995-05-17",2.34,2.4631,2.2989,2.2989,219600.0],["1995-05-18",2.2989,2.381,2.2989,2.2989,140700.0],["1995-05-19",2.2989,2.381,2.2168,2.2168,60900.0],["1995-05-22",2.2168,2.2989,2.1347,2.1347,237300.0],["1995-05-23",2.1347,2.2989,2.0526,2.1142,125400.0],["1995-05-24",2.2168,2.2168,2.0526,2.2168,30900.0],["1995-05-25",2.0526,2.2168,2.0526,2.0526,115800.0],["1995-05-26",2.0526,2.1758,2.0526,2.1347,90900.0],["1995-05-30",2.2168,2.2168,2.0526,2.0526,69600.0],["1995-05-31",2.1347,2.2168,2.0526,2.1347,45600.0],["1995-06-01",2.2168,2.2168,2.0526,2.2168,262500.0],["1995-06-02",2.0526,2.1347,1.9705,2.0526,134100.0],["1995-06-05",1.9705,2.1347,1.9705,2.0937,183900.0],["1995-06-06",1.9705,2.1347,1.9705,2.1347,55200.0],["1995-06-07",2.0526,2.1347,2.0526,2.1347,57300.0],["1995-06-08",2.0526,2.1347,2.0526,2.1347,536100.0],["1995-06-09",2.0526,2.1347,2.0526,2.0526,120600.0],["1995-06-12",1.9705,2.1347,1.9705,2.1347,35700.0],["1995-06-13",2.0526,2.1347,1.8884,1.9295,353700.0],["1995-06-14",1.8884,1.9705,1.8884,1.9295,134400.0],["1995-06-15",1.8884,1.9705,1.8884,1.8884,60000.0],["1995-06-16",1.9705,1.9705,1.8884,1.9705,60900.0],["1995-06-19",1.9705,1.9705,1.7242,1.7242,201600.0],["1995-06-20",1.8884,1.8884,1.7242,1.7858,164100.0],["1995-06-21",1.7242,1.8884,1.7242,1.7242,37500.0],["1995-06-22",1.7242,1.8884,1.7242,1.8063,116100.0],["1995-06-23",1.7242,1.8884,1.7242,1.8884,108300.0],["1995-06-26",1.8063,1.8884,1.56,1.601,324300.0],["1995-06-27",1.56,1.7242,1.56,1.601,574200.0],["1995-06-28",1.601,1.6421,1.4779,1.6421,560400.0],["1995-06-29",1.4779,1.6421,1.4368,1.4779,456600.0],["1995-06-30",1.6831,1.6831,1.4779,1.56,255600.0],["1995-07-03",1.6831,1.6831,1.4779,1.4779,20400.0],["1995-07-05",1.4779,1.7242,1.4779,1.6421,209700.0],["1995-07-06",1.6421,1.8063,1.6421,1.6421,156300.0],["1995-07-07",1.8063,1.9705,1.6421,1.8884,290700.0],["1995-07-10",1.8884,1.9705,1.8474,1.8474,238800.0],["1995-07-11",1.9705,2.0116,1.8474,2.0116,45300.0],["1995-07-12",2.0526,2.0937,1.8063,2.0937,138000.0],["1995-07-13",2.0116,2.2989,2.0116,2.1347,364800.0],["1995-07-14",2.0937,2.2579,2.0937,2.2579,156600.0],["1995-07-17",2.2579,2.2579,2.0937,2.2579,57000.0],["1995-07-18",2.2373,2.2579,2.0937,2.2579,30000.0],["1995-07-19",2.1758,2.1758,2.0937,2.1758,67200.0],["1995-07-20",2.2579,2.2989,2.0937,2.1347,30300.0],["1995-07-21",2.0937,2.2579,2.0526,2.0526,60300.0],["1995-07-24",2.0526,2.1347,2.0526,2.0526,19200.0],["1995-07-25",2.2579,2.2579,2.0526,2.0526,62100.0],["1995-07-26",1.9705,2.1758,1.9705,2.0937,52800.0],["1995-07-27",2.1347,2.1347,1.9705,1.9705,32100.0],["1995-07-28",1.9705,2.1347,1.9705,2.0526,112200.0],["1995-07-31",1.9705,2.0937,1.9705,2.0526,125700.0],["1995-08-01",2.0937,2.0937,1.9705,1.9705,125700.0],["1995-08-02",1.9705,2.0526,1.8884,1.9654,130200.0],["1995-08-03",1.9705,1.9705,1.8884,1.8884,8100.0],["1995-08-04",1.8884,1.8884,1.8474,1.8474,18300.0],["1995-08-07",1.8474,1.9295,1.8474,1.8884,121800.0],["1995-08-08",2.0116,2.0116,1.8474,1.8474,33000.0],["1995-08-09",1.8474,2.0116,1.8474,1.8474,37200.0],["1995-08-10",1.8474,1.9295,1.8474,1.8884,123900.0],["1995-08-11",1.9705,1.9705,1.8063,1.8063,40500.0],["1995-08-14",1.8063,1.991,1.8063,1.9705,25500.0],["1995-08-15",1.8063,1.9705,1.8063,1.8063,33000.0],["1995-08-16",2.0116,2.0116,1.8063,1.8884,19500.0],["1995-08-17",2.0116,2.0116,1.8474,1.9295,12600.0],["1995-08-18",2.0116,2.0116,1.8884,1.9705,24600.0],["1995-08-21",1.9295,2.0116,1.8884,1.8884,58800.0],["1995-08-22",2.0116,2.0116,1.8884,1.8884,37200.0],["1995-08-23",1.8884,1.9705,1.8884,1.9705,5400.0],["1995-08-24",1.8884,2.0116,1.8884,1.9705,7800.0],["1995-08-25",1.8884,2.0116,1.8884,1.8884,13200.0],["1995-08-28",1.8884,2.0116,1.8884,1.9295,45300.0],["1995-08-29",1.8884,2.0116,1.8884,1.8884,88500.0],["1995-08-30",1.8884,2.0116,1.8884,1.9295,38400.0],["1995-08-31",1.8884,2.0116,1.8884,1.9295,121200.0],["1995-09-01",2.0116,2.0116,1.9295,2.0116,59400.0],["1995-09-05",1.8884,2.0116,1.8884,1.8884,71700.0],["1995-09-06",1.8884,2.0116,1.8884,1.9295,23100.0],["1995-09-07",1.9295,1.9705,1.8884,1.8884,56100.0],["1995-09-08",1.9705,1.9705,1.8884,1.9295,41700.0],["1995-09-11",1.8884,1.9295,1.7652,1.8884,115500.0],["1995-09-12",1.9705,1.9705,1.7652,1.8063,76500.0],["1995-09-13",1.7652,1.8884,1.7652,1.7652,126600.0],["1995-09-14",1.8063,1.8884,1.7652,1.8474,336900.0],["1995-09-15",1.8884,1.8884,1.7652,1.7652,120900.0],["1995-09-18",1.8884,1.8884,1.601,1.6421,146100.0],["1995-09-19",1.56,1.6831,1.4779,1.4984,186000.0],["1995-09-20",1.601,1.6421,1.4779,1.6421,70200.0],["1995-09-21",1.56,1.6421,1.5189,1.56,155700.0],["1995-09-22",1.4779,1.601,1.4368,1.601,130500.0],["1995-09-25",1.4779,1.6421,1.4779,1.4779,61500.0],["1995-09-26",1.4779,1.6831,1.4779,1.6421,144300.0],["1995-09-27",1.6831,1.6831,1.4779,1.6831,48900.0],["1995-09-28",1.6831,1.8063,1.56,1.7652,80700.0],["1995-09-29",1.8063,1.8063,1.6831,1.7652,31500.0],["1995-10-02",1.7242,1.8474,1.7242,1.7242,149400.0],["1995-10-03",1.7242,1.8474,1.7242,1.8474,63000.0],["1995-10-04",1.7652,1.8884,1.7652,1.8063,75900.0],["1995-10-05",1.8884,1.8884,1.7652,1.8063,90300.0],["1995-10-06",1.8063,1.8884,1.8063,1.8474,36600.0],["1995-10-09",1.8063,1.8474,1.7242,1.8474,70200.0],["1995-10-10",1.6421,1.7242,1.6421,1.6421,19500.0],["1995-10-11",1.6421,1.8474,1.6421,1.6831,41400.0],["1995-10-12",1.6831,1.8474,1.6421,1.6421,89700.0],["1995-10-13",1.6421,1.7242,1.601,1.6831,54300.0],["1995-10-16",1.6831,1.6831,1.601,1.6421,24600.0],["1995-10-17",1.601,1.6831,1.601,1.601,70200.0],["1995-10-18",1.601,1.7652,1.601,1.7652,31200.0],["1995-10-19",1.7652,1.8063,1.6421,1.6831,92100.0],["1995-10-20",1.6421,1.8063,1.6421,1.6831,23400.0],["1995-10-23",1.6831,1.8063,1.6421,1.8063,24300.0],["1995-10-24",1.6421,1.7242,1.6421,1.7242,46800.0],["1995-10-25",1.601,1.6421,1.601,1.601,21300.0],["1995-10-26",1.7242,1.7242,1.3958,1.4779,243600.0],["1995-10-27",1.56,1.6421,1.4368,1.601,76200.0],["1995-10-30",1.5189,1.6421,1.5189,1.5189,27300.0],["1995-10-31",1.6831,1.7242,1.5189,1.7242,65400.0],["1995-11-01",1.6421,1.7242,1.56,1.56,42900.0],["1995-11-02",1.56,1.7242,1.5189,1.56,10800.0],["1995-11-03",1.5189,1.7242,1.5189,1.601,63000.0],["1995-11-06",1.7242,1.7242,1.5189,1.5189,288900.0],["1995-11-07",1.5189,1.6421,1.5189,1.601,519900.0],["1995-11-08",1.56,1.601,1.4779,1.4779,276600.0],["1995-11-09",1.56,1.56,1.3958,1.4779,186900.0],["1995-11-10",1.5395,1.5395,1.4368,1.4368,21600.0],["1995-11-13",1.3958,1.56,1.3958,1.56,92700.0],["1995-11-14",1.4779,1.56,1.4779,1.5189,66900.0],["1995-11-15",1.4779,1.56,1.4779,1.56,89700.0],["1995-11-16",1.4779,1.56,1.4779,1.5189,50100.0],["1995-11-17",1.4779,1.56,1.4779,1.4984,323100.0],["1995-11-20",1.4779,1.56,1.4779,1.5189,63000.0],["1995-11-21",1.4368,1.5189,1.4368,1.4368,38100.0],["1995-11-22",1.4368,1.5189,1.3958,1.4779,281700.0],["1995-11-24",1.4163,1.4779,1.3958,1.3958,106500.0],["1995-11-27",1.5189,1.5189,1.3547,1.3958,197700.0],["1995-11-28",1.3958,1.56,1.3547,1.4368,535500.0],["1995-11-29",1.4368,1.4779,1.3547,1.4779,164400.0],["1995-11-30",1.3958,1.4779,1.3958,1.4368,129900.0],["1995-12-01",1.3958,1.4779,1.3958,1.4368,57600.0],["1995-12-04",1.3958,1.4779,1.3958,1.4368,148500.0],["1995-12-05",1.3958,1.4779,1.3958,1.3958,167100.0],["1995-12-06",1.4368,1.9295,1.4368,1.8371,846000.0],["1995-12-07",1.8884,1.9295,1.7652,1.8884,450000.0],["1995-12-08",1.9295,1.9295,1.7242,1.7652,119700.0],["1995-12-11",1.8063,1.8063,1.601,1.6831,332400.0],["1995-12-12",1.601,1.6831,1.56,1.56,263700.0],["1995-12-13",1.601,1.6421,1.56,1.6216,226200.0],["1995-12-14",1.56,1.6421,1.56,1.6216,130200.0],["1995-12-15",1.6421,1.7652,1.601,1.7652,177600.0],["1995-12-18",1.6831,1.7652,1.601,1.6421,184500.0],["1995-12-19",1.6421,1.7652,1.6421,1.7652,386700.0],["1995-12-20",1.6421,1.8063,1.6421,1.6831,274800.0],["1995-12-21",1.6831,1.8063,1.6831,1.7652,48000.0],["1995-12-22",1.6831,1.8063,1.601,1.601,260400.0],["1995-12-26",1.601,1.7242,1.601,1.6216,298800.0],["1995-12-27",1.601,1.6831,1.601,1.6216,375900.0],["1995-12-28",1.601,1.6421,1.5805,1.6421,558600.0],["1995-12-29",1.6421,1.6831,1.56,1.56,722700.0],["1996-01-02",1.601,1.601,1.56,1.56,48300.0],["1996-01-03",1.6421,1.6831,1.56,1.6831,126300.0],["1996-01-04",1.6421,1.7652,1.6421,1.7242,405000.0],["1996-01-05",1.7652,1.7652,1.6831,1.6831,88200.0],["1996-01-08",1.6831,1.8063,1.6831,1.8063,14400.0],["1996-01-09",1.8063,1.8063,1.6831,1.7652,73500.0],["1996-01-10",1.6831,1.8063,1.6831,1.7652,30600.0],["1996-01-11",1.8474,1.9295,1.8063,1.9295,203400.0],["1996-01-12",1.9705,2.1552,1.8884,2.0526,506400.0],["1996-01-15",2.0526,2.2168,2.0526,2.0937,247800.0],["1996-01-16",2.1347,2.1347,2.0116,2.0116,109800.0],["1996-01-17",2.1347,2.1347,2.0116,2.0116,132600.0],["1996-01-18",2.0116,2.1347,2.0116,2.0526,59400.0],["1996-01-19",2.0937,2.0937,2.0116,2.0526,162000.0],["1996-01-22",2.0937,2.0937,1.9705,1.9705,241200.0],["1996-01-23",1.9705,2.0526,1.9089,1.95,153600.0],["1996-01-24",1.95,2.0116,1.8884,1.8884,8400.0],["1996-01-25",1.9295,1.9705,1.8884,1.9295,55800.0],["1996-01-26",1.9295,2.0526,1.8884,1.9295,304500.0],["1996-01-29",1.9705,2.2168,1.9705,2.2168,270000.0],["1996-01-30",2.2168,2.2168,2.0937,2.1758,223500.0],["1996-01-31",2.1347,2.2168,1.9705,2.0526,295200.0],["1996-02-01",2.0526,2.1347,1.9705,2.0937,135000.0],["1996-02-02",2.0526,2.1347,2.0116,2.0937,123300.0],["1996-02-05",2.0116,2.0937,1.9705,1.9705,55200.0],["1996-02-06",2.0526,2.0937,1.9705,2.0937,30900.0],["1996-02-07",2.0937,2.0937,1.9705,1.9705,72000.0],["1996-02-08",2.0937,2.0937,1.9705,1.9705,1689000.0],["1996-02-09",2.0937,2.1347,2.0116,2.0116,118200.0],["1996-02-12",2.0116,2.1347,2.0116,2.0116,14400.0],["1996-02-13",2.0937,2.0937,2.0116,2.0116,115200.0],["1996-02-14",2.0116,2.1347,2.0116,2.0116,78000.0],["1996-02-15",2.0116,2.0526,2.0116,2.0116,18300.0],["1996-02-16",2.1347,2.1347,2.0116,2.1347,62400.0],["1996-02-20",2.0116,2.1347,2.0116,2.1347,44100.0],["1996-02-21",2.0116,2.0526,2.0116,2.0526,16200.0],["1996-02-22",2.0526,2.1758,2.0526,2.0937,661800.0],["1996-02-23",2.0937,2.1296,2.0937,2.0937,33300.0],["1996-02-26",2.1758,2.1758,2.0937,2.1347,134400.0],["1996-02-27",2.0937,2.1758,2.0937,2.0937,90300.0],["1996-02-28",2.0937,2.0937,2.0937,2.0937,9000.0],["1996-02-29",2.0937,2.1552,2.0937,2.0937,127500.0],["1996-03-01",2.0937,2.0937,2.0526,2.0526,22800.0],["1996-03-04",2.0526,2.1347,2.0526,2.0526,70800.0],["1996-03-05",2.0526,2.2066,2.0526,2.1758,459900.0],["1996-03-06",2.2168,2.34,2.1347,2.2168,302400.0],["1996-03-07",2.2784,2.2989,2.1347,2.1347,118500.0],["1996-03-08",2.1347,2.1758,2.0937,2.0937,113700.0],["1996-03-11",2.0937,2.2168,2.0937,2.0937,34500.0],["1996-03-12",2.1758,2.1758,2.0937,2.1758,63900.0],["1996-03-13",2.1398,2.4631,2.0937,2.4221,213600.0],["1996-03-14",2.4631,2.5863,2.381,2.4631,134100.0],["1996-03-15",2.5452,2.5452,2.34,2.34,126000.0],["1996-03-18",2.34,2.4221,2.34,2.34,9600.0],["1996-03-19",2.34,2.4221,2.2579,2.2579,61500.0],["1996-03-20",2.2579,2.381,2.2579,2.34,70500.0],["1996-03-21",2.34,2.381,2.2579,2.34,9000.0],["1996-03-22",2.34,2.34,2.2989,2.2989,8700.0],["1996-03-25",2.34,2.34,2.2579,2.2579,13800.0],["1996-03-26",2.2989,2.34,2.2168,2.34,54300.0],["1996-03-27",2.34,2.34,2.2168,2.2168,68700.0],["1996-03-28",2.2168,2.2579,2.1758,2.2168,150900.0],["1996-03-29",2.1758,2.2168,2.1758,2.2168,208200.0],["1996-04-01",2.1758,2.1963,2.1758,2.1758,30000.0],["1996-04-02",2.1758,2.2579,2.1758,2.2168,14400.0],["1996-04-03",2.1758,2.1758,2.1758,2.1758,10800.0],["1996-04-04",2.2168,2.2168,2.1758,2.1758,15600.0],["1996-04-08",2.1758,2.1758,2.0937,2.0937,51300.0],["1996-04-09",2.1758,2.1758,2.0937,2.0937,26400.0],["1996-04-10",2.0937,2.1758,2.0937,2.1347,31200.0],["1996-04-11",2.0937,2.2579,2.0937,2.1758,157500.0],["1996-04-12",2.2579,2.2579,2.1758,2.2579,42600.0],["1996-04-15",2.1758,2.2579,2.1758,2.2579,44400.0],["1996-04-16",2.2168,2.2579,2.1347,2.1758,42000.0],["1996-04-17",2.1347,2.1347,2.0526,2.0526,83400.0],["1996-04-18",2.0116,2.1347,1.9705,2.0116,48900.0],["1996-04-19",1.9295,1.9705,1.9295,1.9705,36900.0],["1996-04-22",2.0526,2.0526,1.9295,1.9295,32100.0],["1996-04-23",1.8884,1.9705,1.8884,1.9295,49800.0],["1996-04-24",1.9705,1.9705,1.8063,1.8884,254700.0],["1996-04-25",1.8063,2.0526,1.8063,2.0526,141000.0],["1996-04-26",1.9705,2.0526,1.9705,1.9705,57000.0],["1996-04-29",2.0937,2.1347,2.0116,2.0937,91500.0],["1996-04-30",2.1347,2.1347,2.0526,2.1347,32700.0],["1996-05-01",2.1347,2.2989,2.0526,2.2168,152100.0],["1996-05-02",2.2168,2.2989,2.1347,2.1758,58500.0],["1996-05-03",2.1347,2.2989,2.1347,2.1347,40200.0],["1996-05-06",2.1347,2.1347,2.1347,2.1347,4200.0],["1996-05-07",2.1347,2.1758,1.9705,2.0937,166500.0],["1996-05-08",2.0526,2.0937,1.9705,2.0526,43800.0],["1996-05-09",2.0116,2.2579,2.0116,2.2579,129900.0],["1996-05-10",2.1347,2.2168,2.1347,2.1347,41400.0],["1996-05-13",2.1347,2.2579,2.0937,2.2579,74700.0],["1996-05-14",2.1347,2.2579,2.1347,2.1347,25800.0],["1996-05-15",2.2579,2.2579,2.0526,2.1347,72300.0],["1996-05-16",2.0937,2.0937,2.0577,2.0937,9600.0],["1996-05-17",2.0526,2.0526,2.0526,2.0526,9600.0],["1996-05-20",2.0526,2.1347,2.0526,2.0937,15600.0],["1996-05-21",2.0526,2.2168,2.0526,2.2168,15600.0],["1996-05-22",2.0526,2.1552,2.0526,2.1552,4500.0],["1996-05-23",2.2168,2.2168,2.0526,2.1347,106500.0],["1996-05-24",2.0526,2.1347,2.0526,2.1347,13500.0],["1996-05-28",2.2168,2.2168,1.9808,2.0526,266100.0],["1996-05-29",2.0526,2.1758,2.0526,2.0526,159600.0],["1996-05-30",2.1758,2.1758,2.0526,2.1758,96900.0],["1996-05-31",2.0526,2.1758,2.0526,2.1347,37500.0],["1996-06-03",2.0526,2.1347,1.9705,1.9705,94500.0],["1996-06-04",1.9705,2.1347,1.9705,1.9808,27000.0],["1996-06-05",2.1347,2.2989,1.9705,2.2989,154800.0],["1996-06-06",2.2989,2.34,2.1347,2.2989,61800.0],["1996-06-07",2.1347,2.2989,2.1347,2.2168,24000.0],["1996-06-10",2.1758,2.2579,2.1758,2.2168,33300.0],["1996-06-11",2.1758,2.2989,2.1758,2.2989,23100.0],["1996-06-12",2.2168,2.2989,2.1758,2.1758,81900.0],["1996-06-13",2.1758,2.2989,2.1758,2.2579,31200.0],["1996-06-14",2.1758,2.2579,2.1758,2.2579,30900.0],["1996-06-17",2.1758,2.2579,2.1758,2.1758,54600.0],["1996-06-18",2.2168,2.2579,2.1758,2.2579,66900.0],["1996-06-19",2.1758,2.2579,2.1758,2.1758,1800.0],["1996-06-20",2.1758,2.2579,2.1758,2.2527,66300.0],["1996-06-21",2.1758,2.2579,2.1758,2.1758,18000.0],["1996-06-24",2.1758,2.2579,2.1758,2.2579,26100.0],["1996-06-25",2.2579,2.2989,2.2168,2.2168,35400.0],["1996-06-26",2.2168,2.2579,2.2168,2.2168,67800.0],["1996-06-27",2.2168,2.2579,2.1347,2.2168,55800.0],["1996-06-28",2.1347,2.2168,2.1347,2.2168,22800.0],["1996-07-01",2.2168,2.2168,2.2168,2.2168,0.0],["1996-07-02",2.1347,2.1758,2.1347,2.1347,3900.0],["1996-07-03",2.1347,2.1758,2.1347,2.1758,44700.0],["1996-07-05",2.1347,2.1758,2.1347,2.1758,14700.0],["1996-07-08",2.0937,2.1347,1.9705,1.9705,60000.0],["1996-07-09",2.1347,2.1347,1.9705,1.9705,4200.0],["1996-07-10",1.9705,2.0526,1.9705,2.0526,11700.0],["1996-07-11",1.9705,2.1347,1.9705,1.9705,123300.0],["1996-07-12",1.9295,1.9705,1.9295,1.9295,7500.0],["1996-07-15",1.9295,2.1347,1.9295,2.1347,90600.0],["1996-07-16",1.9705,2.0937,1.9705,1.9705,32700.0],["1996-07-17",2.1347,2.1347,1.9705,1.9705,12300.0],["1996-07-18",2.0526,2.0526,1.9705,1.9705,20400.0],["1996-07-19",1.9705,2.1347,1.9705,1.9705,120600.0],["1996-07-22",1.9705,2.0937,1.9705,2.0321,42900.0],["1996-07-23",2.0937,2.0937,1.8884,1.8884,34500.0],["1996-07-24",1.8884,1.9705,1.7242,1.7858,64200.0],["1996-07-25",1.7242,1.9295,1.7242,1.8268,72900.0],["1996-07-26",1.7652,1.9705,1.7652,1.9705,53100.0],["1996-07-29",1.8884,1.9705,1.8884,1.8884,25500.0],["1996-07-30",1.8884,2.0116,1.8474,1.9089,83400.0],["1996-07-31",1.8474,1.9705,1.8474,1.9705,46200.0],["1996-08-01",1.9705,2.0937,1.8884,2.0116,30600.0],["1996-08-02",2.0116,2.2579,2.0116,2.1347,163200.0],["1996-08-05",2.2579,2.2989,2.1347,2.1347,55500.0],["1996-08-06",2.1347,2.2579,2.1347,2.2579,28800.0],["1996-08-07",2.1347,2.2168,2.0937,2.2168,101400.0],["1996-08-08",2.2579,2.2579,2.1347,2.1655,147900.0],["1996-08-09",2.1758,2.1758,2.1347,2.1758,48300.0],["1996-08-12",2.1347,2.1758,2.1347,2.1758,70500.0],["1996-08-13",2.1347,2.2168,2.0526,2.1758,87000.0],["1996-08-14",2.0937,2.1347,2.0526,2.1347,49500.0],["1996-08-15",2.0937,2.0937,2.0526,2.0526,8700.0],["1996-08-16",2.0526,2.1347,2.0526,2.1347,21600.0],["1996-08-19",2.0526,2.1347,2.0116,2.0116,20400.0],["1996-08-20",2.0526,2.0937,2.0526,2.0526,9600.0],["1996-08-21",2.0526,2.0937,1.9705,1.9705,92100.0],["1996-08-22",1.9705,2.0321,1.9705,1.9705,43500.0],["1996-08-23",2.0116,2.0937,2.0116,2.0937,85500.0],["1996-08-26",2.0116,2.0116,2.0116,2.0116,5400.0],["1996-08-27",2.0116,2.0526,1.9705,1.9705,12600.0],["1996-08-28",1.991,2.0526,1.9705,2.0526,112200.0],["1996-08-29",1.9705,2.0526,1.9705,2.0116,89100.0],["1996-08-30",2.0526,2.0526,1.9705,1.9705,13500.0],["1996-09-03",1.9705,2.0526,1.9295,2.0526,45300.0],["1996-09-04",2.0526,2.1758,2.0116,2.1347,287100.0],["1996-09-05",2.0526,2.1758,2.0526,2.1758,167700.0],["1996-09-06",2.0526,2.0526,2.0526,2.0526,8700.0],["1996-09-09",2.0526,2.1758,2.0526,2.0526,26100.0],["1996-09-10",2.0526,2.0937,2.0116,2.0116,71400.0],["1996-09-11",2.0116,2.1347,2.0116,2.0937,111600.0],["1996-09-12",2.0116,2.1758,2.0116,2.0937,32400.0],["1996-09-13",2.0937,2.2168,2.0116,2.1347,87900.0],["1996-09-16",2.0937,2.1347,2.0937,2.0937,88200.0],["1996-09-17",2.0937,2.2168,2.0937,2.2168,21000.0],["1996-09-18",2.0937,2.2168,2.0937,2.1758,15600.0],["1996-09-19",2.0937,2.2168,2.0937,2.2168,42600.0],["1996-09-20",2.0937,2.2168,2.0937,2.1758,37500.0],["1996-09-23",2.1758,2.1758,2.0937,2.0937,61200.0],["1996-09-24",2.1347,2.1347,2.0526,2.1347,22800.0],["1996-09-25",2.0526,2.1347,2.0526,2.1347,23100.0],["1996-09-26",2.1758,2.1758,2.0526,2.0526,25200.0],["1996-09-27",2.0937,2.1347,2.0526,2.0937,102000.0],["1996-09-30",2.0526,2.1347,2.0526,2.1347,54900.0],["1996-10-01",2.0526,2.2168,2.0526,2.0937,32700.0],["1996-10-02",2.1758,2.2066,2.0937,2.0937,62400.0],["1996-10-03",2.0937,2.1758,2.0937,2.1347,135600.0],["1996-10-04",2.1758,2.2989,2.1347,2.2168,189600.0],["1996-10-07",2.1758,2.2989,2.0937,2.1758,263700.0],["1996-10-08",2.1758,2.1758,2.0937,2.1758,236100.0],["1996-10-09",2.1758,2.2168,2.0937,2.1347,381000.0],["1996-10-10",2.0937,2.2168,2.0937,2.1347,212400.0],["1996-10-11",2.1347,2.2168,2.0937,2.0937,209100.0],["1996-10-14",2.2168,2.2168,2.0937,2.2168,108000.0],["1996-10-15",2.2168,2.34,2.1347,2.1347,62100.0],["1996-10-16",2.0937,2.1758,2.0937,2.1347,144300.0],["1996-10-17",2.1347,2.4221,2.1347,2.34,362700.0],["1996-10-18",2.2989,2.5863,2.2989,2.4631,393600.0],["1996-10-21",2.4631,2.6684,2.4631,2.6684,166200.0],["1996-10-22",2.6684,2.7094,2.5863,2.5863,168900.0],["1996-10-23",2.7094,2.7094,2.5042,2.6273,108300.0],["1996-10-24",2.5863,2.9147,2.5863,2.8737,563400.0],["1996-10-25",2.9147,2.9147,2.7916,2.8326,115200.0],["1996-10-28",2.7916,2.9147,2.6273,2.6684,75900.0],["1996-10-29",2.6273,2.6273,2.4631,2.5042,50700.0],["1996-10-30",2.4631,2.5863,2.4631,2.5863,68100.0],["1996-10-31",2.5863,2.6273,2.4631,2.6273,43200.0],["1996-11-01",2.6684,2.7094,2.6068,2.7094,87300.0],["1996-11-04",2.5863,2.7094,2.5863,2.7094,37500.0],["1996-11-05",2.6273,2.7094,2.5452,2.6273,144000.0],["1996-11-06",2.5452,2.6273,2.5452,2.5658,75000.0],["1996-11-07",2.5452,2.5452,2.4631,2.5042,44100.0],["1996-11-08",2.5452,2.6273,2.5452,2.6273,223200.0],["1996-11-11",2.5863,2.6273,2.5863,2.6273,9900.0],["1996-11-12",2.5863,2.6684,2.5452,2.5863,77100.0],["1996-11-13",2.6273,2.6273,2.5452,2.5452,4500.0],["1996-11-14",2.5452,2.6273,2.5452,2.5452,11700.0],["1996-11-15",2.5452,2.6273,2.5452,2.5452,122700.0],["1996-11-18",2.5042,2.5042,2.1347,2.2168,157200.0],["1996-11-19",2.2989,2.34,2.2579,2.2989,93000.0],["1996-11-20",2.2579,2.4631,2.2579,2.4221,139200.0],["1996-11-21",2.34,2.4631,2.34,2.381,106500.0],["1996-11-22",2.4221,2.5042,2.381,2.5042,144900.0],["1996-11-25",2.5042,2.5863,2.4631,2.5042,56700.0],["1996-11-26",2.5042,2.5863,2.4631,2.4631,40800.0],["1996-11-27",2.4631,2.5863,2.4631,2.5042,40500.0],["1996-11-29",2.4631,2.4631,2.4631,2.4631,300.0],["1996-12-02",2.4631,2.4631,2.4631,2.4631,23400.0],["1996-12-03",2.4631,2.4631,2.381,2.381,99900.0],["1996-12-04",2.381,2.4631,2.2579,2.2579,113100.0],["1996-12-05",2.2168,2.34,2.2168,2.34,56400.0],["1996-12-06",2.1347,2.2989,2.1347,2.1347,28500.0],["1996-12-09",2.2989,2.2989,2.1347,2.1758,31500.0],["1996-12-10",2.2989,2.2989,2.1347,2.2989,66300.0],["1996-12-11",2.2784,2.2784,2.2168,2.2168,86700.0],["1996-12-12",2.1347,2.2989,2.1347,2.2579,97200.0],["1996-12-13",2.1347,2.2579,2.1347,2.1758,60600.0],["1996-12-16",2.2527,2.2527,2.1758,2.1758,19800.0],["1996-12-17",2.1758,2.2579,2.1758,2.2579,27000.0],["1996-12-18",2.1758,2.1758,2.1347,2.1758,34200.0],["1996-12-19",2.2579,2.2579,2.1347,2.1552,24900.0],["1996-12-20",2.1347,2.2579,2.1347,2.1347,112800.0],["1996-12-23",2.2579,2.2579,2.0116,2.1347,253500.0],["1996-12-24",2.0526,2.1347,2.0526,2.0526,91200.0],["1996-12-26",1.9705,2.0116,1.8884,1.9705,221100.0],["1996-12-27",1.9295,2.0526,1.9295,2.0526,412500.0],["1996-12-30",2.1347,2.1758,2.0116,2.0937,187800.0],["1996-12-31",2.0937,2.2168,2.0116,2.0937,144600.0],["1997-01-02",2.2168,2.2579,2.0937,2.2579,50700.0],["1997-01-03",2.1758,2.2579,2.1347,2.2579,35700.0],["1997-01-06",2.1347,2.2579,2.1347,2.2168,76200.0],["1997-01-07",2.1758,2.2579,2.1758,2.2579,80400.0],["1997-01-08",2.1758,2.2989,2.1758,2.2989,85800.0],["1997-01-09",2.2989,2.2989,2.1758,2.2579,49800.0],["1997-01-10",2.1758,2.2168,2.1758,2.1758,21900.0],["1997-01-13",2.1758,2.2989,2.1758,2.2784,212100.0],["1997-01-14",2.2373,2.2784,2.1758,2.1758,94500.0],["1997-01-15",2.1758,2.2784,2.1758,2.2784,64200.0],["1997-01-16",2.2989,2.34,2.2168,2.2579,225000.0],["1997-01-17",2.34,2.6273,2.2989,2.5863,408600.0],["1997-01-20",2.6273,2.6273,2.381,2.381,137400.0],["1997-01-21",2.381,2.5452,2.381,2.381,26100.0],["1997-01-22",2.4631,2.5452,2.381,2.381,27600.0],["1997-01-23",2.381,2.5042,2.381,2.381,8400.0],["1997-01-24",2.381,2.5452,2.381,2.381,13200.0],["1997-01-27",2.5452,2.5452,2.381,2.381,24900.0],["1997-01-28",2.381,2.4221,2.2579,2.34,118800.0],["1997-01-29",2.2579,2.2989,2.2579,2.2579,23100.0],["1997-01-30",2.2579,2.34,2.2579,2.2579,26700.0],["1997-01-31",2.2989,2.381,2.2579,2.381,65400.0],["1997-02-03",2.4221,2.4221,2.2989,2.3605,30000.0],["1997-02-04",2.34,2.4631,2.34,2.4016,66600.0],["1997-02-05",2.34,2.5042,2.34,2.381,332400.0],["1997-02-06",2.34,2.4221,2.34,2.34,53700.0],["1997-02-07",2.34,2.4631,2.34,2.4221,59100.0],["1997-02-10",2.4221,2.4631,2.381,2.381,26400.0],["1997-02-11",2.381,2.4221,2.381,2.4221,26100.0],["1997-02-12",2.381,2.4631,2.381,2.4221,44700.0],["1997-02-13",2.381,2.4631,2.381,2.4631,62100.0],["1997-02-14",2.4221,2.4221,2.4221,2.4221,900.0],["1997-02-18",2.4221,2.5452,2.4221,2.4221,26700.0],["1997-02-19",2.5042,2.5042,2.4221,2.4221,146400.0],["1997-02-20",2.34,2.5042,2.34,2.4221,30900.0],["1997-02-21",2.4221,2.4221,2.381,2.381,32400.0],["1997-02-24",2.4631,2.4631,2.381,2.4631,79800.0],["1997-02-25",2.4631,2.5042,2.4221,2.4221,45600.0],["1997-02-26",2.381,2.5042,2.381,2.381,60300.0],["1997-02-27",2.381,2.4631,2.381,2.4221,241500.0],["1997-02-28",2.381,2.4631,2.381,2.4016,50100.0],["1997-03-03",2.381,2.4631,2.381,2.381,32400.0],["1997-03-04",2.381,2.4221,2.381,2.4221,84300.0],["1997-03-05",2.381,2.5863,2.381,2.5452,153600.0],["1997-03-06",2.5863,2.6684,2.5042,2.5042,120900.0],["1997-03-07",2.5042,2.5452,2.5042,2.5452,8100.0],["1997-03-10",2.6273,2.6273,2.5042,2.5042,67800.0],["1997-03-11",2.5042,2.5863,2.5042,2.5658,40500.0],["1997-03-12",2.5863,2.6273,2.5452,2.6068,72300.0],["1997-03-13",2.5452,2.6068,2.5452,2.5452,191400.0],["1997-03-14",2.5452,2.5863,2.5452,2.5452,61200.0],["1997-03-17",2.5452,2.6273,2.5452,2.5863,64500.0],["1997-03-18",2.6273,2.6273,2.5452,2.5452,33300.0],["1997-03-19",2.5452,2.5863,2.5452,2.5863,9900.0],["1997-03-20",2.5452,2.6273,2.5452,2.5863,70500.0],["1997-03-21",2.5863,2.5863,2.5863,2.5863,0.0],["1997-03-24",2.6273,2.6273,2.5452,2.5452,118500.0],["1997-03-25",2.5452,2.6273,2.5452,2.5452,281400.0],["1997-03-26",2.5863,2.6273,2.5452,2.5863,141300.0],["1997-03-27",2.5452,2.6273,2.5452,2.6273,11400.0],["1997-03-31",2.5863,2.5863,2.5452,2.5863,112200.0],["1997-04-01",2.5452,2.5452,2.5452,2.5452,3900.0],["1997-04-02",2.5452,2.5863,2.5452,2.5863,98700.0],["1997-04-03",2.5452,2.6273,2.5452,2.5863,57300.0],["1997-04-04",2.5452,2.5452,2.5452,2.5452,300.0],["1997-04-07",2.5452,2.5863,2.5452,2.5452,47100.0],["1997-04-08",2.5452,2.5863,2.5452,2.5452,30300.0],["1997-04-09",2.5452,2.5863,2.4631,2.5452,154200.0],["1997-04-10",2.5042,2.5863,2.4631,2.5863,4200.0],["1997-04-11",2.5042,2.5042,2.4631,2.5042,33000.0],["1997-04-14",2.4631,2.4631,2.4221,2.4631,49800.0],["1997-04-15",2.4221,2.5863,2.4221,2.5042,145200.0],["1997-04-16",2.5452,2.6684,2.5452,2.6684,102000.0],["1997-04-17",2.5863,2.6684,2.5863,2.5863,25500.0],["1997-04-18",2.5863,2.6273,2.5863,2.6273,44700.0],["1997-04-21",2.6273,2.6273,2.5863,2.6273,40800.0],["1997-04-22",2.6273,2.6273,2.5863,2.5863,26400.0],["1997-04-23",2.5863,2.6273,2.5863,2.6273,30600.0],["1997-04-24",2.5863,2.6273,2.5863,2.5863,34500.0],["1997-04-25",2.5863,2.6684,2.5863,2.6273,155400.0],["1997-04-28",2.6273,2.7094,2.6273,2.6684,127200.0],["1997-04-29",2.7505,2.7505,2.6684,2.7505,64800.0],["1997-04-30",2.7916,2.8737,2.7094,2.7505,171300.0],["1997-05-01",2.7916,2.8326,2.7505,2.7916,21300.0],["1997-05-02",2.7505,2.8326,2.7505,2.7505,9300.0],["1997-05-05",2.7916,2.8326,2.7505,2.8326,16800.0],["1997-05-06",2.8326,2.8326,2.7505,2.7505,27000.0],["1997-05-07",2.7505,2.7916,2.7505,2.7916,95400.0],["1997-05-08",2.7916,2.7916,2.6684,2.6684,68400.0],["1997-05-09",2.73,2.73,2.6684,2.6684,38100.0],["1997-05-12",2.6684,2.7094,2.6684,2.6684,14700.0],["1997-05-13",2.7094,2.7094,2.7094,2.7094,11100.0],["1997-05-14",2.8326,2.8326,2.5863,2.6273,104100.0],["1997-05-15",2.6273,2.6273,2.6273,2.6273,0.0],["1997-05-16",2.5863,2.6684,2.5863,2.6684,15900.0],["1997-05-19",2.6684,2.6684,2.5863,2.5863,25200.0],["1997-05-20",2.6273,2.6684,2.6273,2.6684,402000.0],["1997-05-21",2.6273,2.7094,2.6273,2.7094,113700.0],["1997-05-22",2.6684,2.7094,2.6273,2.7094,39000.0],["1997-05-23",2.7094,2.7094,2.6273,2.6684,49200.0],["1997-05-27",2.6273,2.6889,2.6273,2.6273,58800.0],["1997-05-28",2.6273,2.7094,2.6273,2.6273,36600.0],["1997-05-29",2.5863,2.5863,2.5863,2.5863,10500.0],["1997-05-30",2.5863,2.6684,2.5863,2.6273,40800.0],["1997-06-02",2.6684,2.7094,2.6273,2.7094,90900.0],["1997-06-03",2.73,2.7916,2.6684,2.6889,167700.0],["1997-06-04",2.7916,2.8326,2.7505,2.7505,113700.0],["1997-06-05",2.7505,2.8737,2.7505,2.8737,30300.0],["1997-06-06",2.9147,3.161,2.8326,3.12,260100.0],["1997-06-09",3.2021,3.2021,3.0379,3.0789,27900.0],["1997-06-10",3.12,3.12,3.0379,3.0379,86700.0],["1997-06-11",3.0994,3.0994,3.0379,3.0379,22200.0],["1997-06-12",3.0379,3.2431,3.0379,3.161,132600.0],["1997-06-13",3.2431,3.2842,3.0789,3.0789,102600.0],["1997-06-16",3.2021,3.2842,3.0789,3.2842,69900.0],["1997-06-17",3.161,3.2842,3.161,3.2842,52800.0],["1997-06-18",3.2431,3.2842,3.161,3.2842,75300.0],["1997-06-19",3.2842,3.2842,3.2021,3.2021,74400.0],["1997-06-20",3.2842,3.2842,3.2021,3.2842,108000.0],["1997-06-23",3.3252,3.3252,3.2021,3.3252,42600.0],["1997-06-24",3.2021,3.3663,3.2021,3.2842,61800.0],["1997-06-25",3.2842,3.3663,3.2021,3.3252,92700.0],["1997-06-26",3.2021,3.2842,3.1815,3.2842,559500.0],["1997-06-27",3.2842,3.2842,3.2842,3.2842,0.0],["1997-06-30",3.2842,3.2842,3.2021,3.2842,23100.0],["1997-07-01",3.2431,3.2842,3.2021,3.2021,64200.0],["1997-07-02",3.161,3.2431,3.12,3.12,30900.0],["1997-07-03",3.2431,3.2431,3.12,3.12,80400.0],["1997-07-07",3.12,3.2431,3.12,3.12,49200.0],["1997-07-08",3.12,3.12,2.9968,2.9968,225300.0],["1997-07-09",2.9968,3.0379,2.8737,2.9147,195300.0],["1997-07-10",2.9558,2.9558,2.9147,2.9352,71700.0],["1997-07-11",2.9558,2.9558,2.9147,2.9147,33300.0],["1997-07-14",2.9147,2.9968,2.9147,2.9352,157800.0],["1997-07-15",2.9147,3.0379,2.9147,3.0379,139200.0],["1997-07-16",3.0789,3.3252,3.0173,3.2021,391800.0],["1997-07-17",3.2431,3.3252,3.2021,3.2021,229200.0],["1997-07-18",3.2021,3.3252,3.2021,3.3252,18000.0],["1997-07-21",3.2021,3.3252,3.2021,3.2431,23700.0],["1997-07-22",3.3252,3.3252,3.2021,3.3252,29100.0],["1997-07-23",3.2842,3.3663,3.2842,3.3252,120000.0],["1997-07-24",3.3252,3.3663,3.3252,3.3252,130500.0],["1997-07-25",3.3663,3.3663,3.2431,3.3663,98400.0],["1997-07-28",3.2431,3.2431,3.2021,3.2431,16200.0],["1997-07-29",3.2431,3.3252,3.2021,3.2842,399900.0],["1997-07-30",3.2431,3.4894,3.2431,3.4894,100800.0],["1997-07-31",3.3663,3.5715,3.3663,3.5305,135000.0],["1997-08-01",3.4894,3.6126,3.4894,3.5305,90600.0],["1997-08-04",3.4484,3.4894,3.3663,3.4484,94200.0],["1997-08-05",3.4484,3.4484,3.4073,3.4484,67500.0],["1997-08-06",3.3663,3.4484,3.3663,3.4073,31800.0],["1997-08-07",3.3663,3.4894,3.3663,3.4073,57000.0],["1997-08-08",3.3663,3.4894,3.3252,3.3252,42000.0],["1997-08-11",3.2842,3.3252,3.2431,3.2842,54000.0],["1997-08-12",3.2431,3.3663,3.2431,3.3663,1500.0],["1997-08-13",3.3252,3.3252,3.2431,3.2431,14400.0],["1997-08-14",3.3663,3.3663,3.2431,3.3663,46200.0],["1997-08-15",3.3663,3.3663,3.2842,3.2842,7200.0],["1997-08-18",3.2637,3.2842,3.161,3.1815,109200.0],["1997-08-19",3.2431,3.2431,3.1815,3.2431,23700.0],["1997-08-20",3.2431,3.2431,3.1405,3.2021,77700.0],["1997-08-21",3.2431,3.2431,3.1815,3.1815,112800.0],["1997-08-22",3.2021,3.2021,3.161,3.161,6000.0],["1997-08-25",3.161,3.2021,3.161,3.2021,8700.0],["1997-08-26",3.161,3.2431,3.161,3.2431,4500.0],["1997-08-27",3.2431,3.4073,3.2021,3.4073,107400.0],["1997-08-28",3.4073,3.5305,3.3252,3.5305,63900.0],["1997-08-29",3.5305,3.6126,3.4073,3.6126,68700.0],["1997-09-02",3.6126,3.6331,3.5715,3.5715,135600.0],["1997-09-03",3.4894,3.5305,3.4484,3.5305,23400.0],["1997-09-04",3.4484,3.4484,3.2431,3.2431,83100.0],["1997-09-05",3.2431,3.3252,3.2431,3.3252,21300.0],["1997-09-08",3.3252,3.3663,3.2842,3.2842,82800.0],["1997-09-09",3.2842,3.4073,3.2842,3.2842,8100.0],["1997-09-10",3.4073,3.4073,3.3252,3.3252,24000.0],["1997-09-11",3.2842,3.2842,3.2431,3.2842,47700.0],["1997-09-12",3.2431,3.2842,3.2431,3.2431,59700.0],["1997-09-15",3.3252,3.3252,3.161,3.2021,33000.0],["1997-09-16",3.161,3.2431,3.161,3.161,7200.0],["1997-09-17",3.2021,3.3252,3.161,3.2021,29400.0],["1997-09-18",3.161,3.2021,3.161,3.2021,6300.0],["1997-09-19",3.2842,3.3047,3.2637,3.2637,23700.0],["1997-09-22",3.2842,3.3252,3.2431,3.3252,32100.0],["1997-09-23",3.2842,3.3868,3.2842,3.3458,161100.0],["1997-09-24",3.3252,3.3868,3.3252,3.3252,26400.0],["1997-09-25",3.4484,3.4484,3.3252,3.3252,19500.0],["1997-09-26",3.3252,3.3458,3.3252,3.3458,19800.0],["1997-09-29",3.4484,3.4484,3.3663,3.3663,78900.0],["1997-09-30",3.3458,3.4073,3.3458,3.4073,55200.0],["1997-10-01",3.4484,3.551,3.3663,3.551,96900.0],["1997-10-02",3.5715,3.5715,3.4484,3.4484,35400.0],["1997-10-03",3.5715,3.6126,3.4484,3.6126,148200.0],["1997-10-06",3.5715,3.6126,3.5715,3.6126,19200.0],["1997-10-07",3.5715,3.6126,3.5715,3.5921,17700.0],["1997-10-08",3.5715,3.6536,3.5715,3.5715,81900.0],["1997-10-09",3.5715,3.5715,3.5305,3.5715,306600.0],["1997-10-10",3.551,3.5715,3.551,3.5715,11400.0],["1997-10-13",3.551,3.6331,3.551,3.6331,174300.0],["1997-10-14",3.6536,3.6742,3.6126,3.6331,358200.0],["1997-10-15",3.6126,3.6742,3.6126,3.6742,53400.0],["1997-10-16",3.6742,3.7768,3.6331,3.6947,137100.0],["1997-10-17",3.6742,3.7358,3.6536,3.6947,149400.0],["1997-10-20",3.6947,3.6947,3.5715,3.6126,64800.0],["1997-10-21",3.5305,3.5921,3.5305,3.5921,115500.0],["1997-10-22",3.551,3.6126,3.551,3.5921,60600.0],["1997-10-23",3.5305,3.6126,3.5305,3.6126,88200.0],["1997-10-24",3.6126,3.7358,3.6126,3.6126,30000.0],["1997-10-27",3.5305,3.6126,3.4484,3.551,286800.0],["1997-10-28",3.2842,3.6126,3.2842,3.6126,274500.0],["1997-10-29",3.6126,3.6126,3.6126,3.6126,24300.0],["1997-10-30",3.4484,3.6126,3.4484,3.6126,7800.0],["1997-10-31",3.4894,3.6331,3.4894,3.6331,84300.0],["1997-11-03",3.6742,3.7563,3.6126,3.7563,264600.0],["1997-11-04",3.7768,3.8589,3.6947,3.7768,141900.0],["1997-11-05",3.7358,3.941,3.7358,3.9,52200.0],["1997-11-06",3.941,3.941,3.7768,3.9,55800.0],["1997-11-07",3.8179,3.9,3.8179,3.9,77700.0],["1997-11-10",3.941,4.0642,3.9,3.941,64800.0],["1997-11-11",3.941,3.9821,3.941,3.941,41100.0],["1997-11-12",3.9821,3.9821,3.7768,3.941,55500.0],["1997-11-13",3.941,3.941,3.7768,3.7768,138300.0],["1997-11-14",3.941,3.941,3.7358,3.7358,77100.0],["1997-11-17",3.8589,3.941,3.7358,3.8589,183900.0],["1997-11-18",3.9205,3.9205,3.7358,3.7358,29700.0],["1997-11-19",3.7358,3.7358,3.7358,3.7358,300.0],["1997-11-20",3.7358,3.7358,3.6947,3.6947,45300.0],["1997-11-21",3.6947,3.7768,3.6947,3.7563,45600.0],["1997-11-24",3.8281,3.8384,3.7358,3.8281,31500.0],["1997-11-25",3.9205,3.9205,3.7358,3.7768,48600.0],["1997-11-26",3.7358,3.7768,3.6537,3.6537,38400.0],["1997-11-28",3.6126,3.6126,3.6126,3.6126,4200.0],["1997-12-01",3.6126,3.9,3.6126,3.8589,111900.0],["1997-12-02",3.8589,4.1052,3.8589,4.1052,147900.0],["1997-12-03",3.941,4.1052,3.941,4.0436,64200.0],["1997-12-04",3.941,4.1052,3.941,4.0231,64500.0],["1997-12-05",3.9821,4.2694,3.9821,4.1052,174900.0],["1997-12-08",4.2694,4.2694,4.0231,4.2284,117300.0],["1997-12-09",4.1873,4.1873,4.0231,4.1052,41700.0],["1997-12-10",4.1052,4.1463,3.9821,4.0642,57900.0],["1997-12-11",3.941,4.0231,3.8589,3.9,83700.0],["1997-12-12",3.8589,3.941,3.8179,3.8179,84900.0],["1997-12-15",3.9821,3.9821,3.7768,3.8179,66000.0],["1997-12-16",3.7768,3.8589,3.7358,3.8589,42600.0],["1997-12-17",3.7358,3.7358,3.7358,3.7358,21900.0],["1997-12-18",3.746,3.746,3.6947,3.7358,16800.0],["1997-12-19",3.6947,3.8589,3.6947,3.8589,114600.0],["1997-12-22",3.9,3.941,3.7768,3.7768,122700.0],["1997-12-23",3.7358,3.8589,3.7358,3.8179,15000.0],["1997-12-24",3.8179,3.941,3.7358,3.941,61200.0],["1997-12-26",3.7768,3.8589,3.7358,3.8589,19800.0],["1997-12-29",3.7358,3.8179,3.6947,3.6947,51900.0],["1997-12-30",3.8179,3.8179,3.6947,3.6947,21000.0],["1997-12-31",3.7768,3.8179,3.6947,3.8179,30900.0],["1998-01-02",3.6947,3.7358,3.6947,3.7358,7500.0],["1998-01-05",3.7358,3.7768,3.6947,3.6947,36000.0],["1998-01-06",3.6947,3.7768,3.6947,3.6947,31500.0],["1998-01-07",3.6947,3.6947,3.6537,3.6537,37200.0],["1998-01-08",3.6947,3.6947,3.6537,3.6537,6300.0],["1998-01-09",3.6536,3.6536,3.5305,3.5305,33600.0],["1998-01-12",3.4073,3.4381,3.3663,3.3663,78300.0],["1998-01-13",3.3663,3.4073,3.2842,3.2842,69000.0],["1998-01-14",3.3047,3.3663,3.2842,3.3458,86700.0],["1998-01-15",3.2842,3.2842,3.2431,3.2842,4800.0],["1998-01-16",3.2431,3.4073,3.2431,3.2842,133800.0],["1998-01-20",3.2842,3.4073,3.2842,3.2842,142200.0],["1998-01-21",3.3458,3.3458,3.2431,3.3047,136800.0],["1998-01-22",3.3252,3.4073,3.3252,3.3458,129600.0],["1998-01-23",3.3663,3.4894,3.3663,3.4484,145500.0],["1998-01-26",3.4484,3.4484,3.3252,3.3663,20700.0],["1998-01-27",3.4894,3.6126,3.4894,3.6126,57900.0],["1998-01-28",3.6126,3.8589,3.6126,3.8589,42300.0],["1998-01-29",3.8589,3.8589,3.2842,3.2842,313500.0],["1998-01-30",3.2842,3.5305,3.2431,3.5305,239400.0],["1998-02-02",3.6126,3.6536,3.4484,3.4484,9600.0],["1998-02-03",3.4894,3.551,3.4894,3.551,129600.0],["1998-02-04",3.6126,3.6536,3.5305,3.6126,148500.0],["1998-02-05",3.6536,3.6536,3.4894,3.5715,30300.0],["1998-02-06",3.5305,3.5715,3.5305,3.5305,261600.0],["1998-02-09",3.5305,3.6126,3.4073,3.5305,101100.0],["1998-02-10",3.5305,3.551,3.3663,3.4073,120900.0],["1998-02-11",3.3765,3.4894,3.3663,3.4073,26100.0],["1998-02-12",3.4689,3.5305,3.4073,3.4484,32700.0],["1998-02-13",3.4484,3.5715,3.4484,3.5715,68100.0],["1998-02-17",3.4484,3.4894,3.4073,3.4073,40200.0],["1998-02-18",3.4073,3.4484,3.4073,3.4279,45000.0],["1998-02-19",3.4073,3.4073,3.3663,3.3663,9300.0],["1998-02-20",3.4073,3.4073,3.3663,3.3663,326700.0],["1998-02-23",3.3663,3.4484,3.3663,3.3663,442800.0],["1998-02-24",3.3868,3.4484,3.3663,3.4484,101700.0],["1998-02-25",3.4484,3.4484,3.4073,3.4073,19200.0],["1998-02-26",3.4073,3.4894,3.4073,3.4073,30300.0],["1998-02-27",3.4073,3.4279,3.3663,3.3663,10500.0],["1998-03-02",3.3663,3.4484,3.3663,3.3868,146400.0],["1998-03-03",3.4484,3.4484,3.3868,3.4484,51000.0],["1998-03-04",3.3868,3.4279,3.3868,3.4279,38400.0],["1998-03-05",3.3868,3.4484,3.3868,3.4484,98700.0],["1998-03-06",3.3868,3.6126,3.3868,3.6126,141900.0],["1998-03-09",3.5305,3.5715,3.5305,3.5715,83700.0],["1998-03-10",3.5305,3.6536,3.5305,3.5715,62400.0],["1998-03-11",3.6126,3.6126,3.5305,3.5305,1200.0],["1998-03-12",3.551,3.6126,3.551,3.5715,7800.0],["1998-03-13",3.5921,3.6126,3.5921,3.6126,50100.0],["1998-03-16",3.6331,3.6947,3.6126,3.6537,152400.0],["1998-03-17",3.6947,3.6947,3.6536,3.6742,37500.0],["1998-03-18",3.6947,3.7152,3.6536,3.7152,130500.0],["1998-03-19",3.6536,3.7768,3.6536,3.6947,193200.0],["1998-03-20",3.6536,3.6947,3.6536,3.6742,102600.0],["1998-03-23",3.7768,3.7768,3.7768,3.7768,6300.0],["1998-03-24",3.6742,3.7973,3.6742,3.7768,174600.0],["1998-03-25",3.7973,3.8589,3.7563,3.7768,49500.0],["1998-03-26",3.7358,3.9821,3.7358,3.941,138900.0],["1998-03-27",3.7768,3.9,3.7768,3.9,129000.0],["1998-03-30",3.8179,3.8179,3.8179,3.8179,3000.0],["1998-03-31",3.9821,3.9821,3.9,3.9,10800.0],["1998-04-01",3.8589,3.8589,3.8179,3.8179,25500.0],["1998-04-02",3.8179,3.941,3.7768,3.8179,56400.0],["1998-04-03",3.8179,3.8589,3.8179,3.8179,166800.0],["1998-04-06",3.8384,3.8384,3.7768,3.8384,13500.0],["1998-04-07",3.7563,3.8179,3.7563,3.7973,16500.0],["1998-04-08",3.7768,3.8179,3.7358,3.7768,155400.0],["1998-04-09",3.7152,3.7358,3.6947,3.7358,31500.0],["1998-04-13",3.7358,3.7358,3.7358,3.7358,22200.0],["1998-04-14",3.7358,3.7563,3.6947,3.7152,70200.0],["1998-04-15",3.7973,3.8179,3.6947,3.7768,47400.0],["1998-04-16",3.6536,3.7152,3.6126,3.6947,81000.0],["1998-04-17",3.6947,3.7358,3.6126,3.7358,39000.0],["1998-04-20",3.6126,3.6537,3.6126,3.6537,111000.0],["1998-04-21",3.6947,3.7152,3.6126,3.6947,198000.0],["1998-04-22",3.6947,3.7358,3.6742,3.7358,99300.0],["1998-04-23",3.6947,3.8179,3.6947,3.7973,231900.0],["1998-04-24",3.8589,4.0642,3.7768,4.0642,236400.0],["1998-04-27",3.8179,3.941,3.7358,3.7768,13500.0],["1998-04-28",3.8179,3.8589,3.7768,3.8589,32100.0],["1998-04-29",3.7768,4.0231,3.7358,3.8794,139200.0],["1998-04-30",3.941,3.941,3.8794,3.9,20100.0],["1998-05-01",3.8589,3.8794,3.6536,3.7358,479100.0],["1998-05-04",3.6947,3.8589,3.6947,3.7871,255600.0],["1998-05-05",3.7152,3.7768,3.7152,3.7563,66600.0],["1998-05-06",3.7563,3.8384,3.7358,3.7973,112500.0],["1998-05-07",3.8384,3.9,3.7768,3.8589,107700.0],["1998-05-08",3.7973,3.8589,3.7973,3.7973,43200.0],["1998-05-11",3.7768,3.8589,3.7358,3.7358,93300.0],["1998-05-12",3.7358,3.7358,3.6126,3.7152,196200.0],["1998-05-13",3.6947,3.6947,3.6537,3.6537,44100.0],["1998-05-14",3.6947,3.7358,3.6537,3.6537,82500.0],["1998-05-15",3.6126,3.7358,3.6126,3.7152,315300.0],["1998-05-18",3.6537,3.7152,3.5715,3.6537,241500.0],["1998-05-19",3.6537,3.6742,3.6126,3.6537,69000.0],["1998-05-20",3.6536,3.6947,3.6536,3.6742,55800.0],["1998-05-21",3.6536,3.6947,3.5715,3.5715,191100.0],["1998-05-22",3.5715,3.6126,3.5715,3.6126,13200.0],["1998-05-26",3.5715,3.5921,3.5715,3.5715,96900.0],["1998-05-27",3.5715,3.5715,3.3663,3.3663,46200.0],["1998-05-28",3.5305,3.551,3.4484,3.551,187500.0],["1998-05-29",3.551,3.551,3.4894,3.5305,12900.0],["1998-06-01",3.5921,3.6126,3.4894,3.4894,6300.0],["1998-06-02",3.4894,3.4894,3.4484,3.4689,27900.0],["1998-06-03",3.4484,3.5715,3.4484,3.5305,63000.0],["1998-06-04",3.5305,3.5715,3.51,3.51,224100.0],["1998-06-05",3.6536,3.7358,3.6126,3.6947,77400.0],["1998-06-08",3.6126,3.6126,3.6126,3.6126,6000.0],["1998-06-09",3.6947,3.6947,3.4894,3.4894,63300.0],["1998-06-10",3.5921,3.6536,3.4894,3.6126,102600.0],["1998-06-11",3.5715,3.6126,3.4894,3.4894,19800.0],["1998-06-12",3.5305,3.5715,3.4894,3.4894,201000.0],["1998-06-15",3.4894,3.5715,3.4484,3.4484,27600.0],["1998-06-16",3.5305,3.6126,3.4484,3.551,96600.0],["1998-06-17",3.51,3.7358,3.51,3.7358,32100.0],["1998-06-18",3.7358,3.7358,3.5356,3.6537,50100.0],["1998-06-19",3.5715,3.6331,3.5715,3.6331,18600.0],["1998-06-22",3.5715,3.5715,3.5715,3.5715,900.0],["1998-06-23",3.5305,3.5305,3.5305,3.5305,4500.0],["1998-06-24",3.5715,3.5715,3.4484,3.4894,8700.0],["1998-06-25",3.5305,3.5305,3.5305,3.5305,6000.0],["1998-06-26",3.5715,3.6537,3.5715,3.6537,37200.0],["1998-06-29",3.5715,3.5715,3.5305,3.5305,42600.0],["1998-06-30",3.5921,3.5921,3.5921,3.5921,12000.0],["1998-07-01",3.5921,3.5921,3.5921,3.5921,9300.0],["1998-07-02",3.4894,3.6126,3.4894,3.6126,46500.0],["1998-07-06",3.6126,3.6126,3.5715,3.5715,6600.0],["1998-07-07",3.6126,3.6126,3.5715,3.5921,52200.0],["1998-07-08",3.6126,3.6331,3.5715,3.6331,33300.0],["1998-07-09",3.5921,3.6947,3.5921,3.6947,47400.0],["1998-07-10",3.6947,3.7768,3.6126,3.6947,70200.0],["1998-07-13",3.6947,3.6947,3.6537,3.6537,24900.0],["1998-07-14",3.6126,3.7768,3.6126,3.7768,9300.0],["1998-07-15",3.7358,3.7358,3.6126,3.6742,27000.0],["1998-07-16",3.6331,3.6331,3.51,3.51,21900.0],["1998-07-17",3.5715,3.5715,3.5715,3.5715,300.0],["1998-07-20",3.6126,3.6536,3.5921,3.6126,365400.0],["1998-07-21",3.6126,3.941,3.6126,3.941,106500.0],["1998-07-22",3.7973,3.8179,3.7358,3.7358,52800.0],["1998-07-23",3.7358,3.8589,3.6742,3.7358,35700.0],["1998-07-24",3.7358,3.7973,3.7358,3.7973,12300.0],["1998-07-27",3.8179,3.9,3.7563,3.8179,22800.0],["1998-07-28",3.9,3.9,3.7358,3.7358,164100.0],["1998-07-29",3.7358,3.7973,3.4484,3.4484,109800.0],["1998-07-30",3.5305,3.5305,3.1815,3.2431,108600.0],["1998-07-31",3.2021,3.2431,3.12,3.2021,79200.0],["1998-08-03",3.12,3.12,2.7094,2.9763,389700.0],["1998-08-04",2.8737,2.8737,2.7505,2.771,133800.0],["1998-08-05",2.7505,3.0379,2.7505,2.8737,45300.0],["1998-08-06",2.9558,3.0379,2.8737,2.9558,99600.0],["1998-08-07",2.9597,3.0008,2.9597,2.9597,126900.0],["1998-08-10",2.9597,2.9597,2.9597,2.9597,8100.0],["1998-08-11",2.9186,2.9597,2.7953,2.9597,39300.0],["1998-08-12",2.8364,2.8775,2.8364,2.8364,41400.0],["1998-08-13",2.7953,2.7953,2.7542,2.7542,152400.0],["1998-08-14",2.8364,2.8364,2.7131,2.7131,94800.0],["1998-08-17",2.672,2.7542,2.672,2.7028,20100.0],["1998-08-18",2.7542,2.8364,2.7131,2.7542,243600.0],["1998-08-19",2.7542,2.7542,2.6617,2.672,48000.0],["1998-08-20",2.7953,2.7953,2.7131,2.7542,5700.0],["1998-08-21",2.7542,2.7542,2.672,2.672,42300.0],["1998-08-24",2.6617,2.7953,2.6617,2.7131,364500.0],["1998-08-25",2.672,2.7747,2.672,2.7747,10800.0],["1998-08-26",2.7336,2.7336,2.672,2.672,38400.0],["1998-08-27",2.6309,2.6617,2.5486,2.5486,74400.0],["1998-08-28",2.6309,2.6309,2.3842,2.487,161400.0],["1998-08-31",2.4664,2.4664,2.2198,2.2609,92700.0],["1998-09-01",2.4048,2.4664,2.3431,2.4664,32400.0],["1998-09-02",2.5075,2.5075,2.4664,2.5075,36300.0],["1998-09-03",2.6309,2.6309,2.4664,2.5075,78600.0],["1998-09-04",2.4664,2.5075,2.4664,2.5075,12300.0],["1998-09-08",2.6617,2.6617,2.5897,2.6309,21600.0],["1998-09-09",2.5075,2.5486,2.5075,2.5486,25200.0],["1998-09-10",2.4253,2.5897,2.4253,2.5486,86400.0],["1998-09-11",2.5486,2.672,2.5486,2.6309,53400.0],["1998-09-14",2.6309,2.6309,2.487,2.5692,150900.0],["1998-09-15",2.6925,2.6925,2.672,2.672,25500.0],["1998-09-16",2.5692,2.7336,2.5692,2.6514,24600.0],["1998-09-17",2.5692,2.5897,2.5692,2.5897,9000.0],["1998-09-18",2.5897,2.6309,2.5897,2.6309,21300.0],["1998-09-21",2.7131,2.7131,2.7131,2.7131,900.0],["1998-09-22",2.7131,2.7131,2.672,2.672,8100.0],["1998-09-23",2.7131,2.7131,2.7131,2.7131,3000.0],["1998-09-24",2.7131,2.7131,2.7131,2.7131,0.0],["1998-09-25",2.7131,2.7953,2.6309,2.6309,12300.0],["1998-09-28",2.6309,2.6309,2.6309,2.6309,0.0],["1998-09-29",2.6925,2.6925,2.6925,2.6925,900.0],["1998-09-30",2.6514,2.6925,2.6514,2.6925,900.0],["1998-10-01",2.6514,2.6925,2.6514,2.6514,4500.0],["1998-10-02",2.6514,2.7131,2.6514,2.6977,16800.0],["1998-10-05",2.6309,2.7953,2.6309,2.672,112500.0],["1998-10-06",2.7336,2.7336,2.5897,2.6103,30000.0],["1998-10-07",2.6206,2.6514,2.5692,2.5692,93600.0],["1998-10-08",2.5486,2.7953,2.4048,2.672,52800.0],["1998-10-09",2.672,2.672,2.6309,2.672,71400.0],["1998-10-12",2.672,2.9186,2.6309,2.8775,104400.0],["1998-10-13",2.8775,2.898,2.6925,2.898,179100.0],["1998-10-14",2.8364,2.898,2.8364,2.8775,38400.0],["1998-10-15",2.8775,3.0008,2.8364,2.9597,143100.0],["1998-10-16",2.9597,3.0419,2.9186,3.0419,65400.0],["1998-10-19",3.0419,3.0419,2.9186,3.0419,10800.0],["1998-10-20",2.9597,2.9597,2.9597,2.9597,6900.0],["1998-10-21",3.0419,3.0419,2.9597,2.9597,6900.0],["1998-10-22",2.9597,3.1241,2.8364,3.1241,47700.0],["1998-10-23",3.1652,3.1652,3.0419,3.1652,12300.0],["1998-10-26",3.1447,3.1858,3.1447,3.1858,38100.0],["1998-10-27",3.1241,3.2475,3.083,3.083,10500.0],["1998-10-28",3.2064,3.2064,3.2064,3.2064,1200.0],["1998-10-29",3.2064,3.2064,3.2064,3.2064,1200.0],["1998-10-30",3.1241,3.1241,3.0419,3.0419,14100.0],["1998-11-02",3.1241,3.1241,3.0419,3.0419,4200.0],["1998-11-03",3.1241,3.1241,3.1241,3.1241,1200.0],["1998-11-04",3.0419,3.1241,3.0419,3.0419,1200.0],["1998-11-05",3.1241,3.1241,3.083,3.1241,61500.0],["1998-11-06",3.1241,3.2064,3.083,3.1241,69000.0],["1998-11-09",3.2064,3.2064,3.1447,3.1447,7200.0],["1998-11-10",3.0625,3.1652,2.9597,2.9597,55500.0],["1998-11-11",3.1241,3.1241,2.6514,2.6514,12000.0],["1998-11-12",2.8775,2.8775,2.6514,2.7336,13800.0],["1998-11-13",2.8775,2.8775,2.7131,2.7131,8700.0],["1998-11-16",2.7953,2.7953,2.7953,2.7953,18900.0],["1998-11-17",2.672,3.1241,2.672,3.1241,17700.0],["1998-11-18",3.0419,3.0419,2.9597,2.9597,37800.0],["1998-11-19",2.9597,2.9597,2.8775,2.8775,5100.0],["1998-11-20",2.8814,2.8814,2.7991,2.7991,14100.0],["1998-11-23",2.9226,2.9226,2.511,2.6962,33000.0],["1998-11-24",2.758,2.758,2.4698,2.511,8400.0],["1998-11-25",2.7168,2.7168,2.3052,2.4286,53700.0],["1998-11-27",2.4286,2.4286,2.4286,2.4286,19500.0],["1998-11-30",2.4698,2.511,2.4081,2.4698,12900.0],["1998-12-01",2.4698,2.5521,2.4698,2.5521,14700.0],["1998-12-02",2.5521,2.6756,2.5521,2.5521,50400.0],["1998-12-03",2.6345,2.7168,2.5521,2.5521,7500.0],["1998-12-04",2.6756,2.7168,2.6345,2.6756,186600.0],["1998-12-07",2.6345,2.7168,2.6345,2.6756,138000.0],["1998-12-08",2.7168,2.7168,2.6345,2.655,75300.0],["1998-12-09",2.6345,2.7168,2.6345,2.7168,31200.0],["1998-12-10",2.7168,2.7168,2.7168,2.7168,600.0],["1998-12-11",2.7991,2.7991,2.6756,2.7168,37800.0],["1998-12-14",2.655,2.655,2.655,2.655,3600.0],["1998-12-15",2.6345,2.6345,2.6345,2.6345,20400.0],["1998-12-16",2.6756,2.6756,2.6345,2.6756,171900.0],["1998-12-17",2.6345,2.655,2.6345,2.655,18000.0],["1998-12-18",2.655,2.655,2.6345,2.655,83700.0],["1998-12-21",2.6756,2.758,2.655,2.655,60000.0],["1998-12-22",2.6756,2.7168,2.655,2.655,42900.0],["1998-12-23",2.655,2.6962,2.655,2.6756,40500.0],["1998-12-24",2.6756,2.6756,2.6756,2.6756,3300.0],["1998-12-28",2.6756,2.7168,2.655,2.6962,134100.0],["1998-12-29",2.6756,2.6756,2.6756,2.6756,8100.0],["1998-12-30",2.6962,2.7168,2.6962,2.6962,59100.0],["1998-12-31",2.7168,2.758,2.6962,2.758,58800.0],["1999-01-04",2.758,2.7991,2.6756,2.7168,227700.0],["1999-01-05",2.758,2.758,2.6756,2.7168,49800.0],["1999-01-06",2.758,2.758,2.6756,2.6962,23700.0],["1999-01-07",2.7168,2.7168,2.7168,2.7168,3300.0],["1999-01-08",2.758,2.7991,2.7374,2.7374,74400.0],["1999-01-11",2.7374,2.758,2.7374,2.7374,13200.0],["1999-01-12",2.7991,2.7991,2.7374,2.7991,15600.0],["1999-01-13",2.758,2.758,2.7168,2.7168,10200.0],["1999-01-14",2.6756,2.6756,2.6756,2.6756,1500.0],["1999-01-15",2.7991,2.7991,2.6962,2.7168,17700.0],["1999-01-19",2.6756,2.7168,2.6345,2.6345,50700.0],["1999-01-20",2.758,2.758,2.6756,2.6756,20100.0],["1999-01-21",2.6962,2.7168,2.6756,2.7168,12600.0],["1999-01-22",2.6962,2.7374,2.6962,2.6962,28200.0],["1999-01-25",2.6962,2.758,2.6962,2.758,77700.0],["1999-01-26",2.6345,2.7374,2.6345,2.7374,105000.0],["1999-01-27",2.6962,2.758,2.6962,2.758,31800.0],["1999-01-28",2.7168,2.8814,2.7168,2.758,11400.0],["1999-01-29",2.7168,2.7991,2.7168,2.7991,15300.0],["1999-02-01",2.7168,2.7168,2.6756,2.7168,33000.0],["1999-02-02",2.7374,2.758,2.6756,2.7168,62100.0],["1999-02-03",2.7168,2.7785,2.6756,2.7374,135900.0],["1999-02-04",2.7168,2.7374,2.6756,2.7374,27900.0],["1999-02-05",2.7207,2.7207,2.7207,2.7207,23100.0],["1999-02-08",2.7207,2.7413,2.4115,2.5352,183900.0],["1999-02-09",2.5971,2.5971,2.5558,2.5971,22200.0],["1999-02-10",2.5558,2.6795,2.5558,2.6383,14700.0],["1999-02-11",2.6177,2.6177,2.6177,2.6177,18900.0],["1999-02-12",2.5558,2.5558,2.5558,2.5558,300.0],["1999-02-16",2.6383,2.6383,2.5558,2.6383,1800.0],["1999-02-17",2.5558,2.5971,2.5558,2.5558,13800.0],["1999-02-18",2.6383,2.6795,2.5558,2.5764,32400.0],["1999-02-19",2.5558,2.5558,2.5558,2.5558,19200.0],["1999-02-22",2.5558,2.7207,2.5558,2.5558,66600.0],["1999-02-23",2.6383,2.6383,2.5558,2.5558,66600.0],["1999-02-24",2.5146,2.6383,2.4734,2.6383,89400.0],["1999-02-25",2.6383,2.6383,2.5971,2.6074,72900.0],["1999-02-26",2.5971,2.5971,2.4322,2.4528,177300.0],["1999-03-01",2.4528,2.5971,2.4528,2.5146,58200.0],["1999-03-02",2.5558,2.6795,2.5558,2.5971,48000.0],["1999-03-03",2.5971,2.5971,2.5558,2.5558,6600.0],["1999-03-04",2.5352,2.5558,2.5352,2.5558,900.0],["1999-03-05",2.5352,2.5352,2.5352,2.5352,1500.0],["1999-03-08",2.5352,2.6383,2.5352,2.6383,36900.0],["1999-03-09",2.6383,2.6795,2.6383,2.6383,28500.0],["1999-03-10",2.5971,2.6795,2.5971,2.6383,92700.0],["1999-03-11",2.5146,2.7001,2.5146,2.5558,87300.0],["1999-03-12",2.5146,2.5764,2.5146,2.5764,3000.0],["1999-03-15",2.5558,2.5558,2.5558,2.5558,300.0],["1999-03-16",2.5971,2.5971,2.5558,2.5558,35100.0],["1999-03-17",2.5352,2.5558,2.5146,2.5558,54600.0],["1999-03-18",2.5352,2.5971,2.494,2.5764,37500.0],["1999-03-19",2.494,2.6795,2.494,2.6177,23400.0],["1999-03-22",2.6589,2.6589,2.6589,2.6589,3600.0],["1999-03-23",2.5558,2.5558,2.5558,2.5558,11400.0],["1999-03-24",2.5558,2.5558,2.5558,2.5558,1200.0],["1999-03-25",2.5558,2.5558,2.4322,2.4322,76200.0],["1999-03-26",2.4322,2.4734,2.3085,2.3085,66600.0],["1999-03-29",2.3497,2.3909,2.2673,2.3085,173100.0],["1999-03-30",2.3909,2.3909,2.2673,2.3497,241500.0],["1999-03-31",2.3085,2.3085,2.226,2.2673,45000.0],["1999-04-01",2.2363,2.2879,2.226,2.226,16500.0],["1999-04-05",2.3085,2.3085,2.226,2.3085,48300.0],["1999-04-06",2.3085,2.4322,2.3085,2.3497,10800.0],["1999-04-07",2.3497,2.3909,2.2673,2.3085,7800.0],["1999-04-08",2.3085,2.3085,2.226,2.2776,98400.0],["1999-04-09",2.226,2.3085,2.226,2.2673,17400.0],["1999-04-12",2.226,2.226,2.1848,2.1848,42600.0],["1999-04-13",2.226,2.226,2.1436,2.1848,89700.0],["1999-04-14",2.1436,2.1848,2.1436,2.1848,7500.0],["1999-04-15",2.1848,2.1848,2.1436,2.1436,4200.0],["1999-04-16",2.1848,2.3085,2.1642,2.1642,126300.0],["1999-04-19",2.1436,2.226,2.1436,2.1436,5400.0],["1999-04-20",2.226,2.3085,2.226,2.3085,9900.0],["1999-04-21",2.3085,2.3085,2.226,2.226,14100.0],["1999-04-22",2.1848,2.1848,2.1848,2.1848,300.0],["1999-04-23",2.1848,2.3909,2.1848,2.3909,11400.0],["1999-04-26",2.226,2.4322,2.1848,2.3085,14100.0],["1999-04-27",2.3909,2.4322,2.226,2.226,69600.0],["1999-04-28",2.3291,2.3291,2.226,2.3085,37800.0],["1999-04-29",2.3085,2.4115,2.2363,2.4115,95100.0],["1999-04-30",2.2467,2.3909,2.226,2.3085,14700.0],["1999-05-03",2.3909,2.3909,2.3085,2.3085,4200.0],["1999-05-04",2.226,2.3909,2.226,2.3497,8700.0],["1999-05-05",2.3909,2.4322,2.3703,2.3909,7800.0],["1999-05-06",2.4322,2.4322,2.3909,2.4322,12600.0],["1999-05-07",2.3948,2.4103,2.3742,2.4103,76800.0],["1999-05-10",2.3742,2.4361,2.3742,2.3948,32400.0],["1999-05-11",2.4774,2.56,2.3948,2.5187,43500.0],["1999-05-12",2.56,2.6013,2.5187,2.6013,49800.0],["1999-05-13",2.6013,2.6426,2.5187,2.5187,117000.0],["1999-05-14",2.4981,2.4981,2.3948,2.4155,130200.0],["1999-05-17",2.3742,2.4361,2.3742,2.4155,28800.0],["1999-05-18",2.3948,2.3948,2.3948,2.3948,300.0],["1999-05-19",2.4155,2.4155,2.3948,2.3948,47700.0],["1999-05-20",2.3948,2.4258,2.3948,2.4258,37800.0],["1999-05-21",2.4258,2.4568,2.4155,2.4568,103800.0],["1999-05-24",2.4155,2.4774,2.4155,2.4361,36900.0],["1999-05-25",2.4155,2.5187,2.4155,2.5187,48300.0],["1999-05-26",2.4155,2.4774,2.4155,2.4774,10800.0],["1999-05-27",2.4774,2.5187,2.4361,2.4568,63900.0],["1999-05-28",2.4361,2.4568,2.4155,2.4568,33000.0],["1999-06-01",2.4155,2.4361,2.4155,2.4258,31500.0],["1999-06-02",2.4155,2.4774,2.4155,2.4774,7800.0],["1999-06-03",2.4155,2.4981,2.4155,2.4361,129000.0],["1999-06-04",2.4774,2.4981,2.4361,2.4981,66000.0],["1999-06-07",2.4361,2.4361,2.3742,2.4361,15900.0],["1999-06-08",2.4155,2.4568,2.4155,2.4258,165300.0],["1999-06-09",2.3948,2.3948,2.3742,2.3948,97500.0],["1999-06-10",2.3742,2.3948,2.3742,2.3948,30300.0],["1999-06-11",2.3948,2.4774,2.3535,2.4155,156300.0],["1999-06-14",2.4155,2.4361,2.4155,2.4155,11100.0],["1999-06-15",2.4155,2.4361,2.4155,2.4155,102300.0],["1999-06-16",2.4155,2.4361,2.4155,2.4155,106500.0],["1999-06-17",2.4155,2.4361,2.3948,2.4155,186000.0],["1999-06-18",2.4258,2.4258,2.4258,2.4258,45000.0],["1999-06-21",2.4155,2.4258,2.3742,2.4052,707400.0],["1999-06-22",2.3535,2.3948,2.3535,2.3742,27000.0],["1999-06-23",2.3742,2.3948,2.3535,2.3948,43200.0],["1999-06-24",2.3742,2.4155,2.3535,2.3742,261600.0],["1999-06-25",2.3535,2.3948,2.3535,2.3948,12600.0],["1999-06-28",2.3948,2.4155,2.3535,2.3535,681600.0],["1999-06-29",2.3535,2.3742,2.2813,2.2813,119100.0],["1999-06-30",2.3535,2.3535,2.1884,2.271,348000.0],["1999-07-01",2.2968,2.3123,2.2297,2.2297,48300.0],["1999-07-02",2.2503,2.271,2.2297,2.271,87300.0],["1999-07-06",2.2503,2.271,2.2297,2.271,85200.0],["1999-07-07",2.2297,2.271,2.2297,2.2297,77100.0],["1999-07-08",2.209,2.209,2.0439,2.0645,69600.0],["1999-07-09",2.0852,2.1471,2.0645,2.0645,219000.0],["1999-07-12",2.1058,2.1471,2.0645,2.1471,13200.0],["1999-07-13",2.1264,2.1471,2.1058,2.1058,7200.0],["1999-07-14",2.1471,2.1471,2.1058,2.1471,21600.0],["1999-07-15",2.0852,2.1264,2.0852,2.1264,52200.0],["1999-07-16",2.0852,2.1264,2.0852,2.1058,197100.0],["1999-07-19",2.1058,2.2503,2.1058,2.209,170700.0],["1999-07-20",2.2503,2.2503,2.1884,2.2297,393900.0],["1999-07-21",2.2503,2.2916,2.2297,2.271,344400.0],["1999-07-22",2.271,2.2916,2.2297,2.2297,269700.0],["1999-07-23",2.2297,2.2297,2.1058,2.1058,120900.0],["1999-07-26",2.1471,2.271,2.1058,2.2503,180600.0],["1999-07-27",2.1884,2.2297,2.1471,2.1471,134700.0],["1999-07-28",2.1574,2.1574,1.9819,1.9819,570600.0],["1999-07-29",2.0026,2.0026,1.92,2.0026,209400.0],["1999-07-30",1.9716,2.0026,1.92,1.9406,185100.0],["1999-08-02",1.8993,1.9406,1.8374,1.9406,13500.0],["1999-08-03",1.8581,1.8581,1.7755,1.7755,18900.0],["1999-08-04",1.7548,1.7961,1.7342,1.7342,16500.0],["1999-08-05",1.7342,1.7342,1.569,1.6103,107700.0],["1999-08-06",1.5732,1.6353,1.4904,1.5525,39900.0],["1999-08-09",1.5732,1.656,1.4904,1.656,272100.0],["1999-08-10",1.6974,1.7802,1.6146,1.656,298500.0],["1999-08-11",1.656,1.7388,1.656,1.6767,83700.0],["1999-08-12",1.6767,1.7388,1.656,1.7388,124500.0],["1999-08-13",1.6974,1.7181,1.6974,1.6974,44100.0],["1999-08-16",1.6974,1.8009,1.6974,1.7802,54000.0],["1999-08-17",1.8009,1.8009,1.7595,1.8009,32100.0],["1999-08-18",1.8216,1.9872,1.8009,1.9044,126600.0],["1999-08-19",1.9044,1.9251,1.863,1.9251,35400.0],["1999-08-20",1.863,1.9251,1.863,1.9044,31200.0],["1999-08-23",1.8216,1.9044,1.8216,1.863,118500.0],["1999-08-24",1.8216,1.863,1.7802,1.7802,21900.0],["1999-08-25",1.8423,1.8423,1.7595,1.7595,20400.0],["1999-08-26",1.8216,1.8216,1.8216,1.8216,9600.0],["1999-08-27",1.7388,1.8216,1.7388,1.8009,55500.0],["1999-08-30",1.8216,1.8216,1.7181,1.7181,57000.0],["1999-08-31",1.7181,1.7388,1.7181,1.7388,17100.0],["1999-09-01",1.7492,1.9251,1.7388,1.7595,120300.0],["1999-09-02",1.7388,1.8009,1.7181,1.8009,52500.0],["1999-09-03",1.7595,1.8009,1.7595,1.7802,32100.0],["1999-09-07",1.8009,1.8009,1.7181,1.7181,101700.0],["1999-09-08",1.7181,1.7181,1.7181,1.7181,20100.0],["1999-09-09",1.7181,1.7388,1.7181,1.7388,153900.0],["1999-09-10",1.7285,1.7595,1.7181,1.7388,84300.0],["1999-09-13",1.7388,1.7595,1.7181,1.7595,83400.0],["1999-09-14",1.7181,1.7388,1.7181,1.7388,18000.0],["1999-09-15",1.7181,1.7388,1.7181,1.7388,17100.0],["1999-09-16",1.7181,1.7181,1.7181,1.7181,6000.0],["1999-09-17",1.7181,1.7802,1.7181,1.7181,60300.0],["1999-09-20",1.7388,1.7388,1.7181,1.7388,102600.0],["1999-09-21",1.7492,1.7802,1.7181,1.7802,30000.0],["1999-09-22",1.7388,1.7802,1.7181,1.7388,18000.0],["1999-09-23",1.7388,1.7802,1.7388,1.7388,12900.0],["1999-09-24",1.7802,1.7802,1.7181,1.7388,30600.0],["1999-09-27",1.7492,1.7802,1.7388,1.7388,106200.0],["1999-09-28",1.7388,1.7388,1.7388,1.7388,42000.0],["1999-09-29",1.7595,1.7595,1.7181,1.7181,15000.0],["1999-09-30",1.7388,1.7388,1.656,1.7388,358500.0],["1999-10-01",1.7181,1.7595,1.6767,1.7181,57600.0],["1999-10-04",1.6974,1.7802,1.6974,1.7388,15300.0],["1999-10-05",1.7388,1.7595,1.7181,1.7388,19800.0],["1999-10-06",1.7388,1.7595,1.7181,1.7181,240900.0],["1999-10-07",1.7388,1.7388,1.6767,1.6974,45900.0],["1999-10-08",1.6974,1.6974,1.6767,1.6767,8400.0],["1999-10-11",1.6871,1.6974,1.6767,1.6767,53700.0],["1999-10-12",1.6767,1.6974,1.6767,1.6767,17100.0],["1999-10-13",1.6974,1.6974,1.6974,1.6974,3900.0],["1999-10-14",1.6767,1.6974,1.6767,1.6767,8100.0],["1999-10-15",1.6767,1.6974,1.656,1.6767,11100.0],["1999-10-18",1.6767,1.6767,1.656,1.6664,21900.0],["1999-10-19",1.6767,1.6974,1.656,1.6767,47100.0],["1999-10-20",1.6974,1.7595,1.6974,1.7595,16500.0],["1999-10-21",1.7388,1.7388,1.7388,1.7388,23100.0],["1999-10-22",1.7388,1.7388,1.7388,1.7388,39900.0],["1999-10-25",1.6767,1.6767,1.6767,1.6767,1800.0],["1999-10-26",1.7388,1.7388,1.656,1.656,191100.0],["1999-10-27",1.6146,1.656,1.6146,1.6146,41400.0],["1999-10-28",1.656,1.6974,1.6146,1.6146,219300.0],["1999-10-29",1.6146,1.656,1.6146,1.656,5400.0],["1999-11-01",1.656,1.6767,1.656,1.656,4500.0],["1999-11-02",1.656,1.656,1.656,1.656,3000.0],["1999-11-03",1.6146,1.6353,1.5939,1.6353,7800.0],["1999-11-04",1.5836,1.6043,1.5732,1.5836,73200.0],["1999-11-05",1.5732,1.6353,1.5732,1.5939,6000.0],["1999-11-08",1.5732,1.6146,1.4904,1.6146,28200.0],["1999-11-09",1.6146,1.6353,1.5732,1.5732,27300.0],["1999-11-10",1.5836,1.5836,1.5525,1.5732,60000.0],["1999-11-11",1.5836,1.5939,1.5732,1.5939,97500.0],["1999-11-12",1.5939,1.6146,1.5732,1.6146,30600.0],["1999-11-15",1.5939,1.6146,1.5732,1.6146,52500.0],["1999-11-16",1.5939,1.5939,1.449,1.4904,83400.0],["1999-11-17",1.4697,1.4697,1.3559,1.4076,174600.0],["1999-11-18",1.3869,1.3869,1.2834,1.3041,134700.0],["1999-11-19",1.3041,1.3248,1.1799,1.242,260400.0],["1999-11-22",1.242,1.3455,1.2213,1.2834,413700.0],["1999-11-23",1.3248,1.3248,1.2834,1.3041,111000.0],["1999-11-24",1.3248,1.3248,1.2627,1.2627,374700.0],["1999-11-26",1.3041,1.3041,1.2213,1.242,218400.0],["1999-11-29",1.2463,1.3917,1.2463,1.2879,147300.0],["1999-11-30",1.2879,1.3087,1.2671,1.2671,162600.0],["1999-12-01",1.2879,1.2879,1.2671,1.2671,11700.0],["1999-12-02",1.2879,1.2879,1.1009,1.184,316800.0],["1999-12-03",1.2048,1.2048,1.1425,1.1425,215700.0],["1999-12-06",1.1425,1.1632,1.1425,1.1425,143700.0],["1999-12-07",1.1529,1.1529,1.1009,1.1425,276300.0],["1999-12-08",1.1009,1.1425,1.1009,1.1425,784800.0],["1999-12-09",1.1425,1.2048,1.1425,1.2048,78900.0],["1999-12-10",1.1632,1.2256,1.1632,1.2048,55200.0],["1999-12-13",1.2256,1.2463,1.184,1.184,112800.0],["1999-12-14",1.2152,1.2463,1.184,1.2463,86100.0],["1999-12-15",1.2463,1.2671,1.2463,1.2515,130500.0],["1999-12-16",1.2671,1.2879,1.2256,1.2463,130200.0],["1999-12-17",1.2879,1.319,1.2879,1.2983,74100.0],["1999-12-20",1.319,1.3294,1.3087,1.3294,106800.0],["1999-12-21",1.3294,1.3502,1.2879,1.2879,644700.0],["1999-12-22",1.2879,1.2879,1.1632,1.2463,31500.0],["1999-12-23",1.3294,1.3294,1.2879,1.2879,79200.0],["1999-12-27",1.2983,1.3294,1.2671,1.2879,163500.0],["1999-12-28",1.2983,1.2983,1.184,1.184,189900.0],["1999-12-29",1.184,1.2879,1.184,1.2048,41700.0],["1999-12-30",1.2463,1.2671,1.2256,1.2256,167700.0],["1999-12-31",1.2256,1.3502,1.2256,1.3502,145200.0],["2000-01-03",1.2879,1.3294,1.2879,1.2879,57600.0],["2000-01-04",1.2879,1.3087,1.2879,1.2879,27600.0],["2000-01-05",1.3087,1.3087,1.2775,1.2775,176700.0],["2000-01-06",1.3087,1.3294,1.2671,1.3294,312600.0],["2000-01-07",1.371,1.371,1.2775,1.2879,78300.0],["2000-01-10",1.2879,1.3502,1.2879,1.3502,32100.0],["2000-01-11",1.3294,1.3502,1.3294,1.3294,24000.0],["2000-01-12",1.3294,1.3294,1.3294,1.3294,49500.0],["2000-01-13",1.3502,1.371,1.3398,1.371,26100.0],["2000-01-14",1.3502,1.3502,1.3294,1.3398,103200.0],["2000-01-18",1.3502,1.4541,1.3502,1.4541,81900.0],["2000-01-19",1.4593,1.5164,1.4593,1.4956,101100.0],["2000-01-20",1.4748,1.4956,1.3917,1.4956,95100.0],["2000-01-21",1.4748,1.4956,1.4748,1.4956,90300.0],["2000-01-24",1.4748,1.4956,1.4748,1.4748,1800.0],["2000-01-25",1.5164,1.5164,1.4748,1.4748,12600.0],["2000-01-26",1.4748,1.4956,1.4748,1.4956,187200.0],["2000-01-27",1.4956,1.5372,1.4748,1.4956,49800.0],["2000-01-28",1.4748,1.4956,1.4748,1.4956,47700.0],["2000-01-31",1.4748,1.4956,1.4748,1.4748,11700.0],["2000-02-01",1.4748,1.4748,1.4541,1.4541,8100.0],["2000-02-02",1.4333,1.4748,1.4333,1.4748,12000.0],["2000-02-03",1.4125,1.4748,1.4125,1.4748,10800.0],["2000-02-04",1.4583,1.4792,1.4583,1.4583,18900.0],["2000-02-07",1.4583,1.4792,1.4583,1.4792,50700.0],["2000-02-08",1.3958,2.2083,1.3958,2.0833,712800.0],["2000-02-09",1.8333,2.0208,1.4792,1.5938,318900.0],["2000-02-10",1.6562,1.7292,1.5417,1.5417,62400.0],["2000-02-11",1.5833,1.5833,1.5,1.5208,85500.0],["2000-02-14",1.625,1.625,1.4792,1.625,32700.0],["2000-02-15",1.4792,1.6667,1.4583,1.5,88800.0],["2000-02-16",1.6146,1.6146,1.5,1.5885,241500.0],["2000-02-17",1.5833,1.6042,1.5417,1.5417,210900.0],["2000-02-18",1.5625,1.625,1.5208,1.625,234900.0],["2000-02-22",1.5833,1.5833,1.5208,1.5417,28800.0],["2000-02-23",1.5208,1.5208,1.3125,1.3542,72900.0],["2000-02-24",1.3646,1.375,1.3125,1.3125,127800.0],["2000-02-25",1.3125,1.3333,1.2917,1.3125,27300.0],["2000-02-28",1.3021,1.3125,1.2917,1.2917,83700.0],["2000-02-29",1.3333,1.3333,1.3021,1.3333,21900.0],["2000-03-01",1.3542,1.3542,1.2917,1.2917,65700.0],["2000-03-02",1.2917,1.3333,1.2917,1.3229,96300.0],["2000-03-03",1.2917,1.3333,1.2708,1.2917,126000.0],["2000-03-06",1.2917,1.3229,1.2917,1.3229,36000.0],["2000-03-07",1.3333,1.3333,1.3021,1.3229,75600.0],["2000-03-08",1.3229,1.3229,1.25,1.25,87900.0],["2000-03-09",1.25,1.5,1.25,1.4792,41700.0],["2000-03-10",1.4583,1.4792,1.4062,1.4792,24600.0],["2000-03-13",1.4271,1.5,1.375,1.4167,20400.0],["2000-03-14",1.4167,1.4167,1.4167,1.4167,10200.0],["2000-03-15",1.4167,1.4167,1.4167,1.4167,2100.0],["2000-03-16",1.4167,1.5,1.4167,1.4167,9000.0],["2000-03-17",1.4167,1.4583,1.375,1.4167,45300.0],["2000-03-20",1.4583,1.4583,1.4167,1.4167,35700.0],["2000-03-21",1.4167,1.4375,1.4167,1.4167,6600.0],["2000-03-22",1.4167,1.4167,1.375,1.3958,57600.0],["2000-03-23",1.3854,1.3854,1.3542,1.3542,10800.0],["2000-03-24",1.3854,1.3854,1.0521,1.3125,106200.0],["2000-03-27",1.3125,1.3229,1.25,1.25,152700.0],["2000-03-28",1.2292,1.3333,1.1667,1.2917,78900.0],["2000-03-29",1.25,1.25,1.25,1.25,1500.0],["2000-03-30",1.25,1.25,1.25,1.25,0.0],["2000-03-31",1.2917,1.375,1.2917,1.3125,138300.0],["2000-04-03",1.3125,1.3438,1.2083,1.3333,33900.0],["2000-04-04",1.3333,1.3333,1.3125,1.3125,42900.0],["2000-04-05",1.375,1.375,1.3333,1.3333,50700.0],["2000-04-06",1.3333,1.3333,1.2917,1.3125,16200.0],["2000-04-07",1.3125,1.3333,1.3125,1.3333,33600.0],["2000-04-10",1.3333,1.3542,1.2917,1.3125,15900.0],["2000-04-11",1.3125,1.3125,1.3125,1.3125,0.0],["2000-04-12",1.3333,1.3333,1.3333,1.3333,600.0],["2000-04-13",1.2917,1.2917,1.2917,1.2917,3600.0],["2000-04-14",1.3021,1.3021,1.25,1.2708,18900.0],["2000-04-17",1.25,1.25,1.25,1.25,23700.0],["2000-04-18",1.25,1.25,1.125,1.25,50700.0],["2000-04-19",1.1667,1.2292,1.1667,1.2292,8100.0],["2000-04-20",1.1667,1.1667,1.1667,1.1667,6000.0],["2000-04-24",1.1719,1.1875,1.1458,1.1458,97200.0],["2000-04-25",1.1458,1.1667,1.0938,1.0938,15300.0],["2000-04-26",1.1042,1.1042,1.1042,1.1042,45300.0],["2000-04-27",1.1042,1.1667,1.0417,1.1667,28800.0],["2000-04-28",1.0833,1.25,1.0833,1.25,12300.0],["2000-05-01",1.125,1.1667,1.125,1.125,30900.0],["2000-05-02",1.1667,1.1667,1.125,1.125,900.0],["2000-05-03",1.2083,1.25,1.0625,1.0625,97500.0],["2000-05-04",1.125,1.125,1.125,1.125,7800.0],["2000-05-05",1.0833,1.0833,1.0208,1.0625,147600.0],["2000-05-08",1.0625,1.0833,1.0417,1.0417,34200.0],["2000-05-09",1.0417,1.0417,0.9583,0.9583,137400.0],["2000-05-10",0.9792,0.9792,0.8542,0.875,101100.0],["2000-05-11",0.9583,0.9583,0.8333,0.8333,27000.0],["2000-05-12",0.875,0.875,0.7083,0.7083,107400.0],["2000-05-15",0.8125,0.9583,0.625,0.6458,808200.0],["2000-05-16",0.6875,0.8333,0.6667,0.75,72900.0],["2000-05-17",0.7292,0.7708,0.7292,0.7708,18000.0],["2000-05-18",0.75,0.75,0.75,0.75,57000.0],["2000-05-19",0.7448,0.75,0.7396,0.7396,39600.0],["2000-05-22",0.7396,0.7396,0.7083,0.7292,90900.0],["2000-05-23",0.75,0.75,0.7188,0.7188,355200.0],["2000-05-24",0.7083,0.7188,0.6667,0.6875,90600.0],["2000-05-25",0.6667,0.6875,0.6667,0.6875,3600.0],["2000-05-26",0.7083,0.7292,0.6979,0.6979,7500.0],["2000-05-30",0.724,0.75,0.6979,0.7292,80100.0],["2000-05-31",0.724,0.724,0.6979,0.7083,6300.0],["2000-06-01",0.7396,0.75,0.7083,0.7396,196200.0],["2000-06-02",0.75,0.75,0.7292,0.7292,55500.0],["2000-06-05",0.7292,0.7292,0.7188,0.7292,80100.0],["2000-06-06",0.7083,0.75,0.7083,0.7292,21000.0],["2000-06-07",0.75,0.75,0.6875,0.6979,63300.0],["2000-06-08",0.6875,0.6979,0.6875,0.6875,170100.0],["2000-06-09",0.6979,0.6979,0.6875,0.6875,11100.0],["2000-06-12",0.6875,0.6979,0.6771,0.6771,99600.0],["2000-06-13",0.6771,0.6979,0.6771,0.6875,48300.0],["2000-06-14",0.6875,0.6875,0.6771,0.6771,61800.0],["2000-06-15",0.6667,0.6771,0.5417,0.5417,190200.0],["2000-06-16",0.5729,0.6667,0.5729,0.6458,95700.0],["2000-06-19",0.6771,0.6771,0.625,0.625,22800.0],["2000-06-20",0.625,0.625,0.6042,0.6198,100500.0],["2000-06-21",0.6042,0.6667,0.6042,0.6146,66000.0],["2000-06-22",0.6146,0.6146,0.6146,0.6146,4500.0],["2000-06-23",0.6146,0.6458,0.6146,0.6458,8400.0],["2000-06-26",0.625,0.6667,0.6146,0.625,115800.0],["2000-06-27",0.625,0.6562,0.625,0.6458,44700.0],["2000-06-28",0.625,0.625,0.5833,0.625,54000.0],["2000-06-29",0.625,0.6667,0.6042,0.6667,175200.0],["2000-06-30",0.625,0.6667,0.5417,0.5833,73800.0],["2000-07-03",0.6667,0.6667,0.5833,0.5833,53700.0],["2000-07-05",0.625,0.625,0.625,0.625,3000.0],["2000-07-06",0.6667,0.6667,0.6667,0.6667,8100.0],["2000-07-07",0.6458,0.6458,0.5625,0.5625,80700.0],["2000-07-10",0.6042,0.6042,0.5833,0.5833,106200.0],["2000-07-11",0.5833,0.6042,0.5833,0.5833,91500.0],["2000-07-12",0.5833,0.5833,0.5104,0.5208,228000.0],["2000-07-13",0.6042,0.6042,0.5104,0.5208,12900.0],["2000-07-14",0.5208,0.5208,0.5208,0.5208,6000.0],["2000-07-17",0.5208,0.6042,0.5208,0.5208,41400.0],["2000-07-18",0.5417,0.5417,0.5104,0.5208,78900.0],["2000-07-19",0.6042,0.6042,0.5104,0.5104,34800.0],["2000-07-20",0.5312,0.5417,0.5104,0.5104,63000.0],["2000-07-21",0.5104,0.5104,0.5,0.5,223500.0],["2000-07-24",0.4896,0.5,0.4792,0.4896,260100.0],["2000-07-25",0.4896,0.4896,0.4688,0.4792,33600.0],["2000-07-26",0.4688,0.4792,0.4688,0.4792,1500.0],["2000-07-27",0.4792,0.4792,0.4792,0.4792,18000.0],["2000-07-28",0.4792,0.4896,0.4792,0.4792,46500.0],["2000-07-31",0.4688,0.5,0.4688,0.4896,156300.0],["2000-08-01",0.4896,0.4896,0.4792,0.4792,18300.0],["2000-08-02",0.4583,0.5,0.4167,0.5,2288400.0],["2000-08-03",0.5625,0.5625,0.4583,0.4688,65100.0],["2000-08-04",0.474,0.474,0.474,0.474,29700.0],["2000-08-07",0.4583,0.4792,0.4583,0.4583,60900.0],["2000-08-08",0.4792,0.4792,0.4583,0.4688,154200.0],["2000-08-09",0.5729,0.5781,0.4479,0.4792,25800.0],["2000-08-10",0.4479,0.4792,0.4479,0.4792,11700.0],["2000-08-11",0.4479,0.4792,0.4479,0.4792,46500.0],["2000-08-14",0.4792,0.4792,0.4792,0.4792,0.0],["2000-08-15",0.4792,0.4792,0.4479,0.4792,78300.0],["2000-08-16",0.4583,0.4792,0.4479,0.4792,16500.0],["2000-08-17",0.4792,0.4792,0.4479,0.4479,77100.0],["2000-08-18",0.4688,0.4688,0.4479,0.4479,66600.0],["2000-08-21",0.4479,0.4792,0.4375,0.4375,34200.0],["2000-08-22",0.4688,0.4688,0.4271,0.4271,180600.0],["2000-08-23",0.474,0.4792,0.4375,0.4792,64500.0],["2000-08-24",0.4375,0.4375,0.4167,0.4271,52800.0],["2000-08-25",0.4271,0.4375,0.4271,0.4375,35700.0],["2000-08-28",0.4375,0.4375,0.4271,0.4271,57600.0],["2000-08-29",0.4427,0.4583,0.4271,0.4583,62700.0],["2000-08-30",0.4375,0.4375,0.4167,0.4167,171600.0],["2000-08-31",0.4271,0.4271,0.4167,0.4271,132900.0],["2000-09-01",0.4167,0.4375,0.4167,0.4375,8100.0],["2000-09-05",0.4531,0.4583,0.4167,0.4167,25200.0],["2000-09-06",0.4167,0.4167,0.4167,0.4167,1500.0],["2000-09-07",0.4167,0.4271,0.3958,0.3958,264300.0],["2000-09-08",0.4115,0.4583,0.4062,0.4375,183900.0],["2000-09-11",0.4583,0.4792,0.3854,0.4583,132300.0],["2000-09-12",0.4688,0.4688,0.4167,0.4167,51900.0],["2000-09-13",0.4167,0.4583,0.4167,0.4167,19500.0],["2000-09-14",0.4271,0.4375,0.4167,0.4167,1442100.0],["2000-09-15",0.4167,0.4167,0.3958,0.3958,124500.0],["2000-09-18",0.3958,0.3958,0.3958,0.3958,6600.0],["2000-09-19",0.4167,0.4167,0.3958,0.4167,62100.0],["2000-09-20",0.4271,0.4271,0.4167,0.4167,6600.0],["2000-09-21",0.4167,0.4271,0.3542,0.3958,220200.0],["2000-09-22",0.3958,0.3958,0.375,0.375,108000.0],["2000-09-25",0.3958,0.3958,0.3646,0.3646,198600.0],["2000-09-26",0.375,0.4167,0.3542,0.375,113100.0],["2000-09-27",0.375,0.4583,0.3438,0.3438,74100.0],["2000-09-28",0.3594,0.375,0.3594,0.375,168300.0],["2000-09-29",0.4167,0.4167,0.4167,0.4167,15900.0],["2000-10-02",0.3646,0.3646,0.3646,0.3646,9000.0],["2000-10-03",0.4583,0.4583,0.375,0.375,6600.0],["2000-10-04",0.4688,0.4792,0.4688,0.4792,12300.0],["2000-10-05",0.4167,0.4167,0.4167,0.4167,300.0],["2000-10-06",0.4167,0.4167,0.4167,0.4167,6000.0],["2000-10-09",0.375,0.375,0.375,0.375,42000.0],["2000-10-10",0.3958,0.3958,0.3958,0.3958,6000.0],["2000-10-11",0.375,0.4167,0.375,0.4167,18000.0],["2000-10-12",0.4167,0.6042,0.3958,0.3958,229800.0],["2000-10-13",0.3958,0.4583,0.375,0.4167,90900.0],["2000-10-16",0.3958,0.3958,0.3854,0.3854,793200.0],["2000-10-17",0.3854,0.3854,0.3854,0.3854,3000.0],["2000-10-18",0.3854,0.3854,0.3854,0.3854,3000.0],["2000-10-19",0.3854,0.3854,0.3854,0.3854,30900.0],["2000-10-20",0.3854,0.3854,0.3854,0.3854,51300.0],["2000-10-23",0.3854,0.3854,0.3646,0.375,94500.0],["2000-10-24",0.3594,0.375,0.3542,0.3542,68100.0],["2000-10-25",0.3542,0.3542,0.3125,0.3333,137400.0],["2000-10-26",0.3125,0.3333,0.3125,0.3333,99000.0],["2000-10-27",0.3125,0.3333,0.3125,0.3125,94500.0],["2000-10-30",0.3177,0.4583,0.3177,0.3958,23100.0],["2000-10-31",0.3854,0.3854,0.3542,0.3542,121800.0],["2000-11-01",0.3385,0.3854,0.3333,0.3854,18900.0],["2000-11-02",0.375,0.3958,0.3542,0.3958,59700.0],["2000-11-03",0.3854,0.3958,0.3542,0.375,94500.0],["2000-11-06",0.375,0.3958,0.375,0.375,30600.0],["2000-11-07",0.3958,0.3958,0.375,0.375,131100.0],["2000-11-08",0.3646,0.3854,0.3646,0.375,62400.0],["2000-11-09",0.3854,0.4062,0.3646,0.3646,26400.0],["2000-11-10",0.3646,0.3646,0.3542,0.3542,30600.0],["2000-11-13",0.3542,0.3958,0.3542,0.375,12300.0],["2000-11-14",0.375,0.3958,0.3542,0.3542,42000.0],["2000-11-15",0.375,0.4062,0.375,0.375,42600.0],["2000-11-16",0.3542,0.3958,0.3542,0.3542,44400.0],["2000-11-17",0.3542,0.3958,0.3542,0.3542,62100.0],["2000-11-20",0.3438,0.3438,0.3438,0.3438,6600.0],["2000-11-21",0.3438,0.3438,0.3438,0.3438,84900.0],["2000-11-22",0.3542,0.3542,0.3542,0.3542,6600.0],["2000-11-24",0.3438,0.3542,0.3438,0.3542,2700.0],["2000-11-27",0.3542,0.375,0.3438,0.375,36900.0],["2000-11-28",0.3438,0.3646,0.3333,0.3646,219600.0],["2000-11-29",0.3542,0.3542,0.3229,0.3438,105000.0],["2000-11-30",0.3229,0.3229,0.3229,0.3229,4200.0],["2000-12-01",0.3125,0.4792,0.25,0.4792,6447900.0],["2000-12-04",0.4792,0.5,0.3229,0.3333,81300.0],["2000-12-05",0.3385,0.5,0.3333,0.4167,51000.0],["2000-12-06",0.4167,0.4167,0.4167,0.4167,6300.0],["2000-12-07",0.4167,0.4375,0.4167,0.4167,19200.0],["2000-12-08",0.4167,0.4167,0.3646,0.3646,36000.0],["2000-12-11",0.3958,0.3958,0.375,0.375,51900.0],["2000-12-12",0.375,0.375,0.3646,0.3646,6900.0],["2000-12-13",0.375,0.375,0.3333,0.3333,29400.0],["2000-12-14",0.3542,0.3542,0.3542,0.3542,7500.0],["2000-12-15",0.3333,0.3333,0.2812,0.3125,274200.0],["2000-12-18",0.2292,0.2917,0.2188,0.2917,129900.0],["2000-12-19",0.3021,0.3542,0.3021,0.3333,220800.0],["2000-12-20",0.3177,0.3385,0.3125,0.3333,204900.0],["2000-12-21",0.3333,0.3333,0.2917,0.2917,18000.0],["2000-12-22",0.2917,0.2917,0.25,0.25,157500.0],["2000-12-26",0.2708,0.2917,0.2708,0.2917,168600.0],["2000-12-27",0.3073,0.3125,0.25,0.25,138900.0],["2000-12-28",0.25,0.25,0.25,0.25,0.0],["2000-12-29",0.2604,0.5,0.25,0.5,241500.0],["2001-01-02",0.4115,0.4115,0.25,0.3125,99900.0],["2001-01-03",0.2917,0.3333,0.2917,0.3125,29400.0],["2001-01-04",0.3542,0.3542,0.3542,0.3542,7200.0],["2001-01-05",0.3333,0.3542,0.3333,0.3542,9000.0],["2001-01-08",0.3333,0.3333,0.3333,0.3333,17100.0],["2001-01-09",0.3333,0.3333,0.3333,0.3333,12900.0],["2001-01-10",0.3646,0.3958,0.3646,0.3958,5700.0],["2001-01-11",0.3958,0.3958,0.375,0.375,9900.0],["2001-01-12",0.3125,0.3542,0.3125,0.3333,32400.0],["2001-01-16",0.3542,0.3958,0.3542,0.375,19200.0],["2001-01-17",0.375,0.375,0.3542,0.3542,78900.0],["2001-01-18",0.3958,0.3958,0.3958,0.3958,24600.0],["2001-01-19",0.3958,0.4167,0.3958,0.4062,52200.0],["2001-01-22",0.4167,0.4375,0.3958,0.3958,98400.0],["2001-01-23",0.4167,0.4167,0.4167,0.4167,65100.0],["2001-01-24",0.4167,0.4167,0.3958,0.4167,58200.0],["2001-01-25",0.4167,0.4167,0.3958,0.3958,54600.0],["2001-01-26",0.4167,0.4167,0.375,0.3854,173100.0],["2001-01-29",0.3958,0.4167,0.3958,0.4167,53400.0],["2001-01-30",0.474,0.474,0.3958,0.3958,60900.0],["2001-01-31",0.4375,0.4792,0.4375,0.4375,209100.0],["2001-02-01",0.4583,0.5,0.4375,0.5,162300.0],["2001-02-02",0.5521,0.5833,0.5,0.5625,159600.0],["2001-02-05",0.6042,0.6875,0.5833,0.5833,156900.0],["2001-02-06",0.6458,0.6667,0.625,0.625,35100.0],["2001-02-07",0.6667,0.7188,0.6667,0.6979,47100.0],["2001-02-08",0.7188,0.8333,0.7135,0.8333,192900.0],["2001-02-09",0.8281,0.875,0.75,0.8125,57600.0],["2001-02-12",0.7656,0.7917,0.7292,0.7708,14100.0],["2001-02-13",0.7865,0.7865,0.6771,0.6875,40200.0],["2001-02-14",0.6771,0.6771,0.6458,0.6562,28500.0],["2001-02-15",0.724,0.724,0.6667,0.6667,25800.0],["2001-02-16",0.6667,0.6667,0.625,0.625,35700.0],["2001-02-20",0.625,0.6875,0.625,0.6667,8700.0],["2001-02-21",0.6458,0.6667,0.6458,0.6458,21000.0],["2001-02-22",0.6875,0.6875,0.6458,0.6667,58500.0],["2001-02-23",0.6667,0.6667,0.6458,0.6458,67800.0],["2001-02-26",0.7188,0.7188,0.6667,0.6667,17400.0],["2001-02-27",0.6458,0.6458,0.6458,0.6458,900.0],["2001-02-28",0.6458,0.651,0.6458,0.651,7800.0],["2001-03-01",0.6458,0.6458,0.6458,0.6458,1200.0],["2001-03-02",0.625,0.6458,0.625,0.6458,8400.0],["2001-03-05",0.651,0.651,0.6458,0.6458,24000.0],["2001-03-06",0.6667,0.6667,0.6562,0.6562,39000.0],["2001-03-07",0.6667,0.6667,0.6667,0.6667,5700.0],["2001-03-08",0.6562,0.6562,0.6562,0.6562,300.0],["2001-03-09",0.6667,0.7083,0.6667,0.6719,40500.0],["2001-03-12",0.651,0.651,0.6458,0.6458,6000.0],["2001-03-13",0.6458,0.7083,0.6458,0.6667,4500.0],["2001-03-14",0.6667,0.6667,0.6667,0.6667,5700.0],["2001-03-15",0.6667,0.6667,0.6667,0.6667,18600.0],["2001-03-16",0.6667,0.7292,0.6667,0.7292,3300.0],["2001-03-19",0.75,0.7917,0.75,0.7917,18000.0],["2001-03-20",0.7708,0.7917,0.75,0.75,40800.0],["2001-03-21",0.7917,0.7917,0.7917,0.7917,600.0],["2001-03-22",0.7917,0.7917,0.7292,0.75,42900.0],["2001-03-23",0.75,0.75,0.7292,0.75,6900.0],["2001-03-26",0.7083,0.8229,0.6667,0.7292,30600.0],["2001-03-27",0.7292,0.7292,0.7292,0.7292,0.0],["2001-03-28",0.7708,0.7708,0.75,0.75,8700.0],["2001-03-29",0.7917,0.7917,0.7604,0.7656,25800.0],["2001-03-30",0.7917,0.7917,0.75,0.75,16500.0],["2001-04-02",0.75,0.75,0.75,0.75,0.0],["2001-04-03",0.75,0.7604,0.7292,0.7292,21000.0],["2001-04-04",0.7083,0.7917,0.7083,0.7917,16500.0],["2001-04-05",0.7865,0.7917,0.75,0.7917,81300.0],["2001-04-06",0.7292,0.7917,0.7292,0.75,10800.0],["2001-04-09",0.7933,0.7933,0.7333,0.7333,16800.0],["2001-04-10",0.7333,0.7833,0.7333,0.75,6900.0],["2001-04-11",0.75,0.7567,0.75,0.7567,23100.0],["2001-04-12",0.7567,0.7567,0.7567,0.7567,900.0],["2001-04-16",0.75,0.7567,0.75,0.7533,32100.0],["2001-04-17",0.75,0.7533,0.75,0.7533,1800.0],["2001-04-18",0.7533,0.7533,0.7533,0.7533,11100.0],["2001-04-19",0.7533,0.7933,0.7533,0.7933,46500.0],["2001-04-20",0.79,0.9167,0.79,0.8967,68100.0],["2001-04-23",0.9167,0.9167,0.7067,0.7867,99600.0],["2001-04-24",0.7867,0.8367,0.7867,0.8367,21000.0],["2001-04-25",0.77,0.77,0.74,0.77,36300.0],["2001-04-26",0.8133,0.84,0.8133,0.84,31800.0],["2001-04-27",0.8333,0.9167,0.8267,0.8333,3600.0],["2001-04-30",0.8167,0.8167,0.8033,0.8033,4200.0],["2001-05-01",0.8033,0.8033,0.8033,0.8033,300.0],["2001-05-02",0.8333,0.8333,0.8333,0.8333,600.0],["2001-05-03",0.8067,0.8167,0.8033,0.8167,3900.0],["2001-05-04",0.8167,0.82,0.8167,0.82,1200.0],["2001-05-07",0.82,0.82,0.7767,0.8,29700.0],["2001-05-08",0.8167,0.9133,0.8167,0.8167,6600.0],["2001-05-09",0.8,0.8333,0.8,0.8167,5700.0],["2001-05-10",0.85,0.85,0.8167,0.8167,3300.0],["2001-05-11",0.8167,0.85,0.8167,0.85,3300.0],["2001-05-14",0.85,0.85,0.8333,0.85,30000.0],["2001-05-15",0.8167,0.8433,0.8167,0.8433,60000.0],["2001-05-16",0.8333,0.85,0.8167,0.8167,79200.0],["2001-05-17",0.8167,0.8333,0.8167,0.8167,10500.0],["2001-05-18",0.8833,0.8833,0.8333,0.8667,9300.0],["2001-05-21",0.8667,0.8833,0.85,0.85,6600.0],["2001-05-22",0.8533,0.8533,0.8533,0.8533,1800.0],["2001-05-23",0.8533,0.8533,0.8533,0.8533,1500.0],["2001-05-24",0.8533,0.8533,0.8533,0.8533,600.0],["2001-05-25",0.8667,0.8667,0.8667,0.8667,27600.0],["2001-05-29",0.8533,0.8667,0.8333,0.8567,12000.0],["2001-05-30",0.8667,0.8667,0.8333,0.8333,6600.0],["2001-05-31",0.85,0.85,0.8367,0.8367,6600.0],["2001-06-01",0.8367,0.8367,0.8367,0.8367,3000.0],["2001-06-04",0.8367,0.8367,0.8367,0.8367,600.0],["2001-06-05",0.8367,0.8367,0.8367,0.8367,0.0],["2001-06-06",0.8367,0.85,0.8367,0.8367,11400.0],["2001-06-07",0.8567,0.8567,0.8567,0.8567,300.0],["2001-06-08",0.85,0.85,0.85,0.85,9600.0],["2001-06-11",0.84,0.8633,0.84,0.84,9300.0],["2001-06-12",0.88,0.9133,0.8667,0.9133,30300.0],["2001-06-13",0.9,0.9,0.9,0.9,19200.0],["2001-06-14",0.8567,0.9133,0.8567,0.9133,12600.0],["2001-06-15",0.8833,0.9,0.85,0.85,16500.0],["2001-06-18",0.85,0.85,0.8333,0.85,36000.0],["2001-06-19",0.85,0.85,0.84,0.84,38100.0],["2001-06-20",0.85,0.85,0.74,0.75,73500.0],["2001-06-21",0.75,0.9133,0.75,0.91,46500.0],["2001-06-22",0.8333,0.8333,0.75,0.75,8400.0],["2001-06-25",0.75,0.75,0.75,0.75,0.0],["2001-06-26",0.7667,0.7667,0.7667,0.7667,600.0],["2001-06-27",0.83,0.83,0.83,0.83,300.0],["2001-06-28",0.7667,0.7667,0.7667,0.7667,300.0],["2001-06-29",0.7667,0.7833,0.7567,0.7567,14700.0],["2001-07-02",0.8267,0.8267,0.7833,0.7833,9300.0],["2001-07-03",0.7833,0.7833,0.7833,0.7833,5700.0],["2001-07-05",0.8267,0.8267,0.7833,0.7833,6300.0],["2001-07-06",0.8233,0.8333,0.8233,0.83,7500.0],["2001-07-09",0.83,0.83,0.83,0.83,0.0],["2001-07-10",0.83,0.83,0.83,0.83,0.0],["2001-07-11",0.8067,0.8167,0.8,0.8033,39000.0],["2001-07-12",0.7967,0.8167,0.7967,0.8167,6600.0],["2001-07-13",0.83,0.83,0.8067,0.8067,7800.0],["2001-07-16",0.7333,0.83,0.73,0.83,30000.0],["2001-07-17",0.7933,0.7967,0.7667,0.7667,21300.0],["2001-07-18",0.77,0.7733,0.7533,0.7567,40800.0],["2001-07-19",0.7633,0.7667,0.7567,0.7567,19800.0],["2001-07-20",0.7633,0.7633,0.7633,0.7633,3600.0],["2001-07-23",0.7567,0.7567,0.75,0.7533,18000.0],["2001-07-24",0.7633,0.7667,0.75,0.75,9600.0],["2001-07-25",0.7467,0.7467,0.74,0.74,4800.0],["2001-07-26",0.74,0.74,0.7233,0.7233,18600.0],["2001-07-27",0.7033,0.7267,0.7033,0.7267,45300.0],["2001-07-30",0.7467,0.75,0.74,0.74,24300.0],["2001-07-31",0.74,0.74,0.74,0.74,0.0],["2001-08-01",0.7267,0.75,0.7267,0.75,3900.0],["2001-08-02",0.7533,0.7533,0.7533,0.7533,600.0],["2001-08-03",0.76,0.7833,0.75,0.75,12900.0],["2001-08-06",0.7167,0.7267,0.7167,0.7167,2700.0],["2001-08-07",0.7,0.72,0.7,0.7,27000.0],["2001-08-08",0.6933,0.6933,0.66,0.66,40500.0],["2001-08-09",0.65,0.6633,0.63,0.6433,20100.0],["2001-08-10",0.6433,0.6433,0.6267,0.6433,7200.0],["2001-08-13",0.65,0.65,0.64,0.64,27600.0],["2001-08-14",0.64,0.64,0.64,0.64,0.0],["2001-08-15",0.63,0.63,0.6233,0.6233,21000.0],["2001-08-16",0.6233,0.6233,0.6167,0.6167,15300.0],["2001-08-17",0.6167,0.6233,0.6033,0.61,5700.0],["2001-08-20",0.6,0.61,0.6,0.61,2700.0],["2001-08-21",0.61,0.61,0.61,0.61,0.0],["2001-08-22",0.6267,0.6267,0.6267,0.6267,1200.0],["2001-08-23",0.6333,0.64,0.6267,0.64,3300.0],["2001-08-24",0.6633,0.6633,0.6333,0.6333,4200.0],["2001-08-27",0.6633,0.6633,0.6167,0.6267,7200.0],["2001-08-28",0.6333,0.6333,0.6267,0.6267,10800.0],["2001-08-29",0.6033,0.6267,0.6,0.6267,25800.0],["2001-08-30",0.6267,0.6267,0.6267,0.6267,0.0],["2001-08-31",0.6267,0.6267,0.6033,0.6033,21600.0],["2001-09-04",0.6033,0.6033,0.58,0.6033,41100.0],["2001-09-05",0.6267,0.6267,0.5867,0.5867,18000.0],["2001-09-06",0.6333,0.6333,0.6333,0.6333,18000.0],["2001-09-07",0.6467,0.6667,0.6467,0.6667,10500.0],["2001-09-10",0.6667,0.6667,0.65,0.6633,60300.0],["2001-09-17",0.6,0.6367,0.6,0.6367,8400.0],["2001-09-18",0.6367,0.65,0.55,0.6033,43200.0],["2001-09-19",0.55,0.55,0.5033,0.5033,36000.0],["2001-09-20",0.5367,0.5367,0.5033,0.5067,13500.0],["2001-09-21",0.5033,0.5167,0.5,0.5167,11400.0],["2001-09-24",0.5333,0.54,0.5333,0.54,13500.0],["2001-09-25",0.6333,0.6333,0.5667,0.5667,1800.0],["2001-09-26",0.6,0.6,0.6,0.6,1500.0],["2001-09-27",0.5667,0.5667,0.5667,0.5667,1200.0],["2001-09-28",0.5667,0.5667,0.5667,0.5667,0.0],["2001-10-01",0.5667,0.5833,0.5,0.5467,6900.0],["2001-10-02",0.5167,0.5167,0.5,0.5,46800.0],["2001-10-03",0.4867,0.4867,0.4867,0.4867,2100.0],["2001-10-04",0.4867,0.4867,0.4867,0.4867,0.0],["2001-10-05",0.4867,0.4867,0.4867,0.4867,0.0],["2001-10-08",0.5,0.5,0.5,0.5,3000.0],["2001-10-09",0.5,0.5,0.5,0.5,0.0],["2001-10-10",0.49,0.49,0.49,0.49,600.0],["2001-10-11",0.49,0.5067,0.45,0.5067,41100.0],["2001-10-12",0.4667,0.4667,0.4667,0.4667,2400.0],["2001-10-15",0.4667,0.4667,0.4667,0.4667,3000.0],["2001-10-16",0.4667,0.47,0.4667,0.47,10800.0],["2001-10-17",0.47,0.47,0.47,0.47,0.0],["2001-10-18",0.47,0.47,0.47,0.47,0.0],["2001-10-19",0.47,0.47,0.47,0.47,0.0],["2001-10-22",0.5033,0.5033,0.5033,0.5033,600.0],["2001-10-23",0.5033,0.5033,0.5,0.5,11400.0],["2001-10-24",0.55,0.55,0.4833,0.5,2400.0],["2001-10-25",0.5333,0.5333,0.5333,0.5333,3300.0],["2001-10-26",0.4833,0.4833,0.4833,0.4833,300.0],["2001-10-29",0.4733,0.4733,0.4167,0.4167,36300.0],["2001-10-30",0.4333,0.4833,0.4333,0.4833,27000.0],["2001-10-31",0.4833,0.5,0.4833,0.4967,34800.0],["2001-11-01",0.5,0.5833,0.5,0.5833,3600.0],["2001-11-02",0.5833,0.5833,0.5833,0.5833,0.0],["2001-11-05",0.47,0.47,0.47,0.47,5100.0],["2001-11-06",0.47,0.47,0.47,0.47,0.0],["2001-11-07",0.47,0.47,0.47,0.47,0.0],["2001-11-08",0.47,0.47,0.47,0.47,0.0],["2001-11-09",0.5,0.5167,0.4733,0.4733,7800.0],["2001-11-12",0.47,0.5,0.47,0.5,5400.0],["2001-11-13",0.47,0.5,0.47,0.47,30600.0],["2001-11-14",0.55,0.55,0.4667,0.4667,29700.0],["2001-11-15",0.4667,0.4667,0.4233,0.4667,75000.0],["2001-11-16",0.4433,0.4433,0.4,0.4167,128100.0],["2001-11-19",0.4033,0.4033,0.4,0.4,133500.0],["2001-11-20",0.4,0.44,0.3967,0.3967,80700.0],["2001-11-21",0.4,0.4,0.39,0.39,87900.0],["2001-11-23",0.41,0.41,0.39,0.39,4800.0],["2001-11-26",0.4,0.4167,0.4,0.4167,3900.0],["2001-11-27",0.39,0.4167,0.39,0.4167,9900.0],["2001-11-28",0.4,0.4,0.4,0.4,600.0],["2001-11-29",0.4933,0.4933,0.4333,0.45,5700.0],["2001-11-30",0.4667,0.4767,0.4667,0.47,57900.0],["2001-12-03",0.47,0.53,0.4667,0.4667,3900.0],["2001-12-04",0.4733,0.4933,0.4733,0.4933,8100.0],["2001-12-05",0.4933,0.4933,0.4933,0.4933,0.0],["2001-12-06",0.4867,0.4867,0.4667,0.4667,15000.0],["2001-12-07",0.5067,0.52,0.4433,0.4533,6600.0],["2001-12-10",0.4333,0.45,0.38,0.45,4200.0],["2001-12-11",0.45,0.45,0.45,0.45,0.0],["2001-12-12",0.5,0.55,0.5,0.5467,28800.0],["2001-12-13",0.5633,0.58,0.56,0.58,228000.0],["2001-12-14",0.58,0.5967,0.57,0.5967,49800.0],["2001-12-17",0.5933,0.5967,0.5933,0.5967,12000.0],["2001-12-18",0.57,0.5933,0.5033,0.5933,24600.0],["2001-12-19",0.51,0.51,0.51,0.51,900.0],["2001-12-20",0.5167,0.5333,0.5167,0.5333,3900.0],["2001-12-21",0.5667,0.6,0.5267,0.55,29400.0],["2001-12-24",0.55,0.55,0.55,0.55,0.0],["2001-12-26",0.5833,0.5867,0.5667,0.5667,104100.0],["2001-12-27",0.5533,0.5833,0.5533,0.5833,66300.0],["2001-12-28",0.6167,0.6333,0.5667,0.5667,18900.0],["2001-12-31",0.59,0.64,0.5833,0.5867,70800.0],["2002-01-02",0.5933,0.6,0.5833,0.59,92400.0],["2002-01-03",0.57,0.57,0.5533,0.5533,1800.0],["2002-01-04",0.5533,0.5533,0.5533,0.5533,300.0],["2002-01-07",0.57,0.5833,0.5667,0.5833,9300.0],["2002-01-08",0.5833,0.5833,0.5833,0.5833,15000.0],["2002-01-09",0.5667,0.5667,0.55,0.55,2400.0],["2002-01-10",0.5833,0.5933,0.5833,0.5833,3600.0],["2002-01-11",0.5833,0.61,0.5833,0.6067,49500.0],["2002-01-14",0.6,0.6,0.6,0.6,900.0],["2002-01-15",0.6,0.6,0.6,0.6,0.0],["2002-01-16",0.63,0.6667,0.6167,0.6667,76200.0],["2002-01-17",0.6667,0.75,0.6667,0.7,22500.0],["2002-01-18",0.6333,0.6333,0.6167,0.6167,21300.0],["2002-01-22",0.7,0.75,0.6167,0.6167,7500.0],["2002-01-23",0.7767,0.82,0.75,0.7667,52500.0],["2002-01-24",0.74,0.9167,0.6867,0.7833,100500.0],["2002-01-25",0.78,0.8167,0.7567,0.7733,38100.0],["2002-01-28",0.77,0.9167,0.77,0.9167,73500.0],["2002-01-29",0.9167,0.9967,0.9133,0.9133,47100.0],["2002-01-30",0.9167,0.9167,0.8333,0.8367,22500.0],["2002-01-31",0.8833,0.95,0.8833,0.9167,24900.0],["2002-02-01",0.98,1.0667,0.9667,1.05,61200.0],["2002-02-04",1.0833,1.0833,1.0067,1.0067,72600.0],["2002-02-05",1.0,1.0833,0.95,1.0367,60600.0],["2002-02-06",1.0233,1.0233,0.7,0.9633,30600.0],["2002-02-07",0.87,0.9133,0.8333,0.9133,9300.0],["2002-02-08",0.8767,0.8767,0.74,0.8367,40800.0],["2002-02-11",0.8533,1.0,0.85,0.99,12300.0],["2002-02-12",0.9767,0.9767,0.8167,0.9,13500.0],["2002-02-13",0.85,0.85,0.7667,0.85,49500.0],["2002-02-14",0.85,0.8667,0.8,0.8333,19200.0],["2002-02-15",0.83,0.8933,0.8167,0.8167,23700.0],["2002-02-19",0.8667,0.9167,0.79,0.9167,9600.0],["2002-02-20",0.9333,0.9333,0.85,0.8567,3000.0],["2002-02-21",0.9333,0.9333,0.9,0.9,7500.0],["2002-02-22",0.8667,0.8667,0.8633,0.8633,16500.0],["2002-02-25",0.9133,1.0333,0.9133,0.9667,181200.0],["2002-02-26",0.9667,1.0833,0.9667,1.0033,191400.0],["2002-02-27",1.0067,1.05,1.0033,1.0333,98100.0],["2002-02-28",1.0467,1.0467,1.0,1.0333,167700.0],["2002-03-01",1.0533,1.0533,1.03,1.0333,82800.0],["2002-03-04",1.0333,1.11,1.0333,1.0667,170700.0],["2002-03-05",1.0833,1.1667,1.0733,1.1667,264300.0],["2002-03-06",1.2333,1.3667,1.2033,1.3,211200.0],["2002-03-07",1.3,1.3,1.2367,1.29,67800.0],["2002-03-08",1.29,1.35,1.2667,1.2667,74700.0],["2002-03-11",1.2833,1.32,1.2833,1.2833,17700.0],["2002-03-12",1.2833,1.32,1.2,1.22,36300.0],["2002-03-13",1.21,1.26,1.19,1.2567,43800.0],["2002-03-14",1.19,1.2,1.1733,1.1733,43500.0],["2002-03-15",1.1733,1.2567,1.1733,1.2167,6900.0],["2002-03-18",1.1767,1.3133,1.1767,1.24,31800.0],["2002-03-19",1.2433,1.3,1.2,1.2,23100.0],["2002-03-20",1.2133,1.2133,1.2133,1.2133,4500.0],["2002-03-21",1.2633,1.2967,1.25,1.25,15300.0],["2002-03-22",1.2133,1.2367,1.1667,1.1667,20700.0],["2002-03-25",1.2467,1.2467,1.1667,1.1833,15300.0],["2002-03-26",1.1733,1.18,1.1733,1.18,5700.0],["2002-03-27",1.1767,1.1833,1.1767,1.1767,10800.0],["2002-03-28",1.1833,1.25,1.1667,1.1967,91200.0],["2002-04-01",1.18,1.23,1.18,1.2033,32400.0],["2002-04-02",1.25,1.25,1.1967,1.1967,28800.0],["2002-04-03",1.23,1.23,1.1967,1.1967,5700.0],["2002-04-04",1.2067,1.21,1.1833,1.1833,38400.0],["2002-04-05",1.23,1.3133,1.2167,1.3133,58800.0],["2002-04-08",1.2833,1.2833,1.2367,1.2833,29100.0],["2002-04-09",1.2833,1.4167,1.2833,1.4133,152100.0],["2002-04-10",1.4667,1.4833,1.4167,1.4833,125700.0],["2002-04-11",1.4667,1.6567,1.44,1.6567,82500.0],["2002-04-12",1.65,1.65,1.35,1.4667,84600.0],["2002-04-15",1.4667,1.53,1.4167,1.5133,63900.0],["2002-04-16",1.51,1.53,1.45,1.4733,30300.0],["2002-04-17",1.5,1.5,1.44,1.4667,38400.0],["2002-04-18",1.4667,1.4667,1.4533,1.4533,60900.0],["2002-04-19",1.49,1.4933,1.4533,1.47,21600.0],["2002-04-22",1.4533,1.55,1.3867,1.55,67200.0],["2002-04-23",1.58,1.6667,1.32,1.32,98700.0],["2002-04-24",1.42,1.5,1.37,1.3833,72300.0],["2002-04-25",1.4267,1.4267,1.3333,1.3333,23400.0],["2002-04-26",1.1833,1.3167,1.18,1.2167,96300.0],["2002-04-29",1.2533,1.3167,1.25,1.2667,14100.0],["2002-04-30",1.2667,1.2667,1.2667,1.2667,300.0],["2002-05-01",1.3133,1.3167,1.28,1.2833,13500.0],["2002-05-02",1.3667,1.3967,1.31,1.31,6300.0],["2002-05-03",1.3,1.3733,1.3,1.3733,6000.0],["2002-05-06",1.3833,1.3833,1.2833,1.2933,14400.0],["2002-05-07",1.2867,1.3333,1.2833,1.2867,7800.0],["2002-05-08",1.2867,1.3667,1.2833,1.2833,15600.0],["2002-05-09",1.3233,1.3233,1.2833,1.2833,12900.0],["2002-05-10",1.2833,1.2833,1.2833,1.2833,0.0],["2002-05-13",1.2833,1.3133,1.2667,1.2667,8100.0],["2002-05-14",1.2333,1.2967,1.22,1.2967,6600.0],["2002-05-15",1.2933,1.2933,1.1667,1.1833,16800.0],["2002-05-16",1.2167,1.2433,1.2167,1.2167,12300.0],["2002-05-17",1.1667,1.2,1.1667,1.1733,30000.0],["2002-05-20",1.15,1.2,1.15,1.2,19500.0],["2002-05-21",1.1533,1.1667,1.15,1.1667,8100.0],["2002-05-22",1.15,1.1833,1.15,1.1833,7800.0],["2002-05-23",1.1333,1.1333,1.0333,1.1333,20700.0],["2002-05-24",1.1167,1.1667,1.1167,1.15,8100.0],["2002-05-28",1.1667,1.2,1.1167,1.2,22200.0],["2002-05-29",1.2233,1.2233,1.14,1.14,5400.0],["2002-05-30",1.14,1.1667,1.1067,1.1167,17100.0],["2002-05-31",1.1333,1.1633,1.12,1.1633,6300.0],["2002-06-03",1.1633,1.18,1.1633,1.18,3900.0],["2002-06-04",1.1333,1.1333,1.1267,1.1267,16500.0],["2002-06-05",1.1667,1.1667,1.1167,1.1167,1800.0],["2002-06-06",1.1333,1.1333,1.1167,1.1167,14400.0],["2002-06-07",1.1167,1.1167,1.1167,1.1167,300.0],["2002-06-10",1.12,1.12,1.12,1.12,900.0],["2002-06-11",1.1,1.1667,1.1,1.1667,1200.0],["2002-06-12",1.1667,1.1667,1.1667,1.1667,0.0],["2002-06-13",1.1667,1.2667,1.1467,1.2,26100.0],["2002-06-14",1.2067,1.3333,1.1667,1.33,35100.0],["2002-06-17",1.2833,1.2833,1.1,1.1,18600.0],["2002-06-18",1.28,1.28,1.2333,1.25,3000.0],["2002-06-19",1.12,1.2933,1.12,1.15,15600.0],["2002-06-20",1.2767,1.2833,1.15,1.2833,20100.0],["2002-06-21",1.1667,1.1667,1.1667,1.1667,1500.0],["2002-06-24",1.1667,1.1667,1.1167,1.1167,1800.0],["2002-06-25",1.1167,1.1167,1.1167,1.1167,0.0],["2002-06-26",1.2167,1.2167,1.1367,1.1367,4500.0],["2002-06-27",1.1333,1.14,1.0667,1.1067,8100.0],["2002-06-28",1.1067,1.2833,1.1067,1.1833,40200.0],["2002-07-01",1.1667,1.1667,1.1667,1.1667,17400.0],["2002-07-02",1.1667,1.1667,1.15,1.15,18600.0],["2002-07-03",1.1333,1.1333,1.0667,1.0733,44100.0],["2002-07-05",1.1,1.1,1.1,1.1,6900.0],["2002-07-08",1.1,1.1,1.1,1.1,15000.0],["2002-07-09",1.1,1.1,1.1,1.1,10200.0],["2002-07-10",1.1,1.1,1.1,1.1,0.0],["2002-07-11",1.0833,1.1167,1.0667,1.0833,22200.0],["2002-07-12",1.1,1.1,1.1,1.1,1500.0],["2002-07-15",1.1,1.11,1.0933,1.0933,31200.0],["2002-07-16",1.1,1.14,1.05,1.1167,11400.0],["2002-07-17",1.0833,1.0867,1.0833,1.0867,2100.0],["2002-07-18",1.0867,1.0867,1.0833,1.0833,9600.0],["2002-07-19",1.1,1.1167,1.1,1.1167,52200.0],["2002-07-22",1.0867,1.1,0.9367,1.0,18300.0],["2002-07-23",0.9867,0.9867,0.9167,0.95,25200.0],["2002-07-24",0.92,1.0133,0.9067,0.9167,61200.0],["2002-07-25",0.9167,0.9167,0.9167,0.9167,12300.0],["2002-07-26",0.9167,1.0167,0.9167,1.0,28200.0],["2002-07-29",1.0333,1.0367,1.0333,1.0333,7800.0],["2002-07-30",1.0333,1.0333,1.0333,1.0333,0.0],["2002-07-31",1.0367,1.0367,1.0333,1.0367,6600.0],["2002-08-01",1.05,1.0833,1.0333,1.0333,66300.0],["2002-08-02",0.9867,1.0833,0.9667,1.05,66900.0],["2002-08-05",1.05,1.0833,0.9333,1.05,51600.0],["2002-08-06",1.05,1.05,0.9667,0.9667,2400.0],["2002-08-07",0.9667,0.9667,0.9667,0.9667,0.0],["2002-08-08",1.0,1.0,0.9833,0.9833,46200.0],["2002-08-09",1.0633,1.13,1.0,1.0,19800.0],["2002-08-12",1.0633,1.0633,1.0033,1.0133,7800.0],["2002-08-13",1.0,1.0,0.9667,0.9667,3600.0],["2002-08-14",0.97,0.97,0.9,0.9167,22500.0],["2002-08-15",0.95,1.0333,0.95,1.0,113100.0],["2002-08-16",1.0167,1.0167,1.01,1.01,9000.0],["2002-08-19",0.9933,1.0033,0.9933,1.0,8700.0],["2002-08-20",1.0033,1.0033,1.0033,1.0033,1200.0],["2002-08-21",1.03,1.03,0.8333,1.0,114000.0],["2002-08-22",0.9667,1.0,0.9667,1.0,35100.0],["2002-08-23",0.9733,0.98,0.9733,0.9733,23700.0],["2002-08-26",1.0,1.0,0.9733,0.9733,8400.0],["2002-08-27",1.0333,1.0667,0.9667,0.9667,20700.0],["2002-08-28",0.9833,1.0,0.9733,0.9967,11700.0],["2002-08-29",0.9867,0.9867,0.9867,0.9867,1200.0],["2002-08-30",1.0267,1.0333,1.0,1.0167,26400.0],["2002-09-03",1.0167,1.0167,0.9167,1.0033,12300.0],["2002-09-04",1.0267,1.0267,0.9167,0.9167,22500.0],["2002-09-05",0.9367,0.9367,0.9333,0.9333,7800.0],["2002-09-06",0.95,1.0,0.9,0.9667,18900.0],["2002-09-09",0.9333,0.95,0.9333,0.95,5700.0],["2002-09-10",0.95,1.0,0.95,1.0,15300.0],["2002-09-11",0.9933,0.9933,0.9333,0.9333,7500.0],["2002-09-12",0.9367,0.9367,0.9367,0.9367,3300.0],["2002-09-13",0.9833,0.9833,0.95,0.9667,1800.0],["2002-09-16",0.9933,0.9967,0.9333,0.9667,6000.0],["2002-09-17",0.9867,1.0,0.94,1.0,9600.0],["2002-09-18",0.95,0.95,0.9333,0.9333,6000.0],["2002-09-19",0.9833,0.9833,0.9833,0.9833,2400.0],["2002-09-20",0.9833,0.9833,0.9833,0.9833,0.0],["2002-09-23",0.9267,0.9333,0.9267,0.9333,3000.0],["2002-09-24",0.9233,0.9233,0.8667,0.8833,51600.0],["2002-09-25",0.8833,0.8933,0.85,0.85,19200.0],["2002-09-26",0.8633,0.8667,0.8533,0.8567,21900.0],["2002-09-27",0.8567,0.8567,0.8567,0.8567,4800.0],["2002-09-30",0.8567,0.8567,0.8567,0.8567,13500.0],["2002-10-01",0.85,0.85,0.85,0.85,1800.0],["2002-10-02",0.8533,0.8533,0.85,0.85,7200.0],["2002-10-03",0.8133,0.82,0.8133,0.82,3600.0],["2002-10-04",0.8167,0.8167,0.8,0.8,12000.0],["2002-10-07",0.8,0.8,0.8,0.8,0.0],["2002-10-08",0.8033,0.8033,0.8,0.8,16200.0],["2002-10-09",0.7833,0.7833,0.5833,0.6667,45000.0],["2002-10-10",0.5833,0.79,0.42,0.79,50400.0],["2002-10-11",0.79,0.79,0.79,0.79,0.0],["2002-10-14",0.79,0.79,0.79,0.79,0.0],["2002-10-15",0.79,0.8,0.7567,0.8,9300.0],["2002-10-16",0.8267,0.8267,0.8167,0.8167,6300.0],["2002-10-17",0.8,0.8167,0.8,0.8033,24900.0],["2002-10-18",0.8,0.8333,0.7967,0.8,30000.0],["2002-10-21",0.7967,0.8067,0.7533,0.8,7500.0],["2002-10-22",0.8,0.8,0.8,0.8,0.0],["2002-10-23",0.8,0.8,0.8,0.8,0.0],["2002-10-24",0.8033,0.83,0.8,0.83,4500.0],["2002-10-25",0.8033,0.8067,0.75,0.7733,21300.0],["2002-10-28",0.7867,0.7867,0.7633,0.7667,25800.0],["2002-10-29",0.7367,0.7367,0.7,0.7233,29100.0],["2002-10-30",0.7533,0.7733,0.7533,0.7667,19500.0],["2002-10-31",0.8767,0.9267,0.8733,0.9,78300.0],["2002-11-01",0.9133,0.9133,0.9133,0.9133,300.0],["2002-11-04",0.8933,0.93,0.8933,0.93,12000.0],["2002-11-05",0.9333,0.9333,0.9033,0.9033,4500.0],["2002-11-06",0.9233,0.9233,0.9233,0.9233,1200.0],["2002-11-07",0.9167,0.9333,0.8667,0.8667,10500.0],["2002-11-08",0.96,0.96,0.96,0.96,2700.0],["2002-11-11",0.8833,0.93,0.8833,0.93,6900.0],["2002-11-12",0.9333,1.3,0.9333,1.1,111600.0],["2002-11-13",1.1,1.1,0.9833,1.0533,62400.0],["2002-11-14",1.06,1.1,1.0333,1.0733,29400.0],["2002-11-15",1.0733,1.0733,1.0333,1.0367,72900.0],["2002-11-18",1.05,1.05,1.04,1.05,9000.0],["2002-11-19",1.0367,1.1667,1.0333,1.05,18000.0],["2002-11-20",1.0333,1.0633,1.0167,1.0333,36900.0],["2002-11-21",1.0433,1.0433,1.0367,1.0367,6000.0],["2002-11-22",1.0333,1.0567,1.0333,1.0333,30000.0],["2002-11-25",0.9967,1.05,0.9167,1.05,64500.0],["2002-11-26",1.0533,1.0667,1.0533,1.0667,5400.0],["2002-11-27",1.05,1.0833,0.9167,1.0833,32100.0],["2002-11-29",1.0333,1.0333,1.0333,1.0333,3000.0],["2002-12-02",1.08,1.08,1.0667,1.0667,4200.0],["2002-12-03",1.0833,1.0833,1.05,1.05,6900.0],["2002-12-04",1.05,1.05,1.05,1.05,0.0],["2002-12-05",1.0333,1.0333,1.0333,1.0333,18000.0],["2002-12-06",1.0233,1.0233,1.0233,1.0233,5700.0],["2002-12-09",0.9933,1.0233,0.9933,1.0,29100.0],["2002-12-10",1.0167,1.0333,1.0,1.0333,24000.0],["2002-12-11",1.0,1.0433,0.9667,1.0,51000.0],["2002-12-12",0.9833,1.0,0.9733,1.0,22800.0],["2002-12-13",1.0,1.0,1.0,1.0,0.0],["2002-12-16",1.0033,1.05,1.0,1.0467,6600.0],["2002-12-17",1.0333,1.0933,1.0333,1.0933,47700.0],["2002-12-18",1.0833,1.1,1.0833,1.0833,164400.0],["2002-12-19",1.0833,1.09,1.0767,1.0833,96000.0],["2002-12-20",1.0833,1.11,1.0833,1.1,7800.0],["2002-12-23",1.0833,1.0833,1.0833,1.0833,9900.0],["2002-12-24",1.0833,1.0833,1.0833,1.0833,0.0],["2002-12-26",1.0833,1.0867,1.0833,1.0867,15600.0],["2002-12-27",1.0833,1.1467,1.0833,1.1467,46200.0],["2002-12-30",1.1133,1.1433,1.1,1.1433,14700.0],["2002-12-31",1.12,1.12,1.1167,1.1167,13500.0],["2003-01-02",1.13,1.15,1.13,1.15,12000.0],["2003-01-03",1.1633,1.1667,1.1633,1.1633,5700.0],["2003-01-06",1.1267,1.2967,1.1267,1.2667,42000.0],["2003-01-07",1.2633,1.2733,1.2033,1.2067,16500.0],["2003-01-08",1.21,1.21,1.17,1.17,3000.0],["2003-01-09",1.1667,1.1833,1.1667,1.17,10500.0],["2003-01-10",1.1833,1.1967,1.1667,1.17,9300.0],["2003-01-13",1.1667,1.1833,1.1667,1.1667,14100.0],["2003-01-14",1.1667,1.1667,1.15,1.15,5400.0],["2003-01-15",1.1633,1.3067,1.15,1.1667,78600.0],["2003-01-16",1.15,1.1833,1.15,1.1667,45600.0],["2003-01-17",1.1667,1.24,1.1667,1.24,31500.0],["2003-01-21",1.2367,1.25,1.2,1.2,31800.0],["2003-01-22",1.1967,1.1967,1.1967,1.1967,300.0],["2003-01-23",1.1967,1.2,1.1967,1.2,900.0],["2003-01-24",1.1867,1.1867,1.1667,1.17,4800.0],["2003-01-27",1.17,1.17,1.17,1.17,0.0],["2003-01-28",1.18,1.18,1.1633,1.1667,3300.0],["2003-01-29",1.1667,1.1667,1.1667,1.1667,0.0],["2003-01-30",1.15,1.1833,1.15,1.1667,10500.0],["2003-01-31",1.15,1.1667,1.15,1.1667,17400.0],["2003-02-03",1.1667,1.1667,1.1667,1.1667,0.0],["2003-02-04",1.1667,1.2133,1.1667,1.2133,9600.0],["2003-02-05",1.3333,1.3333,1.2,1.2167,15000.0],["2003-02-06",1.2167,1.22,1.16,1.16,15900.0],["2003-02-07",1.15,1.1533,1.15,1.1533,9600.0],["2003-02-10",1.15,1.15,1.15,1.15,4200.0],["2003-02-11",1.15,1.15,1.15,1.15,3000.0],["2003-02-12",1.1867,1.2067,1.1567,1.1567,13800.0],["2003-02-13",1.18,1.2,1.18,1.2,16200.0],["2003-02-14",1.1833,1.1833,1.1567,1.1567,15000.0],["2003-02-18",1.16,1.16,1.16,1.16,300.0],["2003-02-19",1.2967,1.2967,1.1567,1.1567,2700.0],["2003-02-20",1.1567,1.1667,1.1567,1.1667,10500.0],["2003-02-21",1.1567,1.1567,1.15,1.15,600.0],["2003-02-24",1.15,1.15,1.15,1.15,0.0],["2003-02-25",1.15,1.1733,1.15,1.1533,57600.0],["2003-02-26",1.1533,1.17,1.15,1.17,14400.0],["2003-02-27",1.15,1.15,1.15,1.15,4500.0],["2003-02-28",1.18,1.2,1.1667,1.1667,66300.0],["2003-03-03",1.17,1.17,1.1667,1.1667,2100.0],["2003-03-04",1.1833,1.1833,1.1833,1.1833,9300.0],["2003-03-05",1.16,1.16,1.1,1.1,8100.0],["2003-03-06",1.16,1.16,1.1567,1.1567,1500.0],["2003-03-07",1.15,1.15,1.15,1.15,600.0],["2003-03-10",0.8667,1.1333,0.85,1.1333,59700.0],["2003-03-11",1.1667,1.1833,1.1333,1.1333,18000.0],["2003-03-12",1.0867,1.1333,1.0867,1.1333,11700.0],["2003-03-13",1.1167,1.1267,1.1,1.1267,17400.0],["2003-03-14",1.14,1.14,1.14,1.14,600.0],["2003-03-17",1.16,1.3,1.1533,1.1533,15900.0],["2003-03-18",1.1067,1.1067,1.1067,1.1067,600.0],["2003-03-19",1.1067,1.1067,1.1067,1.1067,0.0],["2003-03-20",1.1067,1.1067,1.1067,1.1067,0.0],["2003-03-21",1.1,1.1,1.1,1.1,1800.0],["2003-03-24",1.1,1.1,1.1,1.1,0.0],["2003-03-25",1.1,1.1,1.0833,1.0833,3300.0],["2003-03-26",1.0933,1.1,1.0933,1.1,57300.0],["2003-03-27",1.0867,1.1633,1.0867,1.1333,6600.0],["2003-03-28",1.1267,1.1667,1.1167,1.1167,5400.0],["2003-03-31",1.15,1.15,1.15,1.15,7500.0],["2003-04-01",1.15,1.15,1.15,1.15,0.0],["2003-04-02",1.1333,1.1333,1.1,1.1,15600.0],["2003-04-03",1.1,1.1,1.1,1.1,9600.0],["2003-04-04",1.0833,1.1,1.0833,1.1,93900.0],["2003-04-07",1.1167,1.1233,1.1167,1.1233,4200.0],["2003-04-08",1.11,1.1167,1.1,1.1,6600.0],["2003-04-09",1.1,1.1,1.1,1.1,1800.0],["2003-04-10",1.1067,1.1167,1.0833,1.1167,15300.0],["2003-04-11",1.0833,1.1133,1.0667,1.1067,23700.0],["2003-04-14",1.1133,1.13,1.1133,1.1267,19200.0],["2003-04-15",1.1033,1.1267,1.0833,1.1267,1800.0],["2003-04-16",1.13,1.1667,1.13,1.1467,10800.0],["2003-04-17",1.1667,1.1667,1.1233,1.1233,6600.0],["2003-04-21",1.1167,1.1633,1.1167,1.1567,37200.0],["2003-04-22",1.1667,1.2,1.1667,1.18,64800.0],["2003-04-23",1.2067,1.2067,1.2067,1.2067,600.0],["2003-04-24",1.17,1.17,1.17,1.17,1500.0],["2003-04-25",1.1567,1.1567,1.15,1.15,3300.0],["2003-04-28",1.1533,1.1667,1.1533,1.1667,15600.0],["2003-04-29",1.1667,1.1667,1.15,1.15,4200.0],["2003-04-30",1.15,1.15,1.15,1.15,3000.0],["2003-05-01",1.1667,1.18,1.15,1.18,11100.0],["2003-05-02",1.2,1.2,1.2,1.2,3000.0],["2003-05-05",1.2067,1.25,1.1967,1.25,69300.0],["2003-05-06",1.25,1.2833,1.2333,1.2633,44100.0],["2003-05-07",1.2333,1.2667,1.2333,1.2567,84000.0],["2003-05-08",1.25,1.25,1.25,1.25,1500.0],["2003-05-09",1.25,1.25,1.25,1.25,4500.0],["2003-05-12",1.2533,1.2967,1.25,1.2533,33600.0],["2003-05-13",1.2533,1.2533,1.2533,1.2533,0.0],["2003-05-14",1.24,1.24,1.2333,1.2333,17700.0],["2003-05-15",1.25,1.25,1.25,1.25,2100.0],["2003-05-16",1.2333,1.2333,1.2333,1.2333,6600.0],["2003-05-19",1.2333,1.2533,1.2333,1.2333,7200.0],["2003-05-20",1.2367,1.2367,1.2333,1.2333,3000.0],["2003-05-21",1.2067,1.2233,1.2067,1.2167,28200.0],["2003-05-22",1.2167,1.2167,1.2033,1.2033,21000.0],["2003-05-23",1.2,1.2333,1.2,1.2333,2100.0],["2003-05-27",1.2067,1.2167,1.2,1.2167,7200.0],["2003-05-28",1.2667,1.2667,1.21,1.2167,335400.0],["2003-05-29",1.21,1.2167,1.21,1.2167,6600.0],["2003-05-30",1.1933,1.25,1.18,1.2333,57900.0],["2003-06-02",1.2333,1.2367,1.23,1.2333,52200.0],["2003-06-03",1.23,1.23,1.2167,1.2167,1800.0],["2003-06-04",1.2167,1.2533,1.2167,1.25,42600.0],["2003-06-05",1.2533,1.2533,1.2167,1.2333,15600.0],["2003-06-06",1.2233,1.26,1.2233,1.26,32100.0],["2003-06-09",1.2667,1.2667,1.2433,1.2433,25500.0],["2003-06-10",1.2433,1.2467,1.2433,1.2467,6000.0],["2003-06-11",1.2667,1.3667,1.2667,1.3533,161400.0],["2003-06-12",1.3367,1.36,1.3367,1.3433,36600.0],["2003-06-13",1.3533,1.3533,1.3233,1.3233,13800.0],["2003-06-16",1.3333,1.3367,1.3333,1.3367,17100.0],["2003-06-17",1.3233,1.3667,1.32,1.3633,57600.0],["2003-06-18",1.3667,1.4167,1.3667,1.4167,93000.0],["2003-06-19",1.4167,1.4167,1.3867,1.4,24000.0],["2003-06-20",1.3833,1.43,1.3833,1.43,32700.0],["2003-06-23",1.4,1.4133,1.3933,1.3933,3300.0],["2003-06-24",1.3933,1.3933,1.3333,1.3333,4800.0],["2003-06-25",1.3333,1.3667,1.3333,1.3667,9000.0],["2003-06-26",1.34,1.4167,1.34,1.4167,218100.0],["2003-06-27",1.43,1.45,1.4167,1.45,82500.0],["2003-06-30",1.45,1.45,1.4433,1.45,26100.0],["2003-07-01",1.45,1.45,1.3967,1.3967,45000.0],["2003-07-02",1.4,1.4433,1.3967,1.4433,176400.0],["2003-07-03",1.4333,1.5167,1.4333,1.5,334200.0],["2003-07-07",1.51,1.53,1.4967,1.4967,170400.0],["2003-07-08",1.4733,1.4833,1.4167,1.4167,73200.0],["2003-07-09",1.4267,1.4333,1.3967,1.4,93600.0],["2003-07-10",1.4,1.4167,1.3467,1.4,64200.0],["2003-07-11",1.3967,1.4033,1.37,1.4,29400.0],["2003-07-14",1.3667,1.4133,1.3667,1.4133,62700.0],["2003-07-15",1.4033,1.5167,1.4033,1.45,91500.0],["2003-07-16",1.5033,1.5033,1.4367,1.4467,39000.0],["2003-07-17",1.4433,1.4467,1.43,1.4433,55200.0],["2003-07-18",1.4467,1.45,1.4267,1.4467,58200.0],["2003-07-21",1.45,1.45,1.4367,1.4433,64200.0],["2003-07-22",1.45,1.47,1.3667,1.4167,239400.0],["2003-07-23",1.4033,1.4333,1.4033,1.4167,30300.0],["2003-07-24",1.4033,1.45,1.39,1.45,78300.0],["2003-07-25",1.4467,1.5,1.4333,1.4733,114300.0],["2003-07-28",1.46,1.5333,1.46,1.5167,353100.0],["2003-07-29",1.5167,1.5667,1.5067,1.5267,407100.0],["2003-07-30",1.53,1.5733,1.4833,1.5,161100.0],["2003-07-31",1.5167,1.63,1.5133,1.63,332400.0],["2003-08-01",1.6167,1.65,1.6033,1.6033,1393800.0],["2003-08-04",1.66,1.66,1.5833,1.6467,165000.0],["2003-08-05",1.6333,1.6367,1.6,1.62,97800.0],["2003-08-06",1.6433,1.6433,1.6,1.6,106200.0],["2003-08-07",1.6167,1.66,1.6133,1.6467,103800.0],["2003-08-08",1.6267,1.6833,1.6267,1.6767,252000.0],["2003-08-11",1.6833,1.76,1.6833,1.7367,412200.0],["2003-08-12",1.7533,1.7733,1.75,1.7733,194700.0],["2003-08-13",1.7833,1.8233,1.7033,1.7633,219900.0],["2003-08-14",1.7833,1.7833,1.7167,1.73,30900.0],["2003-08-15",1.7167,1.7633,1.6833,1.7633,7500.0],["2003-08-18",1.7633,1.7633,1.7067,1.76,265200.0],["2003-08-19",1.73,1.7633,1.73,1.76,28800.0],["2003-08-20",1.7633,1.7633,1.7467,1.75,234300.0],["2003-08-21",1.75,1.7633,1.7467,1.75,150000.0],["2003-08-22",1.7433,1.7567,1.7167,1.7167,68400.0],["2003-08-25",1.71,1.75,1.6833,1.75,62700.0],["2003-08-26",1.75,1.76,1.7033,1.76,33900.0],["2003-08-27",1.7233,1.7233,1.6667,1.6967,39000.0],["2003-08-28",1.7,1.7233,1.7,1.7167,24000.0],["2003-08-29",1.7033,1.71,1.6733,1.6733,36000.0],["2003-09-02",1.6667,1.7333,1.6633,1.6767,95400.0],["2003-09-03",1.6667,1.7167,1.6667,1.7067,448800.0],["2003-09-04",1.72,1.7233,1.7,1.7033,173700.0],["2003-09-05",1.7767,1.9,1.7667,1.8733,620700.0],["2003-09-08",1.8733,2.0167,1.8,1.99,1036200.0],["2003-09-09",2.0,2.0167,1.95,1.9767,285000.0],["2003-09-10",1.9667,2.0333,1.9667,1.9933,365400.0],["2003-09-11",2.0067,2.0067,1.9733,1.99,45600.0],["2003-09-12",2.03,2.03,1.9267,1.9333,104400.0],["2003-09-15",1.9267,1.93,1.89,1.8967,56400.0],["2003-09-16",1.9533,1.98,1.9167,1.9667,133500.0],["2003-09-17",1.9633,2.1033,1.9633,2.09,640800.0],["2003-09-18",2.0833,2.1167,2.05,2.1167,92100.0],["2003-09-19",2.0967,2.0967,2.05,2.0833,54000.0],["2003-09-22",2.1,2.1,2.0333,2.05,45600.0],["2003-09-23",2.0367,2.27,2.0333,2.2033,508500.0],["2003-09-24",2.2167,2.26,2.17,2.17,300000.0],["2003-09-25",2.2133,2.2133,2.1467,2.1667,123300.0],["2003-09-26",2.1967,2.2267,1.95,2.02,78000.0],["2003-09-29",2.06,2.1333,1.9667,1.9867,99000.0],["2003-09-30",2.06,2.06,1.97,2.0267,115500.0],["2003-10-01",2.0367,2.0367,1.95,1.9733,62400.0],["2003-10-02",1.9367,2.0,1.9367,1.9967,255900.0],["2003-10-03",1.9967,2.0533,1.9967,2.0467,68100.0],["2003-10-06",2.0033,2.05,2.0033,2.04,70800.0],["2003-10-07",2.0433,2.0433,2.0167,2.0267,11400.0],["2003-10-08",2.0167,2.0433,2.01,2.01,26400.0],["2003-10-09",2.0067,2.03,2.0,2.0233,24900.0],["2003-10-10",2.02,2.05,2.0167,2.0233,80700.0],["2003-10-13",2.02,2.0233,1.99,2.01,77100.0],["2003-10-14",2.0167,2.1533,2.0167,2.1333,325800.0],["2003-10-15",2.16,2.2367,2.1433,2.2,127200.0],["2003-10-16",2.24,2.2467,2.1,2.19,139800.0],["2003-10-17",2.1767,2.1767,2.0133,2.1633,38700.0],["2003-10-20",2.1167,2.1333,2.0833,2.1333,19500.0],["2003-10-21",2.13,2.2,2.13,2.2,73500.0],["2003-10-22",2.13,2.18,2.13,2.18,47400.0],["2003-10-23",2.1667,2.1933,2.1,2.1333,120000.0],["2003-10-24",2.12,2.1433,2.12,2.14,17700.0],["2003-10-27",2.2,2.28,2.1733,2.1733,207000.0],["2003-10-28",2.21,2.2167,2.1667,2.2133,195000.0],["2003-10-29",2.2733,2.2733,2.23,2.2733,159900.0],["2003-10-30",2.3,2.35,2.22,2.35,156000.0],["2003-10-31",2.3833,2.4167,2.2367,2.3333,125400.0],["2003-11-03",2.37,2.5033,2.3667,2.5,204600.0],["2003-11-04",2.4767,2.5067,2.4433,2.4433,63900.0],["2003-11-05",2.4933,2.4933,2.4433,2.46,23100.0],["2003-11-06",2.5,2.5,2.4633,2.4733,27300.0],["2003-11-07",2.4667,2.5033,2.4633,2.4633,102900.0],["2003-11-10",2.47,2.4833,2.4,2.4567,77700.0],["2003-11-11",2.41,2.5733,2.41,2.5433,209700.0],["2003-11-12",2.55,2.5733,2.37,2.44,152100.0],["2003-11-13",2.41,2.4833,2.2333,2.29,287400.0],["2003-11-14",2.27,2.3633,2.27,2.34,144600.0],["2003-11-17",2.3,2.3333,2.06,2.24,224700.0],["2003-11-18",2.1967,2.2667,2.1967,2.25,246300.0],["2003-11-19",2.2333,2.3267,2.2333,2.3033,125400.0],["2003-11-20",2.3267,2.4333,2.31,2.4267,111300.0],["2003-11-21",2.4333,2.4967,2.42,2.45,255300.0],["2003-11-24",2.49,2.5733,2.3833,2.46,338700.0],["2003-11-25",2.4667,2.4667,2.42,2.4433,270600.0],["2003-11-26",2.4667,2.4667,2.39,2.4033,168000.0],["2003-11-28",2.41,2.4667,2.41,2.4633,162300.0],["2003-12-01",2.5,2.5,2.4433,2.5,357300.0],["2003-12-02",2.5,2.6567,2.4667,2.6167,500700.0],["2003-12-03",2.6433,2.65,2.5167,2.5633,174300.0],["2003-12-04",2.57,2.57,2.4667,2.5033,187200.0],["2003-12-05",2.5033,2.58,2.5,2.55,209400.0],["2003-12-08",2.5967,2.5967,2.4767,2.5467,266400.0],["2003-12-09",2.55,2.56,2.4733,2.5167,647400.0],["2003-12-10",2.5,2.5967,2.4833,2.56,120000.0],["2003-12-11",2.4867,2.5667,2.4833,2.55,233100.0],["2003-12-12",2.5033,2.59,2.5033,2.56,240900.0],["2003-12-15",2.61,2.6167,2.4833,2.58,207300.0],["2003-12-16",2.58,2.6,2.51,2.57,187800.0],["2003-12-17",2.5333,2.6333,2.5333,2.6033,52500.0],["2003-12-18",2.57,2.7567,2.57,2.7367,290400.0],["2003-12-19",2.7167,2.75,2.6667,2.6667,121800.0],["2003-12-22",2.7267,3.0,2.7,2.8667,553200.0],["2003-12-23",2.94,2.94,2.8267,2.8433,234600.0],["2003-12-24",2.9033,2.9033,2.8,2.8367,181800.0],["2003-12-26",2.8433,2.8433,2.8,2.8233,238200.0],["2003-12-29",2.8367,2.92,2.7667,2.92,88200.0],["2003-12-30",2.9533,2.9867,2.7333,2.8467,141600.0],["2003-12-31",2.8833,2.9133,2.8333,2.8367,54300.0],["2004-01-02",2.8967,3.0,2.8,2.86,209700.0],["2004-01-05",2.8933,2.9933,2.8333,2.9367,140700.0],["2004-01-06",2.88,2.9167,2.8767,2.8833,115200.0],["2004-01-07",2.9033,3.1267,2.8967,3.05,327300.0],["2004-01-08",3.1,3.1,3.0067,3.04,230400.0],["2004-01-09",3.0033,3.08,3.0033,3.0767,429300.0],["2004-01-12",3.1133,3.1833,3.04,3.0867,228300.0],["2004-01-13",3.1433,3.2833,3.11,3.1833,251400.0],["2004-01-14",3.2133,3.2567,3.1467,3.2567,130800.0],["2004-01-15",3.1667,3.3333,3.1667,3.2967,205800.0],["2004-01-16",3.3267,3.4667,3.2333,3.4467,500400.0],["2004-01-20",3.4333,3.4833,3.2933,3.3667,503700.0],["2004-01-21",3.4833,3.51,3.35,3.47,528000.0],["2004-01-22",3.4633,3.6067,3.4233,3.44,403200.0],["2004-01-23",3.42,3.5167,3.3667,3.4367,188700.0],["2004-01-26",3.5167,3.5167,3.38,3.4333,266400.0],["2004-01-27",3.4633,3.4867,3.4333,3.45,148800.0],["2004-01-28",3.4933,3.4933,3.08,3.2133,592200.0],["2004-01-29",3.22,3.3767,3.2033,3.2333,263100.0],["2004-01-30",3.2967,3.3333,3.2667,3.2833,164400.0],["2004-02-02",3.3333,3.3333,3.1667,3.28,144300.0],["2004-02-03",3.3133,3.3267,3.0867,3.2567,176400.0],["2004-02-04",3.0933,3.2667,3.0833,3.1667,115800.0],["2004-02-05",3.2,3.2133,3.15,3.1967,89400.0],["2004-02-06",3.1667,3.3333,3.1667,3.3,69000.0],["2004-02-09",3.3533,3.3667,3.1667,3.3033,292500.0],["2004-02-10",3.27,3.35,3.25,3.3167,138000.0],["2004-02-11",3.3233,3.3633,3.27,3.34,146700.0],["2004-02-12",3.3333,3.38,3.3333,3.3667,128100.0],["2004-02-13",3.5333,3.8333,3.4533,3.6833,1113000.0],["2004-02-17",3.8167,3.9433,3.6867,3.76,838500.0],["2004-02-18",3.7533,3.8667,3.7533,3.7933,519300.0],["2004-02-19",3.7667,3.8667,3.75,3.7833,412800.0],["2004-02-20",3.8233,3.8233,3.59,3.7433,245100.0],["2004-02-23",3.6733,3.74,3.6567,3.7033,225300.0],["2004-02-24",3.7,3.76,3.59,3.74,525600.0],["2004-02-25",3.67,3.7667,3.5967,3.7433,200700.0],["2004-02-26",3.67,3.9633,3.67,3.87,171900.0],["2004-02-27",3.8533,3.9667,3.8333,3.8333,178200.0],["2004-03-01",3.97,3.97,3.8467,3.9133,251400.0],["2004-03-02",3.9,3.9667,3.6167,3.8,366000.0],["2004-03-03",3.8633,3.8633,3.68,3.8233,174900.0],["2004-03-04",3.83,3.8333,3.7467,3.7667,142200.0],["2004-03-05",3.8167,3.8333,3.7333,3.7567,150300.0],["2004-03-08",3.7333,3.7933,3.6367,3.6567,216000.0],["2004-03-09",3.6167,3.6567,3.3833,3.5,519900.0],["2004-03-10",3.48,3.5267,3.4,3.4167,503400.0],["2004-03-11",3.3233,3.47,3.25,3.4167,425700.0],["2004-03-12",3.35,3.5367,3.35,3.5,139800.0],["2004-03-15",3.5333,3.5333,3.4167,3.43,114900.0],["2004-03-16",3.3067,3.4167,3.1067,3.1733,794700.0],["2004-03-17",3.1667,3.2367,2.9533,3.15,812700.0],["2004-03-18",3.0833,3.2667,2.9667,3.18,388500.0],["2004-03-19",3.15,3.2267,3.0833,3.2167,273900.0],["2004-03-22",3.2433,3.25,3.0,3.0667,236400.0],["2004-03-23",3.1167,3.21,3.04,3.0667,243000.0],["2004-03-24",3.0433,3.0967,3.02,3.0933,218400.0],["2004-03-25",3.09,3.1867,3.04,3.1667,109500.0],["2004-03-26",3.2133,3.27,3.1733,3.25,75000.0],["2004-03-29",3.4,3.5333,3.2333,3.3533,200400.0],["2004-03-30",3.3533,3.43,3.3367,3.3667,226200.0],["2004-03-31",3.5,3.5067,3.3333,3.43,181200.0],["2004-04-01",3.4,3.62,3.3367,3.5733,187800.0],["2004-04-02",3.6167,3.7067,3.5233,3.6633,420300.0],["2004-04-05",3.68,3.8267,3.5567,3.63,246300.0],["2004-04-06",3.5667,3.67,3.3833,3.4933,167100.0],["2004-04-07",3.4933,3.6767,3.4933,3.6667,171300.0],["2004-04-08",3.67,3.7033,3.54,3.6233,87000.0],["2004-04-12",3.2833,3.7033,3.2833,3.6833,307500.0],["2004-04-13",3.5233,3.8133,3.5233,3.7167,277800.0],["2004-04-14",3.66,3.76,3.6,3.71,178500.0],["2004-04-15",3.6867,3.6933,3.6567,3.67,70800.0],["2004-04-16",3.6967,3.6967,3.5,3.58,226800.0],["2004-04-19",3.5667,3.5767,3.5,3.5333,165300.0],["2004-04-20",3.57,3.7,3.5067,3.5233,216300.0],["2004-04-21",3.8467,4.1633,3.6667,3.96,943200.0],["2004-04-22",3.9633,4.0667,3.9333,4.03,432300.0],["2004-04-23",4.0533,4.4333,4.02,4.3433,588600.0],["2004-04-26",4.4133,4.4167,4.3367,4.4033,338400.0],["2004-04-27",4.4467,4.4467,4.25,4.4133,396300.0],["2004-04-28",4.45,4.45,4.32,4.39,360900.0],["2004-04-29",4.37,4.42,4.0867,4.2567,180300.0],["2004-04-30",4.3,4.48,3.9233,4.01,849900.0],["2004-05-03",4.23,4.3333,3.97,4.05,512100.0],["2004-05-04",4.16,4.2667,4.0867,4.19,430800.0],["2004-05-05",4.23,4.2367,3.9867,4.0,402900.0],["2004-05-06",4.1,4.1067,3.8933,3.9967,522900.0],["2004-05-07",3.8967,4.0467,3.8733,3.91,199200.0],["2004-05-10",3.8067,3.9067,3.5333,3.59,635700.0],["2004-05-11",3.4833,3.65,3.3967,3.46,406200.0],["2004-05-12",3.4,3.45,3.2933,3.3467,534300.0],["2004-05-13",3.35,3.6833,3.35,3.53,288300.0],["2004-05-14",3.5133,3.5567,3.48,3.4833,213000.0],["2004-05-17",3.4367,3.4967,3.25,3.3333,262800.0],["2004-05-18",3.2433,3.3067,3.18,3.2433,305400.0],["2004-05-19",3.2467,3.2833,3.15,3.2533,462300.0],["2004-05-20",3.2733,3.28,3.03,3.1433,477000.0],["2004-05-21",3.0633,3.3133,3.0567,3.2633,492600.0],["2004-05-24",2.8733,2.9967,2.45,2.48,4204200.0],["2004-05-25",2.4933,2.59,2.3767,2.52,851100.0],["2004-05-26",2.5633,2.8767,2.4733,2.6667,778200.0],["2004-05-27",2.65,2.65,2.5367,2.6333,362400.0],["2004-05-28",2.65,2.75,2.5567,2.7033,253500.0],["2004-06-01",2.7567,2.7633,2.6667,2.7467,477300.0],["2004-06-02",2.7467,2.75,2.6,2.7067,606300.0],["2004-06-03",2.6533,2.71,2.6167,2.62,296400.0],["2004-06-04",2.7167,2.7333,2.6333,2.7033,486600.0],["2004-06-07",2.7,2.8167,2.6733,2.8067,428100.0],["2004-06-08",2.8033,2.8167,2.72,2.7933,188100.0],["2004-06-09",2.81,2.9133,2.81,2.8667,267600.0],["2004-06-10",2.91,2.91,2.8467,2.8867,99900.0],["2004-06-14",2.9133,3.0333,2.7567,3.0333,332400.0],["2004-06-15",3.0333,3.0333,2.9167,2.9467,162900.0],["2004-06-16",3.0067,3.0067,2.79,2.89,153900.0],["2004-06-17",2.9233,3.1,2.8533,3.1,108900.0],["2004-06-18",3.1,3.16,3.05,3.1567,137400.0],["2004-06-21",3.0533,3.1333,3.0033,3.0567,409500.0],["2004-06-22",3.0333,3.3333,3.0333,3.1,821700.0],["2004-06-23",3.1,3.1933,3.0833,3.16,369600.0],["2004-06-24",3.17,3.22,3.1233,3.2133,222600.0],["2004-06-25",3.2433,3.2433,3.16,3.2333,195600.0],["2004-06-28",3.2467,3.2467,3.1167,3.1833,363000.0],["2004-06-29",3.09,3.28,3.09,3.25,547500.0],["2004-06-30",3.2467,3.4333,3.11,3.31,933600.0],["2004-07-01",3.4167,3.4167,3.2367,3.29,250200.0],["2004-07-02",3.42,3.42,3.2167,3.31,95700.0],["2004-07-06",3.49,3.51,3.1133,3.19,237900.0],["2004-07-07",3.1667,3.29,3.1667,3.2267,69600.0],["2004-07-08",3.1933,3.28,2.97,3.0933,229800.0],["2004-07-09",3.0333,3.2667,3.0033,3.1433,143700.0],["2004-07-12",3.0833,3.1467,3.0333,3.09,168000.0],["2004-07-13",3.14,3.1733,3.09,3.1467,60600.0],["2004-07-14",3.0533,3.1067,3.0167,3.1067,145500.0],["2004-07-15",2.9867,3.2433,2.9867,3.2167,130800.0],["2004-07-16",3.2333,3.3133,3.2167,3.2567,167400.0],["2004-07-19",3.3267,3.3333,3.0433,3.0767,204600.0],["2004-07-20",3.0833,3.2,3.06,3.1333,137400.0],["2004-07-21",2.7833,2.83,2.4633,2.5533,1317000.0],["2004-07-22",2.5167,2.6667,2.5167,2.6667,300300.0],["2004-07-23",2.5833,2.66,2.5333,2.5733,238800.0],["2004-07-26",2.5167,2.5767,2.4767,2.5333,261600.0],["2004-07-27",2.5,2.5233,2.3233,2.4867,625500.0],["2004-07-28",2.55,2.55,2.37,2.5133,308700.0],["2004-07-29",2.55,2.5633,2.4567,2.4933,198600.0],["2004-07-30",2.4833,2.5633,2.4767,2.5167,129300.0],["2004-08-02",2.4833,2.5267,2.4667,2.5033,81600.0],["2004-08-03",2.4767,2.57,2.4533,2.5433,498600.0],["2004-08-04",2.46,2.48,2.3967,2.4167,251700.0],["2004-08-05",2.4333,2.4333,2.3967,2.4067,87600.0],["2004-08-06",2.3833,2.4033,2.2967,2.3067,222600.0],["2004-08-09",2.3333,2.3967,2.33,2.35,123900.0],["2004-08-10",2.25,2.4,2.25,2.3367,172800.0],["2004-08-11",2.3,2.3333,2.1833,2.3233,282000.0],["2004-08-12",2.3267,2.36,2.3,2.36,97500.0],["2004-08-13",2.3,2.36,2.2667,2.2933,213900.0],["2004-08-16",2.26,2.2833,2.2333,2.2467,214200.0],["2004-08-17",2.2833,2.4,2.2733,2.36,137100.0],["2004-08-18",2.4133,2.4133,2.2833,2.3333,99600.0],["2004-08-19",2.3467,2.3467,2.2867,2.3333,92100.0],["2004-08-20",2.3367,2.3433,2.2167,2.2967,197100.0],["2004-08-23",2.3,2.36,2.2667,2.3433,85200.0],["2004-08-24",2.3467,2.6,2.3267,2.5767,92100.0],["2004-08-25",2.6067,2.6167,2.4267,2.4467,108300.0],["2004-08-26",2.4267,2.4867,2.3967,2.4333,81000.0],["2004-08-27",2.4133,2.4633,2.4133,2.42,69900.0],["2004-08-30",2.3967,2.4567,2.3967,2.4367,42000.0],["2004-08-31",2.4933,2.4933,2.4167,2.4233,31800.0],["2004-09-01",2.4233,2.45,2.3833,2.42,113700.0],["2004-09-02",2.5267,2.5267,2.4033,2.4933,33000.0],["2004-09-03",2.4233,2.5067,2.4233,2.4467,18600.0],["2004-09-07",2.4233,2.54,2.4233,2.4567,120000.0],["2004-09-08",2.5,2.5967,2.45,2.55,134400.0],["2004-09-09",2.5467,2.6833,2.5167,2.6633,143100.0],["2004-09-10",2.6967,2.7133,2.5933,2.71,40800.0],["2004-09-13",2.73,2.8333,2.7167,2.8133,157800.0],["2004-09-14",2.8333,2.8367,2.7867,2.8033,129000.0],["2004-09-15",2.7767,2.8467,2.7767,2.8333,153000.0],["2004-09-16",2.8033,3.0,2.8033,2.9,140100.0],["2004-09-17",2.98,3.1133,2.9,3.0,174300.0],["2004-09-20",2.9633,3.0567,2.8933,2.9067,226500.0],["2004-09-21",2.91,2.95,2.89,2.9267,87900.0],["2004-09-22",2.8867,2.9933,2.8867,2.9333,82200.0],["2004-09-23",2.9833,2.9833,2.8933,2.98,84000.0],["2004-09-24",2.99,2.99,2.9333,2.95,59400.0],["2004-09-27",2.8833,2.9733,2.8833,2.8933,35400.0],["2004-09-28",2.8167,2.9533,2.8167,2.9167,69900.0],["2004-09-29",2.8733,2.9433,2.8733,2.9067,59100.0],["2004-09-30",2.9067,2.9533,2.8833,2.9,182400.0],["2004-10-01",2.8567,2.98,2.8567,2.9533,98700.0],["2004-10-04",2.9767,3.0667,2.9167,3.01,241800.0],["2004-10-05",2.9933,3.05,2.9567,3.0233,72300.0],["2004-10-06",2.9667,3.1667,2.9667,3.1467,58800.0],["2004-10-07",3.1667,3.1933,3.0067,3.0367,112800.0],["2004-10-08",3.0333,3.0333,2.84,3.0133,92400.0],["2004-10-11",3.0,3.05,2.8333,2.9667,97500.0],["2004-10-12",2.7967,2.9367,2.6933,2.86,369000.0],["2004-10-13",2.86,2.9767,2.86,2.9067,53100.0],["2004-10-14",2.8833,2.8833,2.7833,2.8,82200.0],["2004-10-15",2.77,2.8967,2.7667,2.7667,71100.0],["2004-10-18",2.8233,2.8233,2.7333,2.77,57000.0],["2004-10-19",2.8133,2.83,2.6867,2.6867,55500.0],["2004-10-20",2.6833,2.7333,2.51,2.6433,317100.0],["2004-10-21",2.6633,2.6867,2.61,2.6667,147600.0],["2004-10-22",2.68,2.7,2.6,2.6,105300.0],["2004-10-25",2.5967,2.5967,2.4667,2.49,242400.0],["2004-10-26",2.5367,2.5833,2.5,2.5433,158100.0],["2004-10-27",2.5433,2.6333,2.47,2.54,280200.0],["2004-10-28",2.5467,2.5633,2.5167,2.5267,94800.0],["2004-10-29",2.6167,2.6333,2.47,2.5933,173400.0],["2004-11-01",2.5633,2.6667,2.52,2.6667,91200.0],["2004-11-02",2.71,2.71,2.5333,2.5667,339300.0],["2004-11-03",2.6267,2.7733,2.5333,2.7733,168600.0],["2004-11-04",2.78,2.9833,2.7533,2.8567,490800.0],["2004-11-05",2.8367,3.0533,2.8367,2.99,419700.0],["2004-11-08",3.01,3.01,2.9167,2.9767,84900.0],["2004-11-09",3.0767,3.0767,2.93,2.9667,105300.0],["2004-11-10",3.6267,4.0167,3.25,3.54,1357800.0],["2004-11-11",3.58,3.7,3.58,3.6733,719400.0],["2004-11-12",3.68,3.6833,3.5033,3.5167,325500.0],["2004-11-15",3.6667,3.6667,3.46,3.5033,253200.0],["2004-11-16",3.54,3.54,3.4333,3.45,235800.0],["2004-11-17",3.5967,3.5967,3.2433,3.37,495300.0],["2004-11-18",3.3267,3.5167,3.3267,3.5,175500.0],["2004-11-19",3.55,3.55,3.4833,3.5,97500.0],["2004-11-22",3.55,3.5833,3.4833,3.5733,139200.0],["2004-11-23",3.58,3.58,3.4833,3.4933,135300.0],["2004-11-24",3.5667,3.5667,3.4833,3.5367,85500.0],["2004-11-26",3.5667,3.5667,3.4167,3.54,81000.0],["2004-11-29",3.48,3.5467,3.41,3.5233,131100.0],["2004-11-30",3.5533,3.5833,3.5,3.5633,155100.0],["2004-12-01",3.5667,3.5833,3.55,3.5767,110700.0],["2004-12-02",3.5767,3.5833,3.52,3.5667,109800.0],["2004-12-03",3.51,3.5467,3.4833,3.5367,72000.0],["2004-12-06",3.4767,3.5467,3.4767,3.53,168600.0],["2004-12-07",3.5467,3.58,3.4867,3.5333,140100.0],["2004-12-08",3.5733,3.5767,3.4833,3.5033,153000.0],["2004-12-09",3.5267,3.58,3.48,3.58,142200.0],["2004-12-10",3.5133,3.65,3.5133,3.6333,266400.0],["2004-12-13",3.64,3.7867,3.6233,3.7633,372900.0],["2004-12-14",3.8833,4.0333,3.8,3.9767,465900.0],["2004-12-15",3.98,4.2267,3.98,4.2133,309900.0],["2004-12-16",4.2333,4.3167,4.1433,4.2267,319200.0],["2004-12-17",4.3267,4.3833,4.17,4.27,257400.0],["2004-12-20",4.2667,4.3333,4.26,4.3167,458700.0],["2004-12-21",4.1333,4.28,3.8,4.2533,436200.0],["2004-12-22",4.2067,4.3233,4.2067,4.2933,678600.0],["2004-12-23",4.3133,4.3767,4.3,4.34,315000.0],["2004-12-27",4.3667,4.3667,4.2833,4.2833,186600.0],["2004-12-28",4.5067,5.16,4.34,4.6067,2068200.0],["2004-12-29",4.62,5.1,4.6167,5.0233,569700.0],["2004-12-30",5.0333,5.1667,4.89,5.0333,380700.0],["2004-12-31",5.0333,5.15,4.8433,5.1367,504900.0],["2005-01-03",5.1833,5.1833,4.8367,4.8667,614700.0],["2005-01-04",4.8667,5.1167,4.6667,4.7567,307800.0],["2005-01-05",4.7367,4.99,4.7367,4.9133,271800.0],["2005-01-06",4.98,4.98,4.8333,4.89,120600.0],["2005-01-07",4.8,4.9167,4.8,4.8967,112800.0],["2005-01-10",4.8533,4.96,4.8533,4.8967,202800.0],["2005-01-11",4.8833,4.9633,4.4667,4.71,354900.0],["2005-01-12",4.7,4.8333,4.5833,4.8167,195000.0],["2005-01-13",4.9233,4.9367,4.6867,4.7767,71700.0],["2005-01-14",4.7267,4.7533,4.5867,4.66,162600.0],["2005-01-18",4.55,4.8133,4.55,4.8067,217500.0],["2005-01-19",4.8533,4.86,4.6533,4.7867,138600.0],["2005-01-20",4.83,4.95,4.74,4.8633,110100.0],["2005-01-21",5.1733,5.6367,5.1267,5.33,1848000.0],["2005-01-24",5.4733,5.9233,5.4667,5.6767,1866300.0],["2005-01-25",5.7367,5.81,5.5333,5.7833,1125900.0],["2005-01-26",5.8267,6.2167,5.8067,5.9667,1278900.0],["2005-01-27",6.0667,6.1633,6.0,6.0033,855900.0],["2005-01-28",6.1033,6.1333,5.81,6.0833,868500.0],["2005-01-31",6.1633,6.4667,6.15,6.36,2105100.0],["2005-02-01",6.4333,6.4333,6.0433,6.2233,1441500.0],["2005-02-02",6.2267,6.3,5.8367,6.0333,1408800.0],["2005-02-03",6.1633,6.6267,6.04,6.34,2007900.0],["2005-02-04",6.39,6.59,6.35,6.38,996900.0],["2005-02-07",6.6633,6.8067,6.4533,6.67,2634600.0],["2005-02-08",6.68,7.0567,6.68,6.9767,2073300.0],["2005-02-09",7.1367,7.3667,7.0033,7.23,2163900.0],["2005-02-10",7.3,7.3,5.8767,6.1767,4778400.0],["2005-02-11",6.19,6.82,6.19,6.7567,1960500.0],["2005-02-14",6.2233,6.8167,6.1933,6.6967,1448100.0],["2005-02-15",6.5367,6.98,6.3333,6.6267,1286700.0],["2005-02-16",6.4733,6.83,6.4667,6.7833,677700.0],["2005-02-17",6.61,6.9667,6.61,6.8067,1033800.0],["2005-02-18",6.6667,6.9333,6.6667,6.7667,753300.0],["2005-02-22",6.6667,6.73,6.4933,6.64,764400.0],["2005-02-23",6.6067,6.8,6.54,6.67,838500.0],["2005-02-24",6.7567,6.7567,6.22,6.5333,1175100.0],["2005-02-25",6.5467,6.5467,6.2567,6.33,953400.0],["2005-02-28",6.2967,6.5633,6.2967,6.43,1148700.0],["2005-03-01",6.44,6.81,6.4033,6.81,1087200.0],["2005-03-02",6.81,6.8667,5.85,6.0533,4233300.0],["2005-03-03",5.8,5.8333,5.33,5.3933,4125900.0],["2005-03-04",5.3667,5.5667,5.04,5.0633,2761800.0],["2005-03-07",5.2167,5.4067,5.1333,5.2133,1853100.0],["2005-03-08",5.2033,5.29,4.63,4.7067,1406100.0],["2005-03-09",4.6,4.65,4.36,4.49,2042700.0],["2005-03-10",4.51,4.68,4.49,4.5733,789600.0],["2005-03-11",4.57,4.6467,4.3267,4.3567,750900.0],["2005-03-14",4.2533,4.4167,4.1533,4.3867,2180100.0],["2005-03-15",4.4167,4.4567,4.21,4.33,1061100.0],["2005-03-16",4.35,4.35,4.0267,4.25,826500.0],["2005-03-17",4.2267,4.5667,4.18,4.5633,1192800.0],["2005-03-18",4.5867,4.5867,4.2167,4.22,692100.0],["2005-03-21",4.2167,4.5,4.0967,4.4967,1141200.0],["2005-03-22",4.6433,4.8267,4.5067,4.68,1129200.0],["2005-03-23",4.7467,4.8133,4.5533,4.6267,899100.0],["2005-03-24",4.7133,4.7133,4.3333,4.3967,713700.0],["2005-03-28",4.38,4.44,4.3333,4.3367,358800.0],["2005-03-29",4.3067,4.4267,4.2367,4.2367,307500.0],["2005-03-30",4.2333,4.4,4.1333,4.3367,540900.0],["2005-03-31",4.3333,4.5,4.3267,4.4267,495600.0],["2005-04-01",4.4367,4.5767,4.3833,4.5233,500100.0],["2005-04-04",4.5033,5.1667,4.5,5.11,1539900.0],["2005-04-05",5.2333,5.73,5.2133,5.3733,3209100.0],["2005-04-06",5.3867,5.4567,5.2433,5.3833,596100.0],["2005-04-07",5.3267,5.38,5.1333,5.17,701400.0],["2005-04-08",5.1467,5.2167,5.0033,5.09,378900.0],["2005-04-11",5.08,5.1267,4.8833,5.06,380700.0],["2005-04-12",5.04,5.0867,4.75,4.9833,277200.0],["2005-04-13",4.9467,5.0167,4.85,4.9367,207600.0],["2005-04-14",4.9767,4.9767,4.75,4.7533,228900.0],["2005-04-15",4.7233,4.7233,3.9467,4.0667,1637400.0],["2005-04-18",4.0,4.3433,3.9867,4.18,576900.0],["2005-04-19",4.2833,4.34,4.17,4.2367,219300.0],["2005-04-20",4.3333,4.6433,4.27,4.57,477300.0],["2005-04-21",4.5667,4.5667,4.16,4.35,1012500.0],["2005-04-22",4.37,4.51,4.2,4.4867,433800.0],["2005-04-25",4.4133,4.42,4.3333,4.4033,448200.0],["2005-04-26",4.4133,4.5333,4.38,4.3867,354300.0],["2005-04-27",4.3767,4.3767,4.1833,4.3333,316800.0],["2005-04-28",4.38,4.38,4.13,4.1533,249000.0],["2005-04-29",4.1033,4.19,3.9933,4.08,508500.0],["2005-05-02",4.0667,4.1,4.03,4.0467,262500.0],["2005-05-03",4.0333,4.3333,4.03,4.3167,552600.0],["2005-05-04",4.3367,4.55,4.2867,4.4967,530700.0],["2005-05-05",4.55,4.6433,4.3133,4.3333,566700.0],["2005-05-06",4.2867,4.4433,4.2767,4.35,185400.0],["2005-05-09",4.3433,4.4267,4.2233,4.28,286200.0],["2005-05-10",4.2333,4.2333,4.04,4.0967,789900.0],["2005-05-11",3.6767,3.85,3.3667,3.6333,2718000.0],["2005-05-12",3.66,3.6867,3.55,3.5933,656700.0],["2005-05-13",3.65,3.6833,3.4167,3.58,417000.0],["2005-05-16",3.6033,3.6167,3.3933,3.4133,949200.0],["2005-05-17",3.48,3.48,3.1667,3.2667,1323000.0],["2005-05-18",3.2333,3.4833,3.2,3.3,921000.0],["2005-05-19",3.3,3.3933,3.2167,3.3367,459300.0],["2005-05-20",3.32,3.3367,3.2433,3.3267,246900.0],["2005-05-23",3.35,3.3767,3.2333,3.24,417000.0],["2005-05-24",3.3233,3.3333,3.2233,3.2533,343500.0],["2005-05-25",3.3,3.33,3.2267,3.23,258900.0],["2005-05-26",3.2867,3.2867,3.0967,3.1533,392400.0],["2005-05-27",3.1333,3.24,3.0867,3.1233,164400.0],["2005-05-31",3.1667,3.2333,3.1333,3.1467,187500.0],["2005-06-01",3.15,3.3167,3.15,3.2767,361800.0],["2005-06-02",3.3133,3.3333,3.17,3.2133,259500.0],["2005-06-03",3.26,3.35,3.25,3.3267,488400.0],["2005-06-06",3.4,3.41,3.2667,3.2867,169800.0],["2005-06-07",3.2833,3.3333,3.26,3.31,195000.0],["2005-06-08",3.34,3.3467,3.26,3.2733,103200.0],["2005-06-09",3.32,3.32,3.2233,3.26,104100.0],["2005-06-10",3.2667,3.3833,3.2633,3.32,154500.0],["2005-06-13",3.3733,3.38,3.2733,3.2833,222000.0],["2005-06-14",3.3667,3.3667,3.2933,3.3267,121200.0],["2005-06-15",3.3667,3.5,3.3333,3.4633,295800.0],["2005-06-16",3.5,3.5567,3.4633,3.5167,295200.0],["2005-06-17",3.57,3.6333,3.5,3.6,272400.0],["2005-06-20",3.6667,3.6967,3.5,3.54,299100.0],["2005-06-21",3.5933,3.5933,3.5033,3.56,177900.0],["2005-06-22",3.6267,3.7033,3.59,3.6333,255300.0],["2005-06-23",3.6667,3.6667,3.5667,3.5833,474000.0],["2005-06-24",3.5833,3.6167,3.41,3.4733,205200.0],["2005-06-27",3.6367,3.6667,3.55,3.5633,481800.0],["2005-06-28",3.6,3.6,3.43,3.4567,347700.0],["2005-06-29",3.5267,3.5267,3.3167,3.3567,401400.0],["2005-06-30",3.3667,3.7033,3.3667,3.5833,1204500.0],["2005-07-01",3.6833,3.82,3.6,3.6767,741600.0],["2005-07-05",3.75,3.8,3.6267,3.7567,793200.0],["2005-07-06",3.7933,3.8733,3.77,3.8367,358200.0],["2005-07-07",3.9167,3.95,3.77,3.8667,541800.0],["2005-07-08",3.9333,3.9333,3.8233,3.86,220500.0],["2005-07-11",3.8833,3.9067,3.8267,3.89,394200.0],["2005-07-12",3.9367,3.9367,3.7333,3.7867,331500.0],["2005-07-13",3.7833,3.8167,3.61,3.6833,364800.0],["2005-07-14",3.6567,3.6667,3.5,3.6167,682200.0],["2005-07-15",3.5967,3.6667,3.5167,3.6167,416700.0],["2005-07-18",3.6333,3.8433,3.6333,3.81,381600.0],["2005-07-19",3.85,4.0,3.85,3.9467,410100.0],["2005-07-20",3.9667,4.0167,3.96,3.9667,446100.0],["2005-07-21",4.1833,4.7933,4.15,4.6433,2785800.0],["2005-07-22",4.62,4.9833,4.6167,4.8633,1326300.0],["2005-07-25",4.94,5.2,4.9067,5.1033,2057400.0],["2005-07-26",5.1033,5.25,5.0167,5.2433,993600.0],["2005-07-27",5.2467,5.4167,5.2,5.4,1212300.0],["2005-07-28",5.4,5.6867,5.39,5.5967,1222200.0],["2005-07-29",5.6633,5.7333,5.55,5.6333,844200.0],["2005-08-01",5.69,5.74,5.5,5.6033,995400.0],["2005-08-02",5.56,5.5833,5.17,5.29,928800.0],["2005-08-03",5.2167,5.48,5.05,5.1433,816300.0],["2005-08-04",5.23,5.5333,5.0667,5.4167,766800.0],["2005-08-05",5.3867,5.6833,5.3567,5.6567,945300.0],["2005-08-08",5.6833,5.9833,5.6833,5.9533,1280400.0],["2005-08-09",5.96,5.9933,5.7833,5.7967,709500.0],["2005-08-10",5.8367,5.9,5.64,5.6733,972300.0],["2005-08-11",5.67,5.7933,5.67,5.73,715800.0],["2005-08-12",5.7,5.8767,5.6067,5.7,744600.0],["2005-08-15",5.75,5.75,5.2667,5.4167,1031400.0],["2005-08-16",5.3733,5.5733,5.18,5.4167,849000.0],["2005-08-17",5.4167,5.4567,5.28,5.4,542400.0],["2005-08-18",5.4167,5.7167,5.3,5.45,451200.0],["2005-08-19",5.3533,5.4567,5.2067,5.3533,357900.0],["2005-08-22",5.4067,5.4067,5.2,5.3733,766800.0],["2005-08-23",5.3967,5.53,5.37,5.4533,427500.0],["2005-08-24",5.4333,5.52,5.25,5.2967,375000.0],["2005-08-25",5.32,5.4167,5.0033,5.1733,572400.0],["2005-08-26",5.1267,5.31,5.1267,5.25,267000.0],["2005-08-29",5.1967,5.33,5.1967,5.3133,294900.0],["2005-08-30",5.2833,5.48,5.27,5.3967,358200.0],["2005-08-31",5.4333,5.46,5.4,5.4433,181200.0],["2005-09-01",5.4667,5.4767,5.2833,5.31,368400.0],["2005-09-02",5.2733,5.3667,5.1833,5.2633,261300.0],["2005-09-06",5.31,5.6633,5.2833,5.5667,616500.0],["2005-09-07",5.6,5.7667,5.51,5.7333,884400.0],["2005-09-08",5.7167,5.9667,5.6533,5.83,682800.0],["2005-09-09",5.8933,5.9533,5.7967,5.8967,401700.0],["2005-09-12",5.9467,6.3933,5.9167,6.38,2958300.0],["2005-09-13",6.4167,6.4167,6.2233,6.3067,826500.0],["2005-09-14",6.3333,6.34,6.2667,6.3033,508500.0],["2005-09-15",6.33,6.33,5.77,6.0767,1575300.0],["2005-09-16",6.06,6.1967,5.91,6.1367,449100.0],["2005-09-19",6.2267,6.3433,6.1367,6.19,713100.0],["2005-09-20",6.22,6.3233,5.8667,5.9433,765000.0],["2005-09-21",5.95,5.97,5.3033,5.35,1609500.0],["2005-09-22",5.33,5.4733,4.94,5.1033,1251600.0],["2005-09-23",5.16,5.4,5.0667,5.2667,579600.0],["2005-09-26",5.3467,5.96,5.3333,5.7733,1730400.0],["2005-09-27",5.8,5.8467,5.5833,5.7833,472200.0],["2005-09-28",5.8167,5.8167,5.42,5.4667,624600.0],["2005-09-29",5.4667,5.5567,5.27,5.4133,547800.0],["2005-09-30",5.3633,5.45,5.32,5.3533,368100.0],["2005-10-03",5.32,5.6667,5.32,5.63,588300.0],["2005-10-04",5.6633,5.6967,5.4333,5.44,659100.0],["2005-10-05",5.57,5.5767,5.2633,5.44,549900.0],["2005-10-06",5.5267,5.5267,5.1533,5.17,680100.0],["2005-10-07",5.1667,5.2767,5.0467,5.2167,502200.0],["2005-10-10",5.2033,5.2767,4.9433,4.9567,489000.0],["2005-10-11",4.94,5.1567,4.94,5.0367,267900.0],["2005-10-12",5.0,5.0367,4.5,4.6267,1202700.0],["2005-10-13",4.6333,4.75,4.44,4.6167,521400.0],["2005-10-14",4.7067,4.75,4.5867,4.7167,306900.0],["2005-10-17",4.6667,4.8133,4.5833,4.7833,266100.0],["2005-10-18",4.76,4.9133,4.76,4.85,257100.0],["2005-10-19",4.8,5.0033,4.7267,4.9667,354600.0],["2005-10-20",5.0267,5.0267,4.6633,4.7133,503400.0],["2005-10-21",4.6633,4.87,4.54,4.6833,258900.0],["2005-10-24",4.6967,4.7867,4.6,4.6933,472800.0],["2005-10-25",4.66,4.7333,4.6533,4.6533,200700.0],["2005-10-26",4.63,4.7933,4.63,4.7133,222600.0],["2005-10-27",4.7267,4.74,4.6367,4.6533,132600.0],["2005-10-28",4.6333,4.6833,4.5833,4.6667,102300.0],["2005-10-31",4.71,5.0267,4.6667,4.8967,411600.0],["2005-11-01",4.9,5.07,4.9,5.03,291000.0],["2005-11-02",5.07,5.26,5.0467,5.22,399000.0],["2005-11-03",5.25,5.3333,5.2467,5.26,263100.0],["2005-11-04",5.2667,5.2967,5.08,5.22,214800.0],["2005-11-07",5.1033,5.11,4.93,5.0367,415500.0],["2005-11-08",4.9933,5.0767,4.96,4.97,162000.0],["2005-11-09",5.0467,5.24,4.9967,5.21,416400.0],["2005-11-10",5.2433,5.25,5.0767,5.2,433200.0],["2005-11-11",5.2333,5.54,5.02,5.5167,973800.0],["2005-11-14",5.5833,5.6167,5.28,5.3167,726600.0],["2005-11-15",5.2967,5.3833,5.06,5.0933,371100.0],["2005-11-16",5.0933,5.14,4.7067,4.8433,1126200.0],["2005-11-17",4.8333,5.14,4.7833,5.05,634200.0],["2005-11-18",5.04,5.05,4.9733,5.0,324300.0],["2005-11-21",5.0,5.0667,4.9767,5.0,503400.0],["2005-11-22",4.9067,5.0167,4.9067,4.9967,270600.0],["2005-11-23",4.9633,4.9967,4.86,4.9567,320400.0],["2005-11-25",4.9667,5.0967,4.9667,5.0667,65100.0],["2005-11-28",5.1067,5.1267,5.0133,5.0567,277800.0],["2005-11-29",5.04,5.1,5.0033,5.0233,165900.0],["2005-11-30",5.0033,5.0767,5.0033,5.0167,169500.0],["2005-12-01",5.0667,5.0933,4.9667,5.0367,490800.0],["2005-12-02",5.06,5.08,5.0167,5.0667,279600.0],["2005-12-05",5.0833,5.1833,5.04,5.0733,483600.0],["2005-12-06",5.08,5.1067,5.02,5.0767,491100.0],["2005-12-07",5.0667,5.1133,4.9633,5.0167,291000.0],["2005-12-08",4.9833,5.1033,4.9633,5.0067,217200.0],["2005-12-09",5.0167,5.0633,4.9833,5.0133,291300.0],["2005-12-12",4.9967,5.22,4.98,5.2067,534300.0],["2005-12-13",5.25,5.5533,5.1867,5.53,690900.0],["2005-12-14",5.2267,5.2767,4.9633,5.0667,2026200.0],["2005-12-15",5.1367,5.1367,4.8,4.8367,1540200.0],["2005-12-16",4.8,4.87,4.74,4.8333,486600.0],["2005-12-19",4.8367,4.9333,4.8033,4.8867,342300.0],["2005-12-20",4.8867,4.91,4.8033,4.8133,474000.0],["2005-12-21",4.8333,5.0,4.8333,4.9667,399300.0],["2005-12-22",4.9767,4.9867,4.8567,4.9333,162000.0],["2005-12-23",4.93,4.9633,4.8933,4.9133,134400.0],["2005-12-27",4.9,5.0267,4.9,5.01,306300.0],["2005-12-28",5.0,5.1533,5.0,5.0967,128100.0],["2005-12-29",5.0833,5.1667,4.9067,4.9867,406200.0],["2005-12-30",4.9633,5.14,4.9633,5.0933,175800.0],["2006-01-03",5.08,5.28,4.9367,5.2433,457500.0],["2006-01-04",5.25,5.3633,5.25,5.3067,370500.0],["2006-01-05",5.3433,5.3833,5.1667,5.2433,183600.0],["2006-01-06",5.2433,5.25,5.2,5.2367,97800.0],["2006-01-09",5.25,5.39,5.21,5.3167,280500.0],["2006-01-10",5.3367,5.3967,5.32,5.3833,105900.0],["2006-01-11",5.4133,5.4933,5.3767,5.4367,174900.0],["2006-01-12",5.4367,5.4367,5.3567,5.4133,70500.0],["2006-01-13",5.3667,5.6733,5.3467,5.6,275700.0],["2006-01-17",5.6833,5.6933,5.6333,5.6333,480300.0],["2006-01-18",5.68,5.8,5.61,5.7667,465300.0],["2006-01-19",5.7767,5.8333,5.7333,5.77,338100.0],["2006-01-20",5.7533,5.83,5.6933,5.7333,191700.0],["2006-01-23",5.7833,5.82,5.6033,5.6267,239700.0],["2006-01-24",5.6,5.8533,5.5,5.73,877800.0],["2006-01-25",6.5833,7.2167,6.5567,6.8333,4299300.0],["2006-01-26",6.8133,7.5,6.7167,7.3767,1299600.0],["2006-01-27",7.17,7.2467,6.9367,6.98,712500.0],["2006-01-30",6.9967,7.04,6.7767,6.9333,629400.0],["2006-01-31",6.8367,6.8867,6.7233,6.83,509400.0],["2006-02-01",7.0,7.3133,6.81,7.01,692100.0],["2006-02-02",7.0833,7.16,6.6667,6.7567,499500.0],["2006-02-03",6.7667,7.0633,6.7267,6.9633,375900.0],["2006-02-06",6.9333,7.0,6.4633,6.9567,945900.0],["2006-02-07",6.92,6.99,6.68,6.7667,417300.0],["2006-02-08",6.7567,6.9633,6.6133,6.9467,276900.0],["2006-02-09",6.9233,7.3233,6.9233,7.1067,702000.0],["2006-02-10",7.1267,7.1933,6.7067,7.1767,415500.0],["2006-02-13",7.2,7.49,7.17,7.31,696600.0],["2006-02-14",7.2767,7.3333,7.1833,7.2967,491700.0],["2006-02-15",7.2667,7.6667,7.2333,7.39,459000.0],["2006-02-16",7.3833,7.3867,7.2333,7.3667,284100.0],["2006-02-17",7.4,7.4,7.2533,7.33,243000.0],["2006-02-21",7.2967,7.3733,7.01,7.2,486300.0],["2006-02-22",7.1833,7.66,7.1733,7.61,556200.0],["2006-02-23",7.5867,7.75,7.3967,7.4167,623100.0],["2006-02-24",7.3867,7.5533,7.31,7.3433,249600.0],["2006-02-27",7.3533,7.44,7.1033,7.2567,483900.0],["2006-02-28",7.2533,7.34,7.1533,7.21,208500.0],["2006-03-01",7.2467,7.7733,7.2467,7.7433,833100.0],["2006-03-02",7.75,7.83,7.5367,7.7967,310800.0],["2006-03-03",7.8167,7.8267,7.6167,7.7667,253800.0],["2006-03-06",7.8333,7.8767,7.7167,7.8133,358800.0],["2006-03-07",7.81,8.09,7.8,8.0833,759000.0],["2006-03-08",8.0333,8.1767,7.8333,8.1467,381000.0],["2006-03-09",8.1333,8.6233,8.1333,8.4533,883200.0],["2006-03-10",8.4333,8.8067,8.4333,8.7167,753000.0],["2006-03-13",8.6967,8.8267,8.4,8.7167,933600.0],["2006-03-14",8.6667,8.6667,8.34,8.6667,618600.0],["2006-03-15",8.67,8.7667,8.5,8.5967,302100.0],["2006-03-16",8.6,8.7033,8.56,8.6367,315900.0],["2006-03-17",8.63,8.9467,8.5833,8.8033,381900.0],["2006-03-20",8.89,9.6433,8.89,9.51,1209600.0],["2006-03-21",9.2333,9.58,9.01,9.2333,557400.0],["2006-03-22",9.2467,9.3333,8.9367,9.3,394200.0],["2006-03-23",9.3333,9.59,9.11,9.25,661800.0],["2006-03-24",9.3567,9.37,9.1733,9.2167,366000.0],["2006-03-27",9.13,9.4433,9.0,9.4167,556800.0],["2006-03-28",9.2967,9.75,9.15,9.2667,619200.0],["2006-03-29",9.2167,9.6433,9.2167,9.6433,458100.0],["2006-03-30",9.6967,9.9,9.6733,9.7,662700.0],["2006-03-31",9.7933,9.8833,9.6,9.84,564600.0],["2006-04-03",9.9033,10.05,9.3567,9.6433,902100.0],["2006-04-04",9.61,9.85,9.61,9.74,551400.0],["2006-04-05",9.8067,10.16,9.7733,10.0,1006500.0],["2006-04-06",10.1567,10.3467,10.1,10.34,714600.0],["2006-04-07",10.3833,10.4933,10.1233,10.2233,830100.0],["2006-04-10",10.2667,10.8967,10.2333,10.57,1221000.0],["2006-04-11",10.7333,10.7667,9.39,9.82,2664900.0],["2006-04-12",9.6667,10.53,9.2667,10.24,1291200.0],["2006-04-13",10.0067,10.6933,10.0067,10.65,901800.0],["2006-04-17",10.8833,11.19,10.65,11.0033,1320300.0],["2006-04-18",12.06,13.13,12.0,12.6133,5148600.0],["2006-04-19",12.6867,13.0967,12.25,12.4033,1910100.0],["2006-04-20",12.47,12.65,12.2433,12.31,818700.0],["2006-04-21",12.5133,13.1167,12.3667,12.83,1115100.0],["2006-04-24",12.98,13.48,12.86,13.1133,1541700.0],["2006-04-25",13.15,13.4567,11.5333,12.0267,3794100.0],["2006-04-26",11.1733,11.3333,10.0967,10.2033,4259100.0],["2006-04-27",10.2133,10.3167,9.9233,10.08,1353900.0],["2006-04-28",10.0833,10.6467,10.0833,10.5667,1086000.0],["2006-05-01",10.6733,11.2333,10.6667,11.1633,1740000.0],["2006-05-02",11.2467,11.49,10.5367,11.05,1520700.0],["2006-05-03",11.0,11.47,11.0,11.3,857700.0],["2006-05-04",11.5333,11.9833,11.5,11.7933,1146600.0],["2006-05-05",11.9067,11.96,11.0833,11.4667,832200.0],["2006-05-08",11.5233,11.55,11.02,11.3867,606600.0],["2006-05-09",11.3867,11.66,11.09,11.4833,434700.0],["2006-05-10",11.5033,11.5033,11.1733,11.37,466200.0],["2006-05-11",11.2933,11.3333,10.8,11.08,690000.0],["2006-05-12",10.8333,10.8667,10.2033,10.62,781800.0],["2006-05-15",10.4833,10.5867,10.0,10.28,775800.0],["2006-05-16",10.3167,10.6667,10.2667,10.4733,696900.0],["2006-05-17",10.4333,10.4333,10.0633,10.16,468900.0],["2006-05-18",10.1667,10.4867,10.0,10.11,431100.0],["2006-05-19",10.1567,10.2067,8.91,9.7333,2079300.0],["2006-05-22",9.5,9.78,9.0233,9.4367,1540200.0],["2006-05-23",9.4167,10.1367,9.3667,9.84,904500.0],["2006-05-24",9.86,9.86,9.48,9.77,741600.0],["2006-05-25",9.8733,10.1233,9.8,10.04,636600.0],["2006-05-26",10.18,10.5267,10.11,10.49,781800.0],["2006-05-30",10.2733,10.7267,10.2733,10.5733,774000.0],["2006-05-31",10.5733,10.8367,10.5033,10.77,711300.0],["2006-06-01",10.85,10.95,10.7133,10.7833,577200.0],["2006-06-02",10.9567,10.9567,10.4333,10.64,568500.0],["2006-06-05",10.6667,11.0,10.4167,10.5133,579900.0],["2006-06-06",10.4867,10.4867,9.8533,10.3267,1039800.0],["2006-06-07",10.3333,10.7467,10.1133,10.2133,594000.0],["2006-06-08",10.0867,10.1633,9.6033,10.1,655200.0],["2006-06-09",10.1,10.33,9.8867,10.0367,429900.0],["2006-06-12",10.0833,10.2,9.6033,9.6633,580800.0],["2006-06-13",9.56,9.7,9.0833,9.2867,1110900.0],["2006-06-14",9.24,9.8333,9.18,9.7533,538200.0],["2006-06-15",9.8433,10.45,9.8433,10.3767,834600.0],["2006-06-16",10.3533,10.4333,10.1267,10.1833,436200.0],["2006-06-19",10.3633,10.6667,10.0833,10.13,899700.0],["2006-06-20",10.0767,10.3933,9.92,10.26,383100.0],["2006-06-21",10.26,10.8567,10.19,10.7233,895500.0],["2006-06-22",10.6167,10.9,10.59,10.8467,585300.0],["2006-06-23",10.97,11.53,10.9233,11.5,1060500.0],["2006-06-26",12.0367,12.36,11.7467,11.9733,2532600.0],["2006-06-27",12.0567,12.1333,11.4533,11.5233,1487100.0],["2006-06-28",11.7333,11.8533,11.2367,11.7967,960600.0],["2006-06-29",11.8333,12.36,11.79,12.3333,1374600.0],["2006-06-30",12.5767,12.9633,12.3933,12.5633,6124200.0],["2006-07-03",14.1367,14.31,13.85,14.2833,4042500.0],["2006-07-05",14.5567,14.5833,14.1767,14.4433,2564100.0],["2006-07-06",14.5,14.7667,14.24,14.3333,1518900.0],["2006-07-07",14.2,14.6067,13.9233,13.9633,1441800.0],["2006-07-10",13.9667,14.73,13.1733,14.3467,3190500.0],["2006-07-11",14.3333,14.4167,13.5333,14.1933,2404200.0],["2006-07-12",14.28,14.7167,13.9167,14.1167,2078700.0],["2006-07-13",13.7833,14.0,13.3133,13.4367,2114400.0],["2006-07-14",13.14,13.35,12.2633,12.9533,2710200.0],["2006-07-17",12.5067,13.12,12.3433,12.99,1376700.0],["2006-07-18",13.0933,13.8933,13.02,13.79,1467300.0],["2006-07-19",13.8667,14.6667,13.7967,14.52,2221800.0],["2006-07-20",14.9267,15.1467,13.6667,13.7,2042100.0],["2006-07-21",13.42,13.5867,12.92,13.0567,1670700.0],["2006-07-24",13.46,14.06,13.2767,14.0367,1814700.0],["2006-07-25",14.0867,14.4467,13.5033,14.1667,1793400.0],["2006-07-26",14.4733,14.8467,13.39,14.47,2384700.0],["2006-07-27",14.6167,14.8167,13.9267,14.1267,1869300.0],["2006-07-28",13.98,14.2667,13.2167,13.63,2329500.0],["2006-07-31",13.4033,13.93,13.3333,13.8767,1133700.0],["2006-08-01",13.6033,13.7867,12.98,13.1367,1339200.0],["2006-08-02",13.05,13.44,12.3667,12.8967,2223000.0],["2006-08-03",12.5267,12.9667,12.2733,12.94,1158900.0],["2006-08-04",13.2367,13.58,12.5167,12.6767,1609800.0],["2006-08-07",12.53,12.7267,12.38,12.68,933600.0],["2006-08-08",12.68,13.06,12.29,12.3733,1260300.0],["2006-08-09",12.4867,12.8267,12.2033,12.2533,1208700.0],["2006-08-10",12.0167,12.5333,11.3667,12.4567,2261400.0],["2006-08-11",12.36,12.5167,12.0833,12.1667,935400.0],["2006-08-14",12.2967,12.4667,11.7967,11.8967,1322700.0],["2006-08-15",11.9667,12.23,11.5233,11.6567,1452000.0],["2006-08-16",11.7133,11.9367,11.5533,11.8033,992400.0],["2006-08-17",11.76,12.55,11.6667,12.37,1415700.0],["2006-08-18",12.4167,12.4933,12.0767,12.2633,802800.0],["2006-08-21",12.3,12.6567,11.8967,12.5133,1192200.0],["2006-08-22",12.5867,13.0267,12.4867,12.8567,1671300.0],["2006-08-23",13.03,13.1333,12.4667,12.8867,1364100.0],["2006-08-24",12.9167,13.06,12.5733,12.9667,851400.0],["2006-08-25",13.0,13.0,12.3333,12.43,845700.0],["2006-08-28",12.3833,12.6867,12.3333,12.5533,658500.0],["2006-08-29",12.5533,13.0533,12.4667,12.9833,856800.0],["2006-08-30",13.0,13.3333,12.9167,13.15,1098000.0],["2006-08-31",13.25,13.2667,12.9,13.09,494700.0],["2006-09-01",13.1133,13.3,12.9967,13.2767,1079700.0],["2006-09-05",13.3367,13.7333,13.3367,13.6867,1449000.0],["2006-09-06",13.8933,13.9167,13.29,13.3767,1193400.0],["2006-09-07",13.3767,13.3767,12.4367,12.6667,1990200.0],["2006-09-08",12.6467,13.0,12.6467,12.88,480000.0],["2006-09-11",12.7,12.8033,12.1833,12.2467,1560000.0],["2006-09-12",12.1667,12.6667,12.1667,12.5567,722100.0],["2006-09-13",12.5333,12.7933,12.5133,12.78,637800.0],["2006-09-14",12.7533,12.8233,12.2633,12.39,579900.0],["2006-09-15",12.4867,12.58,12.2933,12.3333,727800.0],["2006-09-18",12.4033,13.3067,12.2933,13.1233,1755300.0],["2006-09-19",13.3133,13.3133,12.76,12.8967,947100.0],["2006-09-20",12.9,13.1467,12.7067,13.1167,1076100.0],["2006-09-21",13.2567,13.2833,12.4233,12.6033,812100.0],["2006-09-22",12.5,12.5167,11.73,12.2,1777200.0],["2006-09-25",12.1767,12.4967,12.0,12.4533,938700.0],["2006-09-26",12.4533,13.0267,12.4533,12.79,1284300.0],["2006-09-27",12.7,13.14,12.7,12.8967,694200.0],["2006-09-28",12.8333,12.9967,12.68,12.9033,780600.0],["2006-09-29",12.9333,13.07,12.8667,12.8933,560100.0],["2006-10-02",12.8667,13.04,12.75,12.9333,1179000.0],["2006-10-03",12.8033,12.89,12.0833,12.14,1821600.0],["2006-10-04",12.09,12.3333,11.8733,12.2733,1296000.0],["2006-10-05",12.2167,12.2667,12.0,12.22,545700.0],["2006-10-06",12.0967,12.3067,11.97,12.1,554100.0],["2006-10-09",12.1867,12.2,11.8733,12.0833,611400.0],["2006-10-10",12.16,12.2833,11.8867,11.9667,615300.0],["2006-10-11",11.9167,12.0533,11.5233,11.64,1270500.0],["2006-10-12",11.5433,12.41,11.15,12.1167,4028400.0],["2006-10-13",14.1167,14.45,13.8533,14.1567,12390000.0],["2006-10-16",14.3633,15.1567,14.22,15.0867,5422800.0],["2006-10-17",14.85,15.0867,14.5467,14.9333,2085000.0],["2006-10-18",15.0633,15.6033,15.0,15.07,2053200.0],["2006-10-19",15.15,15.15,14.6033,14.7433,1685100.0],["2006-10-20",14.7133,14.7433,14.02,14.27,1842600.0],["2006-10-23",14.6833,15.07,14.35,14.7667,2023500.0],["2006-10-24",14.98,15.13,14.4867,14.68,1430100.0],["2006-10-25",14.45,15.25,14.45,15.2133,1265400.0],["2006-10-26",15.2033,15.86,15.12,15.5,1823700.0],["2006-10-27",15.5333,15.6567,15.1067,15.1667,896400.0],["2006-10-30",15.1767,15.3867,14.8333,15.35,797400.0],["2006-10-31",15.4333,15.5667,14.9233,15.0567,1022100.0],["2006-11-01",15.07,15.1733,14.3667,14.5833,1177500.0],["2006-11-02",14.18,14.9267,13.5867,14.34,2160000.0],["2006-11-03",14.3767,14.82,14.1767,14.6533,1351800.0],["2006-11-06",15.0533,15.5967,14.9533,15.4533,1779900.0],["2006-11-07",15.7633,16.0267,15.5767,15.87,1888200.0],["2006-11-08",15.61,16.0233,15.4067,15.75,1303800.0],["2006-11-09",15.9567,16.1167,15.8333,16.1167,1611900.0],["2006-11-10",15.6333,15.6667,14.23,14.81,5905800.0],["2006-11-13",14.8,15.1633,14.7133,14.9167,1438500.0],["2006-11-14",14.7033,14.9067,14.4433,14.8967,1537500.0],["2006-11-15",14.8833,15.4133,14.78,15.25,1542900.0],["2006-11-16",15.2467,15.2467,14.8667,14.9,905400.0],["2006-11-17",14.76,14.9967,14.51,14.88,998100.0],["2006-11-20",14.9333,15.13,14.8133,14.9767,647100.0],["2006-11-21",14.5,14.83,14.3833,14.8267,1366500.0],["2006-11-22",14.6567,14.9667,14.6467,14.8833,493500.0],["2006-11-24",14.6967,15.1667,14.66,15.1567,343200.0],["2006-11-27",15.2967,15.4667,14.7833,14.8367,946500.0],["2006-11-28",14.75,15.2267,14.7267,15.0467,819900.0],["2006-11-29",15.14,15.4133,15.0533,15.3,621000.0],["2006-11-30",15.3667,15.61,15.1,15.5733,1460100.0],["2006-12-01",15.5833,15.7533,15.2367,15.6867,875400.0],["2006-12-04",15.9167,16.5533,15.8367,16.46,1745700.0],["2006-12-05",16.55,17.1467,16.3767,16.9533,1437300.0],["2006-12-06",16.9433,17.1167,16.55,16.83,955200.0],["2006-12-07",16.9967,17.0833,16.3267,16.5167,2020800.0],["2006-12-08",16.4133,16.8667,16.23,16.73,1209600.0],["2006-12-11",16.8033,16.94,16.43,16.5467,1703100.0],["2006-12-12",16.5,17.06,16.17,16.5,838800.0],["2006-12-13",16.68,16.69,15.98,16.24,697600.0],["2006-12-14",16.21,16.4,16.04,16.2,645400.0],["2006-12-15",16.21,16.5,15.78,15.83,759900.0],["2006-12-18",16.01,16.6,15.94,16.3,933500.0],["2006-12-19",16.41,16.41,15.0,15.89,1038800.0],["2006-12-20",15.99,15.99,15.51,15.7,444300.0],["2006-12-21",15.72,16.45,15.48,16.08,1006300.0],["2006-12-22",16.03,16.34,16.01,16.11,387100.0],["2006-12-26",16.29,16.35,16.0,16.14,362400.0],["2006-12-27",16.11,16.52,16.11,16.5,395400.0],["2006-12-28",16.51,16.85,16.3,16.63,451800.0],["2006-12-29",16.63,16.63,16.23,16.25,501500.0],["2007-01-03",16.9,17.59,15.68,16.67,1749900.0],["2007-01-04",16.71,17.05,16.16,16.54,664900.0],["2007-01-05",16.39,16.66,16.33,16.36,505600.0],["2007-01-08",16.69,16.7,15.97,16.38,601500.0],["2007-01-09",16.29,16.5,15.61,16.01,774900.0],["2007-01-10",16.0,16.07,15.39,15.74,862800.0],["2007-01-11",15.63,16.4,15.59,16.23,536400.0],["2007-01-12",16.25,16.36,15.99,16.12,528100.0],["2007-01-16",15.93,16.0,14.3,14.5,2765500.0],["2007-01-17",14.35,14.86,13.79,14.62,935400.0],["2007-01-18",14.51,14.55,13.42,13.54,1318500.0],["2007-01-19",13.29,13.64,12.87,13.56,1585200.0],["2007-01-22",13.37,13.91,13.33,13.71,908900.0],["2007-01-23",13.65,14.49,13.61,14.37,1245700.0],["2007-01-24",15.74,16.61,15.09,16.15,3508700.0],["2007-01-25",16.39,16.74,16.12,16.24,1620000.0],["2007-01-26",16.39,16.42,15.8,16.32,868400.0],["2007-01-29",16.32,16.85,16.31,16.41,1077600.0],["2007-01-30",16.35,16.86,16.35,16.61,792900.0],["2007-01-31",16.46,16.88,16.25,16.73,725600.0],["2007-02-01",16.88,17.05,16.82,17.05,728000.0],["2007-02-02",17.13,17.26,16.98,17.02,563700.0],["2007-02-05",16.82,17.05,16.31,16.9,803700.0],["2007-02-06",16.86,16.91,16.51,16.85,747200.0],["2007-02-07",16.85,17.05,16.84,16.98,496800.0],["2007-02-08",16.88,16.96,16.62,16.65,473800.0],["2007-02-09",16.65,16.85,15.95,16.14,835800.0],["2007-02-12",15.5,15.81,15.05,15.65,1138500.0],["2007-02-13",15.64,15.92,15.47,15.5,846600.0],["2007-02-14",15.45,15.87,15.28,15.36,949100.0],["2007-02-15",15.38,15.69,15.38,15.5,592100.0],["2007-02-16",15.49,15.75,15.15,15.71,739500.0],["2007-02-20",15.67,15.7,15.17,15.41,781700.0],["2007-02-21",15.31,15.38,15.2,15.29,608200.0],["2007-02-22",15.21,15.57,15.2,15.53,571200.0],["2007-02-23",15.61,15.61,15.06,15.5,741100.0],["2007-02-26",15.44,15.6,15.2,15.35,639300.0],["2007-02-27",15.06,15.15,14.07,14.6,963800.0],["2007-02-28",14.55,14.92,14.13,14.85,699600.0],["2007-03-01",14.5,15.0,14.23,14.87,759800.0],["2007-03-02",14.77,14.84,14.17,14.25,775600.0],["2007-03-05",14.05,14.25,13.42,14.09,997300.0],["2007-03-06",14.1,14.5,14.0,14.47,472600.0],["2007-03-07",14.36,14.67,14.2,14.25,395900.0],["2007-03-08",14.65,15.07,14.48,14.8,622700.0],["2007-03-09",15.35,15.6,15.06,15.3,630700.0],["2007-03-12",15.3,15.51,14.74,14.81,477200.0],["2007-03-13",14.66,15.0,14.37,14.47,600800.0],["2007-03-14",14.4,14.64,14.0,14.61,761800.0],["2007-03-15",14.62,14.98,14.5,14.97,534100.0],["2007-03-16",14.95,15.13,14.37,14.49,673400.0],["2007-03-19",14.65,15.22,14.64,15.14,561500.0],["2007-03-20",15.14,15.25,14.92,14.97,303200.0],["2007-03-21",14.98,15.55,14.98,15.54,406400.0],["2007-03-22",15.55,15.63,15.27,15.48,264200.0],["2007-03-23",15.42,15.7,15.42,15.59,254400.0],["2007-03-26",15.52,15.74,15.05,15.17,372700.0],["2007-03-27",15.07,15.09,14.65,14.92,389800.0],["2007-03-28",14.81,14.81,14.53,14.61,274700.0],["2007-03-29",14.73,15.01,14.36,14.61,261200.0],["2007-03-30",14.62,14.89,14.45,14.73,301000.0],["2007-04-02",14.7,14.78,14.36,14.52,356300.0],["2007-04-03",14.5,14.75,14.47,14.73,436900.0],["2007-04-04",14.74,14.8,14.56,14.58,216600.0],["2007-04-05",14.64,14.65,14.32,14.41,245000.0],["2007-04-09",14.4,14.61,14.2,14.52,372600.0],["2007-04-10",14.65,14.69,14.41,14.5,234500.0],["2007-04-11",14.55,14.57,14.34,14.47,321800.0],["2007-04-12",14.41,15.24,14.41,15.21,833700.0],["2007-04-13",15.24,15.62,15.15,15.48,485300.0],["2007-04-16",15.59,16.0,15.5,15.98,558200.0],["2007-04-17",16.0,16.21,15.95,16.16,452800.0],["2007-04-18",16.15,16.58,16.05,16.48,710800.0],["2007-04-19",16.31,16.55,16.05,16.33,612800.0],["2007-04-20",16.53,16.73,16.29,16.68,469300.0],["2007-04-23",16.65,16.89,15.97,16.09,773200.0],["2007-04-24",16.12,16.47,15.96,16.4,623400.0],["2007-04-25",15.52,15.69,14.9,15.2,1721500.0],["2007-04-26",15.25,15.68,15.17,15.57,779000.0],["2007-04-27",15.42,15.45,15.1,15.31,510000.0],["2007-04-30",15.3,15.45,15.1,15.15,541600.0],["2007-05-01",15.15,15.19,14.7,14.98,637300.0],["2007-05-02",15.03,15.43,15.03,15.4,595000.0],["2007-05-03",15.5,15.52,14.87,15.02,569200.0],["2007-05-04",15.17,15.17,14.77,14.94,329500.0],["2007-05-07",14.84,14.87,14.62,14.71,466800.0],["2007-05-08",14.58,14.68,14.42,14.66,449900.0],["2007-05-09",14.53,14.53,14.26,14.49,418800.0],["2007-05-10",14.41,14.45,14.1,14.17,539600.0],["2007-05-11",14.09,14.28,14.05,14.15,371500.0],["2007-05-14",14.1,14.24,13.97,14.17,490300.0],["2007-05-15",14.19,14.3,13.72,13.73,523400.0],["2007-05-16",13.68,13.78,13.18,13.36,854500.0],["2007-05-17",13.34,13.73,13.34,13.44,545700.0],["2007-05-18",13.48,13.72,13.48,13.54,646100.0],["2007-05-21",13.57,14.39,13.52,14.39,666600.0],["2007-05-22",14.44,15.29,14.43,14.99,764400.0],["2007-05-23",15.06,15.18,14.84,15.01,478000.0],["2007-05-24",15.0,15.0,14.45,14.61,769600.0],["2007-05-25",14.62,14.93,14.58,14.8,442000.0],["2007-05-29",14.81,15.19,14.81,14.96,313500.0],["2007-05-30",14.84,15.0,14.67,15.0,249400.0],["2007-05-31",15.0,15.1,14.72,15.03,606900.0],["2007-06-01",15.07,15.13,14.95,15.05,274200.0],["2007-06-04",14.98,15.04,14.63,14.72,345200.0],["2007-06-05",14.66,15.05,14.62,14.97,333500.0],["2007-06-06",14.82,14.84,14.5,14.56,339300.0],["2007-06-07",14.5,14.55,13.76,13.8,508300.0],["2007-06-08",14.0,14.37,13.9,14.29,311500.0],["2007-06-11",14.28,14.28,13.96,14.15,227400.0],["2007-06-12",14.06,14.22,13.81,13.84,228200.0],["2007-06-13",13.9,14.14,13.69,14.1,330500.0],["2007-06-14",14.1,14.22,13.81,13.99,445700.0],["2007-06-15",14.2,14.35,13.89,14.01,450800.0],["2007-06-18",14.07,14.16,13.75,13.85,325300.0],["2007-06-19",13.76,14.02,13.76,14.0,418600.0],["2007-06-20",14.0,14.0,13.33,13.33,652100.0],["2007-06-21",13.26,13.67,13.12,13.51,472100.0],["2007-06-22",13.46,13.59,13.25,13.39,454800.0],["2007-06-25",13.3,13.72,13.2,13.29,347700.0],["2007-06-26",13.35,13.64,13.28,13.35,213100.0],["2007-06-27",13.27,13.53,13.24,13.46,341300.0],["2007-06-28",13.49,13.54,12.81,12.82,562800.0],["2007-06-29",12.89,13.46,12.84,13.24,540400.0],["2007-07-02",12.49,12.75,12.4,12.57,1510400.0],["2007-07-03",12.53,12.88,12.45,12.86,553600.0],["2007-07-05",12.77,12.83,12.27,12.61,797900.0],["2007-07-06",12.58,12.66,12.39,12.55,460600.0],["2007-07-09",12.46,12.61,12.35,12.38,428900.0],["2007-07-10",12.37,12.65,11.75,11.84,973700.0],["2007-07-11",11.79,12.28,11.75,12.28,668200.0],["2007-07-12",12.3,12.87,12.28,12.82,828900.0],["2007-07-13",12.83,12.85,12.6,12.74,380300.0],["2007-07-16",12.66,12.71,12.33,12.51,696400.0],["2007-07-17",12.49,13.14,12.49,12.89,763300.0],["2007-07-18",12.82,12.87,12.35,12.69,762300.0],["2007-07-19",12.75,13.15,12.73,13.0,545000.0],["2007-07-20",12.97,13.1,12.95,13.0,920900.0],["2007-07-23",13.15,13.15,12.7,12.8,552500.0],["2007-07-24",12.66,12.81,12.4,12.81,1445800.0],["2007-07-25",13.3,13.4,12.37,13.07,1516000.0],["2007-07-26",12.86,13.01,12.47,12.49,874400.0],["2007-07-27",12.49,12.6,12.2,12.39,1165000.0],["2007-07-30",12.41,12.72,12.1,12.37,493500.0],["2007-07-31",12.5,12.53,12.02,12.04,741100.0],["2007-08-01",12.0,12.35,11.66,11.87,764700.0],["2007-08-02",11.92,12.33,11.91,12.18,926200.0],["2007-08-03",12.18,12.18,11.34,11.37,898100.0],["2007-08-06",11.35,11.47,10.58,11.19,1195500.0],["2007-08-07",11.14,11.16,10.46,10.55,1222200.0],["2007-08-08",10.62,11.54,10.25,10.73,2463200.0],["2007-08-09",10.55,10.79,10.06,10.46,1866600.0],["2007-08-10",10.25,11.6,10.23,11.43,1093700.0],["2007-08-13",11.53,12.08,11.43,11.43,817100.0],["2007-08-14",11.44,11.63,11.19,11.39,440400.0],["2007-08-15",11.42,11.57,11.04,11.21,606800.0],["2007-08-16",11.19,11.58,10.88,11.5,1413400.0],["2007-08-17",12.16,12.53,11.81,12.32,1245300.0],["2007-08-20",12.4,12.5,11.88,11.94,541500.0],["2007-08-21",12.0,12.6,11.81,12.57,476100.0],["2007-08-22",12.7,13.17,12.58,12.86,464400.0],["2007-08-23",12.96,13.0,12.36,12.52,434800.0],["2007-08-24",12.53,12.74,12.41,12.72,252700.0],["2007-08-27",12.65,12.65,12.48,12.52,195700.0],["2007-08-28",12.45,12.48,12.03,12.05,376900.0],["2007-08-29",12.17,12.35,12.0,12.23,290600.0],["2007-08-30",12.1,12.23,11.85,12.01,234100.0],["2007-08-31",12.2,12.29,11.96,12.17,220100.0],["2007-09-04",12.07,12.47,12.01,12.39,199900.0],["2007-09-05",12.24,12.35,12.17,12.24,331000.0],["2007-09-06",12.26,12.37,12.03,12.37,277400.0],["2007-09-07",12.22,12.22,11.88,12.03,323400.0],["2007-09-10",11.96,12.16,11.59,11.74,332600.0],["2007-09-11",11.82,12.25,11.76,11.99,348500.0],["2007-09-12",11.95,12.3,11.8,11.87,405400.0],["2007-09-13",11.94,12.09,11.85,11.98,351800.0],["2007-09-14",11.89,12.0,11.78,11.95,339700.0],["2007-09-17",11.97,11.97,11.78,11.84,489700.0],["2007-09-18",11.88,12.86,11.88,12.83,453500.0],["2007-09-19",12.8,13.58,12.54,13.57,842100.0],["2007-09-20",13.49,13.56,13.15,13.52,885900.0],["2007-09-21",13.54,13.68,13.25,13.32,605500.0],["2007-09-24",13.29,13.59,13.25,13.43,447800.0],["2007-09-25",13.32,13.53,13.2,13.37,295400.0],["2007-09-26",13.48,13.59,13.36,13.4,354600.0],["2007-09-27",13.41,13.56,13.28,13.56,376300.0],["2007-09-28",13.58,13.62,13.31,13.47,352600.0],["2007-10-01",13.46,13.85,13.32,13.82,590000.0],["2007-10-02",13.88,14.4,13.76,14.3,721800.0],["2007-10-03",14.24,14.51,13.9,14.16,519700.0],["2007-10-04",14.22,14.22,13.72,13.78,542100.0],["2007-10-05",13.98,14.22,13.88,13.99,412900.0],["2007-10-08",14.0,14.16,13.8,13.93,272700.0],["2007-10-09",13.94,14.75,13.94,14.75,787000.0],["2007-10-10",14.7,14.73,14.35,14.45,666600.0],["2007-10-11",14.55,14.72,13.9,14.14,428400.0],["2007-10-12",14.13,14.39,14.1,14.39,239800.0],["2007-10-15",14.45,14.45,13.85,13.98,379900.0],["2007-10-16",13.9,14.13,13.89,13.99,182600.0],["2007-10-17",14.18,14.18,13.43,13.67,436800.0],["2007-10-18",13.53,13.65,13.21,13.25,364100.0],["2007-10-19",13.25,13.29,12.89,12.96,397200.0],["2007-10-22",12.98,13.4,12.75,13.3,391700.0],["2007-10-23",13.44,13.63,13.0,13.37,176600.0],["2007-10-24",13.19,13.43,12.86,13.2,271700.0],["2007-10-25",13.22,13.37,12.78,12.93,285800.0],["2007-10-26",13.1,13.28,12.97,13.26,385800.0],["2007-10-29",13.28,13.44,13.0,13.05,262700.0],["2007-10-30",12.97,13.1,12.83,12.94,239000.0],["2007-10-31",13.04,13.3,12.92,13.16,333700.0],["2007-11-01",12.98,13.15,12.3,12.4,454000.0],["2007-11-02",12.58,12.85,12.04,12.32,533300.0],["2007-11-05",12.12,12.45,11.94,12.14,316100.0],["2007-11-06",12.25,12.5,12.12,12.49,218800.0],["2007-11-07",12.3,12.41,11.87,11.97,320100.0],["2007-11-08",12.0,12.42,11.75,12.41,603700.0],["2007-11-09",12.9,13.72,12.32,13.14,653300.0],["2007-11-12",13.11,13.64,12.92,13.08,521600.0],["2007-11-13",13.23,13.45,13.03,13.3,383700.0],["2007-11-14",13.36,13.37,12.9,13.0,302400.0],["2007-11-15",12.92,13.15,12.72,12.84,603100.0],["2007-11-16",12.88,12.95,12.37,12.77,326700.0],["2007-11-19",12.77,12.77,12.09,12.52,396700.0],["2007-11-20",12.55,12.7,12.07,12.2,488600.0],["2007-11-21",12.15,12.28,11.93,11.98,478400.0],["2007-11-23",12.13,12.74,12.12,12.68,237800.0],["2007-11-26",12.67,12.67,11.99,12.03,295000.0],["2007-11-27",12.09,12.4,11.98,12.33,353400.0],["2007-11-28",12.51,12.68,12.42,12.61,340300.0],["2007-11-29",12.6,12.65,12.23,12.42,270100.0],["2007-11-30",12.65,12.89,12.5,12.56,328900.0],["2007-12-03",12.53,12.56,12.14,12.28,225000.0],["2007-12-04",12.12,12.22,11.91,11.99,352600.0],["2007-12-05",12.22,12.3,11.75,11.95,246100.0],["2007-12-06",11.9,12.12,11.88,11.95,671900.0],["2007-12-07",12.01,12.05,11.81,11.88,306500.0],["2007-12-10",11.88,12.42,11.86,12.3,443800.0],["2007-12-11",12.34,12.46,11.75,11.87,396800.0],["2007-12-12",12.21,12.39,11.74,12.02,451400.0],["2007-12-13",11.92,12.17,11.71,11.94,456800.0],["2007-12-14",11.81,12.25,11.53,11.59,383800.0],["2007-12-17",11.55,11.94,11.34,11.61,297600.0],["2007-12-18",11.74,11.9,11.32,11.79,425800.0],["2007-12-19",11.79,11.96,11.59,11.76,292600.0],["2007-12-20",11.86,11.87,11.13,11.22,630100.0],["2007-12-21",11.42,11.72,11.18,11.34,797500.0],["2007-12-24",11.31,11.56,11.31,11.56,225900.0],["2007-12-26",11.5,11.58,11.32,11.53,320000.0],["2007-12-27",11.5,11.55,11.05,11.05,432800.0],["2007-12-28",11.2,11.38,10.98,11.07,246600.0],["2007-12-31",11.03,11.37,10.95,11.29,332400.0],["2008-01-02",11.26,11.49,10.72,10.85,446600.0],["2008-01-03",10.87,11.02,10.8,10.86,370200.0],["2008-01-04",10.74,10.79,10.33,10.4,732500.0],["2008-01-07",10.43,10.96,10.25,10.8,606200.0],["2008-01-08",10.83,11.17,10.69,10.73,564400.0],["2008-01-09",10.68,11.25,10.63,11.24,649000.0],["2008-01-10",11.09,11.49,10.96,11.41,566100.0],["2008-01-11",11.34,11.37,11.0,11.03,451200.0],["2008-01-14",11.3,11.3,10.84,11.15,499400.0],["2008-01-15",10.97,11.13,10.65,10.7,527500.0],["2008-01-16",10.65,11.43,10.46,11.01,1221500.0],["2008-01-17",11.03,11.18,10.39,10.66,440400.0],["2008-01-18",10.7,11.2,10.63,10.91,433500.0],["2008-01-22",10.47,11.6,10.0,11.08,614000.0],["2008-01-23",10.65,11.45,10.25,11.42,797300.0],["2008-01-24",11.45,11.7,11.29,11.65,793200.0],["2008-01-25",12.93,12.96,12.45,12.55,1293400.0],["2008-01-28",12.6,13.09,12.35,12.96,737000.0],["2008-01-29",13.01,13.36,12.87,13.25,883700.0],["2008-01-30",13.13,13.63,12.99,13.18,617200.0],["2008-01-31",12.94,13.31,12.7,13.2,440700.0],["2008-02-01",13.28,13.46,12.83,13.45,307000.0],["2008-02-04",13.45,13.5,12.92,13.03,334500.0],["2008-02-05",12.75,13.02,12.2,12.63,330900.0],["2008-02-06",12.7,13.04,12.64,12.71,376100.0],["2008-02-07",12.66,12.99,12.51,12.7,368100.0],["2008-02-08",12.68,12.85,12.37,12.52,225600.0],["2008-02-11",12.59,12.65,12.12,12.17,394900.0],["2008-02-12",12.25,12.57,12.06,12.25,372500.0],["2008-02-13",12.4,12.91,12.39,12.67,547100.0],["2008-02-14",12.65,12.74,12.19,12.28,297300.0],["2008-02-15",12.2,12.38,11.96,12.1,301000.0],["2008-02-19",12.24,12.32,11.9,12.15,257900.0],["2008-02-20",12.08,12.27,12.01,12.19,292300.0],["2008-02-21",12.25,12.4,11.8,11.82,238000.0],["2008-02-22",11.86,12.14,11.57,11.76,477600.0],["2008-02-25",11.74,12.08,11.6,12.05,284200.0],["2008-02-26",11.97,12.02,11.6,11.81,744400.0],["2008-02-27",11.81,12.42,11.81,12.36,612900.0],["2008-02-28",12.26,12.26,11.94,12.08,493900.0],["2008-02-29",11.96,12.14,11.61,11.73,368500.0],["2008-03-03",11.77,12.01,11.59,11.63,414200.0],["2008-03-04",11.49,11.75,11.31,11.57,438000.0],["2008-03-05",11.65,11.73,11.39,11.44,611600.0],["2008-03-06",11.4,11.5,11.06,11.11,275700.0],["2008-03-07",11.1,11.13,10.86,10.94,701600.0],["2008-03-10",11.0,11.16,10.51,10.63,387100.0],["2008-03-11",10.95,11.0,10.51,10.95,678000.0],["2008-03-12",10.95,11.6,10.82,11.39,610800.0],["2008-03-13",11.25,11.41,11.03,11.24,520100.0],["2008-03-14",11.31,11.63,10.81,10.97,353300.0],["2008-03-17",10.97,11.54,10.7,11.45,439300.0],["2008-03-18",11.75,12.35,11.7,12.31,522400.0],["2008-03-19",12.48,12.49,11.82,11.91,433300.0],["2008-03-20",12.05,12.43,11.93,12.38,736900.0],["2008-03-24",12.5,12.97,12.5,12.91,605100.0],["2008-03-25",12.89,13.03,12.57,13.03,465800.0],["2008-03-26",13.0,13.0,12.5,12.75,610200.0],["2008-03-27",12.8,12.85,12.44,12.67,359800.0],["2008-03-28",12.68,12.73,12.26,12.39,353300.0],["2008-03-31",12.43,12.49,12.1,12.31,407400.0],["2008-04-01",12.5,12.9,12.46,12.9,352100.0],["2008-04-02",13.0,13.36,12.89,13.01,539700.0],["2008-04-03",12.95,13.11,12.58,13.0,360300.0],["2008-04-04",13.04,13.55,12.94,13.39,459200.0],["2008-04-07",13.45,13.71,13.36,13.63,408900.0],["2008-04-08",13.58,13.6,13.31,13.53,245800.0],["2008-04-09",13.58,13.72,13.2,13.25,507700.0],["2008-04-10",13.33,13.55,13.1,13.19,363800.0],["2008-04-11",13.1,13.31,12.82,12.96,272100.0],["2008-04-14",12.93,13.01,12.58,12.71,426300.0],["2008-04-15",12.77,13.39,12.52,13.0,272200.0],["2008-04-16",13.15,13.48,13.0,13.46,474100.0],["2008-04-17",13.62,13.77,13.21,13.7,360100.0],["2008-04-18",13.95,14.23,13.79,14.04,423900.0],["2008-04-21",14.01,14.1,13.61,13.68,297200.0],["2008-04-22",13.69,13.78,13.38,13.62,469700.0],["2008-04-23",13.65,14.08,13.52,14.08,634300.0],["2008-04-24",14.08,14.88,14.08,14.7,727800.0],["2008-04-25",13.7,13.96,12.39,12.87,2136300.0],["2008-04-28",13.03,13.25,12.76,13.0,1052400.0],["2008-04-29",12.95,12.96,12.58,12.76,659500.0],["2008-04-30",12.83,12.9,11.9,12.14,1390900.0],["2008-05-01",12.16,12.57,11.96,12.32,764000.0],["2008-05-02",12.39,12.56,12.04,12.13,509800.0],["2008-05-05",12.17,12.31,11.95,12.18,346100.0],["2008-05-06",12.17,12.32,11.96,12.27,245900.0],["2008-05-07",12.27,12.33,12.0,12.06,400600.0],["2008-05-08",12.1,12.24,11.69,11.89,968400.0],["2008-05-09",11.84,12.27,11.82,12.18,489300.0],["2008-05-12",12.23,12.25,11.93,12.23,515400.0],["2008-05-13",12.22,12.29,11.97,12.13,426800.0],["2008-05-14",12.15,12.41,11.92,12.1,429200.0],["2008-05-15",12.07,12.54,12.0,12.47,421100.0],["2008-05-16",12.52,12.57,12.03,12.13,377100.0],["2008-05-19",12.1,12.44,12.06,12.13,529300.0],["2008-05-20",12.11,12.26,11.89,12.18,368000.0],["2008-05-21",12.27,12.47,12.06,12.06,590800.0],["2008-05-22",12.07,12.26,11.96,12.08,355800.0],["2008-05-23",12.0,12.38,12.0,12.36,336500.0],["2008-05-27",12.35,12.65,12.3,12.46,408500.0],["2008-05-28",12.32,12.49,11.9,12.06,539600.0],["2008-05-29",12.0,12.45,12.0,12.4,329800.0],["2008-05-30",12.46,12.65,12.26,12.63,371300.0],["2008-06-02",12.58,12.72,12.22,12.36,260100.0],["2008-06-03",12.38,12.5,11.94,12.03,441600.0],["2008-06-04",11.95,12.36,11.95,12.1,495500.0],["2008-06-05",12.11,12.33,11.86,12.33,414700.0],["2008-06-06",12.45,12.95,12.21,12.85,785900.0],["2008-06-09",13.07,13.46,12.91,13.14,797600.0],["2008-06-10",13.08,13.46,13.05,13.38,491800.0],["2008-06-11",13.34,13.44,13.11,13.2,322600.0],["2008-06-12",13.4,13.94,13.4,13.8,651200.0],["2008-06-13",13.8,13.98,13.54,13.98,570800.0],["2008-06-16",13.96,14.38,13.89,14.23,467300.0],["2008-06-17",14.21,14.21,13.56,13.78,729100.0],["2008-06-18",13.74,13.76,13.42,13.53,341100.0],["2008-06-19",13.48,13.78,13.18,13.53,340400.0],["2008-06-20",13.48,13.52,13.26,13.48,474500.0],["2008-06-23",13.59,13.64,13.15,13.27,198300.0],["2008-06-24",13.31,13.7,13.28,13.6,773900.0],["2008-06-25",13.61,13.97,13.53,13.8,375100.0],["2008-06-26",13.59,13.75,13.0,13.16,641900.0],["2008-06-27",13.14,13.31,12.87,12.95,799700.0],["2008-06-30",12.95,13.58,12.75,12.75,425600.0],["2008-07-01",12.59,13.06,12.32,13.03,538000.0],["2008-07-02",13.04,13.26,12.76,12.87,347200.0],["2008-07-03",12.89,13.21,12.79,13.01,228100.0],["2008-07-07",13.14,14.25,13.01,14.12,1083800.0],["2008-07-08",14.41,15.57,14.29,15.47,1859900.0],["2008-07-09",15.92,15.99,15.37,15.41,2075100.0],["2008-07-10",15.45,16.42,15.12,16.09,1099700.0],["2008-07-11",15.92,16.49,15.49,16.36,712200.0],["2008-07-14",16.67,16.67,15.79,16.13,1107300.0],["2008-07-15",16.01,16.31,15.53,15.64,867400.0],["2008-07-16",15.67,16.78,15.5,16.75,1203700.0],["2008-07-17",16.85,17.8,16.5,17.75,1287600.0],["2008-07-18",17.69,17.94,17.29,17.48,774300.0],["2008-07-21",17.59,17.75,16.56,16.78,1082500.0],["2008-07-22",16.7,17.41,16.67,17.35,930700.0],["2008-07-23",17.69,18.9,17.24,18.79,2415800.0],["2008-07-24",18.99,18.99,17.0,17.22,1563100.0],["2008-07-25",17.42,17.87,16.7,17.84,859900.0],["2008-07-28",17.8,18.21,17.5,17.92,699100.0],["2008-07-29",17.92,18.25,17.0,18.16,788100.0],["2008-07-30",18.38,18.5,17.64,17.96,753900.0],["2008-07-31",17.66,18.4,17.63,17.98,524500.0],["2008-08-01",18.09,18.14,17.51,18.02,423100.0],["2008-08-04",18.05,18.06,16.9,17.26,796900.0],["2008-08-05",17.01,18.05,17.01,17.75,771600.0],["2008-08-06",17.74,17.99,17.19,17.89,569900.0],["2008-08-07",17.76,18.48,17.43,17.5,1044400.0],["2008-08-08",17.33,17.96,16.89,17.1,593400.0],["2008-08-11",17.06,17.8,15.19,15.43,2582700.0],["2008-08-12",15.4,15.53,13.86,14.66,1938400.0],["2008-08-13",14.5,15.24,14.17,15.2,1020800.0],["2008-08-14",14.96,15.04,14.69,14.97,750800.0],["2008-08-15",15.07,15.38,14.9,15.21,969100.0],["2008-08-18",15.1,15.1,14.31,14.46,592900.0],["2008-08-19",14.46,14.49,14.07,14.42,510300.0],["2008-08-20",14.43,15.07,14.1,14.7,598400.0],["2008-08-21",14.51,14.97,14.42,14.63,461400.0],["2008-08-22",14.68,15.06,14.55,14.88,257800.0],["2008-08-25",14.57,14.77,14.29,14.47,605400.0],["2008-08-26",14.32,14.64,14.26,14.48,323100.0],["2008-08-27",14.45,14.86,14.45,14.81,358800.0],["2008-08-28",14.88,15.68,14.84,15.6,467200.0],["2008-08-29",15.66,15.66,14.88,15.59,369500.0],["2008-09-02",15.7,16.26,15.5,15.99,741800.0],["2008-09-03",15.92,16.5,15.92,16.41,542000.0],["2008-09-04",16.2,16.31,15.45,15.48,467500.0],["2008-09-05",15.31,15.75,15.18,15.62,375100.0],["2008-09-08",16.14,17.16,16.14,17.11,924900.0],["2008-09-09",16.87,17.43,16.16,16.18,636100.0],["2008-09-10",16.64,16.99,16.2,16.8,584100.0],["2008-09-11",16.49,16.81,16.1,16.54,610500.0],["2008-09-12",16.46,16.76,16.16,16.39,293300.0],["2008-09-15",15.91,16.03,15.35,15.56,373100.0],["2008-09-16",15.1,16.36,14.5,16.35,619600.0],["2008-09-17",16.21,16.98,15.43,15.89,1027400.0],["2008-09-18",16.16,16.56,14.72,15.4,841800.0],["2008-09-19",16.41,16.98,15.02,16.54,1125700.0],["2008-09-22",16.52,16.62,15.13,16.05,530200.0],["2008-09-23",16.08,16.52,16.03,16.35,620200.0],["2008-09-24",16.52,16.95,16.11,16.29,592800.0],["2008-09-25",16.42,16.56,16.12,16.38,398400.0],["2008-09-26",16.2,17.13,15.93,17.09,602000.0],["2008-09-29",17.03,17.68,15.87,17.48,1164100.0],["2008-09-30",17.77,19.25,17.57,18.8,1714800.0],["2008-10-01",18.79,18.8,17.8,18.28,685700.0],["2008-10-02",19.08,19.09,17.33,17.51,623400.0],["2008-10-03",17.93,18.0,16.86,16.94,785900.0],["2008-10-06",16.65,16.74,14.5,15.99,1002700.0],["2008-10-07",16.08,16.24,15.04,15.05,459000.0],["2008-10-08",14.7,15.28,13.7,13.88,774700.0],["2008-10-09",14.19,14.88,11.87,12.04,947900.0],["2008-10-10",11.55,12.59,11.0,12.57,1404500.0],["2008-10-13",13.38,14.07,13.0,14.07,527700.0],["2008-10-14",14.47,14.69,13.59,13.77,711000.0],["2008-10-15",13.63,13.69,12.93,13.14,511700.0],["2008-10-16",13.32,14.07,12.67,13.97,840200.0],["2008-10-17",13.5,15.22,12.56,13.52,609300.0],["2008-10-20",14.05,15.1,14.01,15.1,677100.0],["2008-10-21",14.93,16.42,14.76,15.56,670800.0],["2008-10-22",15.03,15.22,14.2,14.54,441900.0],["2008-10-23",14.35,14.44,12.44,13.22,766100.0],["2008-10-24",12.05,14.18,11.74,13.62,563000.0],["2008-10-27",13.49,14.05,13.09,13.21,374000.0],["2008-10-28",13.47,15.45,13.12,15.4,590400.0],["2008-10-29",15.41,15.82,14.26,14.78,597000.0],["2008-10-30",15.2,16.7,14.75,16.64,547900.0],["2008-10-31",16.64,16.73,15.37,15.84,655600.0],["2008-11-03",15.98,16.35,15.63,15.9,413600.0],["2008-11-04",16.2,16.5,15.28,15.59,596500.0],["2008-11-05",15.67,15.96,14.5,14.54,450800.0],["2008-11-06",14.84,15.0,14.23,14.44,379700.0],["2008-11-07",14.58,15.5,14.58,15.26,427100.0],["2008-11-10",15.86,16.2,15.08,15.44,438200.0],["2008-11-11",15.17,15.98,14.99,15.7,374300.0],["2008-11-12",15.46,16.09,15.41,15.45,820800.0],["2008-11-13",15.56,16.85,14.97,16.77,853800.0],["2008-11-14",16.87,16.91,15.32,15.35,435600.0],["2008-11-17",15.11,15.12,14.25,14.55,527200.0],["2008-11-18",14.47,14.98,13.85,14.55,442900.0],["2008-11-19",14.56,15.06,13.68,13.71,604300.0],["2008-11-20",13.42,14.25,13.03,13.38,573600.0],["2008-11-21",13.56,15.02,13.18,15.0,759600.0],["2008-11-24",15.11,16.05,14.77,15.89,613200.0],["2008-11-25",16.13,16.31,15.75,15.97,750000.0],["2008-11-26",15.72,16.69,15.3,16.61,465700.0],["2008-11-28",16.54,16.6,16.0,16.49,252400.0],["2008-12-01",16.27,16.47,15.14,15.22,718900.0],["2008-12-02",15.54,16.34,15.09,16.18,657300.0],["2008-12-03",15.8,16.98,15.75,16.85,699400.0],["2008-12-04",16.69,17.43,15.33,15.67,898400.0],["2008-12-05",15.54,17.0,15.43,16.94,565700.0],["2008-12-08",17.44,17.8,16.79,17.5,809900.0],["2008-12-09",17.29,17.98,16.5,16.59,529400.0],["2008-12-10",16.8,17.35,16.42,16.77,570200.0],["2008-12-11",16.67,17.49,16.17,16.35,594400.0],["2008-12-12",15.76,17.15,14.6,16.87,533300.0],["2008-12-15",16.9,17.4,16.5,16.94,523700.0],["2008-12-16",17.3,17.5,16.74,17.46,621800.0],["2008-12-17",17.3,18.22,17.01,17.56,532900.0],["2008-12-18",17.5,17.56,16.03,16.25,1106700.0],["2008-12-19",16.5,16.98,15.85,16.0,1130500.0],["2008-12-22",16.1,16.11,15.08,15.29,759500.0],["2008-12-23",15.5,15.65,14.73,14.93,632300.0],["2008-12-24",14.93,14.98,14.65,14.81,337700.0],["2008-12-26",14.94,14.94,14.61,14.73,435300.0],["2008-12-29",14.85,14.89,14.08,14.25,696600.0],["2008-12-30",14.25,14.83,14.1,14.81,1245100.0],["2008-12-31",14.81,15.36,14.7,15.21,1222500.0],["2009-01-02",15.26,16.03,15.1,15.73,711600.0],["2009-01-05",15.8,16.4,15.68,16.09,925200.0],["2009-01-06",16.13,17.01,16.05,16.79,791100.0],["2009-01-07",16.07,16.17,13.95,14.18,2226300.0],["2009-01-08",14.0,14.0,13.24,13.79,1258100.0],["2009-01-09",13.79,13.97,13.5,13.71,888700.0],["2009-01-12",14.16,14.55,13.92,14.09,1018200.0],["2009-01-13",13.98,14.3,13.63,13.86,907500.0],["2009-01-14",13.56,13.81,13.29,13.6,750300.0],["2009-01-15",13.62,14.37,13.51,14.19,786100.0],["2009-01-16",14.32,14.32,13.51,14.05,674100.0],["2009-01-20",14.0,14.51,13.71,13.93,1081700.0],["2009-01-21",14.04,14.42,12.35,13.26,2392000.0],["2009-01-22",12.94,13.33,12.4,12.49,1176900.0],["2009-01-23",13.44,14.65,12.81,14.15,1732500.0],["2009-01-26",14.21,14.61,13.91,14.43,981200.0],["2009-01-27",14.5,14.68,14.42,14.65,1015200.0],["2009-01-28",14.68,14.68,14.35,14.66,814500.0],["2009-01-29",14.14,14.43,14.0,14.06,519700.0],["2009-01-30",14.15,14.29,13.5,13.57,407600.0],["2009-02-02",13.32,13.97,13.15,13.92,478400.0],["2009-02-03",13.95,13.99,13.38,13.58,526000.0],["2009-02-04",13.54,13.61,13.12,13.26,319400.0],["2009-02-05",13.22,13.76,13.17,13.53,407100.0],["2009-02-06",13.45,13.98,13.36,13.87,450900.0],["2009-02-09",13.8,14.33,13.61,14.01,392400.0],["2009-02-10",13.82,14.26,13.68,13.74,401700.0],["2009-02-11",13.77,13.97,13.46,13.71,268600.0],["2009-02-12",13.54,13.95,13.37,13.87,527000.0],["2009-02-13",13.92,14.23,13.65,13.71,336600.0],["2009-02-17",13.39,13.48,13.11,13.11,579100.0],["2009-02-18",13.12,13.3,12.59,12.9,600200.0],["2009-02-19",12.97,13.22,12.5,12.74,331500.0],["2009-02-20",12.53,12.8,11.7,12.29,1482800.0],["2009-02-23",12.3,12.73,12.27,12.35,620400.0],["2009-02-24",12.55,13.01,12.23,12.96,608700.0],["2009-02-25",12.9,12.99,12.32,12.71,403500.0],["2009-02-26",12.86,13.12,10.75,11.23,1906600.0],["2009-02-27",10.89,11.12,9.92,10.28,3006900.0],["2009-03-02",10.04,10.28,9.5,9.63,1101600.0],["2009-03-03",9.79,10.15,9.52,9.85,641800.0],["2009-03-04",10.0,10.62,9.99,10.49,775800.0],["2009-03-05",10.32,10.4,9.95,9.98,710400.0],["2009-03-06",10.02,10.17,9.74,9.91,638100.0],["2009-03-09",9.78,10.04,9.54,9.58,515200.0],["2009-03-10",9.77,10.34,9.55,10.31,488400.0],["2009-03-11",10.34,10.82,10.2,10.46,594200.0],["2009-03-12",10.65,11.14,10.46,10.91,875100.0],["2009-03-13",11.0,11.26,10.91,11.17,511900.0],["2009-03-16",11.24,11.48,10.9,10.99,618800.0],["2009-03-17",10.95,11.04,10.66,10.85,550700.0],["2009-03-18",10.84,11.29,10.72,11.27,871200.0],["2009-03-19",11.38,11.58,11.3,11.44,523900.0],["2009-03-20",11.49,11.58,10.9,10.94,662900.0],["2009-03-23",11.26,11.3,10.58,10.99,842900.0],["2009-03-24",10.87,11.05,10.63,10.88,529100.0],["2009-03-25",11.37,11.5,10.91,11.5,551700.0],["2009-03-26",11.67,12.35,11.51,12.34,448200.0],["2009-03-27",12.16,12.44,11.96,12.06,313200.0],["2009-03-30",11.76,11.8,11.3,11.7,416300.0],["2009-03-31",11.8,11.8,11.32,11.57,519600.0],["2009-04-01",11.4,11.8,11.31,11.65,386700.0],["2009-04-02",11.9,12.39,11.61,12.17,693000.0],["2009-04-03",12.2,12.46,12.1,12.45,414200.0],["2009-04-06",12.29,12.37,11.67,11.97,504300.0],["2009-04-07",11.86,11.97,11.48,11.51,416100.0],["2009-04-08",11.54,11.79,11.4,11.68,267300.0],["2009-04-09",12.2,12.78,12.19,12.72,606700.0],["2009-04-13",12.58,12.94,12.5,12.92,344900.0],["2009-04-14",12.71,12.9,12.43,12.64,456500.0],["2009-04-15",12.6,13.05,12.53,12.96,324700.0],["2009-04-16",13.02,13.15,12.78,12.96,423900.0],["2009-04-17",13.03,13.14,12.83,13.01,289300.0],["2009-04-20",12.67,12.73,12.5,12.55,465500.0],["2009-04-21",12.46,13.11,12.28,13.1,561800.0],["2009-04-22",12.87,13.86,12.6,13.25,663100.0],["2009-04-23",13.22,13.61,12.51,13.25,703100.0],["2009-04-24",13.0,13.0,11.46,12.53,2117800.0],["2009-04-27",12.25,12.52,12.04,12.06,718500.0],["2009-04-28",12.01,12.24,11.88,12.11,444100.0],["2009-04-29",12.15,12.71,12.0,12.64,480800.0],["2009-04-30",12.7,12.84,12.35,12.39,414800.0],["2009-05-01",12.3,12.58,12.17,12.33,726700.0],["2009-05-04",12.4,12.64,12.21,12.5,450900.0],["2009-05-05",12.5,12.63,12.4,12.57,530400.0],["2009-05-06",12.74,12.79,12.6,12.76,313900.0],["2009-05-07",12.95,13.03,12.69,12.81,455900.0],["2009-05-08",13.01,13.25,12.91,13.14,435100.0],["2009-05-11",13.05,13.05,12.5,12.54,374700.0],["2009-05-12",12.51,12.52,12.17,12.29,292200.0],["2009-05-13",12.06,12.13,11.83,11.84,498500.0],["2009-05-14",11.92,12.08,11.76,11.82,233500.0],["2009-05-15",11.79,12.0,11.67,11.68,387600.0],["2009-05-18",11.87,12.0,11.7,11.99,301500.0],["2009-05-19",12.1,12.1,11.74,11.77,332300.0],["2009-05-20",11.88,12.01,11.67,11.69,442600.0],["2009-05-21",11.66,11.76,11.5,11.65,318700.0],["2009-05-22",11.72,11.92,11.41,11.48,346900.0],["2009-05-26",11.42,12.05,11.42,11.99,529100.0],["2009-05-27",11.65,12.39,11.65,11.79,492800.0],["2009-05-28",12.0,12.24,11.63,11.94,422400.0],["2009-05-29",12.01,12.2,11.85,12.15,431300.0],["2009-06-01",12.3,12.81,12.29,12.7,722700.0],["2009-06-02",12.61,12.7,12.47,12.6,537700.0],["2009-06-03",12.55,13.0,12.55,12.99,312900.0],["2009-06-04",13.01,13.13,12.91,13.04,385200.0],["2009-06-05",13.12,13.3,12.96,13.1,414600.0],["2009-06-08",13.02,13.05,12.88,12.93,640400.0],["2009-06-09",13.03,13.2,12.97,13.11,215400.0],["2009-06-10",13.2,13.2,12.8,12.97,399800.0],["2009-06-11",12.8,13.2,12.8,12.89,217700.0],["2009-06-12",11.6,11.63,10.79,10.99,3524900.0],["2009-06-15",11.02,11.03,10.45,10.64,1095400.0],["2009-06-16",10.81,10.86,10.3,10.36,1102700.0],["2009-06-17",10.37,10.44,10.11,10.2,1606200.0],["2009-06-18",10.22,10.5,10.18,10.41,678500.0],["2009-06-19",10.59,11.09,10.42,10.88,1257100.0],["2009-06-22",10.81,10.89,10.64,10.78,582000.0],["2009-06-23",10.88,10.97,10.32,10.53,506300.0],["2009-06-24",10.58,10.67,10.41,10.51,324000.0],["2009-06-25",10.49,10.77,10.37,10.6,547000.0],["2009-06-26",10.61,10.7,10.49,10.55,919300.0],["2009-06-29",10.54,10.84,10.5,10.7,335200.0],["2009-06-30",10.74,10.81,10.52,10.78,595800.0],["2009-07-01",10.84,10.87,10.51,10.55,665100.0],["2009-07-02",10.51,10.53,10.26,10.36,442500.0],["2009-07-06",10.35,10.53,10.26,10.42,503400.0],["2009-07-07",10.47,10.47,10.18,10.21,429800.0],["2009-07-08",10.23,10.3,10.09,10.19,501400.0],["2009-07-09",10.22,10.31,10.05,10.09,313400.0],["2009-07-10",10.07,10.3,10.0,10.26,496900.0],["2009-07-13",10.27,10.35,10.03,10.35,495500.0],["2009-07-14",10.31,10.31,10.14,10.29,390200.0],["2009-07-15",10.44,10.71,10.36,10.67,901100.0],["2009-07-16",10.59,10.84,10.44,10.8,717400.0],["2009-07-17",10.83,10.85,10.53,10.53,328000.0],["2009-07-20",10.54,10.7,10.48,10.56,560200.0],["2009-07-21",10.64,11.3,10.6,11.23,801900.0],["2009-07-22",11.15,11.55,11.09,11.53,906200.0],["2009-07-23",11.49,12.14,11.45,11.81,965300.0],["2009-07-24",11.76,12.13,11.35,12.08,514900.0],["2009-07-27",12.01,12.03,11.72,12.02,488800.0],["2009-07-28",11.95,12.42,11.95,12.35,665800.0],["2009-07-29",12.3,12.55,12.21,12.48,789200.0],["2009-07-30",12.57,12.88,12.38,12.63,570700.0],["2009-07-31",12.59,12.86,12.59,12.65,418400.0],["2009-08-03",12.76,12.81,12.37,12.75,441700.0],["2009-08-04",12.63,12.73,12.47,12.56,324700.0],["2009-08-05",12.53,12.53,12.21,12.49,312000.0],["2009-08-06",12.5,12.63,12.15,12.21,302100.0],["2009-08-07",12.4,12.5,12.22,12.45,350600.0],["2009-08-10",12.35,12.66,12.35,12.58,402200.0],["2009-08-11",12.53,12.82,12.35,12.49,434500.0],["2009-08-12",12.54,12.75,12.51,12.58,283400.0],["2009-08-13",12.6,12.73,12.41,12.5,398300.0],["2009-08-14",12.46,12.52,12.1,12.25,383600.0],["2009-08-17",12.15,12.17,11.86,12.02,497600.0],["2009-08-18",12.04,12.26,12.0,12.23,284900.0],["2009-08-19",12.16,12.41,12.11,12.41,290800.0],["2009-08-20",12.35,12.5,12.29,12.38,384500.0],["2009-08-21",12.52,13.08,12.39,12.77,696700.0],["2009-08-24",12.83,13.36,12.82,13.23,401800.0],["2009-08-25",13.33,13.45,13.16,13.24,431400.0],["2009-08-26",13.19,13.54,13.15,13.4,381700.0],["2009-08-27",13.4,13.49,13.27,13.41,198500.0],["2009-08-28",13.48,13.53,13.23,13.46,340500.0],["2009-08-31",13.32,13.37,13.0,13.37,329800.0],["2009-09-01",13.26,13.58,12.53,12.67,823100.0],["2009-09-02",12.6,12.79,12.44,12.53,409400.0],["2009-09-03",12.53,12.59,12.14,12.52,317600.0],["2009-09-04",12.46,12.64,12.31,12.63,200900.0],["2009-09-08",12.79,12.89,12.59,12.89,459000.0],["2009-09-09",12.95,12.97,12.75,12.91,303100.0],["2009-09-10",12.89,13.11,12.77,13.09,268100.0],["2009-09-11",13.09,13.15,12.95,12.98,287800.0],["2009-09-14",12.94,13.07,12.76,13.01,265500.0],["2009-09-15",12.99,13.24,12.76,13.17,320900.0],["2009-09-16",13.17,13.38,13.12,13.38,239500.0],["2009-09-17",13.36,13.42,13.06,13.19,228300.0],["2009-09-18",13.22,13.45,13.0,13.25,391900.0],["2009-09-21",13.11,13.28,13.11,13.22,206400.0],["2009-09-22",13.26,13.34,13.01,13.25,231800.0],["2009-09-23",13.24,13.38,13.0,13.01,135200.0],["2009-09-24",13.02,13.09,12.81,12.95,206100.0],["2009-09-25",13.58,13.9,13.3,13.56,1316600.0],["2009-09-28",13.66,13.86,13.56,13.78,490300.0],["2009-09-29",13.75,13.88,13.56,13.66,390300.0],["2009-09-30",13.63,13.9,13.51,13.66,284900.0],["2009-10-01",13.56,13.95,13.17,13.17,551800.0],["2009-10-02",13.17,13.7,13.17,13.21,650800.0],["2009-10-05",13.42,13.76,13.4,13.57,6107100.0],["2009-10-06",13.64,14.44,13.55,14.29,1247900.0],["2009-10-07",14.29,14.36,14.2,14.23,739500.0],["2009-10-08",14.27,14.68,14.2,14.46,586200.0],["2009-10-09",14.42,14.42,14.23,14.34,401100.0],["2009-10-12",14.49,14.57,14.4,14.43,271700.0],["2009-10-13",14.33,14.4,13.93,14.12,462600.0],["2009-10-14",14.2,14.27,14.02,14.13,268900.0],["2009-10-15",14.09,14.24,13.98,14.16,321600.0],["2009-10-16",14.02,14.17,13.83,14.07,403500.0],["2009-10-19",14.15,14.43,13.99,14.25,389400.0],["2009-10-20",14.29,14.57,14.08,14.27,711500.0],["2009-10-21",14.2,14.39,13.88,13.92,569600.0],["2009-10-22",13.92,14.3,13.87,14.26,485800.0],["2009-10-23",14.33,14.35,14.0,14.06,356900.0],["2009-10-26",14.11,14.42,13.87,13.93,323400.0],["2009-10-27",13.93,14.12,13.76,13.8,259700.0],["2009-10-28",13.8,13.84,13.48,13.5,349700.0],["2009-10-29",13.65,13.81,13.31,13.41,469800.0],["2009-10-30",13.37,13.49,12.95,12.97,465300.0],["2009-11-02",13.09,13.33,12.75,13.14,375000.0],["2009-11-03",13.02,13.27,12.82,13.15,397700.0],["2009-11-04",13.17,13.3,13.07,13.08,336900.0],["2009-11-05",13.22,13.82,13.04,13.78,344300.0],["2009-11-06",13.97,14.74,13.81,14.28,752900.0],["2009-11-09",14.49,14.96,14.4,14.76,725000.0],["2009-11-10",14.77,14.9,14.54,14.85,422100.0],["2009-11-11",14.9,14.94,14.6,14.81,339700.0],["2009-11-12",14.74,14.77,14.23,14.4,368700.0],["2009-11-13",14.4,14.52,14.27,14.43,281400.0],["2009-11-16",14.57,15.34,14.57,15.26,710700.0],["2009-11-17",15.1,15.21,14.97,15.1,310600.0],["2009-11-18",15.15,15.23,14.95,15.07,244100.0],["2009-11-19",14.97,15.01,14.64,14.78,313900.0],["2009-11-20",14.65,14.8,14.55,14.72,280800.0],["2009-11-23",14.93,15.27,14.93,15.24,356100.0],["2009-11-24",15.29,15.29,14.83,15.04,217500.0],["2009-11-25",15.1,15.15,14.93,15.05,140800.0],["2009-11-27",14.65,14.95,14.65,14.69,122700.0],["2009-11-30",14.67,14.82,14.39,14.77,289100.0],["2009-12-01",14.92,15.27,14.82,15.21,333600.0],["2009-12-02",15.28,15.67,15.23,15.65,402800.0],["2009-12-03",15.66,15.83,15.44,15.44,392100.0],["2009-12-04",15.74,15.9,15.43,15.62,410300.0],["2009-12-07",15.66,15.95,15.54,15.75,291300.0],["2009-12-08",15.62,15.69,15.42,15.5,233500.0],["2009-12-09",15.54,15.6,15.44,15.54,250000.0],["2009-12-10",15.64,15.96,15.55,15.66,259900.0],["2009-12-11",15.74,16.18,15.7,16.04,332300.0],["2009-12-14",16.17,16.5,15.99,16.48,294000.0],["2009-12-15",16.4,16.55,16.14,16.16,325900.0],["2009-12-16",16.26,16.52,16.19,16.42,405100.0],["2009-12-17",16.38,16.45,16.16,16.36,493200.0],["2009-12-18",16.44,16.62,16.26,16.61,753800.0],["2009-12-21",16.67,16.99,16.63,16.98,363700.0],["2009-12-22",16.96,17.03,16.8,16.93,428000.0],["2009-12-23",17.05,17.34,16.87,17.05,323800.0],["2009-12-24",17.24,17.28,17.04,17.15,109800.0],["2009-12-28",17.15,17.72,17.15,17.35,270700.0],["2009-12-29",17.43,17.45,17.33,17.37,217100.0],["2009-12-30",17.4,17.49,17.21,17.26,263800.0],["2009-12-31",17.31,17.42,17.18,17.2,214000.0],["2010-01-04",17.47,17.54,17.31,17.46,324100.0],["2010-01-05",17.49,17.6,16.5,16.87,770600.0],["2010-01-06",17.02,17.48,16.43,16.83,689400.0],["2010-01-07",16.9,17.02,16.52,17.02,179300.0],["2010-01-08",17.06,17.41,17.02,17.22,317300.0],["2010-01-11",17.3,17.71,17.25,17.69,416100.0],["2010-01-12",17.68,18.09,17.5,17.86,407400.0],["2010-01-13",17.97,18.24,17.85,17.96,433600.0],["2010-01-14",18.04,18.37,18.0,18.23,460700.0],["2010-01-15",18.32,18.36,17.67,17.91,415200.0],["2010-01-19",18.12,18.2,17.91,18.16,375800.0],["2010-01-20",18.02,18.17,17.71,18.11,297200.0],["2010-01-21",18.08,18.31,17.65,18.25,735200.0],["2010-01-22",18.7,18.7,17.85,18.04,1104700.0],["2010-01-25",18.1,18.2,17.52,17.59,452700.0],["2010-01-26",17.6,18.09,17.47,17.64,710600.0],["2010-01-27",17.53,18.24,17.53,18.24,392100.0],["2010-01-28",18.27,18.53,18.0,18.3,389100.0],["2010-01-29",18.34,18.54,18.07,18.16,448400.0],["2010-02-01",18.25,18.49,17.72,18.07,586700.0],["2010-02-02",18.13,18.14,17.77,17.87,367900.0],["2010-02-03",17.85,18.16,17.79,17.96,390000.0],["2010-02-04",17.86,18.08,17.42,17.44,477000.0],["2010-02-05",17.42,17.58,16.77,17.49,689100.0],["2010-02-08",17.53,17.96,17.46,17.75,454100.0],["2010-02-09",17.96,17.99,17.68,17.75,300700.0],["2010-02-10",17.64,17.79,17.5,17.74,295800.0],["2010-02-11",17.68,18.05,17.56,18.0,207600.0],["2010-02-12",17.84,18.0,17.74,17.94,233900.0],["2010-02-16",18.11,18.27,17.85,18.0,404000.0],["2010-02-17",18.1,18.31,18.0,18.31,297400.0],["2010-02-18",18.33,18.86,18.24,18.84,552200.0],["2010-02-19",18.86,19.36,18.62,18.68,661500.0],["2010-02-22",18.87,19.8,18.73,19.6,835200.0],["2010-02-23",19.63,19.94,19.4,19.64,570300.0],["2010-02-24",19.63,19.94,19.52,19.86,705100.0],["2010-02-25",19.76,19.97,19.56,19.97,437500.0],["2010-02-26",19.98,19.99,19.61,19.73,471100.0],["2010-03-01",19.84,20.08,19.79,20.06,765200.0],["2010-03-02",20.1,20.6,20.0,20.45,818700.0],["2010-03-03",20.63,20.63,19.88,19.92,534200.0],["2010-03-04",19.94,20.35,19.94,20.24,310700.0],["2010-03-05",20.38,20.89,20.35,20.82,609600.0],["2010-03-08",21.0,21.25,20.97,20.99,449400.0],["2010-03-09",21.06,21.44,20.69,21.41,764400.0],["2010-03-10",21.53,21.89,21.5,21.84,585100.0],["2010-03-11",21.8,22.0,21.39,21.52,520000.0],["2010-03-12",21.71,21.97,21.56,21.97,515700.0],["2010-03-15",22.01,22.19,20.12,20.4,1897300.0],["2010-03-16",20.25,20.54,19.73,20.49,862100.0],["2010-03-17",20.63,21.04,20.54,20.69,561000.0],["2010-03-18",20.71,21.0,20.26,20.73,377100.0],["2010-03-19",20.84,21.12,20.34,20.43,524600.0],["2010-03-22",20.25,20.82,20.11,20.77,540800.0],["2010-03-23",20.84,20.91,20.45,20.67,410100.0],["2010-03-24",20.64,21.54,20.54,21.09,742700.0],["2010-03-25",21.33,21.55,21.03,21.04,444600.0],["2010-03-26",21.06,21.31,20.89,20.92,259000.0],["2010-03-29",21.07,21.26,21.0,21.22,401100.0],["2010-03-30",21.25,21.25,20.69,20.79,383100.0],["2010-03-31",20.75,20.81,20.5,20.6,470300.0],["2010-04-01",20.61,20.95,20.46,20.95,364300.0],["2010-04-05",20.94,21.49,20.93,21.48,489300.0],["2010-04-06",21.46,21.69,21.26,21.68,372500.0],["2010-04-07",21.63,21.63,20.96,21.08,357500.0],["2010-04-08",21.19,21.22,20.96,21.14,267400.0],["2010-04-09",21.16,21.17,20.71,20.96,345600.0],["2010-04-12",21.0,21.59,20.96,21.58,345700.0],["2010-04-13",21.49,21.66,21.23,21.66,396000.0],["2010-04-14",21.71,21.8,21.43,21.8,344000.0],["2010-04-15",21.8,22.23,21.8,22.06,385900.0],["2010-04-16",22.08,22.21,21.33,21.39,497500.0],["2010-04-19",21.38,22.14,21.37,21.95,476400.0],["2010-04-20",21.97,22.96,21.97,22.7,854800.0],["2010-04-21",22.9,22.91,22.3,22.66,494900.0],["2010-04-22",22.51,23.14,22.3,23.04,576000.0],["2010-04-23",23.26,23.75,22.91,23.31,700600.0],["2010-04-26",23.36,23.5,23.11,23.34,379600.0],["2010-04-27",23.33,23.7,22.09,22.15,763500.0],["2010-04-28",22.16,22.45,22.07,22.39,383300.0],["2010-04-29",22.5,22.69,22.35,22.54,330200.0],["2010-04-30",22.58,22.6,20.68,20.74,1135800.0],["2010-05-03",20.8,21.58,20.67,21.35,661900.0],["2010-05-04",21.05,21.52,20.75,21.08,492700.0],["2010-05-05",20.76,20.93,19.24,19.27,1335900.0],["2010-05-06",19.2,19.89,10.07,18.97,1237000.0],["2010-05-07",18.77,18.77,17.24,18.3,1392000.0],["2010-05-10",18.7,19.54,18.7,19.3,601300.0],["2010-05-11",19.0,19.45,18.8,18.95,535000.0],["2010-05-12",18.94,19.07,18.81,19.02,808900.0],["2010-05-13",18.91,19.26,18.8,19.09,425100.0],["2010-05-14",18.94,18.96,18.37,18.6,511900.0],["2010-05-17",18.63,19.04,18.3,18.98,579100.0],["2010-05-18",18.93,19.06,18.01,18.15,664900.0],["2010-05-19",18.03,18.95,18.03,18.92,802500.0],["2010-05-20",18.46,18.56,17.76,17.76,1517100.0],["2010-05-21",17.45,18.15,17.01,18.04,1036900.0],["2010-05-24",18.09,18.32,17.78,17.85,285100.0],["2010-05-25",17.47,17.92,16.97,17.87,673500.0],["2010-05-26",18.05,18.45,17.98,18.17,729500.0],["2010-05-27",18.59,18.74,18.23,18.53,560100.0],["2010-05-28",18.3,18.65,18.2,18.31,374600.0],["2010-06-01",18.22,18.45,17.86,17.86,449800.0],["2010-06-02",17.88,18.46,17.81,18.46,424300.0],["2010-06-03",18.47,18.59,18.15,18.36,251600.0],["2010-06-04",18.0,18.12,17.7,17.81,498300.0],["2010-06-07",17.56,18.4,17.56,17.78,602400.0],["2010-06-08",17.9,17.93,17.33,17.63,360200.0],["2010-06-09",17.73,18.17,17.48,17.8,387100.0],["2010-06-10",18.09,18.29,17.83,18.29,346500.0],["2010-06-11",18.1,18.65,18.08,18.65,331700.0],["2010-06-14",18.76,18.83,18.5,18.62,430700.0],["2010-06-15",18.66,19.17,18.52,19.12,367300.0],["2010-06-16",19.03,19.23,18.93,18.98,223600.0],["2010-06-17",19.13,19.21,18.7,18.86,203200.0],["2010-06-18",18.97,18.99,18.57,18.65,533600.0],["2010-06-21",18.84,19.2,18.72,18.91,303200.0],["2010-06-22",19.02,19.26,18.81,18.92,443500.0],["2010-06-23",18.91,19.05,18.65,18.76,280300.0],["2010-06-24",18.65,18.86,18.55,18.55,306500.0],["2010-06-25",18.57,19.12,18.39,19.04,611200.0],["2010-06-28",19.06,19.27,18.75,19.09,285300.0],["2010-06-29",18.74,18.88,18.48,18.62,495200.0],["2010-06-30",18.68,18.88,18.37,18.55,335900.0],["2010-07-01",18.73,18.92,18.25,18.63,499800.0],["2010-07-02",18.75,18.75,18.4,18.55,247600.0],["2010-07-06",18.74,19.09,18.51,18.63,591800.0],["2010-07-07",18.75,19.32,18.7,19.29,280400.0],["2010-07-08",19.39,19.45,19.08,19.35,255500.0],["2010-07-09",19.37,19.69,19.29,19.68,187000.0],["2010-07-12",19.67,19.75,19.41,19.65,252400.0],["2010-07-13",19.81,20.62,19.76,20.6,484300.0],["2010-07-14",20.57,20.8,20.41,20.68,270700.0],["2010-07-15",20.64,20.72,20.32,20.66,287400.0],["2010-07-16",20.51,20.55,19.88,19.97,470800.0],["2010-07-19",19.97,20.0,19.47,19.79,224900.0],["2010-07-20",19.51,20.12,19.4,20.11,320400.0],["2010-07-21",20.18,20.5,19.73,19.78,290000.0],["2010-07-22",20.1,20.3,19.51,20.16,491500.0],["2010-07-23",20.02,20.24,19.61,20.17,323400.0],["2010-07-26",20.31,20.69,20.09,20.49,463200.0],["2010-07-27",20.66,20.75,20.23,20.32,353500.0],["2010-07-28",20.19,20.43,19.9,19.99,337100.0],["2010-07-29",20.1,20.1,19.56,19.72,370700.0],["2010-07-30",19.51,20.06,19.51,19.9,448100.0],["2010-08-02",20.19,20.43,19.76,20.21,420200.0],["2010-08-03",20.07,20.12,19.57,19.64,267900.0],["2010-08-04",19.72,19.78,19.4,19.61,235200.0],["2010-08-05",19.46,19.6,19.29,19.32,180500.0],["2010-08-06",19.11,19.58,18.65,19.53,318100.0],["2010-08-09",19.71,20.21,19.53,20.16,263400.0],["2010-08-10",19.92,20.01,19.47,19.49,211800.0],["2010-08-11",19.08,19.29,18.31,18.36,555800.0],["2010-08-12",18.27,18.61,18.25,18.49,634000.0],["2010-08-13",18.49,18.65,18.3,18.33,235300.0],["2010-08-16",18.26,18.51,18.22,18.36,221400.0],["2010-08-17",18.45,18.93,18.33,18.83,219400.0],["2010-08-18",18.76,19.21,18.62,18.79,234100.0],["2010-08-19",18.7,18.78,18.33,18.57,370500.0],["2010-08-20",18.48,18.8,18.41,18.71,231200.0],["2010-08-23",18.79,18.9,18.59,18.59,290400.0],["2010-08-24",18.38,18.5,18.2,18.4,312500.0],["2010-08-25",18.31,18.53,18.2,18.38,244800.0],["2010-08-26",18.43,18.48,18.02,18.06,226400.0],["2010-08-27",18.21,18.63,17.92,18.6,261600.0],["2010-08-30",18.47,18.75,18.2,18.21,312000.0],["2010-08-31",18.14,18.44,17.88,17.98,382000.0],["2010-09-01",18.33,18.7,18.06,18.58,422400.0],["2010-09-02",18.64,19.2,18.58,19.16,258500.0],["2010-09-03",19.3,19.48,19.12,19.33,322900.0],["2010-09-07",19.2,19.38,18.77,18.82,230900.0],["2010-09-08",18.82,19.06,18.62,18.7,280800.0],["2010-09-09",18.79,18.97,18.49,18.7,312700.0],["2010-09-10",18.7,18.77,18.3,18.49,198700.0],["2010-09-13",18.54,19.05,18.42,19.0,336700.0],["2010-09-14",18.97,19.28,18.77,19.1,222300.0],["2010-09-15",19.07,19.29,18.82,18.88,278600.0],["2010-09-16",18.85,18.92,18.54,18.63,178900.0],["2010-09-17",18.83,18.99,18.47,18.47,338500.0],["2010-09-20",18.41,19.05,18.13,19.03,252200.0],["2010-09-21",19.01,19.41,18.92,18.93,286300.0],["2010-09-22",18.82,19.15,18.53,18.66,201700.0],["2010-09-23",18.58,18.8,18.17,18.22,200100.0],["2010-09-24",18.54,19.57,18.54,19.57,320500.0],["2010-09-27",19.56,19.74,19.34,19.64,268900.0],["2010-09-28",19.75,19.96,19.49,19.92,287500.0],["2010-09-29",19.8,20.1,19.8,19.91,210100.0],["2010-09-30",20.05,20.22,19.68,20.04,342100.0],["2010-10-01",20.16,20.18,19.78,19.84,155400.0],["2010-10-04",19.85,19.85,19.25,19.27,195400.0],["2010-10-05",19.52,20.15,19.23,20.12,268700.0],["2010-10-06",20.1,20.76,20.05,20.72,463000.0],["2010-10-07",20.82,20.9,20.61,20.61,247200.0],["2010-10-08",20.6,21.04,20.5,21.01,361600.0],["2010-10-11",21.14,21.33,20.9,21.1,342300.0],["2010-10-12",21.11,21.11,20.6,20.78,225300.0],["2010-10-13",20.98,21.5,20.82,21.33,309100.0],["2010-10-14",21.41,21.47,21.21,21.4,312600.0],["2010-10-15",21.55,21.69,21.14,21.2,265000.0],["2010-10-18",21.25,21.41,21.04,21.4,130700.0],["2010-10-19",21.12,21.7,21.1,21.31,213200.0],["2010-10-20",21.46,21.95,21.34,21.78,249600.0],["2010-10-21",21.83,21.92,21.24,21.56,180000.0],["2010-10-22",21.59,21.91,21.39,21.61,172300.0],["2010-10-25",21.74,21.95,21.09,21.17,290100.0],["2010-10-26",21.0,21.37,20.85,21.31,240200.0],["2010-10-27",21.12,21.37,20.88,21.23,134500.0],["2010-10-28",21.44,21.54,21.01,21.16,115800.0],["2010-10-29",21.13,21.56,21.12,21.48,171100.0],["2010-11-01",21.58,21.83,20.92,21.17,331700.0],["2010-11-02",21.33,21.72,21.09,21.37,248700.0],["2010-11-03",21.37,22.33,21.31,22.15,357300.0],["2010-11-04",22.39,22.73,22.22,22.38,524100.0],["2010-11-05",22.9,24.54,22.88,24.47,1183900.0],["2010-11-08",24.61,25.28,24.12,25.02,616300.0],["2010-11-09",25.03,25.23,24.85,24.96,557500.0],["2010-11-10",24.91,25.65,24.53,25.31,386300.0],["2010-11-11",25.04,25.55,24.69,25.51,307100.0],["2010-11-12",25.23,25.58,25.18,25.19,395700.0],["2010-11-15",25.25,25.33,24.9,25.19,322200.0],["2010-11-16",24.94,25.05,24.38,25.02,512100.0],["2010-11-17",25.0,25.0,24.26,24.5,277000.0],["2010-11-18",24.71,25.04,24.43,24.57,204200.0],["2010-11-19",24.63,24.7,24.37,24.62,165000.0],["2010-11-22",24.6,24.82,24.17,24.72,230800.0],["2010-11-23",24.43,24.69,24.28,24.61,146700.0],["2010-11-24",24.76,24.95,24.64,24.95,151900.0],["2010-11-26",24.87,26.14,24.72,25.9,279400.0],["2010-11-29",25.72,25.93,25.16,25.41,292900.0],["2010-11-30",25.21,25.48,25.04,25.16,363900.0],["2010-12-01",25.65,26.42,25.61,26.26,417900.0],["2010-12-02",26.37,27.67,26.1,27.27,757100.0],["2010-12-03",27.27,27.3,26.31,26.61,399300.0],["2010-12-06",26.6,27.07,26.55,26.75,491400.0],["2010-12-07",27.06,27.06,26.65,26.8,506400.0],["2010-12-08",26.85,27.87,26.8,27.53,450900.0],["2010-12-09",27.79,27.79,27.15,27.39,260800.0],["2010-12-10",27.37,27.96,27.29,27.76,253000.0],["2010-12-13",27.95,28.27,27.73,27.76,345200.0],["2010-12-14",27.88,28.07,27.55,27.59,210700.0],["2010-12-15",27.59,27.89,27.33,27.46,307900.0],["2010-12-16",27.43,27.93,27.1,27.28,306600.0],["2010-12-17",27.27,27.97,26.9,27.93,953600.0],["2010-12-20",28.0,28.09,27.26,27.31,541600.0],["2010-12-21",27.5,28.29,27.35,28.28,380500.0],["2010-12-22",28.35,28.75,28.0,28.01,435000.0],["2010-12-23",28.06,28.43,28.0,28.09,235000.0],["2010-12-27",28.21,28.21,27.16,27.54,339100.0],["2010-12-28",27.61,27.65,27.4,27.48,244300.0],["2010-12-29",27.5,27.65,27.49,27.56,158000.0],["2010-12-30",27.64,27.65,27.35,27.44,122600.0],["2010-12-31",27.41,27.51,27.13,27.13,246600.0],["2011-01-03",27.54,28.07,27.41,27.91,457200.0],["2011-01-04",28.36,28.36,26.97,27.49,510600.0],["2011-01-05",27.32,28.08,27.24,27.96,272900.0],["2011-01-06",28.13,28.15,27.73,28.07,475800.0],["2011-01-07",28.04,28.27,27.54,27.84,267000.0],["2011-01-10",27.9,27.9,27.37,27.68,333700.0],["2011-01-11",27.89,28.23,27.74,28.07,278800.0],["2011-01-12",28.22,28.22,27.77,27.85,215900.0],["2011-01-13",27.84,28.63,27.81,28.56,366300.0],["2011-01-14",28.63,29.94,28.56,29.63,840300.0],["2011-01-18",29.93,29.93,29.11,29.39,603700.0],["2011-01-19",29.42,29.62,28.02,28.43,617500.0],["2011-01-20",28.03,28.65,27.35,28.52,650100.0],["2011-01-21",29.07,29.6,27.86,28.01,655500.0],["2011-01-24",28.14,28.28,26.82,26.84,916100.0],["2011-01-25",26.74,26.74,25.56,26.56,1059700.0],["2011-01-26",26.7,28.04,26.59,28.04,657100.0],["2011-01-27",27.85,28.55,27.51,28.36,399200.0],["2011-01-28",28.49,28.56,27.22,27.22,407000.0],["2011-01-31",27.37,27.46,26.9,26.9,393400.0],["2011-02-01",26.98,27.86,26.98,27.73,368000.0],["2011-02-02",27.56,28.05,27.56,27.99,257100.0],["2011-02-03",27.92,27.98,27.17,27.48,261700.0],["2011-02-04",27.42,27.46,27.11,27.29,202400.0],["2011-02-07",27.28,27.96,27.17,27.59,207200.0],["2011-02-08",27.66,28.08,27.4,28.08,185800.0],["2011-02-09",27.87,27.88,27.4,27.47,205400.0],["2011-02-10",27.36,27.7,27.36,27.51,164300.0],["2011-02-11",27.34,28.0,27.34,27.97,248700.0],["2011-02-14",28.26,28.48,27.8,28.13,266100.0],["2011-02-15",27.89,28.0,27.46,27.46,339300.0],["2011-02-16",27.59,27.88,27.43,27.86,179100.0],["2011-02-17",27.69,28.21,27.61,28.13,280600.0],["2011-02-18",28.35,28.45,27.94,27.94,390800.0],["2011-02-22",27.63,28.11,27.52,27.85,359300.0],["2011-02-23",27.97,28.04,27.23,27.39,551700.0],["2011-02-24",27.31,28.24,27.2,28.14,453500.0],["2011-02-25",28.18,28.72,28.18,28.55,274200.0],["2011-02-28",28.67,29.02,28.49,28.68,257800.0],["2011-03-01",28.65,28.79,28.31,28.37,285500.0],["2011-03-02",28.26,28.99,28.11,28.83,226400.0],["2011-03-03",28.99,29.68,28.8,29.39,281200.0],["2011-03-04",29.5,29.68,28.58,28.96,236100.0],["2011-03-07",29.13,29.19,28.09,28.43,207500.0],["2011-03-08",28.6,29.33,28.37,29.09,471200.0],["2011-03-09",28.95,29.19,28.31,28.47,276000.0],["2011-03-10",28.06,28.3,27.43,27.65,412600.0],["2011-03-11",27.31,27.79,27.16,27.59,224000.0],["2011-03-14",27.3,27.76,26.9,27.46,225300.0],["2011-03-15",26.54,27.71,26.16,27.37,285300.0],["2011-03-16",27.27,27.45,26.91,26.91,261400.0],["2011-03-17",27.28,27.42,26.99,27.0,162600.0],["2011-03-18",27.23,27.59,27.06,27.58,260800.0],["2011-03-21",27.88,29.1,27.87,29.08,368200.0],["2011-03-22",29.2,29.54,28.91,28.91,372900.0],["2011-03-23",29.0,30.61,28.97,30.19,622000.0],["2011-03-24",30.78,31.76,30.46,30.66,893000.0],["2011-03-25",31.06,31.8,30.94,31.18,637500.0],["2011-03-28",31.44,31.62,31.03,31.32,246800.0],["2011-03-29",31.2,31.65,30.93,31.1,192500.0],["2011-03-30",31.45,31.74,31.39,31.5,331000.0],["2011-03-31",31.49,31.6,31.22,31.39,252200.0],["2011-04-01",31.57,31.75,30.84,31.09,277600.0],["2011-04-04",31.37,32.13,31.19,31.97,322300.0],["2011-04-05",31.96,32.87,31.86,32.61,440500.0],["2011-04-06",32.87,33.08,32.02,32.03,383900.0],["2011-04-07",32.09,32.5,32.0,32.01,253800.0],["2011-04-08",32.3,32.33,29.25,29.34,1094600.0],["2011-04-11",29.14,29.25,28.5,28.94,835700.0],["2011-04-12",28.62,29.3,28.52,28.98,324400.0],["2011-04-13",29.05,29.12,28.03,28.36,464300.0],["2011-04-14",28.07,28.52,28.06,28.47,249500.0],["2011-04-15",28.32,29.0,28.11,28.91,243900.0],["2011-04-18",28.36,28.71,28.13,28.3,318000.0],["2011-04-19",28.29,29.01,27.78,28.99,475700.0],["2011-04-20",29.41,29.48,28.8,29.3,310500.0],["2011-04-21",29.45,30.01,29.15,30.0,373800.0],["2011-04-25",31.49,31.89,30.2,30.44,570100.0],["2011-04-26",30.67,30.78,30.08,30.26,323800.0],["2011-04-27",30.37,30.64,30.05,30.51,384900.0],["2011-04-28",30.48,31.0,30.34,30.94,379700.0],["2011-04-29",31.1,31.88,31.1,31.49,265000.0],["2011-05-02",31.87,31.88,31.02,31.07,286000.0],["2011-05-03",31.02,31.11,30.42,30.67,318000.0],["2011-05-04",30.66,30.7,29.54,29.82,256200.0],["2011-05-05",29.5,30.26,29.02,29.66,296600.0],["2011-05-06",30.06,30.26,29.56,29.62,203000.0],["2011-05-09",29.53,30.6,29.22,30.43,237000.0],["2011-05-10",30.67,31.06,30.47,31.05,298600.0],["2011-05-11",30.87,31.06,30.2,30.35,166800.0],["2011-05-12",30.19,31.17,30.0,31.09,243300.0],["2011-05-13",31.06,31.18,30.12,30.13,246000.0],["2011-05-16",30.02,30.65,29.86,29.87,217000.0],["2011-05-17",29.55,30.1,29.47,29.81,212500.0],["2011-05-18",29.86,30.43,29.74,30.38,177700.0],["2011-05-19",30.69,31.22,30.41,31.06,340800.0],["2011-05-20",30.81,31.32,30.81,30.96,240300.0],["2011-05-23",30.45,30.62,29.91,30.26,198000.0],["2011-05-24",30.38,30.53,29.8,29.93,225500.0],["2011-05-25",30.0,30.79,29.78,30.59,260800.0],["2011-05-26",30.57,31.1,30.21,31.06,259200.0],["2011-05-27",31.12,31.31,30.95,31.21,251200.0],["2011-05-31",31.63,32.81,31.58,32.79,596000.0],["2011-06-01",33.24,33.31,31.7,31.73,708800.0],["2011-06-02",31.46,32.08,31.04,31.81,431900.0],["2011-06-03",31.22,31.7,31.04,31.19,264000.0],["2011-06-06",31.09,31.15,30.36,30.42,393600.0],["2011-06-07",30.59,31.75,30.17,31.46,391600.0],["2011-06-08",31.25,32.47,31.11,31.75,626200.0],["2011-06-09",31.96,32.62,31.8,32.23,301300.0],["2011-06-10",31.98,32.22,31.08,31.23,350800.0],["2011-06-13",31.3,31.69,31.0,31.18,309400.0],["2011-06-14",31.61,32.12,31.18,31.53,423200.0],["2011-06-15",31.22,31.78,30.97,31.2,329300.0],["2011-06-16",31.2,31.7,30.55,30.83,294200.0],["2011-06-17",31.12,31.12,30.22,30.32,436100.0],["2011-06-20",30.26,30.98,30.05,30.65,514400.0],["2011-06-21",31.0,31.94,30.71,31.4,515200.0],["2011-06-22",31.21,31.81,31.14,31.17,190800.0],["2011-06-23",30.9,31.87,30.42,31.87,458200.0],["2011-06-24",31.84,32.3,31.64,32.07,512700.0],["2011-06-27",32.8,34.44,32.53,34.32,969000.0],["2011-06-28",34.68,35.65,34.61,34.99,927200.0],["2011-06-29",35.32,35.74,35.0,35.35,510900.0],["2011-06-30",35.5,35.98,35.42,35.58,363600.0],["2011-07-01",35.62,35.95,35.36,35.83,488200.0],["2011-07-05",36.1,37.65,36.08,37.08,878100.0],["2011-07-06",38.65,38.66,36.69,37.39,589800.0],["2011-07-07",38.38,38.43,37.56,38.07,563400.0],["2011-07-08",37.41,37.9,37.22,37.62,402200.0],["2011-07-11",37.5,38.06,36.58,36.73,594600.0],["2011-07-12",36.47,37.28,36.41,36.64,315900.0],["2011-07-13",36.98,38.01,36.85,37.83,416900.0],["2011-07-14",38.05,38.5,36.47,36.55,483800.0],["2011-07-15",36.7,37.13,36.24,36.75,319500.0],["2011-07-18",36.52,36.58,35.56,36.27,455100.0],["2011-07-19",36.87,37.38,36.59,37.01,371800.0],["2011-07-20",37.51,37.75,36.52,37.0,279100.0],["2011-07-21",36.96,37.91,36.62,37.81,649300.0],["2011-07-22",36.81,36.89,33.33,34.24,2172400.0],["2011-07-25",34.01,35.27,33.7,33.81,829300.0],["2011-07-26",33.74,33.74,32.64,32.74,783000.0],["2011-07-27",32.49,32.74,31.61,32.12,876000.0],["2011-07-28",31.9,32.71,31.59,32.38,604900.0],["2011-07-29",32.2,33.54,31.62,33.28,628200.0],["2011-08-01",33.93,34.19,32.3,32.87,662900.0],["2011-08-02",32.61,33.2,31.9,31.97,577600.0],["2011-08-03",31.76,32.46,31.38,32.04,547100.0],["2011-08-04",31.69,31.98,30.81,30.83,743400.0],["2011-08-05",30.19,30.68,28.15,29.86,1158700.0],["2011-08-08",27.17,29.16,27.1,27.2,1334200.0],["2011-08-09",27.84,29.63,27.26,29.59,881100.0],["2011-08-10",28.9,29.49,27.8,28.27,729600.0],["2011-08-11",28.49,30.72,28.34,30.34,571800.0],["2011-08-12",30.64,31.83,30.36,31.32,623200.0],["2011-08-15",31.54,32.69,31.33,32.03,529200.0],["2011-08-16",31.33,31.95,31.0,31.57,422000.0],["2011-08-17",31.94,32.6,31.65,31.86,376500.0],["2011-08-18",30.85,30.91,29.4,29.63,477700.0],["2011-08-19",29.01,30.57,28.88,29.52,481800.0],["2011-08-22",30.49,31.0,29.37,29.88,493600.0],["2011-08-23",30.14,32.13,29.94,32.03,541900.0],["2011-08-24",31.85,33.09,31.68,32.51,480200.0],["2011-08-25",32.79,32.95,31.43,31.68,385500.0],["2011-08-26",31.48,32.69,30.88,32.44,255100.0],["2011-08-29",33.0,34.11,32.77,34.06,557700.0],["2011-08-30",33.8,34.1,33.25,33.88,670200.0],["2011-08-31",34.11,34.41,33.11,33.55,567700.0],["2011-09-01",33.6,34.18,32.31,32.51,593200.0],["2011-09-02",31.81,32.51,31.5,31.65,362700.0],["2011-09-06",30.63,33.08,30.24,33.0,604500.0],["2011-09-07",33.74,33.79,33.07,33.49,599200.0],["2011-09-08",33.31,33.67,32.9,33.08,409400.0],["2011-09-09",32.7,33.0,31.95,32.23,456700.0],["2011-09-12",31.73,32.7,31.34,32.11,270100.0],["2011-09-13",32.26,32.65,32.1,32.54,342200.0],["2011-09-14",32.75,33.51,32.02,33.19,510900.0],["2011-09-15",33.5,33.5,32.46,33.02,358500.0],["2011-09-16",33.26,33.45,32.75,33.14,1283800.0],["2011-09-19",32.58,33.83,32.01,33.41,683600.0],["2011-09-20",33.75,33.93,32.7,32.75,550400.0],["2011-09-21",32.71,33.74,32.45,32.5,669100.0],["2011-09-22",31.39,32.07,30.5,31.29,756500.0],["2011-09-23",30.94,31.47,29.38,29.76,737300.0],["2011-09-26",29.93,30.18,28.76,29.83,581800.0],["2011-09-27",30.46,30.51,29.5,29.87,460100.0],["2011-09-28",29.88,30.06,28.16,28.19,661300.0],["2011-09-29",28.83,29.15,28.25,29.09,374500.0],["2011-09-30",28.52,29.26,28.27,28.54,396400.0],["2011-10-03",28.3,28.97,27.08,27.13,660300.0],["2011-10-04",27.0,29.45,27.0,29.33,664800.0],["2011-10-05",29.29,29.65,28.78,29.4,351500.0],["2011-10-06",29.39,30.4,29.06,30.34,425300.0],["2011-10-07",30.46,30.47,29.3,29.38,258600.0],["2011-10-10",29.88,30.5,29.65,30.46,318500.0],["2011-10-11",30.1,30.59,29.75,30.29,273000.0],["2011-10-12",30.61,31.04,30.16,30.8,524800.0],["2011-10-13",30.39,30.73,29.05,29.3,600100.0],["2011-10-14",29.65,30.11,28.06,28.85,916300.0],["2011-10-17",28.57,28.94,27.41,27.65,931500.0],["2011-10-18",27.66,28.35,27.27,28.21,647500.0],["2011-10-19",28.07,28.42,26.77,26.97,594700.0],["2011-10-20",27.0,27.61,26.4,27.21,542100.0],["2011-10-21",27.25,27.25,25.3,25.57,1604500.0],["2011-10-24",25.58,26.66,25.57,26.59,925200.0],["2011-10-25",26.45,26.95,25.71,25.84,524300.0],["2011-10-26",26.2,26.56,25.82,26.44,434900.0],["2011-10-27",27.41,27.85,27.26,27.67,730300.0],["2011-10-28",27.67,27.99,27.4,27.53,345400.0],["2011-10-31",27.09,28.0,26.71,27.78,490200.0],["2011-11-01",26.8,27.2,26.11,26.21,617800.0],["2011-11-02",26.64,27.2,26.28,27.12,374000.0],["2011-11-03",27.45,28.19,26.94,27.94,284300.0],["2011-11-04",27.7,28.34,27.55,28.13,311900.0],["2011-11-07",27.95,28.75,27.6,27.79,494400.0],["2011-11-08",27.9,28.71,27.3,28.42,770800.0],["2011-11-09",29.0,30.0,28.59,29.03,1032500.0],["2011-11-10",29.86,29.87,28.8,29.23,405600.0],["2011-11-11",29.48,29.95,29.42,29.78,302500.0],["2011-11-14",29.95,29.97,29.0,29.26,332700.0],["2011-11-15",29.1,29.9,28.92,29.62,292000.0],["2011-11-16",29.29,29.58,28.76,28.79,378700.0],["2011-11-17",28.63,28.81,27.52,27.85,491700.0],["2011-11-18",27.95,28.26,27.14,27.44,451200.0],["2011-11-21",26.91,26.96,26.47,26.77,505200.0],["2011-11-22",26.8,27.7,26.78,27.3,324900.0],["2011-11-23",27.14,27.53,26.95,27.29,480700.0],["2011-11-25",27.19,27.22,26.43,26.49,149900.0],["2011-11-28",27.25,27.68,27.04,27.65,313800.0],["2011-11-29",27.84,27.84,27.06,27.65,337600.0],["2011-11-30",28.07,29.09,28.03,29.09,535100.0],["2011-12-01",28.92,29.7,28.58,29.21,251800.0],["2011-12-02",29.55,29.67,28.44,28.59,288700.0],["2011-12-05",29.01,29.34,28.57,29.27,365100.0],["2011-12-06",29.24,29.24,28.63,28.77,256700.0],["2011-12-07",28.69,29.08,28.26,28.97,650800.0],["2011-12-08",28.68,28.91,27.77,27.79,373500.0],["2011-12-09",28.12,29.36,27.99,29.18,409600.0],["2011-12-12",28.85,28.85,28.33,28.64,368400.0],["2011-12-13",29.17,29.21,28.4,28.54,387800.0],["2011-12-14",28.39,28.39,26.86,26.92,596700.0],["2011-12-15",27.34,27.37,26.31,26.41,598400.0],["2011-12-16",26.57,26.89,26.2,26.51,679000.0],["2011-12-19",26.62,26.8,25.69,25.75,389400.0],["2011-12-20",26.23,26.35,26.09,26.23,377400.0],["2011-12-21",26.73,26.74,25.5,26.1,637700.0],["2011-12-22",26.24,26.75,26.17,26.69,334200.0],["2011-12-23",26.77,27.09,26.63,26.98,174600.0],["2011-12-27",26.99,27.66,26.77,27.43,307600.0],["2011-12-28",27.48,27.49,26.53,26.58,255600.0],["2011-12-29",26.58,27.09,26.5,26.92,216700.0],["2011-12-30",26.92,26.95,26.36,26.37,352300.0],["2012-01-03",27.09,27.72,27.09,27.18,492800.0],["2012-01-04",27.12,27.22,25.72,25.95,744100.0],["2012-01-05",25.99,26.3,25.33,26.19,682600.0],["2012-01-06",26.1,26.54,25.48,25.83,790900.0],["2012-01-09",25.84,26.6,25.75,26.3,461100.0],["2012-01-10",26.53,27.0,26.34,26.58,465300.0],["2012-01-11",26.42,26.74,26.38,26.52,301100.0],["2012-01-12",26.54,26.79,26.39,26.73,282700.0],["2012-01-13",26.49,27.35,26.47,27.3,407500.0],["2012-01-17",27.31,27.49,27.01,27.05,403300.0],["2012-01-18",26.82,26.84,26.52,26.8,614400.0],["2012-01-19",26.86,27.4,26.68,27.16,612800.0],["2012-01-20",26.5,26.81,25.76,26.69,987300.0],["2012-01-23",26.78,27.08,26.36,26.98,435300.0],["2012-01-24",26.77,27.02,26.68,27.0,311300.0],["2012-01-25",27.02,27.02,26.6,26.75,652500.0],["2012-01-26",26.79,27.23,26.62,27.14,438700.0],["2012-01-27",27.01,27.48,27.0,27.42,241200.0],["2012-01-30",27.0,27.39,26.6,26.9,385300.0],["2012-01-31",27.17,27.21,26.7,26.82,297600.0],["2012-02-01",27.01,28.8,26.8,28.71,880000.0],["2012-02-02",28.95,29.21,28.39,29.06,605100.0],["2012-02-03",29.54,29.63,29.22,29.58,489500.0],["2012-02-06",29.74,29.99,29.15,29.95,484000.0],["2012-02-07",29.76,30.02,29.74,29.92,409800.0],["2012-02-08",29.9,29.98,29.48,29.83,332400.0],["2012-02-09",29.82,30.0,29.55,29.9,367900.0],["2012-02-10",29.5,30.0,29.34,29.9,331400.0],["2012-02-13",30.0,30.28,29.9,30.12,363600.0],["2012-02-14",29.99,30.32,29.75,30.12,293600.0],["2012-02-15",30.22,30.42,30.0,30.37,420200.0],["2012-02-16",30.74,31.36,30.57,31.16,420200.0],["2012-02-17",31.32,31.33,30.87,30.94,220800.0],["2012-02-21",30.81,31.45,30.74,31.21,333800.0],["2012-02-22",31.06,31.24,30.89,31.01,288800.0],["2012-02-23",30.98,31.22,30.76,31.04,273400.0],["2012-02-24",31.05,31.2,30.87,31.12,194900.0],["2012-02-27",30.88,31.1,30.59,31.05,197900.0],["2012-02-28",31.01,31.59,31.0,31.53,283300.0],["2012-02-29",31.64,31.73,31.4,31.5,563700.0],["2012-03-01",31.53,31.85,31.14,31.46,359900.0],["2012-03-02",31.33,31.73,31.26,31.35,364400.0],["2012-03-05",31.18,31.18,30.81,30.95,280800.0],["2012-03-06",30.5,30.87,29.59,29.88,507800.0],["2012-03-07",29.87,30.47,29.87,30.08,226100.0],["2012-03-08",30.31,30.63,29.96,30.6,216700.0],["2012-03-09",30.71,31.51,30.5,31.37,191100.0],["2012-03-12",31.37,31.75,31.11,31.57,208700.0],["2012-03-13",31.85,32.02,31.33,32.0,271500.0],["2012-03-14",31.95,32.03,31.5,31.64,205300.0],["2012-03-15",31.79,31.79,31.35,31.53,207800.0],["2012-03-16",31.54,31.57,31.04,31.06,316500.0],["2012-03-19",31.06,32.33,31.0,32.16,532900.0],["2012-03-20",32.0,32.15,31.53,31.76,412100.0],["2012-03-21",31.89,32.05,31.57,31.8,311900.0],["2012-03-22",31.51,32.0,31.4,31.98,230300.0],["2012-03-23",31.86,32.4,31.86,32.24,193700.0],["2012-03-26",32.52,32.95,32.43,32.92,274300.0],["2012-03-27",32.79,33.0,32.51,32.7,287800.0],["2012-03-28",32.61,32.97,32.39,32.55,252700.0],["2012-03-29",32.35,32.66,32.0,32.55,177500.0],["2012-03-30",32.86,32.86,32.16,32.46,305200.0],["2012-04-02",32.34,33.38,32.18,33.21,272500.0],["2012-04-03",33.27,33.27,32.59,32.8,156500.0],["2012-04-04",32.57,32.57,31.94,31.96,263000.0],["2012-04-05",31.89,32.04,31.54,31.75,141900.0],["2012-04-09",31.05,31.33,30.57,31.13,185800.0],["2012-04-10",31.01,31.12,30.33,30.39,277900.0],["2012-04-11",30.69,30.96,29.93,30.2,492800.0],["2012-04-12",30.2,30.89,30.18,30.75,207100.0],["2012-04-13",30.61,31.2,30.61,30.74,201700.0],["2012-04-16",30.99,31.59,30.88,31.18,274900.0],["2012-04-17",31.4,31.87,31.01,31.45,365600.0],["2012-04-18",31.39,31.39,30.84,30.92,298300.0],["2012-04-19",30.83,31.28,30.11,30.34,524500.0],["2012-04-20",28.38,28.61,25.46,26.21,3670600.0],["2012-04-23",26.01,26.15,25.5,25.77,923200.0],["2012-04-24",25.87,26.52,25.62,26.33,718000.0],["2012-04-25",26.64,27.11,26.6,26.94,567400.0],["2012-04-26",26.9,27.22,26.9,27.1,501600.0],["2012-04-27",27.2,27.41,26.94,27.11,451000.0],["2012-04-30",26.7,27.07,26.5,26.79,613300.0],["2012-05-01",26.85,27.27,26.74,26.9,474000.0],["2012-05-02",26.6,26.92,26.1,26.5,291200.0],["2012-05-03",26.47,26.47,25.87,25.97,178600.0],["2012-05-04",25.86,25.93,25.38,25.43,265500.0],["2012-05-07",25.36,25.91,25.26,25.32,322400.0],["2012-05-08",25.21,25.35,24.66,24.99,432300.0],["2012-05-09",25.01,25.37,24.78,24.85,408900.0],["2012-05-10",25.09,25.51,24.89,25.1,208000.0],["2012-05-11",24.96,25.33,24.91,25.21,336800.0],["2012-05-14",24.95,25.22,24.73,24.73,522200.0],["2012-05-15",24.79,25.11,24.53,24.63,292000.0],["2012-05-16",24.73,24.82,24.16,24.19,307500.0],["2012-05-17",24.2,24.21,23.76,23.88,377500.0],["2012-05-18",23.87,24.11,23.73,23.77,548000.0],["2012-05-21",23.92,23.97,23.77,23.89,328200.0],["2012-05-22",23.9,24.28,23.82,23.95,348500.0],["2012-05-23",23.77,23.88,23.06,23.83,359000.0],["2012-05-24",23.81,24.0,23.6,23.94,221700.0],["2012-05-25",24.0,24.14,23.8,24.08,224600.0],["2012-05-29",24.25,24.97,24.15,24.4,191300.0],["2012-05-30",24.21,24.37,23.77,23.8,241500.0],["2012-05-31",23.76,23.92,23.3,23.6,325400.0],["2012-06-01",22.89,23.44,22.36,22.4,635000.0],["2012-06-04",22.44,22.6,21.91,22.34,333900.0],["2012-06-05",22.31,22.87,22.21,22.64,250600.0],["2012-06-06",22.8,23.02,22.57,22.86,329400.0],["2012-06-07",23.16,23.16,22.68,22.71,330900.0],["2012-06-08",22.64,22.8,22.38,22.7,192700.0],["2012-06-11",22.86,22.86,22.04,22.06,393300.0],["2012-06-12",22.24,22.62,22.07,22.61,342100.0],["2012-06-13",22.6,22.84,22.36,22.4,317100.0],["2012-06-14",22.38,22.88,22.25,22.37,296900.0],["2012-06-15",22.29,22.51,22.2,22.5,419400.0],["2012-06-18",22.32,22.57,22.14,22.22,216000.0],["2012-06-19",22.35,23.06,22.26,22.72,302200.0],["2012-06-20",22.66,22.79,22.42,22.68,232900.0],["2012-06-21",22.63,22.9,22.11,22.42,312500.0],["2012-06-22",22.51,22.65,22.28,22.38,871300.0],["2012-06-25",22.1,22.36,22.1,22.27,204600.0],["2012-06-26",22.31,22.38,22.02,22.24,127500.0],["2012-06-27",22.32,22.94,22.32,22.85,237800.0],["2012-06-28",22.72,22.8,22.4,22.8,128800.0],["2012-06-29",23.29,23.47,23.1,23.46,336400.0],["2012-07-02",23.47,23.51,22.73,23.38,500300.0],["2012-07-03",23.47,24.15,23.43,24.15,200100.0],["2012-07-05",24.03,24.17,23.83,23.85,795200.0],["2012-07-06",23.56,23.73,23.49,23.55,131300.0],["2012-07-09",23.46,23.69,23.31,23.6,313000.0],["2012-07-10",23.84,23.84,23.29,23.37,285400.0],["2012-07-11",23.34,23.49,23.05,23.41,306800.0],["2012-07-12",23.26,23.56,23.1,23.46,213000.0],["2012-07-13",23.51,24.13,23.42,24.03,271400.0],["2012-07-16",24.13,24.47,23.94,24.35,314300.0],["2012-07-17",24.44,24.66,24.21,24.49,236100.0],["2012-07-18",24.51,25.37,24.46,25.29,320600.0],["2012-07-19",25.34,25.43,25.07,25.13,453000.0],["2012-07-20",24.91,24.98,24.54,24.75,559200.0],["2012-07-23",24.45,24.51,23.86,24.3,235200.0],["2012-07-24",24.47,24.47,23.25,23.73,335600.0],["2012-07-25",22.57,23.15,22.19,22.79,1312700.0],["2012-07-26",22.9,23.06,21.98,22.11,753600.0],["2012-07-27",22.16,22.64,22.01,22.52,334600.0],["2012-07-30",22.38,22.6,22.25,22.52,239600.0],["2012-07-31",22.51,22.8,22.43,22.5,260800.0],["2012-08-01",22.56,22.77,21.82,21.83,261500.0],["2012-08-02",21.72,22.03,21.39,21.9,241300.0],["2012-08-03",22.14,22.63,22.06,22.49,137400.0],["2012-08-06",22.41,22.81,22.35,22.53,122600.0],["2012-08-07",22.6,23.21,22.52,23.02,191100.0],["2012-08-08",23.0,23.36,22.82,23.13,172400.0],["2012-08-09",23.02,23.39,22.81,23.01,136800.0],["2012-08-10",23.0,23.2,22.75,23.13,205000.0],["2012-08-13",23.02,23.16,22.68,23.02,167100.0],["2012-08-14",23.17,23.22,22.55,22.64,247600.0],["2012-08-15",22.68,23.19,22.53,23.1,173100.0],["2012-08-16",23.12,23.46,22.95,23.35,206400.0],["2012-08-17",23.27,23.49,23.11,23.4,147900.0],["2012-08-20",23.35,23.39,22.73,22.92,221400.0],["2012-08-21",23.06,23.64,23.04,23.33,187800.0],["2012-08-22",23.26,23.42,22.97,23.17,110400.0],["2012-08-23",23.04,23.17,22.77,22.79,146100.0],["2012-08-24",22.7,23.42,22.67,23.15,176200.0],["2012-08-27",23.19,23.31,22.92,23.05,142800.0],["2012-08-28",23.14,23.41,23.05,23.25,209100.0],["2012-08-29",23.23,23.36,23.0,23.31,172900.0],["2012-08-30",23.14,23.16,22.69,22.71,141800.0],["2012-08-31",22.92,22.98,22.5,22.65,242600.0],["2012-09-04",22.61,23.11,22.3,22.98,229200.0],["2012-09-05",22.94,22.94,22.22,22.43,213700.0],["2012-09-06",22.55,23.21,22.46,22.83,202700.0],["2012-09-07",22.97,23.45,22.73,23.44,284100.0],["2012-09-10",23.44,24.28,23.44,24.13,258800.0],["2012-09-11",24.06,24.21,23.76,23.88,141300.0],["2012-09-12",23.91,24.17,23.62,23.77,114000.0],["2012-09-13",23.81,24.5,23.49,24.39,255500.0],["2012-09-14",24.0,24.98,23.86,24.9,359300.0],["2012-09-17",24.83,24.89,24.11,24.31,244500.0],["2012-09-18",24.35,24.35,24.0,24.18,141400.0],["2012-09-19",24.38,24.38,23.87,24.2,149100.0],["2012-09-20",24.12,24.63,24.11,24.52,152400.0],["2012-09-21",24.86,24.93,24.46,24.52,532100.0],["2012-09-24",24.35,24.35,24.04,24.2,157300.0],["2012-09-25",24.25,24.28,23.2,23.23,243500.0],["2012-09-26",23.21,23.21,22.29,22.39,268000.0],["2012-09-27",22.5,23.08,22.32,23.08,187400.0],["2012-09-28",22.95,23.05,22.83,22.93,174000.0],["2012-10-01",23.15,23.25,22.96,23.13,186500.0],["2012-10-02",23.25,23.32,23.0,23.22,241100.0],["2012-10-03",23.25,23.45,22.6,22.77,202600.0],["2012-10-04",22.82,22.98,22.43,22.71,271000.0],["2012-10-05",22.76,22.9,21.78,21.91,462400.0],["2012-10-08",21.85,21.85,19.72,20.39,1870100.0],["2012-10-09",20.4,20.42,19.65,20.02,735000.0],["2012-10-10",20.0,20.09,19.04,19.29,811100.0],["2012-10-11",19.36,19.74,19.22,19.62,648400.0],["2012-10-12",19.53,19.56,18.45,18.94,753200.0],["2012-10-15",18.94,18.94,18.6,18.7,634000.0],["2012-10-16",18.71,19.0,18.71,18.79,597500.0],["2012-10-17",18.77,19.06,18.49,19.03,608300.0],["2012-10-18",19.03,19.79,19.03,19.63,470500.0],["2012-10-19",19.53,19.6,19.0,19.21,360600.0],["2012-10-22",19.11,19.44,19.11,19.41,284000.0],["2012-10-23",19.24,19.48,19.21,19.36,276400.0],["2012-10-24",19.49,19.56,19.32,19.5,206500.0],["2012-10-25",19.6,19.93,19.51,19.93,243600.0],["2012-10-26",19.87,20.01,19.7,19.89,178700.0],["2012-10-31",19.57,19.87,19.53,19.66,140900.0],["2012-11-01",19.73,19.95,19.51,19.87,219500.0],["2012-11-02",19.9,20.04,19.57,19.74,220700.0],["2012-11-05",19.8,20.64,19.8,20.37,424700.0],["2012-11-06",20.5,20.99,20.33,20.75,433600.0],["2012-11-07",18.94,19.15,17.02,17.81,1573700.0],["2012-11-08",17.6,17.93,17.52,17.56,813300.0],["2012-11-09",17.53,18.24,17.5,17.91,477300.0],["2012-11-12",18.03,18.03,17.3,17.32,286000.0],["2012-11-13",17.29,17.3,16.92,17.24,278100.0],["2012-11-14",17.25,17.28,16.8,16.87,326800.0],["2012-11-15",16.9,17.0,16.65,16.94,335500.0],["2012-11-16",16.88,17.0,16.57,16.91,212300.0],["2012-11-19",17.08,17.85,17.04,17.83,591500.0],["2012-11-20",17.76,17.81,17.4,17.57,349200.0],["2012-11-21",17.66,18.15,17.25,18.07,131700.0],["2012-11-23",18.18,18.24,18.01,18.11,99700.0],["2012-11-26",18.08,18.72,18.01,18.71,426400.0],["2012-11-27",18.65,18.94,18.59,18.76,361200.0],["2012-11-28",18.63,18.83,18.28,18.73,432500.0],["2012-11-29",18.94,19.32,18.57,19.3,1862100.0],["2012-11-30",19.35,19.35,19.14,19.22,356100.0],["2012-12-03",19.34,19.41,18.99,19.09,221700.0],["2012-12-04",19.02,19.3,18.67,18.91,419100.0],["2012-12-05",18.96,19.29,18.7,19.1,256000.0],["2012-12-06",19.11,19.16,18.8,18.9,331700.0],["2012-12-07",19.02,19.21,18.85,19.17,113900.0],["2012-12-10",19.16,19.29,19.0,19.18,743200.0],["2012-12-11",19.29,19.89,19.24,19.68,397600.0],["2012-12-12",19.78,19.81,19.29,19.4,361000.0],["2012-12-13",19.35,19.48,19.16,19.35,337000.0],["2012-12-14",18.77,18.97,18.19,18.62,576400.0],["2012-12-17",18.66,19.25,18.66,19.25,239800.0],["2012-12-18",19.1,19.57,19.1,19.55,403900.0],["2012-12-19",19.6,19.85,19.52,19.73,958900.0],["2012-12-20",19.74,19.85,19.58,19.83,374400.0],["2012-12-21",19.48,19.94,19.45,19.89,1108900.0],["2012-12-24",19.85,19.99,19.71,19.99,87300.0],["2012-12-26",20.0,20.06,19.81,19.86,185700.0],["2012-12-27",19.82,19.92,19.52,19.65,227400.0],["2012-12-28",19.49,19.8,19.47,19.6,200100.0],["2012-12-31",19.58,19.9,19.36,19.89,333700.0],["2013-01-02",20.3,20.3,20.08,20.19,559000.0],["2013-01-03",20.16,20.3,20.05,20.07,282500.0],["2013-01-04",20.18,20.5,20.08,20.31,299600.0],["2013-01-07",20.27,20.46,20.2,20.29,141900.0],["2013-01-08",20.22,20.38,20.01,20.34,202500.0],["2013-01-09",20.4,21.05,20.35,20.79,332200.0],["2013-01-10",20.9,20.9,20.56,20.76,216700.0],["2013-01-11",20.82,20.83,20.45,20.51,373000.0],["2013-01-14",20.46,20.78,20.43,20.66,450900.0],["2013-01-15",20.59,20.65,20.42,20.54,283400.0],["2013-01-16",20.43,20.44,20.12,20.13,333600.0],["2013-01-17",20.29,20.71,20.25,20.5,386400.0],["2013-01-18",20.5,20.61,20.36,20.49,180900.0],["2013-01-22",20.5,20.74,20.07,20.68,434800.0],["2013-01-23",20.9,23.6,20.89,23.13,1162300.0],["2013-01-24",23.32,24.06,23.28,23.31,537400.0],["2013-01-25",23.49,23.55,23.19,23.47,317400.0],["2013-01-28",23.49,23.59,22.68,22.79,411600.0],["2013-01-29",22.7,22.78,22.24,22.7,516200.0],["2013-01-30",22.6,22.66,22.1,22.25,349000.0],["2013-01-31",22.15,22.4,22.04,22.2,390100.0],["2013-02-01",22.38,22.38,21.86,21.91,481000.0],["2013-02-04",21.7,21.7,20.81,21.08,766800.0],["2013-02-05",21.25,21.3,20.44,21.24,700400.0],["2013-02-06",21.18,21.56,20.88,21.5,574900.0],["2013-02-07",21.55,21.55,20.96,21.23,461000.0],["2013-02-08",21.14,21.36,20.91,21.33,433800.0],["2013-02-11",21.26,21.42,21.14,21.3,375200.0],["2013-02-12",21.28,21.51,21.19,21.5,255600.0],["2013-02-13",21.62,21.86,21.48,21.78,694300.0],["2013-02-14",21.73,22.23,21.73,22.09,340100.0],["2013-02-15",22.25,22.46,21.95,22.06,431500.0],["2013-02-19",22.17,22.41,22.05,22.37,337000.0],["2013-02-20",22.46,22.65,21.84,21.86,698200.0],["2013-02-21",21.8,21.98,21.41,21.63,241600.0],["2013-02-22",21.8,21.86,21.47,21.67,251000.0],["2013-02-25",21.82,21.84,20.98,21.01,262000.0],["2013-02-26",21.01,21.08,20.66,20.82,341200.0],["2013-02-27",20.81,21.03,20.75,20.82,221100.0],["2013-02-28",20.83,21.02,20.65,20.68,205000.0],["2013-03-01",20.45,21.02,20.34,20.98,219900.0],["2013-03-04",20.86,21.14,20.51,21.01,233700.0],["2013-03-05",21.12,21.29,20.86,21.19,270700.0],["2013-03-06",21.25,21.45,21.04,21.41,168200.0],["2013-03-07",21.36,21.6,21.33,21.59,224700.0],["2013-03-08",21.75,21.92,21.38,21.69,194000.0],["2013-03-11",21.54,21.59,21.37,21.4,207600.0],["2013-03-12",21.36,21.36,21.12,21.27,132500.0],["2013-03-13",21.33,21.33,21.03,21.12,105500.0],["2013-03-14",21.17,21.47,20.95,21.13,288200.0],["2013-03-15",21.2,21.87,21.03,21.43,473000.0],["2013-03-18",21.3,21.59,21.16,21.24,130200.0],["2013-03-19",21.35,21.41,20.65,20.89,190900.0],["2013-03-20",21.1,21.1,20.68,20.89,140100.0],["2013-03-21",20.73,21.0,20.58,20.6,115400.0],["2013-03-22",20.74,20.81,20.52,20.72,83200.0],["2013-03-25",20.89,21.14,20.61,20.77,183700.0],["2013-03-26",20.87,21.46,20.85,21.39,368300.0],["2013-03-27",21.23,21.66,21.19,21.37,201100.0],["2013-03-28",21.42,21.43,21.1,21.3,136100.0],["2013-04-01",21.25,21.35,20.62,20.85,289800.0],["2013-04-02",20.0,20.17,19.35,19.58,1002200.0],["2013-04-03",19.65,19.65,19.04,19.13,467800.0],["2013-04-04",19.11,19.36,18.71,19.25,396900.0],["2013-04-05",18.88,19.13,18.71,19.05,266900.0],["2013-04-08",19.08,19.43,19.01,19.4,283700.0],["2013-04-09",19.48,19.54,19.15,19.15,229300.0],["2013-04-10",19.27,19.82,19.27,19.78,233100.0],["2013-04-11",19.78,20.23,19.62,20.09,267300.0],["2013-04-12",20.05,20.1,19.14,19.27,419900.0],["2013-04-15",19.16,19.16,17.76,18.01,1011900.0],["2013-04-16",18.25,18.31,17.95,18.2,527000.0],["2013-04-17",18.02,18.14,17.56,17.86,350400.0],["2013-04-18",17.85,18.1,17.74,18.04,315600.0],["2013-04-19",18.13,18.19,17.39,17.75,584000.0],["2013-04-22",17.69,17.9,17.36,17.74,383300.0],["2013-04-23",17.88,17.91,17.13,17.19,687600.0],["2013-04-24",17.06,17.17,16.75,17.0,799500.0],["2013-04-25",17.02,17.61,17.02,17.33,409800.0],["2013-04-26",17.3,17.41,17.01,17.04,682100.0],["2013-04-29",17.15,17.3,16.65,16.77,937700.0],["2013-04-30",16.75,17.07,16.73,16.9,586700.0],["2013-05-01",17.5,18.27,17.25,18.03,894000.0],["2013-05-02",18.66,19.49,18.57,19.26,665800.0],["2013-05-03",19.6,19.75,19.06,19.58,643500.0],["2013-05-06",19.54,19.8,19.21,19.35,350100.0],["2013-05-07",19.36,19.36,18.84,19.23,339200.0],["2013-05-08",19.11,19.27,18.77,19.2,349400.0],["2013-05-09",19.13,19.3,18.98,19.07,231200.0],["2013-05-10",19.06,19.1,18.55,18.97,274900.0],["2013-05-13",18.88,18.94,18.55,18.66,400100.0],["2013-05-14",18.64,18.98,18.56,18.91,316300.0],["2013-05-15",18.77,19.04,18.68,19.0,250300.0],["2013-05-16",18.9,19.16,18.78,18.91,193900.0],["2013-05-17",18.92,19.02,18.74,19.02,210800.0],["2013-05-20",19.02,19.15,18.82,19.1,260100.0],["2013-05-21",19.05,19.15,18.94,19.07,322800.0],["2013-05-22",19.03,19.12,18.42,18.56,255800.0],["2013-05-23",18.42,18.92,18.4,18.81,268400.0],["2013-05-24",18.47,18.96,18.22,18.87,210500.0],["2013-05-28",19.19,19.59,18.83,19.58,370100.0],["2013-05-29",19.5,19.5,19.08,19.37,178400.0],["2013-05-30",19.41,19.85,19.31,19.74,219100.0],["2013-05-31",19.54,19.74,19.13,19.13,252000.0],["2013-06-03",19.18,19.36,18.76,19.25,350300.0],["2013-06-04",19.24,19.4,18.89,19.11,158500.0],["2013-06-05",19.11,19.27,18.87,18.98,123300.0],["2013-06-06",18.95,19.23,18.8,19.23,177600.0],["2013-06-07",19.41,19.41,18.98,19.16,171700.0],["2013-06-10",19.11,19.37,18.94,19.25,303100.0],["2013-06-11",19.0,19.25,18.85,19.15,149900.0],["2013-06-12",19.28,19.6,18.84,18.9,161800.0],["2013-06-13",18.87,19.29,18.69,19.28,137100.0],["2013-06-14",19.26,19.3,18.63,18.88,168000.0],["2013-06-17",19.1,19.23,18.81,19.17,193800.0],["2013-06-18",19.24,19.53,19.13,19.3,216000.0],["2013-06-19",19.25,19.31,19.0,19.11,104100.0],["2013-06-20",18.82,18.89,18.25,18.38,359500.0],["2013-06-21",18.42,18.66,17.94,18.4,888900.0],["2013-06-24",18.34,18.58,18.1,18.38,374700.0],["2013-06-25",18.59,18.59,18.41,18.5,194200.0],["2013-06-26",17.7,17.89,17.05,17.35,404100.0],["2013-06-27",17.45,17.5,17.07,17.1,232600.0],["2013-06-28",17.0,17.24,16.83,16.91,1636300.0],["2013-07-01",15.83,17.54,15.57,17.46,625100.0],["2013-07-02",17.59,17.93,17.2,17.42,374500.0],["2013-07-03",17.8,18.85,17.78,18.68,289200.0],["2013-07-05",18.96,18.96,18.27,18.42,210800.0],["2013-07-08",18.42,18.61,18.13,18.3,212900.0],["2013-07-09",18.4,18.74,18.21,18.71,201800.0],["2013-07-10",18.68,19.0,18.53,18.88,192200.0],["2013-07-11",19.04,19.04,18.47,18.73,265200.0],["2013-07-12",18.71,19.01,18.71,18.89,125500.0],["2013-07-15",18.76,18.92,18.45,18.48,227900.0],["2013-07-16",18.46,18.52,17.88,18.29,246200.0],["2013-07-17",18.41,18.65,18.31,18.63,113600.0],["2013-07-18",18.66,18.88,18.55,18.74,135700.0],["2013-07-19",18.66,18.85,18.31,18.57,234400.0],["2013-07-22",18.5,19.28,18.5,19.17,282000.0],["2013-07-23",19.19,19.26,18.94,19.2,210100.0],["2013-07-24",19.31,19.44,18.83,18.94,153000.0],["2013-07-25",18.77,18.8,18.18,18.63,233900.0],["2013-07-26",18.46,18.59,17.91,18.17,220600.0],["2013-07-29",18.09,18.15,17.78,17.97,179600.0],["2013-07-30",17.97,18.27,17.47,18.22,368300.0],["2013-07-31",18.31,18.55,17.96,18.08,222300.0],["2013-08-01",18.18,18.56,18.05,18.52,216500.0],["2013-08-02",18.4,18.57,18.38,18.53,222000.0],["2013-08-05",18.47,18.47,17.9,18.03,276200.0],["2013-08-06",17.93,18.06,17.8,17.95,230800.0],["2013-08-07",17.9,18.01,17.83,17.88,193000.0],["2013-08-08",17.91,17.99,17.64,17.86,147600.0],["2013-08-09",17.84,17.9,17.55,17.66,114500.0],["2013-08-12",17.6,18.01,17.58,18.01,249700.0],["2013-08-13",17.96,18.13,17.71,18.1,116500.0],["2013-08-14",18.1,18.17,17.84,18.11,229700.0],["2013-08-15",17.95,18.0,17.71,17.79,130900.0],["2013-08-16",17.7,18.02,17.7,17.77,173400.0],["2013-08-19",17.69,17.9,17.31,17.35,167800.0],["2013-08-20",17.34,17.59,17.12,17.41,235900.0],["2013-08-21",17.36,17.45,17.02,17.18,171800.0],["2013-08-22",17.18,17.52,17.08,17.45,129500.0],["2013-08-23",17.44,17.58,17.21,17.4,161600.0],["2013-08-26",17.39,17.39,17.17,17.18,224900.0],["2013-08-27",17.04,17.19,16.93,17.02,337400.0],["2013-08-28",17.03,17.09,16.91,16.93,167400.0],["2013-08-29",17.0,17.3,16.94,17.07,265700.0],["2013-08-30",17.04,17.1,16.87,16.98,263000.0],["2013-09-03",17.2,17.25,16.94,17.05,194600.0],["2013-09-04",17.08,17.55,17.05,17.41,201600.0],["2013-09-05",17.36,17.52,17.06,17.4,149300.0],["2013-09-06",17.53,17.53,16.91,17.29,102400.0],["2013-09-09",17.3,17.57,17.16,17.52,160200.0],["2013-09-10",17.56,17.81,17.42,17.81,244800.0],["2013-09-11",17.71,17.86,17.61,17.63,141700.0],["2013-09-12",17.6,17.79,17.6,17.65,166300.0],["2013-09-13",17.71,17.84,17.5,17.58,128400.0],["2013-09-16",17.84,17.88,17.62,17.71,151800.0],["2013-09-17",17.69,17.81,17.55,17.81,177100.0],["2013-09-18",17.77,18.08,17.76,18.08,260300.0],["2013-09-19",18.16,18.16,17.8,18.04,137800.0],["2013-09-20",18.03,18.12,17.75,18.0,883000.0],["2013-09-23",17.98,18.08,17.81,18.0,188700.0],["2013-09-24",18.05,18.16,17.91,18.05,405700.0],["2013-09-25",18.03,18.03,17.41,17.42,207300.0],["2013-09-26",17.45,17.59,17.2,17.39,237300.0],["2013-09-27",17.29,17.29,16.85,16.9,363500.0],["2013-09-30",16.77,16.89,16.61,16.87,343000.0],["2013-10-01",16.9,17.03,16.81,17.02,322000.0],["2013-10-02",17.21,17.21,16.6,16.62,366200.0],["2013-10-03",16.62,16.7,15.93,16.09,518800.0],["2013-10-04",16.07,16.18,15.94,16.04,257500.0],["2013-10-07",15.93,15.98,15.68,15.87,310700.0],["2013-10-08",15.91,15.99,15.8,15.8,202000.0],["2013-10-09",15.81,15.85,15.63,15.76,332800.0],["2013-10-10",15.91,16.02,15.78,15.89,267600.0],["2013-10-11",15.81,16.08,15.7,16.08,425400.0],["2013-10-14",15.99,16.04,15.9,16.02,296200.0],["2013-10-15",16.0,16.09,15.63,15.86,263000.0],["2013-10-16",15.92,15.99,15.56,15.9,512700.0],["2013-10-17",15.79,15.93,15.79,15.92,363800.0],["2013-10-18",16.04,16.35,15.9,16.18,595100.0],["2013-10-21",16.18,16.28,16.09,16.12,283500.0],["2013-10-22",16.16,16.17,16.0,16.12,204900.0],["2013-10-23",16.03,16.13,16.02,16.04,184300.0],["2013-10-24",16.01,16.07,15.77,15.82,383800.0],["2013-10-25",15.88,15.88,15.45,15.74,289300.0],["2013-10-28",15.72,15.99,15.58,15.91,220600.0],["2013-10-29",15.98,16.1,15.9,15.95,339100.0],["2013-10-30",15.99,16.3,15.86,15.91,294200.0],["2013-10-31",15.89,15.91,15.58,15.73,268800.0],["2013-11-01",15.73,15.77,15.46,15.52,325300.0],["2013-11-04",15.53,15.71,15.45,15.71,240100.0],["2013-11-05",15.61,15.65,15.41,15.46,377500.0],["2013-11-06",15.47,15.7,15.44,15.52,175000.0],["2013-11-07",14.74,14.8,13.2,13.58,2289800.0],["2013-11-08",13.59,13.79,11.3,11.34,2663200.0],["2013-11-11",11.34,12.07,11.34,11.96,1613800.0],["2013-11-12",11.98,12.0,11.74,11.79,623400.0],["2013-11-13",11.8,11.84,11.64,11.79,313700.0],["2013-11-14",11.79,12.12,11.63,12.05,479200.0],["2013-11-15",12.04,12.12,11.65,11.8,364400.0],["2013-11-18",11.87,12.3,11.87,12.24,496400.0],["2013-11-19",12.28,12.31,11.97,12.13,353200.0],["2013-11-20",12.14,12.16,11.8,11.84,289400.0],["2013-11-21",11.83,12.29,11.69,12.14,489300.0],["2013-11-22",12.16,12.16,11.75,11.94,584900.0],["2013-11-25",11.97,11.97,11.66,11.79,645600.0],["2013-11-26",11.78,11.85,11.68,11.75,365800.0],["2013-11-27",11.73,11.81,11.65,11.71,442800.0],["2013-11-29",11.76,11.77,11.64,11.68,234500.0],["2013-12-02",11.67,11.71,11.38,11.48,497400.0],["2013-12-03",11.42,11.45,10.74,10.89,1000300.0],["2013-12-04",10.89,11.38,10.89,11.22,416200.0],["2013-12-05",11.26,11.26,10.88,11.08,359300.0],["2013-12-06",11.15,11.33,10.95,11.01,428400.0],["2013-12-09",10.64,10.77,9.85,10.33,1140900.0],["2013-12-10",10.4,10.76,10.26,10.31,523100.0],["2013-12-11",10.3,10.39,10.02,10.12,579200.0],["2013-12-12",10.14,10.22,9.99,10.12,544000.0],["2013-12-13",10.1,10.5,10.07,10.31,374100.0],["2013-12-16",10.39,10.66,10.32,10.62,591600.0],["2013-12-17",10.62,10.75,10.43,10.48,517400.0],["2013-12-18",10.52,10.73,10.42,10.58,894900.0],["2013-12-19",10.53,10.69,10.47,10.59,410000.0],["2013-12-20",10.64,11.13,10.6,11.08,1252600.0],["2013-12-23",11.1,11.24,10.86,10.88,625100.0],["2013-12-24",10.9,11.07,10.9,10.93,266000.0],["2013-12-26",10.95,11.08,10.91,11.0,391100.0],["2013-12-27",11.06,11.23,10.97,11.21,392300.0],["2013-12-30",11.22,11.45,11.21,11.31,436800.0],["2013-12-31",11.36,11.73,11.28,11.69,490100.0],["2014-01-02",11.69,11.7,11.3,11.5,622900.0],["2014-01-03",11.53,11.92,11.37,11.75,420600.0],["2014-01-06",11.8,11.8,11.44,11.53,501900.0],["2014-01-07",11.6,11.62,11.19,11.38,568800.0],["2014-01-08",11.41,11.6,11.33,11.58,546500.0],["2014-01-09",11.54,11.58,10.93,10.97,437900.0],["2014-01-10",10.97,11.19,10.92,11.1,518300.0],["2014-01-13",11.09,11.18,10.87,10.94,384600.0],["2014-01-14",10.99,11.06,10.66,10.99,575000.0],["2014-01-15",11.01,11.1,10.91,10.99,324900.0],["2014-01-16",10.93,11.0,10.74,10.78,271100.0],["2014-01-17",10.8,10.8,10.26,10.4,605400.0],["2014-01-21",10.41,10.53,10.16,10.44,423600.0],["2014-01-22",10.48,10.48,10.35,10.38,232500.0],["2014-01-23",10.33,10.48,10.07,10.26,586600.0],["2014-01-24",10.16,10.34,10.06,10.1,514600.0],["2014-01-27",10.1,10.27,9.86,9.93,776200.0],["2014-01-28",9.93,10.0,9.22,9.35,1159500.0],["2014-01-29",11.16,11.88,10.71,11.25,4561400.0],["2014-01-30",11.14,11.72,11.01,11.29,989000.0],["2014-01-31",11.12,11.25,10.97,10.98,653100.0],["2014-02-03",11.35,11.37,10.92,11.0,824300.0],["2014-02-04",11.07,11.3,10.97,11.08,800500.0],["2014-02-05",11.06,11.15,10.82,10.98,767600.0],["2014-02-06",11.03,11.41,10.91,11.31,464400.0],["2014-02-07",11.38,11.44,11.08,11.33,412700.0],["2014-02-10",11.37,12.49,11.31,12.11,1359800.0],["2014-02-11",12.23,12.87,12.1,12.62,1177900.0],["2014-02-12",12.61,12.8,12.15,12.43,746900.0],["2014-02-13",12.36,13.39,12.25,13.31,762400.0],["2014-02-14",13.34,13.55,12.96,13.15,575300.0],["2014-02-18",13.15,13.24,12.84,13.11,434400.0],["2014-02-19",13.01,13.05,12.72,12.73,404600.0],["2014-02-20",12.7,12.83,12.01,12.18,1195600.0],["2014-02-21",12.22,12.62,12.15,12.55,626300.0],["2014-02-24",12.61,13.26,12.5,12.94,745400.0],["2014-02-25",12.92,13.09,12.58,12.69,403800.0],["2014-02-26",12.71,12.86,12.1,12.32,633700.0],["2014-02-27",12.33,12.6,12.15,12.55,387400.0],["2014-02-28",12.57,12.84,12.46,12.64,572100.0],["2014-03-03",12.5,12.52,12.11,12.27,461500.0],["2014-03-04",12.41,12.99,12.41,12.72,449100.0],["2014-03-05",12.67,12.99,12.56,12.89,437100.0],["2014-03-06",12.9,13.08,12.75,12.82,345400.0],["2014-03-07",12.85,13.41,12.85,13.05,506400.0],["2014-03-10",13.04,13.21,12.71,12.9,417200.0],["2014-03-11",12.93,13.08,12.74,12.82,243900.0],["2014-03-12",12.74,12.88,12.73,12.8,263700.0],["2014-03-13",12.84,13.11,12.14,12.29,672500.0],["2014-03-14",12.21,12.48,12.07,12.12,502100.0],["2014-03-17",12.11,12.24,12.02,12.19,359800.0],["2014-03-18",12.22,12.56,12.22,12.44,397900.0],["2014-03-19",12.47,12.59,12.24,12.27,378400.0],["2014-03-20",12.22,12.36,12.15,12.21,270900.0],["2014-03-21",12.22,12.41,12.16,12.23,784300.0],["2014-03-24",12.23,12.53,10.89,11.37,1262500.0],["2014-03-25",11.47,11.69,11.17,11.18,403000.0],["2014-03-26",11.25,11.52,10.58,10.7,814900.0],["2014-03-27",10.7,11.06,10.55,10.8,356500.0],["2014-03-28",10.79,11.13,10.69,10.84,251800.0],["2014-03-31",10.94,11.06,10.76,10.79,352500.0],["2014-04-01",10.8,11.3,10.8,11.19,486700.0],["2014-04-02",11.28,11.56,11.22,11.54,572800.0],["2014-04-03",11.6,11.64,11.16,11.16,437300.0],["2014-04-04",11.24,11.4,10.82,10.93,393700.0],["2014-04-07",10.84,10.88,10.54,10.63,727500.0],["2014-04-08",10.84,10.87,10.5,10.63,515100.0],["2014-04-09",10.68,10.8,10.52,10.74,319600.0],["2014-04-10",10.99,11.47,10.72,11.22,901800.0],["2014-04-11",11.09,11.26,10.9,11.11,456700.0],["2014-04-14",11.25,11.34,11.01,11.16,360800.0],["2014-04-15",11.23,11.24,10.91,11.05,425200.0],["2014-04-16",11.1,11.17,11.0,11.02,338500.0],["2014-04-17",11.04,11.14,10.96,11.0,290100.0],["2014-04-21",11.05,11.19,10.98,11.08,280100.0],["2014-04-22",11.07,11.21,11.02,11.14,308200.0],["2014-04-23",11.16,11.37,11.0,11.0,355800.0],["2014-04-24",11.01,11.25,10.97,11.0,267800.0],["2014-04-25",10.99,11.17,10.9,11.12,348000.0],["2014-04-28",11.14,11.16,10.91,11.04,624500.0],["2014-04-29",11.11,11.22,11.0,11.08,376100.0],["2014-04-30",10.97,11.04,9.8,10.43,1528000.0],["2014-05-01",10.38,10.7,10.22,10.6,534500.0],["2014-05-02",10.62,10.97,10.62,10.76,387300.0],["2014-05-05",10.71,10.75,10.47,10.57,370100.0],["2014-05-06",10.52,10.61,10.38,10.41,318000.0],["2014-05-07",10.45,10.45,10.23,10.37,380300.0],["2014-05-08",10.37,10.82,10.32,10.44,282100.0],["2014-05-09",10.4,10.77,10.27,10.68,251900.0],["2014-05-12",10.7,11.31,10.7,11.2,684800.0],["2014-05-13",11.16,11.21,10.87,11.08,338800.0],["2014-05-14",11.04,11.08,10.6,10.6,404100.0],["2014-05-15",10.54,10.58,10.3,10.47,376200.0],["2014-05-16",10.45,10.61,10.32,10.59,343200.0],["2014-05-19",10.53,10.68,10.5,10.59,290900.0],["2014-05-20",10.55,10.57,10.32,10.46,390800.0],["2014-05-21",10.45,12.48,10.45,12.45,1355800.0],["2014-05-22",12.31,12.97,12.27,12.89,760600.0],["2014-05-23",13.03,13.08,12.41,12.48,507900.0],["2014-05-27",12.51,12.61,12.29,12.61,382400.0],["2014-05-28",12.54,12.7,12.43,12.49,315300.0],["2014-05-29",12.57,12.57,12.35,12.48,237800.0],["2014-05-30",12.48,12.51,12.07,12.22,383300.0],["2014-06-02",12.2,12.4,12.03,12.29,243300.0],["2014-06-03",12.21,12.24,11.86,11.9,355900.0],["2014-06-04",11.83,12.11,11.83,12.08,209200.0],["2014-06-05",12.16,12.44,11.92,12.34,240500.0],["2014-06-06",12.43,12.78,12.35,12.68,281700.0],["2014-06-09",12.65,12.85,12.49,12.76,179500.0],["2014-06-10",12.74,12.83,12.64,12.67,167200.0],["2014-06-11",12.64,12.96,12.51,12.68,219500.0],["2014-06-12",12.71,12.76,12.13,12.38,343800.0],["2014-06-13",12.36,12.46,12.05,12.3,276400.0],["2014-06-16",12.26,12.5,12.09,12.43,181900.0],["2014-06-17",12.39,12.65,11.72,11.9,1137100.0],["2014-06-18",11.8,11.84,11.43,11.61,9026600.0],["2014-06-19",11.61,11.75,11.5,11.58,1902400.0],["2014-06-20",11.63,11.71,11.45,11.6,1159300.0],["2014-06-23",11.66,11.76,11.33,11.55,1026600.0],["2014-06-24",11.77,11.91,11.3,11.45,1159900.0],["2014-06-25",11.34,11.66,11.24,11.6,1311700.0],["2014-06-26",11.63,11.66,11.42,11.53,296200.0],["2014-06-27",11.47,11.57,11.39,11.47,786300.0],["2014-06-30",11.49,11.61,11.33,11.55,626400.0],["2014-07-01",11.56,11.8,11.51,11.67,918700.0],["2014-07-02",11.72,11.83,11.6,11.65,339700.0],["2014-07-03",11.73,11.86,11.57,11.74,706400.0],["2014-07-07",11.73,11.74,11.59,11.68,566100.0],["2014-07-08",11.63,11.7,11.56,11.59,762000.0],["2014-07-09",11.6,11.74,11.51,11.58,340100.0],["2014-07-10",11.36,11.57,11.29,11.31,726200.0],["2014-07-11",11.25,11.35,10.97,11.2,824400.0],["2014-07-14",11.19,11.3,11.0,11.11,576100.0],["2014-07-15",11.12,11.22,10.98,11.1,447600.0],["2014-07-16",11.17,11.17,10.99,11.09,386100.0],["2014-07-17",11.04,11.2,10.99,11.06,696000.0],["2014-07-18",11.02,11.15,10.97,11.12,427400.0],["2014-07-21",10.2,10.28,9.5,9.76,4699400.0],["2014-07-22",9.76,9.83,9.43,9.53,2209700.0],["2014-07-23",9.52,9.72,9.49,9.66,1330900.0],["2014-07-24",9.68,9.98,9.67,9.77,1096900.0],["2014-07-25",9.75,9.75,9.49,9.55,384400.0],["2014-07-28",9.56,9.69,9.42,9.51,858000.0],["2014-07-29",9.54,9.84,9.48,9.74,716700.0],["2014-07-30",9.78,10.31,9.75,9.95,1191300.0],["2014-07-31",9.7,9.95,9.66,9.79,1154500.0],["2014-08-01",9.77,9.8,9.29,9.31,1022800.0],["2014-08-04",9.35,9.55,9.31,9.51,864800.0],["2014-08-05",9.5,9.72,9.39,9.51,367000.0],["2014-08-06",9.44,9.7,9.44,9.59,429900.0],["2014-08-07",9.65,9.72,9.48,9.65,555600.0],["2014-08-08",9.66,9.82,9.54,9.7,412600.0],["2014-08-11",9.74,9.86,9.68,9.75,330000.0],["2014-08-12",9.74,9.79,9.6,9.7,418600.0],["2014-08-13",9.71,9.87,9.65,9.78,452300.0],["2014-08-14",9.83,9.98,9.72,9.8,595100.0],["2014-08-15",9.97,10.22,9.79,10.04,1353700.0],["2014-08-18",10.15,10.42,10.1,10.41,496900.0],["2014-08-19",10.49,10.79,10.43,10.75,805900.0],["2014-08-20",10.82,10.96,10.62,10.74,510200.0],["2014-08-21",10.72,10.79,10.6,10.7,272300.0],["2014-08-22",10.7,10.8,10.52,10.58,231000.0],["2014-08-25",10.59,10.71,10.38,10.5,302900.0],["2014-08-26",10.5,10.64,10.41,10.59,368700.0],["2014-08-27",10.58,10.7,10.43,10.48,329300.0],["2014-08-28",10.41,10.64,10.34,10.51,294700.0],["2014-08-29",10.52,10.66,10.43,10.63,346100.0],["2014-09-02",10.64,10.79,10.49,10.68,541400.0],["2014-09-03",10.74,10.91,10.67,10.74,398000.0],["2014-09-04",10.78,10.78,10.26,10.4,659400.0],["2014-09-05",10.3,10.38,10.22,10.29,325400.0],["2014-09-08",10.23,10.27,10.03,10.12,482800.0],["2014-09-09",10.12,10.26,10.09,10.2,591800.0],["2014-09-10",10.18,10.26,10.03,10.15,315000.0],["2014-09-11",10.12,10.35,10.09,10.34,447200.0],["2014-09-12",10.37,10.39,10.09,10.2,297500.0],["2014-09-15",10.17,10.43,10.07,10.38,382000.0],["2014-09-16",10.33,10.63,10.31,10.45,501200.0],["2014-09-17",10.5,10.89,10.5,10.88,666300.0],["2014-09-18",10.95,10.99,10.67,10.69,501200.0],["2014-09-19",10.7,10.87,10.46,10.48,1178600.0],["2014-09-22",10.43,10.43,10.24,10.3,420600.0],["2014-09-23",10.26,10.38,10.09,10.12,297700.0],["2014-09-24",10.17,10.19,10.03,10.18,351900.0],["2014-09-25",10.12,10.18,9.76,9.93,404600.0],["2014-09-26",9.95,10.04,9.88,9.96,215500.0],["2014-09-29",9.88,9.99,9.78,9.93,454300.0],["2014-09-30",9.96,9.99,9.87,9.91,633300.0],["2014-10-01",9.9,10.24,9.79,9.92,480000.0],["2014-10-02",9.93,10.12,9.79,10.04,325800.0],["2014-10-03",10.14,10.14,9.76,9.79,347900.0],["2014-10-06",9.81,10.49,9.75,9.95,547100.0],["2014-10-07",8.43,9.36,8.25,8.96,3544400.0],["2014-10-08",9.01,9.1,8.69,9.01,1015900.0],["2014-10-09",8.98,9.1,8.72,8.72,1606500.0],["2014-10-10",8.66,8.85,8.57,8.65,674100.0],["2014-10-13",8.62,8.81,8.61,8.72,464100.0],["2014-10-14",8.85,9.04,8.68,8.95,585000.0],["2014-10-15",8.89,9.48,8.8,9.39,869400.0],["2014-10-16",9.35,9.59,9.1,9.55,447700.0],["2014-10-17",9.68,9.68,9.12,9.17,367800.0],["2014-10-20",9.14,10.31,9.08,9.93,1197500.0],["2014-10-21",9.97,10.01,9.75,9.9,436200.0],["2014-10-22",9.88,9.97,9.65,9.68,365900.0],["2014-10-23",9.75,10.1,9.74,9.89,611300.0],["2014-10-24",9.93,10.49,9.93,10.47,590200.0],["2014-10-27",10.39,10.4,10.06,10.17,444100.0],["2014-10-28",9.89,10.46,9.82,10.44,519000.0],["2014-10-29",10.5,10.76,10.4,10.65,488000.0],["2014-10-30",10.65,10.93,10.65,10.92,751800.0],["2014-10-31",11.0,11.33,10.92,11.28,718600.0],["2014-11-03",11.28,11.28,10.75,10.76,505200.0],["2014-11-04",10.75,10.83,10.55,10.83,532800.0],["2014-11-05",10.89,11.04,10.74,10.89,288600.0],["2014-11-06",10.94,11.1,10.87,11.06,714600.0],["2014-11-07",10.79,11.05,10.24,10.88,660400.0],["2014-11-10",10.83,11.02,10.75,10.99,609600.0],["2014-11-11",11.02,11.15,10.86,10.94,378400.0],["2014-11-12",10.87,11.28,10.84,11.28,614900.0],["2014-11-13",11.36,11.69,11.11,11.18,600700.0],["2014-11-14",11.16,11.16,10.89,10.97,540700.0],["2014-11-17",10.97,10.98,10.68,10.77,482700.0],["2014-11-18",10.8,10.84,10.52,10.8,337800.0],["2014-11-19",10.75,10.81,10.5,10.68,319300.0],["2014-11-20",10.64,10.91,10.64,10.89,268400.0],["2014-11-21",10.99,11.01,10.8,10.94,312100.0],["2014-11-24",10.92,11.03,10.85,10.94,390400.0],["2014-11-25",10.98,11.01,10.82,10.99,373800.0],["2014-11-26",10.96,11.02,10.9,10.96,216300.0],["2014-11-28",10.4,11.1,10.4,10.89,489200.0],["2014-12-01",10.83,10.84,10.52,10.66,415800.0],["2014-12-02",10.71,10.72,10.36,10.43,381500.0],["2014-12-03",10.4,10.68,10.36,10.4,318700.0],["2014-12-04",10.37,10.65,10.17,10.53,477100.0],["2014-12-05",10.86,11.09,10.49,10.58,811300.0],["2014-12-08",10.51,10.93,10.49,10.67,411200.0],["2014-12-09",10.61,11.1,10.53,11.08,499100.0],["2014-12-10",11.07,11.09,10.67,10.68,312500.0],["2014-12-11",10.77,11.1,10.71,10.93,292800.0],["2014-12-12",10.81,11.21,10.79,11.13,566200.0],["2014-12-15",11.14,11.24,10.73,10.87,654500.0],["2014-12-16",10.87,11.18,10.66,10.99,569700.0],["2014-12-17",11.01,11.31,10.83,11.3,369300.0],["2014-12-18",11.48,11.56,11.34,11.45,554400.0],["2014-12-19",11.44,11.99,11.37,11.9,1172100.0],["2014-12-22",11.83,11.85,11.57,11.71,592700.0],["2014-12-23",11.73,11.84,11.6,11.68,264100.0],["2014-12-24",11.66,11.69,11.18,11.48,161400.0],["2014-12-26",11.54,11.91,11.41,11.69,254400.0],["2014-12-29",11.66,11.97,11.48,11.86,325200.0],["2014-12-30",11.86,11.98,11.81,11.92,275900.0],["2014-12-31",11.93,12.08,11.74,11.75,318600.0],["2015-01-02",11.85,11.93,11.5,11.66,246600.0],["2015-01-05",11.55,11.83,11.41,11.49,271700.0],["2015-01-06",11.57,11.57,11.15,11.25,385700.0],["2015-01-07",11.3,11.48,11.22,11.42,428100.0],["2015-01-08",11.47,11.99,11.38,11.95,621500.0],["2015-01-09",11.89,11.89,11.41,11.51,295100.0],["2015-01-12",11.56,11.62,11.4,11.58,286800.0],["2015-01-13",11.68,12.05,11.65,11.87,577800.0],["2015-01-14",11.69,12.11,11.62,12.07,297700.0],["2015-01-15",12.1,12.26,11.91,12.04,676700.0],["2015-01-16",12.01,12.09,11.92,12.08,313900.0],["2015-01-20",12.14,12.21,11.82,11.82,318200.0],["2015-01-21",11.81,12.05,11.41,11.58,703500.0],["2015-01-22",11.59,12.05,11.42,11.94,341200.0],["2015-01-23",11.96,12.23,11.96,12.23,374900.0],["2015-01-26",12.19,12.35,12.0,12.25,346300.0],["2015-01-27",12.09,12.18,11.57,11.62,391200.0],["2015-01-28",10.71,11.12,10.22,10.34,2016900.0],["2015-01-29",10.4,10.58,9.95,10.46,1146600.0],["2015-01-30",10.31,10.54,10.26,10.31,640300.0],["2015-02-02",10.31,10.38,9.82,10.0,738000.0],["2015-02-03",9.95,10.41,9.95,10.37,764200.0],["2015-02-04",10.34,10.63,10.28,10.32,348200.0],["2015-02-05",10.37,10.39,10.11,10.26,399300.0],["2015-02-06",10.26,10.54,10.2,10.51,762800.0],["2015-02-09",10.5,10.62,10.16,10.27,313600.0],["2015-02-10",10.34,10.34,9.99,10.06,474300.0],["2015-02-11",10.07,10.15,9.91,9.92,182900.0],["2015-02-12",10.01,10.27,10.0,10.25,204900.0],["2015-02-13",10.26,10.35,9.94,9.96,316300.0],["2015-02-17",9.92,10.19,9.92,10.14,165700.0],["2015-02-18",10.12,10.14,9.89,10.01,194700.0],["2015-02-19",9.96,10.42,9.96,10.36,288000.0],["2015-02-20",10.36,10.43,10.23,10.37,394600.0],["2015-02-23",10.38,10.45,10.23,10.43,284900.0],["2015-02-24",10.44,10.57,10.17,10.19,364700.0],["2015-02-25",10.15,10.4,10.15,10.32,312100.0],["2015-02-26",10.32,10.4,10.28,10.31,127300.0],["2015-02-27",10.36,10.58,10.27,10.44,262600.0],["2015-03-02",10.45,10.46,9.86,10.15,374800.0],["2015-03-03",10.1,10.2,9.99,10.11,269400.0],["2015-03-04",10.09,10.1,9.73,10.0,438100.0],["2015-03-05",10.0,10.23,9.88,10.19,302500.0],["2015-03-06",10.13,10.36,10.02,10.11,262500.0],["2015-03-09",10.14,10.29,10.12,10.29,234300.0],["2015-03-10",10.15,10.39,10.15,10.18,219400.0],["2015-03-11",10.25,10.35,10.18,10.29,357300.0],["2015-03-12",10.37,10.71,10.37,10.6,359900.0],["2015-03-13",10.6,10.64,10.46,10.61,218100.0],["2015-03-16",10.68,10.68,10.44,10.56,225800.0],["2015-03-17",10.59,10.74,10.48,10.69,308700.0],["2015-03-18",10.63,10.7,10.54,10.65,284700.0],["2015-03-19",10.63,10.76,10.44,10.49,179700.0],["2015-03-20",10.56,10.57,10.42,10.48,472800.0],["2015-03-23",10.5,10.65,10.49,10.54,258300.0],["2015-03-24",10.57,10.57,10.44,10.5,350000.0],["2015-03-25",10.52,10.55,10.03,10.05,490200.0],["2015-03-26",9.99,9.99,9.38,9.46,1141400.0],["2015-03-27",9.5,9.76,9.42,9.47,351000.0],["2015-03-30",9.55,9.55,9.1,9.16,642300.0],["2015-03-31",9.1,9.4,9.08,9.13,468900.0],["2015-04-01",9.11,9.37,9.07,9.3,216800.0],["2015-04-02",9.21,9.58,9.19,9.52,389300.0],["2015-04-06",9.5,9.59,9.42,9.54,310400.0],["2015-04-07",9.52,9.75,9.52,9.68,307500.0],["2015-04-08",9.7,9.87,9.69,9.8,375100.0],["2015-04-09",9.79,9.88,9.57,9.6,202200.0],["2015-04-10",9.54,9.7,9.37,9.47,273700.0],["2015-04-13",9.45,9.54,9.32,9.34,268000.0],["2015-04-14",9.41,9.49,9.3,9.4,374100.0],["2015-04-15",9.47,9.51,9.38,9.45,510500.0],["2015-04-16",9.44,9.58,9.38,9.42,475200.0],["2015-04-17",9.37,9.37,9.13,9.16,321400.0],["2015-04-20",9.25,9.34,9.15,9.3,285900.0],["2015-04-21",9.34,9.35,9.21,9.24,164800.0],["2015-04-22",9.24,9.26,9.11,9.21,190200.0],["2015-04-23",9.17,9.38,9.17,9.37,267400.0],["2015-04-24",9.4,9.44,9.2,9.22,222200.0],["2015-04-27",9.19,9.48,9.11,9.15,575900.0],["2015-04-28",9.14,9.38,9.14,9.3,399200.0],["2015-04-29",9.25,9.35,9.13,9.18,246900.0],["2015-04-30",9.14,9.34,9.12,9.2,358000.0],["2015-05-01",9.15,9.15,7.68,8.41,1450800.0],["2015-05-04",8.41,8.68,8.39,8.64,451000.0],["2015-05-05",8.58,8.75,8.49,8.69,432400.0],["2015-05-06",8.73,8.91,8.55,8.9,339200.0],["2015-05-07",8.87,8.89,8.51,8.64,338700.0],["2015-05-08",8.75,9.21,8.67,9.02,531000.0],["2015-05-11",9.03,9.22,8.79,8.8,480900.0],["2015-05-12",8.81,9.16,8.69,9.09,350600.0],["2015-05-13",9.21,9.22,9.04,9.05,265900.0],["2015-05-14",9.07,9.38,9.04,9.3,291200.0],["2015-05-15",9.27,9.32,9.07,9.12,223000.0],["2015-05-18",9.1,9.25,9.08,9.17,189300.0],["2015-05-19",9.15,9.15,8.92,9.0,319600.0],["2015-05-20",9.04,9.05,8.9,8.99,167100.0],["2015-05-21",8.7,8.7,8.25,8.33,1090400.0],["2015-05-22",8.34,8.4,8.15,8.19,331800.0],["2015-05-26",8.16,8.18,7.77,7.87,500900.0],["2015-05-27",7.96,8.0,7.72,7.84,1553000.0],["2015-05-28",7.84,7.96,7.84,7.9,418800.0],["2015-05-29",7.86,8.01,7.85,7.94,322000.0],["2015-06-01",8.04,8.12,7.73,7.75,358000.0],["2015-06-02",7.7,7.85,7.58,7.75,976100.0],["2015-06-03",7.85,7.9,7.65,7.77,417800.0],["2015-06-04",7.78,7.82,7.64,7.71,495800.0],["2015-06-05",7.7,7.8,7.59,7.74,329100.0],["2015-06-08",7.7,7.81,7.61,7.62,343500.0],["2015-06-09",7.61,7.71,7.44,7.44,443900.0],["2015-06-10",7.53,7.61,7.38,7.4,580400.0],["2015-06-11",7.4,7.4,7.21,7.24,468800.0],["2015-06-12",7.23,7.32,7.11,7.23,958700.0],["2015-06-15",7.21,7.52,7.1,7.43,930400.0],["2015-06-16",7.39,7.46,7.21,7.29,495900.0],["2015-06-17",7.3,7.41,7.18,7.21,442800.0],["2015-06-18",7.27,7.44,7.17,7.4,315000.0],["2015-06-19",7.45,7.99,7.41,7.95,1256100.0],["2015-06-22",7.96,8.09,7.9,8.05,495500.0],["2015-06-23",8.08,8.27,8.06,8.17,532700.0],["2015-06-24",8.2,8.34,8.16,8.24,519600.0],["2015-06-25",8.2,8.2,7.74,7.82,373800.0],["2015-06-26",7.82,7.86,7.5,7.66,1306400.0],["2015-06-29",7.6,7.66,7.37,7.39,490300.0],["2015-06-30",7.46,7.56,7.33,7.43,402900.0],["2015-07-01",7.51,7.58,7.23,7.32,236800.0],["2015-07-02",7.3,7.36,7.18,7.25,355600.0],["2015-07-06",7.23,7.34,7.11,7.18,374500.0],["2015-07-07",7.2,7.23,7.01,7.21,491000.0],["2015-07-08",7.14,7.24,7.0,7.06,719600.0],["2015-07-09",7.15,7.18,6.98,7.04,706200.0],["2015-07-10",7.03,7.24,7.0,7.15,336700.0],["2015-07-13",7.15,7.23,7.13,7.2,304700.0],["2015-07-14",7.19,7.28,7.05,7.06,403700.0],["2015-07-15",7.03,7.07,6.93,7.06,555100.0],["2015-07-16",7.06,7.09,6.72,6.74,425200.0],["2015-07-17",6.72,6.72,6.1,6.48,974900.0],["2015-07-20",6.34,6.43,6.24,6.38,620800.0],["2015-07-21",6.42,6.47,6.23,6.36,304600.0],["2015-07-22",6.23,6.33,6.18,6.19,469400.0],["2015-07-23",6.23,6.27,6.05,6.08,453800.0],["2015-07-24",6.1,6.2,6.0,6.03,404700.0],["2015-07-27",5.95,6.12,5.29,6.02,184900.0],["2015-07-28",6.17,6.32,5.95,6.31,406200.0],["2015-07-29",6.29,6.48,6.24,6.29,361000.0],["2015-07-30",6.38,6.47,6.03,6.34,418600.0],["2015-07-31",6.36,7.12,6.36,7.09,494200.0],["2015-08-03",7.07,7.08,6.62,6.78,475900.0],["2015-08-04",6.79,7.13,6.61,6.65,200200.0],["2015-08-05",6.64,6.75,6.41,6.43,202100.0],["2015-08-06",6.4,6.69,6.23,6.35,165100.0],["2015-08-07",6.33,6.4,6.13,6.16,1182300.0],["2015-08-10",6.15,6.29,6.11,6.12,398700.0],["2015-08-11",5.97,6.09,5.85,6.03,494000.0],["2015-08-12",6.02,6.11,5.86,6.06,310900.0],["2015-08-13",6.03,6.1,5.76,5.77,188100.0],["2015-08-14",5.78,6.12,5.78,6.12,322500.0],["2015-08-17",6.13,6.2,5.99,6.14,363300.0],["2015-08-18",6.16,6.18,6.04,6.08,196700.0],["2015-08-19",6.08,6.13,5.9,6.07,653300.0],["2015-08-20",5.99,6.2,5.86,6.05,291500.0],["2015-08-21",5.89,6.15,5.89,6.08,476400.0],["2015-08-24",6.05,6.31,5.86,6.15,588000.0],["2015-08-25",6.29,6.36,5.58,5.65,761900.0],["2015-08-26",5.73,6.34,5.52,5.78,663800.0],["2015-08-27",5.79,5.94,5.64,5.75,469900.0],["2015-08-28",5.7,5.99,5.63,5.83,346900.0],["2015-08-31",5.84,6.34,5.72,6.32,398600.0],["2015-09-01",6.29,6.47,6.09,6.13,501800.0],["2015-09-02",6.19,6.3,6.02,6.18,392200.0],["2015-09-03",6.08,6.2,5.97,6.0,359100.0],["2015-09-04",5.9,6.04,5.85,5.9,196700.0],["2015-09-08",6.02,6.18,5.95,6.1,238100.0],["2015-09-09",6.13,6.22,5.94,5.98,203000.0],["2015-09-10",5.96,6.03,5.92,6.0,172600.0],["2015-09-11",6.0,6.05,5.95,6.04,230100.0],["2015-09-14",6.08,6.2,5.99,6.14,345900.0],["2015-09-15",6.15,6.24,6.13,6.22,162000.0],["2015-09-16",6.24,6.29,6.08,6.15,297600.0],["2015-09-17",6.12,6.21,6.05,6.15,359900.0],["2015-09-18",6.15,6.29,6.08,6.1,956200.0],["2015-09-21",6.13,6.25,6.03,6.1,362700.0],["2015-09-22",6.04,6.43,6.04,6.23,464500.0],["2015-09-23",6.23,6.27,5.97,6.06,575700.0],["2015-09-24",6.05,6.58,5.97,6.57,458800.0],["2015-09-25",6.59,6.59,6.26,6.47,466700.0],["2015-09-28",6.47,6.47,6.1,6.1,281200.0],["2015-09-29",6.1,6.17,6.02,6.1,280900.0],["2015-09-30",6.1,6.19,5.97,6.17,295500.0],["2015-10-01",6.15,6.37,6.12,6.27,476500.0],["2015-10-02",6.23,6.24,5.93,6.01,261700.0],["2015-10-05",6.04,6.5,6.04,6.45,294600.0],["2015-10-06",6.43,6.62,6.34,6.46,186500.0],["2015-10-07",6.54,6.84,6.49,6.72,496900.0],["2015-10-08",6.65,7.14,6.41,7.0,405600.0],["2015-10-09",6.97,7.08,6.76,6.83,215500.0],["2015-10-12",6.83,6.87,6.7,6.8,113300.0],["2015-10-13",6.75,6.99,6.75,6.9,258200.0],["2015-10-14",6.94,6.99,6.73,6.75,137500.0],["2015-10-15",6.73,6.88,6.64,6.85,185100.0],["2015-10-16",6.85,6.87,6.57,6.6,196500.0],["2015-10-19",6.58,6.72,6.55,6.61,181400.0],["2015-10-20",6.56,6.65,6.27,6.32,337700.0],["2015-10-21",6.32,6.5,6.23,6.35,300500.0],["2015-10-22",6.37,6.5,6.23,6.36,231800.0],["2015-10-23",6.4,6.64,6.16,6.59,377100.0],["2015-10-26",6.56,6.66,6.47,6.54,199100.0],["2015-10-27",6.57,6.64,6.23,6.31,280200.0],["2015-10-28",6.31,6.79,6.31,6.69,773200.0],["2015-10-29",6.65,6.81,6.33,6.65,235900.0],["2015-10-30",6.68,6.77,6.39,6.66,275600.0],["2015-11-02",6.65,6.91,6.65,6.84,256300.0],["2015-11-03",6.85,6.99,6.73,6.78,221500.0],["2015-11-04",6.81,6.93,6.65,6.69,217400.0],["2015-11-05",6.67,6.78,6.56,6.64,116100.0],["2015-11-06",6.64,6.87,6.3,6.8,225600.0],["2015-11-09",6.78,6.8,6.47,6.51,123000.0],["2015-11-10",6.58,6.9,6.46,6.52,281600.0],["2015-11-11",6.53,7.03,6.2,6.22,285400.0],["2015-11-12",6.21,6.28,5.64,5.67,444600.0],["2015-11-13",5.61,5.78,5.45,5.49,513300.0],["2015-11-16",5.44,5.69,5.4,5.67,443100.0],["2015-11-17",5.67,5.78,5.57,5.58,552500.0],["2015-11-18",5.58,5.85,5.53,5.85,310500.0],["2015-11-19",5.81,5.85,5.5,5.62,374600.0],["2015-11-20",5.67,5.77,5.65,5.71,407800.0],["2015-11-23",5.66,5.8,5.63,5.75,224200.0],["2015-11-24",5.71,5.79,5.65,5.71,149000.0],["2015-11-25",5.68,5.78,5.65,5.73,288700.0],["2015-11-27",5.69,5.83,5.69,5.78,172100.0],["2015-11-30",5.78,5.86,5.7,5.79,374900.0],["2015-12-01",5.8,5.89,5.68,5.74,232700.0],["2015-12-02",5.76,5.8,5.41,5.45,304000.0],["2015-12-03",5.45,5.54,5.36,5.38,372600.0],["2015-12-04",5.37,5.38,5.19,5.26,435400.0],["2015-12-07",5.28,5.28,5.06,5.1,268900.0],["2015-12-08",5.06,5.22,4.99,5.17,329100.0],["2015-12-09",5.13,5.3,5.08,5.14,162200.0],["2015-12-10",5.12,5.16,5.06,5.13,147800.0],["2015-12-11",4.99,5.09,4.75,4.85,381500.0],["2015-12-14",4.81,5.05,4.77,4.86,912900.0],["2015-12-15",4.86,4.95,4.71,4.72,451500.0],["2015-12-16",4.78,4.95,4.68,4.8,629900.0],["2015-12-17",4.79,5.17,4.79,5.0,667600.0],["2015-12-18",4.95,5.05,4.69,4.96,1313700.0],["2015-12-21",4.99,5.39,4.88,5.31,535300.0],["2015-12-22",5.29,5.31,5.08,5.21,288800.0],["2015-12-23",5.28,5.48,5.27,5.39,374500.0],["2015-12-24",5.31,5.44,5.12,5.25,250600.0],["2015-12-28",5.21,5.24,4.92,4.93,286400.0],["2015-12-29",4.94,5.0,4.77,4.99,1033500.0],["2015-12-30",4.98,4.98,4.75,4.82,401100.0],["2015-12-31",4.72,5.08,4.69,4.99,789600.0],["2016-01-04",4.93,5.15,4.6,4.85,583900.0],["2016-01-05",4.88,4.94,4.76,4.87,495800.0],["2016-01-06",4.79,4.86,4.56,4.73,700700.0],["2016-01-07",4.63,4.72,4.56,4.6,922800.0],["2016-01-08",4.53,4.58,4.04,4.04,1822700.0],["2016-01-11",4.03,4.05,3.54,3.65,985200.0],["2016-01-12",3.65,3.81,3.24,3.39,933400.0],["2016-01-13",3.44,3.59,3.26,3.26,966300.0],["2016-01-14",3.27,3.56,3.16,3.38,831400.0],["2016-01-15",3.4,3.5,3.22,3.4,920700.0],["2016-01-19",3.5,3.5,2.93,3.07,1150900.0],["2016-01-20",3.02,3.29,2.95,3.16,945300.0],["2016-01-21",3.15,3.33,3.15,3.29,514000.0],["2016-01-22",3.34,3.4,3.17,3.34,490000.0],["2016-01-25",3.33,3.34,3.15,3.15,378700.0],["2016-01-26",3.13,3.3,3.11,3.3,432800.0],["2016-01-27",3.22,3.35,3.2,3.25,865900.0],["2016-01-28",3.3,3.34,2.99,3.0,817300.0],["2016-01-29",3.06,3.33,2.96,3.04,1100500.0],["2016-02-01",3.03,3.16,2.95,3.12,445300.0],["2016-02-02",3.08,3.21,2.91,2.98,499800.0],["2016-02-03",2.99,3.1,2.83,2.96,651300.0],["2016-02-04",2.94,3.25,2.94,3.07,549600.0],["2016-02-05",3.08,3.2,3.0,3.12,637100.0],["2016-02-08",3.03,3.1,2.8,2.89,504100.0],["2016-02-09",2.7,2.95,2.55,2.65,680700.0],["2016-02-10",2.8,2.8,2.6,2.61,375400.0],["2016-02-11",2.59,2.59,2.47,2.49,449600.0],["2016-02-12",2.5,2.53,2.44,2.48,591600.0],["2016-02-16",2.51,2.68,2.48,2.65,734400.0],["2016-02-17",2.73,2.93,2.51,2.88,710500.0],["2016-02-18",2.9,2.9,2.79,2.82,376600.0],["2016-02-19",2.76,2.96,2.71,2.92,1336300.0],["2016-02-22",3.0,3.05,2.92,2.96,667400.0],["2016-02-23",2.94,2.98,2.8,2.86,210800.0],["2016-02-24",2.83,2.85,2.68,2.8,289500.0],["2016-02-25",2.78,2.89,2.69,2.78,151600.0],["2016-02-26",2.77,2.91,2.76,2.87,149100.0],["2016-02-29",2.9,3.09,2.83,2.9,372000.0],["2016-03-01",2.91,2.95,2.77,2.79,159700.0],["2016-03-02",2.82,3.08,2.82,3.02,293100.0],["2016-03-03",3.0,3.32,3.0,3.13,326300.0],["2016-03-04",3.12,3.33,3.12,3.13,285700.0],["2016-03-07",3.1,3.4,3.07,3.22,383600.0],["2016-03-08",3.2,3.29,2.94,2.98,304000.0],["2016-03-09",3.0,3.07,2.95,3.02,524500.0],["2016-03-10",3.01,3.08,2.81,2.84,336500.0],["2016-03-11",2.9,2.96,2.75,2.89,415500.0],["2016-03-14",2.87,2.96,2.79,2.94,227500.0],["2016-03-15",2.93,2.97,2.68,2.75,187600.0],["2016-03-16",2.73,2.84,2.71,2.8,157400.0],["2016-03-17",2.78,2.9,2.77,2.88,203500.0],["2016-03-18",2.9,3.08,2.85,3.01,1863700.0],["2016-03-21",2.97,2.98,2.78,2.96,257500.0],["2016-03-22",2.92,3.03,2.84,2.97,213800.0],["2016-03-23",2.95,2.96,2.81,2.82,257800.0],["2016-03-24",2.83,3.02,2.75,2.98,404600.0],["2016-03-28",2.96,3.05,2.88,3.04,276300.0],["2016-03-29",3.0,3.04,2.87,2.99,328000.0],["2016-03-30",3.01,3.05,2.98,3.02,262100.0],["2016-03-31",3.0,3.05,2.93,2.97,466200.0],["2016-04-01",2.95,3.02,2.94,2.98,270900.0],["2016-04-04",3.01,3.5,3.0,3.2,872700.0],["2016-04-05",3.2,3.21,3.07,3.14,312700.0],["2016-04-06",3.13,3.41,3.11,3.4,491800.0],["2016-04-07",3.4,4.05,3.39,4.03,989100.0],["2016-04-08",3.93,4.05,3.64,3.84,697600.0],["2016-04-11",3.83,4.0,3.66,3.7,447900.0],["2016-04-12",3.7,3.79,3.62,3.68,631200.0],["2016-04-13",3.71,4.22,3.71,4.0,832800.0],["2016-04-14",4.02,4.14,3.99,4.03,427000.0],["2016-04-15",3.99,4.16,3.96,4.13,258900.0],["2016-04-18",4.09,4.39,4.08,4.28,634500.0],["2016-04-19",4.35,4.6,4.34,4.4,567300.0],["2016-04-20",4.45,4.75,4.38,4.55,658800.0],["2016-04-21",4.58,4.73,4.43,4.51,437400.0],["2016-04-22",4.56,4.9,4.56,4.82,1285300.0],["2016-04-25",4.83,4.83,4.55,4.66,357100.0],["2016-04-26",4.67,4.72,4.6,4.67,303500.0],["2016-04-27",4.63,4.82,4.62,4.79,295900.0],["2016-04-28",4.84,5.18,4.81,4.87,1329000.0],["2016-04-29",4.88,5.1,4.78,4.95,689800.0],["2016-05-02",5.02,5.06,4.85,4.98,354200.0],["2016-05-03",4.9,5.0,4.7,4.87,340100.0],["2016-05-04",4.8,4.96,4.76,4.84,256200.0],["2016-05-05",4.87,4.91,4.64,4.64,250300.0],["2016-05-06",4.63,4.86,4.59,4.86,447600.0],["2016-05-09",4.87,4.9,4.67,4.76,357000.0],["2016-05-10",4.59,5.92,4.4,5.43,2185700.0],["2016-05-11",5.41,6.17,5.41,5.85,1474800.0],["2016-05-12",5.89,5.97,5.42,5.56,1079200.0],["2016-05-13",5.56,6.02,5.51,5.69,867200.0],["2016-05-16",5.73,6.0,5.7,5.81,607600.0],["2016-05-17",5.81,6.13,5.69,5.91,888200.0],["2016-05-18",5.92,6.16,5.86,5.92,377200.0],["2016-05-19",5.88,6.14,5.85,6.03,415600.0],["2016-05-20",6.09,6.42,6.03,6.27,798700.0],["2016-05-23",6.27,6.69,6.27,6.57,710700.0],["2016-05-24",6.67,6.84,6.51,6.7,814500.0],["2016-05-25",6.81,6.94,6.71,6.73,972600.0],["2016-05-26",6.75,6.76,6.41,6.58,543800.0],["2016-05-27",6.6,6.8,6.58,6.65,318600.0],["2016-05-31",6.84,6.88,6.63,6.78,508400.0],["2016-06-01",6.68,6.82,6.41,6.78,533600.0],["2016-06-02",6.58,6.9,6.58,6.85,459600.0],["2016-06-03",6.84,6.87,6.61,6.77,521900.0],["2016-06-06",6.79,7.15,6.74,7.13,1206000.0],["2016-06-07",7.13,7.24,6.99,7.07,471300.0],["2016-06-08",7.1,7.13,6.95,6.96,373200.0],["2016-06-09",6.97,7.05,6.69,6.69,392400.0],["2016-06-10",6.68,6.87,6.5,6.59,264200.0],["2016-06-13",6.53,6.73,6.49,6.51,227200.0],["2016-06-14",6.5,6.68,6.28,6.34,300200.0],["2016-06-15",6.42,6.67,6.34,6.39,419200.0],["2016-06-16",6.3,6.58,6.26,6.58,543200.0],["2016-06-17",6.59,6.92,6.58,6.85,682100.0],["2016-06-20",6.95,7.22,6.93,7.16,439300.0],["2016-06-21",6.99,7.23,6.95,7.21,367100.0],["2016-06-22",7.2,7.2,6.92,6.99,558100.0],["2016-06-23",7.11,7.5,7.03,7.48,620500.0],["2016-06-24",7.1,7.5,6.95,7.5,1130400.0],["2016-06-27",7.45,7.45,6.66,6.85,677300.0],["2016-06-28",6.78,7.1,6.78,7.01,399200.0],["2016-06-29",7.12,7.38,7.09,7.34,499600.0],["2016-06-30",7.39,7.59,7.03,7.56,598400.0],["2016-07-01",7.52,7.73,7.48,7.6,440000.0],["2016-07-05",7.61,7.66,7.26,7.4,505100.0],["2016-07-06",7.34,7.67,7.19,7.64,633400.0],["2016-07-07",8.83,9.34,8.54,8.9,2281500.0],["2016-07-08",8.88,9.18,8.85,8.97,1648800.0],["2016-07-11",9.0,9.27,8.9,9.24,761800.0],["2016-07-12",9.38,9.73,9.38,9.66,819900.0],["2016-07-13",9.75,9.75,9.31,9.44,698200.0],["2016-07-14",9.52,9.59,9.27,9.5,811100.0],["2016-07-15",9.6,9.8,9.46,9.8,831400.0],["2016-07-18",9.76,9.83,9.58,9.64,397100.0],["2016-07-19",9.52,9.77,9.34,9.57,567500.0],["2016-07-20",9.63,9.63,9.31,9.32,451500.0],["2016-07-21",9.38,9.52,9.13,9.15,452500.0],["2016-07-22",9.11,9.32,8.96,9.27,418100.0],["2016-07-25",9.23,9.24,8.97,9.05,246900.0],["2016-07-26",9.07,9.34,8.96,9.15,377700.0],["2016-07-27",9.15,9.42,9.03,9.25,283000.0],["2016-07-28",9.12,9.31,9.09,9.12,229200.0],["2016-07-29",8.93,9.2,8.92,9.06,276600.0],["2016-08-01",9.08,9.27,8.94,9.04,230700.0],["2016-08-02",9.06,9.19,8.96,9.09,289100.0],["2016-08-03",9.08,9.29,9.0,9.29,759300.0],["2016-08-04",9.4,9.76,9.14,9.27,437200.0],["2016-08-05",9.3,9.45,9.21,9.27,385700.0],["2016-08-08",9.32,9.61,9.3,9.36,252200.0],["2016-08-09",9.23,9.62,9.23,9.3,352700.0],["2016-08-10",9.28,9.36,9.11,9.16,608200.0],["2016-08-11",9.26,9.47,8.83,9.2,391600.0],["2016-08-12",9.19,9.3,9.01,9.06,584000.0],["2016-08-15",9.07,9.68,9.07,9.64,632700.0],["2016-08-16",9.59,9.59,9.28,9.3,397600.0],["2016-08-17",9.67,10.21,9.55,9.96,987400.0],["2016-08-18",9.99,10.1,9.9,10.08,644300.0],["2016-08-19",10.04,10.18,9.94,10.15,341700.0],["2016-08-22",10.14,10.33,9.96,10.31,262700.0],["2016-08-23",10.36,10.49,10.12,10.34,439400.0],["2016-08-24",10.3,10.43,9.87,9.92,323100.0],["2016-08-25",9.92,10.23,9.92,10.1,277000.0],["2016-08-26",10.14,10.16,9.9,9.97,252000.0],["2016-08-29",10.01,10.17,9.99,10.16,259900.0],["2016-08-30",10.13,10.44,10.12,10.28,295900.0],["2016-08-31",10.32,10.42,10.1,10.35,675000.0],["2016-09-01",10.34,10.39,10.02,10.17,331700.0],["2016-09-02",10.17,10.6,10.17,10.54,406500.0],["2016-09-06",10.48,10.62,10.33,10.49,392700.0],["2016-09-07",10.49,10.56,10.41,10.47,533500.0],["2016-09-08",10.51,10.55,10.37,10.38,314300.0],["2016-09-09",10.3,10.33,9.82,9.85,557200.0],["2016-09-12",9.7,10.34,9.55,10.27,493500.0],["2016-09-13",10.19,10.27,9.85,9.97,626000.0],["2016-09-14",10.01,10.04,9.75,9.87,478000.0],["2016-09-15",9.91,10.25,9.88,10.21,514300.0],["2016-09-16",10.23,10.26,10.05,10.06,692600.0],["2016-09-19",10.14,10.31,9.87,10.02,635000.0],["2016-09-20",10.12,10.22,9.8,9.98,350700.0],["2016-09-21",10.03,10.19,9.8,9.99,366400.0],["2016-09-22",10.06,10.06,9.87,9.9,643700.0],["2016-09-23",9.9,10.26,9.78,10.12,472900.0],["2016-09-26",10.02,10.07,9.87,9.94,412200.0],["2016-09-27",9.9,9.98,9.72,9.83,352600.0],["2016-09-28",9.89,10.42,9.54,10.35,914800.0],["2016-09-29",10.38,10.92,10.31,10.8,1052700.0],["2016-09-30",10.95,11.12,10.71,11.06,1083000.0],["2016-10-03",11.09,11.33,10.99,11.14,561200.0],["2016-10-04",11.09,11.12,10.67,10.74,390300.0],["2016-10-05",10.87,11.03,10.82,10.85,338600.0],["2016-10-06",10.79,10.79,10.46,10.56,220200.0],["2016-10-07",10.54,10.66,10.34,10.46,476700.0],["2016-10-10",10.57,10.68,10.46,10.65,213300.0],["2016-10-11",10.6,10.74,10.07,10.61,256000.0],["2016-10-12",10.62,10.96,10.51,10.93,351900.0],["2016-10-13",10.93,11.02,10.78,10.93,384100.0],["2016-10-14",10.97,10.99,10.65,10.9,273600.0],["2016-10-17",10.86,10.93,10.66,10.8,188800.0],["2016-10-18",10.95,11.0,10.84,10.89,341300.0],["2016-10-19",10.96,10.96,10.62,10.92,157900.0],["2016-10-20",10.81,10.98,10.81,10.95,186400.0],["2016-10-21",10.81,10.98,10.64,10.86,158300.0],["2016-10-24",10.91,11.02,10.78,10.82,225100.0],["2016-10-25",10.82,10.88,10.63,10.65,566500.0],["2016-10-26",10.55,10.65,10.32,10.43,690100.0],["2016-10-27",10.57,10.64,10.17,10.22,672700.0],["2016-10-28",10.26,10.43,9.95,9.99,474400.0],["2016-10-31",9.95,10.2,9.7,9.75,608200.0],["2016-11-01",9.85,9.95,9.65,9.75,304800.0],["2016-11-02",9.65,9.8,9.55,9.65,345200.0],["2016-11-03",9.65,9.7,9.55,9.55,185000.0],["2016-11-04",9.6,9.75,9.35,9.6,204000.0],["2016-11-07",9.8,9.9,9.65,9.8,497700.0],["2016-11-08",9.75,9.8,9.5,9.6,250600.0],["2016-11-09",9.6,10.07,9.46,10.0,418000.0],["2016-11-10",10.1,10.7,10.1,10.55,772200.0],["2016-11-11",10.5,11.0,10.5,10.95,795700.0],["2016-11-14",11.2,11.25,10.65,11.1,582700.0],["2016-11-15",11.1,11.23,10.93,11.15,560300.0],["2016-11-16",11.15,11.3,10.95,11.1,344600.0],["2016-11-17",11.2,11.4,10.75,11.0,315100.0],["2016-11-18",11.05,11.35,11.0,11.25,339900.0],["2016-11-21",11.9,11.9,11.13,11.35,322700.0],["2016-11-22",11.35,11.6,11.3,11.6,260200.0],["2016-11-23",11.6,11.68,11.45,11.65,377700.0],["2016-11-25",11.65,11.73,11.4,11.45,85000.0],["2016-11-28",11.45,11.55,11.06,11.25,244500.0],["2016-11-29",11.35,11.8,11.05,11.2,349700.0],["2016-11-30",11.2,11.7,11.05,11.65,469800.0],["2016-12-01",11.75,11.9,11.5,11.6,347600.0],["2016-12-02",11.65,11.65,11.2,11.3,310600.0],["2016-12-05",11.5,11.7,11.35,11.35,310200.0],["2016-12-06",11.45,11.85,11.4,11.75,425500.0],["2016-12-07",11.65,11.95,11.55,11.8,374900.0],["2016-12-08",11.3,12.0,11.05,11.75,656400.0],["2016-12-09",11.85,11.85,11.6,11.75,620200.0],["2016-12-12",11.35,11.55,10.8,10.95,1161700.0],["2016-12-13",10.95,11.15,10.5,10.55,599800.0],["2016-12-14",10.65,10.8,10.45,10.5,314700.0],["2016-12-15",10.6,10.75,10.35,10.4,421200.0],["2016-12-16",10.4,10.75,10.2,10.4,1495800.0],["2016-12-19",10.4,10.6,10.18,10.3,513000.0],["2016-12-20",10.25,10.73,10.25,10.6,184400.0],["2016-12-21",10.55,10.7,10.46,10.65,125600.0],["2016-12-22",10.65,10.65,10.37,10.5,145500.0],["2016-12-23",10.5,10.65,10.45,10.6,103900.0],["2016-12-27",10.6,10.95,10.5,10.9,123300.0],["2016-12-28",10.9,10.95,10.43,10.75,260100.0],["2016-12-29",10.8,10.93,10.57,10.9,175000.0],["2016-12-30",10.9,10.95,10.65,10.65,300300.0],["2017-01-03",10.8,10.98,10.4,10.65,321300.0],["2017-01-04",10.7,10.95,10.5,10.95,375900.0],["2017-01-05",10.8,10.9,10.45,10.7,398000.0],["2017-01-06",10.7,10.8,10.55,10.6,104300.0],["2017-01-09",10.5,10.65,10.35,10.35,202500.0],["2017-01-10",10.3,10.65,10.2,10.65,260600.0],["2017-01-11",10.6,10.65,10.45,10.6,232700.0],["2017-01-12",10.35,10.4,9.65,9.8,929100.0],["2017-01-13",9.8,10.05,9.7,9.8,325900.0],["2017-01-17",9.75,9.75,9.5,9.6,371100.0],["2017-01-18",9.7,9.8,9.55,9.8,434500.0],["2017-01-19",9.8,9.85,9.48,9.5,297700.0],["2017-01-20",9.55,9.7,9.4,9.65,240300.0],["2017-01-23",9.6,9.75,9.45,9.7,209200.0],["2017-01-24",9.7,10.05,9.5,9.95,309700.0],["2017-01-25",9.95,10.1,9.8,10.05,189400.0],["2017-01-26",9.95,10.05,9.5,9.8,356200.0],["2017-01-27",9.75,9.9,9.45,9.7,243900.0],["2017-01-30",9.55,9.75,9.45,9.6,249100.0],["2017-01-31",9.6,10.03,9.6,9.9,423000.0],["2017-02-01",10.0,10.15,9.82,9.95,321000.0],["2017-02-02",9.95,10.05,9.75,9.9,321500.0],["2017-02-03",9.1,10.55,9.01,9.75,416600.0],["2017-02-06",9.75,9.98,9.43,9.5,426700.0],["2017-02-07",9.55,9.55,9.2,9.3,358700.0],["2017-02-08",9.3,9.35,9.05,9.25,310600.0],["2017-02-09",9.2,9.4,9.1,9.25,346200.0],["2017-02-10",9.35,9.55,9.25,9.55,199600.0],["2017-02-13",9.5,9.61,9.15,9.2,282300.0],["2017-02-14",9.15,9.2,9.0,9.1,231400.0],["2017-02-15",9.1,9.2,8.95,9.15,256400.0],["2017-02-16",9.2,9.2,8.9,9.05,484900.0],["2017-02-17",9.05,9.15,8.95,9.15,298700.0],["2017-02-21",9.05,9.13,8.93,9.05,258300.0],["2017-02-22",9.0,9.15,8.85,9.0,212400.0],["2017-02-23",8.95,9.05,8.75,9.0,300400.0],["2017-02-24",8.9,9.03,8.75,8.95,182400.0],["2017-02-27",8.9,9.15,8.81,9.05,193800.0],["2017-02-28",9.0,9.15,8.7,8.8,504100.0],["2017-03-01",8.9,9.18,8.9,9.15,223000.0],["2017-03-02",9.1,9.35,8.95,9.0,168600.0],["2017-03-03",9.0,9.1,8.8,9.0,266600.0],["2017-03-06",8.9,8.95,8.55,8.75,319100.0],["2017-03-07",8.7,8.75,8.5,8.55,267200.0],["2017-03-08",8.55,8.65,8.3,8.45,387900.0],["2017-03-09",8.5,8.6,8.3,8.4,332700.0],["2017-03-10",8.4,8.5,8.25,8.35,418100.0],["2017-03-13",8.3,8.4,8.25,8.25,314600.0],["2017-03-14",8.25,8.4,8.0,8.2,375200.0],["2017-03-15",8.2,8.2,7.95,8.0,614000.0],["2017-03-16",8.05,8.25,7.91,8.15,457800.0],["2017-03-17",8.1,8.25,8.1,8.1,943700.0],["2017-03-20",8.1,8.35,7.95,8.2,322300.0],["2017-03-21",8.3,8.3,7.9,8.05,266000.0],["2017-03-22",8.0,8.1,7.8,7.9,301800.0],["2017-03-23",7.9,8.23,7.9,8.15,272500.0],["2017-03-24",8.1,8.2,7.95,7.95,319200.0],["2017-03-27",7.85,8.05,7.75,8.0,233800.0],["2017-03-28",7.95,8.13,7.9,8.05,273100.0],["2017-03-29",8.0,8.4,7.95,8.35,272600.0],["2017-03-30",8.35,8.35,8.0,8.05,231000.0],["2017-03-31",8.05,8.25,7.95,8.15,527800.0],["2017-04-03",8.15,8.15,7.95,8.15,342700.0],["2017-04-04",8.15,8.25,8.05,8.1,264600.0],["2017-04-05",8.15,8.2,7.75,7.85,527100.0],["2017-04-06",7.8,7.95,7.65,7.85,477400.0],["2017-04-07",8.1,8.4,8.0,8.35,555300.0],["2017-04-10",8.35,8.8,8.3,8.65,452700.0],["2017-04-11",8.65,8.9,8.65,8.7,357500.0],["2017-04-12",8.7,8.9,8.5,8.55,344900.0],["2017-04-13",8.55,8.7,8.4,8.45,201900.0],["2017-04-17",8.5,8.63,8.4,8.45,204200.0],["2017-04-18",8.45,8.7,8.45,8.7,273500.0],["2017-04-19",8.8,8.8,8.5,8.7,235900.0],["2017-04-20",8.75,8.9,8.7,8.85,287000.0],["2017-04-21",8.85,8.95,8.75,8.8,176600.0],["2017-04-24",9.0,9.25,8.87,9.2,355900.0],["2017-04-25",9.25,9.5,9.05,9.45,255100.0],["2017-04-26",9.4,9.45,9.2,9.35,265900.0],["2017-04-27",9.4,9.48,9.2,9.3,165300.0],["2017-04-28",9.3,9.3,9.0,9.05,174600.0],["2017-05-01",9.1,9.1,8.8,8.9,190200.0],["2017-05-02",8.95,9.05,8.8,8.95,198100.0],["2017-05-03",8.85,8.85,8.65,8.65,397500.0],["2017-05-04",8.9,9.9,8.5,8.8,605300.0],["2017-05-05",8.8,9.05,8.75,9.0,257800.0],["2017-05-08",9.0,9.03,8.7,8.9,228700.0],["2017-05-09",8.95,8.97,8.7,8.85,238700.0],["2017-05-10",8.75,8.88,8.6,8.8,257800.0],["2017-05-11",8.8,8.95,8.69,8.75,222200.0],["2017-05-12",8.7,8.73,8.65,8.7,237700.0],["2017-05-15",8.65,8.8,8.5,8.55,202200.0],["2017-05-16",8.55,8.7,8.5,8.65,200100.0],["2017-05-17",8.45,8.65,8.4,8.4,303600.0],["2017-05-18",8.4,8.55,8.4,8.45,449200.0],["2017-05-19",8.45,8.6,8.4,8.5,220600.0],["2017-05-22",8.5,8.6,8.4,8.5,223000.0],["2017-05-23",8.55,8.65,8.45,8.65,119400.0],["2017-05-24",8.6,8.7,8.45,8.45,232700.0],["2017-05-25",8.5,8.75,8.4,8.65,258000.0],["2017-05-26",8.6,8.7,8.48,8.7,268700.0],["2017-05-30",8.65,8.65,8.5,8.5,239700.0],["2017-05-31",8.55,8.55,8.35,8.5,244900.0],["2017-06-01",8.5,8.7,8.5,8.65,267600.0],["2017-06-02",8.55,9.03,8.55,8.95,368100.0],["2017-06-05",8.9,8.93,8.57,8.65,205300.0],["2017-06-06",8.55,8.7,8.45,8.6,147400.0],["2017-06-07",8.6,8.75,8.5,8.7,268800.0],["2017-06-08",8.75,9.15,8.7,9.05,332600.0],["2017-06-09",9.1,9.45,9.1,9.3,399800.0],["2017-06-12",9.3,9.5,9.2,9.2,188100.0],["2017-06-13",9.3,9.32,9.05,9.05,191600.0],["2017-06-14",9.1,9.13,8.8,9.05,207200.0],["2017-06-15",9.0,9.15,8.88,8.95,154300.0],["2017-06-16",8.85,9.05,8.75,9.05,396500.0],["2017-06-19",9.05,9.1,8.9,9.0,274800.0],["2017-06-20",9.0,9.0,8.75,8.95,191000.0],["2017-06-21",8.9,8.98,8.65,8.75,325500.0],["2017-06-22",8.8,9.0,8.75,9.0,140500.0],["2017-06-23",8.95,9.1,8.8,9.1,370600.0],["2017-06-26",9.1,9.2,8.9,9.15,144500.0],["2017-06-27",9.2,9.2,9.0,9.1,237300.0],["2017-06-28",8.3,8.32,7.68,7.7,3383700.0],["2017-06-29",7.75,7.75,7.55,7.65,2358700.0],["2017-06-30",7.6,7.99,7.6,7.7,3110500.0],["2017-07-03",7.7,7.8,7.65,7.7,446500.0],["2017-07-05",7.7,7.8,7.6,7.7,2219900.0],["2017-07-06",7.7,8.0,7.65,7.85,1458000.0],["2017-07-07",7.9,7.95,7.7,7.85,511200.0],["2017-07-10",7.85,7.9,7.75,7.75,458000.0],["2017-07-11",7.8,7.8,7.6,7.65,252100.0],["2017-07-12",7.6,7.75,7.58,7.6,562200.0],["2017-07-13",7.6,7.75,7.6,7.65,642000.0],["2017-07-14",7.6,7.7,7.6,7.7,344300.0],["2017-07-17",7.65,7.75,7.6,7.6,521900.0],["2017-07-18",7.65,7.85,7.58,7.85,450300.0],["2017-07-19",7.8,8.05,7.75,8.0,553500.0],["2017-07-20",8.0,8.1,7.85,7.9,343500.0],["2017-07-21",8.0,8.05,7.9,8.0,365500.0],["2017-07-24",7.95,8.0,7.85,7.9,387500.0],["2017-07-25",7.95,8.1,7.9,7.95,396300.0],["2017-07-26",7.95,8.1,7.9,8.0,308200.0],["2017-07-27",8.0,8.05,7.9,7.95,309100.0],["2017-07-28",7.95,8.15,7.95,8.0,275400.0],["2017-07-31",8.05,8.05,7.8,7.8,649200.0],["2017-08-01",8.3,8.5,8.06,8.4,2373100.0],["2017-08-02",8.45,8.55,8.35,8.45,1715300.0],["2017-08-03",8.4,8.5,8.28,8.4,446100.0],["2017-08-04",8.8,8.88,8.65,8.75,1244700.0],["2017-08-07",8.9,8.9,8.65,8.85,1497300.0],["2017-08-08",8.85,9.1,8.8,9.05,730100.0],["2017-08-09",9.05,9.05,8.75,8.8,524400.0],["2017-08-10",8.8,9.0,8.75,8.9,968100.0],["2017-08-11",8.85,9.1,8.81,9.0,886700.0],["2017-08-14",9.1,9.15,9.0,9.1,924900.0],["2017-08-15",9.2,9.2,8.98,9.0,421200.0],["2017-08-16",9.0,9.2,8.95,8.95,713400.0],["2017-08-17",8.95,9.0,8.75,8.75,471400.0],["2017-08-18",8.65,8.88,8.16,8.8,558400.0],["2017-08-21",8.7,8.88,8.65,8.8,350800.0],["2017-08-22",8.9,8.95,8.8,8.85,258700.0],["2017-08-23",8.85,8.95,8.85,8.9,321200.0],["2017-08-24",9.0,9.15,8.98,9.0,208200.0],["2017-08-25",9.0,9.15,8.95,9.05,279700.0],["2017-08-28",9.05,9.15,8.9,9.0,892500.0],["2017-08-29",9.0,9.1,8.95,9.05,436600.0],["2017-08-30",9.1,9.1,8.95,9.05,382400.0],["2017-08-31",9.1,9.25,9.0,9.05,285600.0],["2017-09-01",9.0,9.23,9.0,9.2,176700.0],["2017-09-05",9.15,9.25,8.95,9.1,286500.0],["2017-09-06",9.2,9.2,9.0,9.05,209200.0],["2017-09-07",9.1,9.2,8.85,9.15,383200.0],["2017-09-08",9.15,9.2,9.0,9.2,330500.0],["2017-09-11",9.25,9.3,9.07,9.15,278700.0],["2017-09-12",9.25,9.3,9.15,9.25,268300.0],["2017-09-13",9.25,9.45,9.25,9.4,613900.0],["2017-09-14",9.45,9.57,9.3,9.35,541100.0],["2017-09-15",9.35,9.5,9.35,9.4,510800.0],["2017-09-18",9.4,9.55,9.39,9.4,237200.0],["2017-09-19",9.4,9.5,9.35,9.45,637200.0],["2017-09-20",9.5,9.8,9.5,9.7,677100.0],["2017-09-21",9.7,9.7,9.5,9.7,423700.0],["2017-09-22",9.65,9.9,9.63,9.85,275400.0],["2017-09-25",9.8,10.05,9.8,10.0,1327700.0],["2017-09-26",9.95,10.1,9.85,9.85,984500.0],["2017-09-27",9.85,10.05,9.85,10.0,385500.0],["2017-09-28",10.0,10.35,10.0,10.25,846200.0],["2017-09-29",10.25,10.35,9.4,9.5,1204900.0],["2017-10-02",9.6,9.78,9.43,9.7,601900.0],["2017-10-03",9.65,9.73,9.0,9.45,1217900.0],["2017-10-04",9.5,9.5,9.15,9.35,453500.0],["2017-10-05",9.4,9.6,9.3,9.5,348100.0],["2017-10-06",9.45,9.5,9.3,9.4,203400.0],["2017-10-09",9.55,10.03,9.5,10.0,540400.0],["2017-10-10",10.1,10.19,9.8,9.9,498900.0],["2017-10-11",9.95,10.1,9.88,9.9,761700.0],["2017-10-12",9.9,9.9,9.65,9.65,314600.0],["2017-10-13",9.75,9.8,9.28,9.6,339000.0],["2017-10-16",9.7,9.85,9.45,9.75,529600.0],["2017-10-17",9.8,9.9,9.68,9.85,325100.0],["2017-10-18",9.8,10.1,9.7,9.95,424000.0],["2017-10-19",9.9,10.0,9.7,9.8,310800.0],["2017-10-20",9.8,10.0,9.8,9.95,220000.0],["2017-10-23",10.0,10.15,9.93,10.05,752600.0],["2017-10-24",10.15,10.2,9.98,10.1,407600.0],["2017-10-25",10.05,10.15,9.88,10.05,325000.0],["2017-10-26",10.1,10.25,10.05,10.25,534600.0],["2017-10-27",10.25,10.45,10.1,10.45,417100.0],["2017-10-30",10.35,10.45,10.15,10.3,498500.0],["2017-10-31",10.35,10.45,10.2,10.25,382600.0],["2017-11-01",10.35,10.4,10.05,10.15,282600.0],["2017-11-02",10.2,10.3,10.13,10.23,232200.0],["2017-11-03",10.15,10.15,10.03,10.1,297400.0],["2017-11-06",10.15,10.28,10.05,10.15,144900.0],["2017-11-07",10.1,10.2,9.8,9.85,284400.0],["2017-11-08",9.85,9.95,9.65,9.8,221900.0],["2017-11-09",9.8,10.05,9.75,10.0,439900.0],["2017-11-10",10.0,10.15,9.85,9.9,201700.0],["2017-11-13",9.9,9.9,9.7,9.75,337100.0],["2017-11-14",9.75,9.9,9.75,9.8,239000.0],["2017-11-15",9.75,10.1,9.63,10.0,388600.0],["2017-11-16",11.0,11.25,10.5,11.0,1791300.0],["2017-11-17",11.0,11.23,10.85,11.15,1630300.0],["2017-11-20",11.1,11.5,11.1,11.4,847900.0],["2017-11-21",11.35,11.7,11.2,11.55,792100.0],["2017-11-22",11.6,11.95,11.6,11.95,762500.0],["2017-11-24",11.9,11.95,11.65,11.8,248500.0],["2017-11-27",11.85,11.95,11.7,11.85,634100.0],["2017-11-28",11.95,12.0,11.85,11.9,548100.0],["2017-11-29",11.9,12.05,11.9,12.05,602000.0],["2017-11-30",12.05,12.15,11.93,12.05,501700.0],["2017-12-01",12.1,12.2,11.85,12.1,428200.0],["2017-12-04",12.2,12.25,11.95,12.15,348000.0],["2017-12-05",12.25,12.25,11.9,12.05,327100.0],["2017-12-06",12.05,12.5,12.05,12.35,600300.0],["2017-12-07",12.4,12.4,12.05,12.05,215900.0],["2017-12-08",12.15,12.25,12.03,12.2,241100.0],["2017-12-11",12.3,12.31,12.1,12.25,422500.0],["2017-12-12",12.3,12.4,12.25,12.3,676400.0],["2017-12-13",12.3,12.41,12.15,12.25,333300.0],["2017-12-14",12.2,12.25,11.65,11.9,914100.0],["2017-12-15",11.9,12.45,11.88,12.25,1042800.0],["2017-12-18",12.4,12.5,12.23,12.35,997100.0],["2017-12-19",12.15,12.45,12.01,12.15,636500.0],["2017-12-20",12.2,12.4,12.2,12.25,369700.0],["2017-12-21",12.35,12.45,12.25,12.3,681500.0],["2017-12-22",12.25,12.35,12.2,12.25,161900.0],["2017-12-26",12.25,12.38,12.1,12.3,217600.0],["2017-12-27",12.3,12.4,12.1,12.2,219300.0],["2017-12-28",12.2,12.3,12.0,12.0,234100.0],["2017-12-29",12.1,12.3,12.0,12.2,391000.0],["2018-01-02",12.3,12.35,12.0,12.1,403400.0],["2018-01-03",12.15,12.2,12.0,12.2,368400.0],["2018-01-04",12.3,12.4,12.05,12.05,1178600.0],["2018-01-05",12.1,12.1,11.95,12.1,408900.0],["2018-01-08",12.15,12.15,11.8,11.9,702700.0],["2018-01-09",11.9,12.05,11.8,12.0,1519900.0],["2018-01-10",12.0,12.15,11.88,11.95,275600.0],["2018-01-11",11.95,12.15,11.9,12.1,703000.0],["2018-01-12",12.2,12.3,11.95,12.05,1244000.0],["2018-01-16",12.15,12.3,12.0,12.1,533500.0],["2018-01-17",12.2,12.33,12.1,12.3,250000.0],["2018-01-18",12.3,12.3,11.85,11.85,405700.0],["2018-01-19",11.85,12.1,11.85,12.1,625400.0],["2018-01-22",12.0,12.02,11.75,11.75,391700.0],["2018-01-23",11.8,11.95,11.65,11.85,366700.0],["2018-01-24",11.85,11.95,11.7,11.85,560100.0],["2018-01-25",11.85,12.0,11.8,12.0,492000.0],["2018-01-26",12.0,12.05,11.85,12.0,329700.0],["2018-01-29",11.95,11.95,11.7,11.8,336900.0],["2018-01-30",11.8,11.9,11.7,11.8,230000.0],["2018-01-31",11.85,12.05,11.7,11.8,459300.0],["2018-02-01",12.5,13.55,12.41,13.5,6390500.0],["2018-02-02",13.6,13.75,12.7,13.0,1023600.0],["2018-02-05",13.05,13.35,12.8,12.9,1015000.0],["2018-02-06",12.7,13.28,12.5,13.1,663400.0],["2018-02-07",13.1,13.35,13.0,13.2,504700.0],["2018-02-08",13.2,13.4,13.1,13.2,1036600.0],["2018-02-09",13.2,13.3,12.6,13.15,944400.0],["2018-02-12",13.15,13.25,12.65,12.7,634600.0],["2018-02-13",12.65,12.95,12.65,12.75,551700.0],["2018-02-14",12.7,12.85,12.7,12.85,281100.0],["2018-02-15",12.9,13.1,12.7,12.85,505500.0],["2018-02-16",12.85,13.2,12.85,13.05,430200.0],["2018-02-20",12.95,13.05,12.65,12.8,325500.0],["2018-02-21",12.75,13.3,12.75,13.2,465400.0],["2018-02-22",13.25,13.44,13.05,13.1,282500.0],["2018-02-23",13.2,13.2,13.0,13.15,317800.0],["2018-02-26",13.15,13.2,13.01,13.15,148300.0],["2018-02-27",13.2,13.25,12.8,12.85,341700.0],["2018-02-28",12.85,13.1,12.85,13.0,363900.0],["2018-03-01",12.95,13.05,12.7,12.8,578600.0],["2018-03-02",12.7,13.2,12.6,13.2,702400.0],["2018-03-05",13.05,13.65,12.85,13.6,726000.0],["2018-03-06",13.6,13.68,13.2,13.6,410400.0],["2018-03-07",13.5,13.75,13.31,13.55,564100.0],["2018-03-08",13.7,13.7,13.4,13.55,223400.0],["2018-03-09",13.6,13.65,13.35,13.55,512100.0],["2018-03-12",13.6,14.05,13.55,13.85,520900.0],["2018-03-13",14.0,14.3,13.65,13.7,421600.0],["2018-03-14",13.75,13.85,13.28,13.35,1648700.0],["2018-03-15",13.3,13.35,13.1,13.1,418000.0],["2018-03-16",13.2,13.35,13.05,13.25,790700.0],["2018-03-19",13.25,13.25,13.0,13.2,265400.0],["2018-03-20",13.15,13.3,13.1,13.15,161000.0],["2018-03-21",13.2,13.5,13.15,13.4,372500.0],["2018-03-22",13.3,13.4,13.08,13.1,519100.0],["2018-03-23",13.15,13.5,12.9,12.95,406000.0],["2018-03-26",13.05,13.55,12.9,13.55,515600.0],["2018-03-27",13.55,13.55,12.9,12.95,576400.0],["2018-03-28",12.95,13.2,12.81,13.0,450000.0],["2018-03-29",13.1,13.35,13.05,13.2,473600.0],["2018-04-02",13.15,13.25,12.7,12.8,458300.0],["2018-04-03",12.85,13.0,12.78,12.9,334900.0],["2018-04-04",12.75,13.1,12.75,13.05,182800.0],["2018-04-05",13.1,13.23,12.95,13.15,125500.0],["2018-04-06",13.1,13.25,12.75,12.85,235500.0],["2018-04-09",12.95,13.13,12.88,12.95,225400.0],["2018-04-10",13.1,13.3,12.93,13.25,336900.0],["2018-04-11",13.25,13.55,13.25,13.55,428800.0],["2018-04-12",13.55,13.65,13.4,13.5,199400.0],["2018-04-13",13.5,13.58,13.3,13.4,164700.0],["2018-04-16",13.45,13.55,13.3,13.35,171100.0],["2018-04-17",13.45,13.55,13.3,13.35,173200.0],["2018-04-18",13.4,13.6,13.35,13.4,209300.0],["2018-04-19",13.4,13.49,13.25,13.35,185000.0],["2018-04-20",13.3,13.45,12.81,13.25,246200.0],["2018-04-23",13.35,13.35,13.18,13.35,237700.0],["2018-04-24",13.35,13.6,13.2,13.3,203900.0],["2018-04-25",13.15,13.2,13.03,13.1,337400.0],["2018-04-26",13.1,13.3,13.0,13.2,197300.0],["2018-04-27",13.2,13.4,13.15,13.35,363300.0],["2018-04-30",13.35,13.75,13.35,13.7,506100.0],["2018-05-01",13.65,13.9,13.35,13.7,377500.0],["2018-05-02",13.75,14.1,13.6,13.95,767600.0],["2018-05-03",13.7,14.65,13.61,14.6,1112600.0],["2018-05-04",14.65,14.95,14.5,14.8,963900.0],["2018-05-07",14.8,15.1,14.8,14.95,732700.0],["2018-05-08",14.75,14.85,14.4,14.7,506600.0],["2018-05-09",14.15,14.3,13.23,13.25,3159700.0],["2018-05-10",13.15,13.15,12.8,13.1,2012600.0],["2018-05-11",13.15,13.3,12.93,13.05,2338400.0],["2018-05-14",13.1,13.1,12.65,12.8,1547600.0],["2018-05-15",12.85,13.0,12.75,12.95,1010400.0],["2018-05-16",12.85,13.25,12.85,13.15,919400.0],["2018-05-17",13.1,13.3,13.05,13.1,726900.0],["2018-05-18",13.15,13.45,13.05,13.35,1441900.0],["2018-05-21",13.35,13.5,13.15,13.25,672600.0],["2018-05-22",13.2,13.3,13.08,13.1,485600.0],["2018-05-23",12.95,13.05,12.7,12.75,902700.0],["2018-05-24",12.8,12.8,12.3,12.4,1027900.0],["2018-05-25",12.4,12.8,12.35,12.65,907900.0],["2018-05-29",12.5,12.55,12.25,12.3,416700.0],["2018-05-30",12.4,12.48,12.2,12.35,512600.0],["2018-05-31",12.35,12.45,12.2,12.4,771600.0],["2018-06-01",12.4,13.0,12.4,13.0,653400.0],["2018-06-04",13.0,13.2,12.85,13.2,842300.0],["2018-06-05",13.15,13.15,12.9,13.05,359200.0],["2018-06-06",13.1,13.23,13.0,13.1,275800.0],["2018-06-07",13.05,13.2,12.95,13.2,353000.0],["2018-06-08",13.25,13.45,13.05,13.3,325900.0],["2018-06-11",13.4,13.4,13.1,13.2,243600.0],["2018-06-12",13.3,13.35,13.1,13.3,487400.0],["2018-06-13",13.4,13.45,12.8,12.8,585700.0],["2018-06-14",12.9,12.95,12.7,12.9,371600.0],["2018-06-15",12.8,12.8,12.55,12.6,536800.0],["2018-06-18",12.5,12.7,12.06,12.65,498200.0],["2018-06-19",12.6,12.9,12.5,12.85,471400.0],["2018-06-20",12.9,13.23,12.55,13.1,471500.0],["2018-06-21",13.1,13.1,12.5,12.55,622700.0],["2018-06-22",12.65,12.7,12.05,12.2,1318500.0],["2018-06-25",12.2,12.5,12.0,12.35,506000.0],["2018-06-26",12.45,12.9,12.28,12.75,503200.0],["2018-06-27",12.7,12.85,11.75,11.75,1112100.0],["2018-06-28",12.5,12.5,12.05,12.1,790900.0],["2018-06-29",12.2,12.4,11.93,12.05,1051400.0],["2018-07-02",12.05,12.35,11.95,12.05,714200.0],["2018-07-03",12.05,12.1,11.7,11.7,537400.0],["2018-07-05",11.75,11.95,11.65,11.8,481200.0],["2018-07-06",11.8,12.15,11.75,12.15,343600.0],["2018-07-09",12.2,12.55,12.05,12.5,869500.0],["2018-07-10",12.5,12.55,12.33,12.4,299400.0],["2018-07-11",12.2,12.63,12.2,12.55,484500.0],["2018-07-12",12.55,12.65,12.2,12.2,361600.0],["2018-07-13",12.25,12.3,12.01,12.1,185500.0],["2018-07-16",12.1,12.15,11.7,11.85,862100.0],["2018-07-17",11.95,12.05,11.61,11.75,478700.0],["2018-07-18",11.8,11.9,11.6,11.65,504400.0],["2018-07-19",11.65,12.23,11.5,12.2,609900.0],["2018-07-20",12.15,12.35,12.1,12.25,315300.0],["2018-07-23",12.25,12.4,12.1,12.25,343900.0],["2018-07-24",12.2,12.43,12.1,12.35,618900.0],["2018-07-25",12.4,12.4,12.05,12.25,388700.0],["2018-07-26",12.2,12.35,11.95,12.05,409900.0],["2018-07-27",12.1,12.1,11.55,11.55,572000.0],["2018-07-30",11.5,11.65,11.3,11.3,341700.0],["2018-07-31",11.4,11.6,11.2,11.45,502800.0],["2018-08-01",11.4,11.6,11.25,11.35,401700.0],["2018-08-02",10.95,11.75,10.75,10.95,904700.0],["2018-08-03",10.8,11.15,10.8,11.05,703700.0],["2018-08-06",11.0,11.55,11.0,11.4,646300.0],["2018-08-07",11.4,11.65,11.35,11.5,365200.0],["2018-08-08",11.5,11.73,11.23,11.7,486700.0],["2018-08-09",11.7,11.9,11.45,11.85,1115600.0],["2018-08-10",11.75,11.9,11.5,11.55,386100.0],["2018-08-13",11.6,11.83,11.45,11.7,791600.0],["2018-08-14",11.7,11.75,11.38,11.4,332500.0],["2018-08-15",11.4,11.5,11.3,11.35,454700.0],["2018-08-16",11.45,11.63,11.3,11.4,308700.0],["2018-08-17",11.3,11.36,11.15,11.25,371700.0],["2018-08-20",11.3,11.5,11.15,11.15,248900.0],["2018-08-21",11.2,11.4,11.13,11.3,692000.0],["2018-08-22",11.25,11.43,11.2,11.4,336500.0],["2018-08-23",11.3,11.4,11.2,11.2,429000.0],["2018-08-24",11.25,11.25,11.1,11.15,253600.0],["2018-08-27",11.15,11.25,11.0,11.05,294600.0],["2018-08-28",11.1,11.14,11.03,11.05,238400.0],["2018-08-29",11.0,11.1,11.0,11.05,223700.0],["2018-08-30",11.05,11.25,11.0,11.15,275700.0],["2018-08-31",11.1,11.25,11.1,11.1,226500.0],["2018-09-04",11.1,11.1,10.85,10.85,297900.0],["2018-09-05",10.9,10.95,10.8,10.95,555800.0],["2018-09-06",10.9,10.93,10.58,10.7,568400.0],["2018-09-07",10.7,10.75,10.6,10.65,325800.0],["2018-09-10",10.7,10.85,10.65,10.8,324200.0],["2018-09-11",10.75,10.95,10.6,10.85,246200.0],["2018-09-12",10.75,10.9,10.55,10.75,317900.0],["2018-09-13",10.8,10.93,10.65,10.9,290800.0],["2018-09-14",10.85,11.2,10.85,11.1,499700.0],["2018-09-17",11.15,11.2,10.9,11.0,252000.0],["2018-09-18",11.1,11.1,10.65,10.65,316800.0],["2018-09-19",10.65,10.9,10.55,10.6,560700.0],["2018-09-20",10.6,11.05,10.6,10.95,382300.0],["2018-09-21",10.9,11.25,10.85,10.9,578200.0],["2018-09-24",10.8,10.89,10.4,10.45,480500.0],["2018-09-25",10.4,10.75,10.4,10.7,329100.0],["2018-09-26",10.75,11.03,10.7,10.95,449900.0],["2018-09-27",10.9,10.95,10.5,10.5,315000.0],["2018-09-28",10.5,10.9,10.45,10.7,532900.0],["2018-10-01",10.78,10.87,10.5,10.51,548400.0],["2018-10-02",10.46,10.5,10.33,10.37,445300.0],["2018-10-03",10.43,10.67,10.33,10.63,301400.0],["2018-10-04",10.59,10.64,10.4,10.44,425100.0],["2018-10-05",10.49,10.6,10.4,10.52,385200.0],["2018-10-08",10.53,10.71,10.5,10.65,251800.0],["2018-10-09",10.66,10.77,10.6,10.65,312600.0],["2018-10-10",10.66,10.78,10.57,10.62,499300.0],["2018-10-11",10.57,10.81,10.46,10.47,591900.0],["2018-10-12",10.58,10.64,10.29,10.5,594100.0],["2018-10-15",10.49,10.62,10.27,10.47,723000.0],["2018-10-16",10.56,10.58,10.32,10.49,307000.0],["2018-10-17",10.5,10.55,10.29,10.31,534400.0],["2018-10-18",10.28,10.34,10.17,10.18,497000.0],["2018-10-19",10.15,10.34,10.1,10.24,302100.0],["2018-10-22",10.23,10.3,10.09,10.12,371600.0],["2018-10-23",10.04,10.22,10.0,10.1,343600.0],["2018-10-24",10.12,10.16,9.92,9.94,315700.0],["2018-10-25",9.98,10.18,9.9,10.08,330600.0],["2018-10-26",10.03,10.18,9.89,10.12,257500.0],["2018-10-29",10.2,10.29,9.92,9.99,318700.0],["2018-10-30",10.0,10.31,9.97,10.2,376500.0],["2018-10-31",10.27,10.36,9.67,9.94,523900.0],["2018-11-01",10.02,10.18,9.91,10.13,326000.0],["2018-11-02",10.19,10.25,10.06,10.1,183600.0],["2018-11-05",10.13,10.29,9.91,9.96,219900.0],["2018-11-06",9.98,10.05,9.84,9.93,339200.0],["2018-11-07",9.93,10.05,9.8,9.83,371800.0],["2018-11-08",9.82,9.86,9.27,9.4,658700.0],["2018-11-09",9.37,9.55,9.21,9.41,1214600.0],["2018-11-12",9.44,9.46,9.13,9.18,369200.0],["2018-11-13",9.16,9.27,9.03,9.12,533900.0],["2018-11-14",9.21,9.21,8.91,9.11,1840300.0],["2018-11-15",10.3,10.82,9.56,9.86,2812600.0],["2018-11-16",9.76,10.12,9.46,9.91,1046400.0],["2018-11-19",9.85,9.93,9.19,9.38,800800.0],["2018-11-20",9.36,9.63,9.14,9.51,447500.0],["2018-11-21",9.51,9.79,9.41,9.6,276700.0],["2018-11-23",9.54,9.6,9.51,9.55,115800.0],["2018-11-26",9.6,9.65,9.18,9.2,525400.0],["2018-11-27",9.24,9.34,9.09,9.12,579900.0],["2018-11-28",9.13,9.48,9.08,9.47,1640500.0],["2018-11-29",9.44,9.63,9.2,9.62,543300.0],["2018-11-30",9.55,9.71,9.28,9.52,712400.0],["2018-12-03",9.65,9.73,9.16,9.37,635600.0],["2018-12-04",9.34,9.5,8.84,8.97,618400.0],["2018-12-06",8.89,9.04,8.76,8.91,751800.0],["2018-12-07",8.91,9.1,8.72,8.73,522600.0],["2018-12-10",8.74,8.79,8.59,8.69,755900.0],["2018-12-11",8.78,8.86,8.57,8.7,393800.0],["2018-12-12",8.72,9.02,8.72,9.01,590200.0],["2018-12-13",9.04,9.29,8.66,8.68,677200.0],["2018-12-14",8.56,8.66,8.3,8.33,768500.0],["2018-12-17",8.33,8.46,8.24,8.28,800500.0],["2018-12-18",8.29,8.44,8.01,8.07,2233400.0],["2018-12-19",8.0,8.2,7.95,7.97,612800.0],["2018-12-20",7.97,8.13,7.91,8.08,444700.0],["2018-12-21",8.14,8.14,7.64,7.7,825800.0],["2018-12-24",7.72,7.83,7.57,7.67,294500.0],["2018-12-26",7.72,7.88,7.45,7.87,659900.0],["2018-12-27",7.78,7.89,7.64,7.73,478300.0],["2018-12-28",7.76,7.94,7.52,7.82,522000.0],["2018-12-31",7.88,7.89,7.67,7.73,533600.0],["2019-01-02",7.68,8.17,7.64,8.1,775000.0],["2019-01-03",8.03,8.14,7.81,8.09,963900.0],["2019-01-04",8.14,8.44,8.14,8.42,790800.0],["2019-01-07",8.33,8.42,7.67,7.93,1256600.0],["2019-01-08",7.95,7.99,7.74,7.97,692700.0],["2019-01-09",8.01,8.41,7.98,8.24,632300.0],["2019-01-10",8.25,8.69,8.21,8.51,593500.0],["2019-01-11",8.45,8.61,8.39,8.58,324500.0],["2019-01-14",8.55,8.72,8.44,8.63,257600.0],["2019-01-15",8.64,8.78,8.62,8.77,439000.0],["2019-01-16",8.8,9.03,8.8,8.93,401600.0],["2019-01-17",8.92,9.04,8.81,8.95,627700.0],["2019-01-18",9.04,9.26,9.0,9.25,571000.0],["2019-01-22",9.25,9.25,8.99,9.06,437200.0],["2019-01-23",9.11,9.17,9.02,9.06,423100.0],["2019-01-24",9.06,9.21,9.01,9.2,279800.0],["2019-01-25",9.23,9.39,9.21,9.39,470000.0],["2019-01-28",9.32,9.34,9.0,9.06,570400.0],["2019-01-29",9.03,9.23,9.01,9.1,429600.0],["2019-01-30",9.15,9.63,9.1,9.5,687800.0],["2019-01-31",9.93,10.11,9.26,9.32,883800.0],["2019-02-01",9.49,10.01,9.49,9.76,562500.0],["2019-02-04",9.85,10.22,9.85,10.06,708500.0],["2019-02-05",10.04,10.21,10.01,10.13,1244200.0],["2019-02-06",10.14,10.17,10.0,10.05,488800.0],["2019-02-07",10.05,10.17,10.0,10.13,555700.0],["2019-02-08",10.04,10.15,9.95,10.08,333200.0],["2019-02-11",10.09,10.19,10.05,10.15,423300.0],["2019-02-12",10.22,10.29,10.13,10.19,246500.0],["2019-02-13",10.2,10.27,10.13,10.17,407500.0],["2019-02-14",10.12,10.16,9.91,9.92,552300.0],["2019-02-15",9.98,10.09,9.94,10.02,391100.0],["2019-02-19",9.99,10.17,9.88,10.13,476100.0],["2019-02-20",10.13,10.32,10.05,10.24,310200.0],["2019-02-21",10.17,10.27,10.01,10.24,309300.0],["2019-02-22",10.3,10.4,10.27,10.35,257500.0],["2019-02-25",10.42,10.49,10.3,10.31,233600.0],["2019-02-26",10.25,10.29,9.95,9.96,312000.0],["2019-02-27",9.9,9.94,9.68,9.79,440500.0],["2019-02-28",9.8,9.88,9.67,9.77,483600.0],["2019-03-01",9.82,10.03,9.77,9.93,445600.0],["2019-03-04",9.93,10.0,9.78,9.8,352200.0],["2019-03-05",9.83,9.85,9.65,9.81,302700.0],["2019-03-06",9.81,9.81,9.64,9.66,472000.0],["2019-03-07",9.66,9.66,9.51,9.57,201900.0],["2019-03-08",9.5,9.74,9.43,9.67,391000.0],["2019-03-11",9.7,9.82,9.64,9.73,200900.0],["2019-03-12",9.72,9.73,9.58,9.66,222900.0],["2019-03-13",9.7,9.72,9.47,9.55,214200.0],["2019-03-14",9.56,9.72,9.5,9.55,362800.0],["2019-03-15",9.54,9.61,9.41,9.6,1592200.0],["2019-03-18",9.6,9.72,9.58,9.61,477800.0],["2019-03-19",9.66,9.67,9.33,9.44,406300.0],["2019-03-20",9.44,9.47,9.25,9.36,366500.0],["2019-03-21",9.34,9.69,9.34,9.5,374600.0],["2019-03-22",9.44,9.44,9.08,9.11,294500.0],["2019-03-25",9.11,9.33,9.07,9.26,329500.0],["2019-03-26",9.32,9.39,9.2,9.29,245600.0],["2019-03-27",9.23,9.29,9.06,9.22,230800.0],["2019-03-28",9.22,9.38,9.19,9.36,221100.0],["2019-03-29",9.43,9.56,9.27,9.32,723200.0],["2019-04-01",9.38,9.5,9.3,9.37,444800.0],["2019-04-02",9.43,9.57,9.39,9.5,261400.0],["2019-04-03",9.57,9.65,9.47,9.53,520800.0],["2019-04-04",9.54,9.88,9.54,9.83,429600.0],["2019-04-05",9.81,9.96,9.8,9.92,365500.0],["2019-04-08",9.89,9.95,9.77,9.95,233300.0],["2019-04-09",9.94,10.5,9.91,10.31,1029900.0],["2019-04-10",10.27,10.5,10.19,10.46,591400.0],["2019-04-11",10.48,10.55,10.27,10.29,344100.0],["2019-04-12",10.53,10.72,10.42,10.64,594200.0],["2019-04-15",10.69,10.7,10.46,10.54,207500.0],["2019-04-16",10.61,10.74,10.61,10.71,451600.0],["2019-04-17",10.76,10.96,10.71,10.75,420200.0],["2019-04-18",10.72,10.78,10.57,10.76,248200.0],["2019-04-22",10.76,10.86,10.68,10.74,266300.0],["2019-04-23",10.68,10.69,10.47,10.57,360600.0],["2019-04-24",10.57,10.7,10.46,10.64,238000.0],["2019-04-25",10.65,10.9,10.48,10.76,433900.0],["2019-04-26",10.71,11.03,10.66,11.01,437300.0],["2019-04-29",11.09,11.23,11.01,11.21,700600.0],["2019-04-30",11.18,11.21,10.78,10.87,567400.0],["2019-05-01",10.91,11.25,10.67,10.72,856700.0],["2019-05-02",10.75,10.96,10.69,10.83,205000.0],["2019-05-03",10.82,10.99,10.8,10.88,384900.0],["2019-05-06",10.57,10.87,10.48,10.8,312400.0],["2019-05-07",10.66,10.8,10.6,10.71,373700.0],["2019-05-08",10.69,10.76,10.49,10.49,567600.0],["2019-05-09",10.02,10.23,9.29,9.71,1218100.0],["2019-05-10",9.6,9.63,9.32,9.41,689600.0],["2019-05-13",9.27,9.39,9.09,9.15,460600.0],["2019-05-14",9.16,9.27,9.1,9.17,283400.0],["2019-05-15",9.1,9.22,9.06,9.14,233000.0],["2019-05-16",9.15,9.28,9.15,9.21,205500.0],["2019-05-17",9.15,9.22,9.07,9.14,320900.0],["2019-05-20",9.14,9.23,9.04,9.06,224400.0],["2019-05-21",9.1,9.14,9.0,9.0,267200.0],["2019-05-22",8.96,9.13,8.85,9.11,267700.0],["2019-05-23",9.03,9.05,8.9,8.92,361900.0],["2019-05-24",8.96,9.1,8.95,9.06,180700.0],["2019-05-28",9.04,9.16,8.94,8.95,455400.0],["2019-05-29",8.9,9.05,8.83,8.99,521500.0],["2019-05-30",8.94,9.13,8.89,8.93,200800.0],["2019-05-31",8.81,8.83,8.69,8.78,292600.0],["2019-06-03",8.78,9.04,8.75,9.02,277700.0],["2019-06-04",9.11,9.28,9.03,9.25,935100.0],["2019-06-05",9.25,9.33,9.03,9.11,213900.0],["2019-06-06",9.11,9.16,8.9,9.03,159200.0],["2019-06-07",9.04,9.2,8.79,9.11,144000.0],["2019-06-10",9.15,9.43,9.02,9.17,177200.0],["2019-06-11",9.25,9.3,8.94,9.17,387800.0],["2019-06-12",9.11,9.37,9.03,9.36,226300.0],["2019-06-13",9.38,9.52,9.33,9.37,283800.0],["2019-06-14",9.4,9.45,9.25,9.27,161300.0],["2019-06-17",9.27,9.32,9.06,9.12,232300.0],["2019-06-18",9.12,9.52,9.12,9.14,176800.0],["2019-06-19",9.19,9.29,8.97,9.08,153800.0],["2019-06-20",9.2,9.23,9.07,9.12,176100.0],["2019-06-21",9.09,9.23,9.06,9.11,336200.0],["2019-06-24",9.11,9.56,9.11,9.41,320700.0],["2019-06-25",9.4,9.64,9.35,9.57,384900.0],["2019-06-26",9.63,9.71,9.38,9.38,181500.0],["2019-06-27",9.38,9.59,9.36,9.57,357100.0],["2019-06-28",9.6,9.69,9.42,9.47,899600.0],["2019-07-01",9.58,9.63,9.47,9.58,206500.0],["2019-07-02",9.61,9.66,9.53,9.58,161400.0],["2019-07-03",9.62,9.88,9.62,9.8,297500.0],["2019-07-05",9.78,9.86,9.74,9.76,220800.0],["2019-07-08",9.77,9.84,9.67,9.68,121600.0],["2019-07-09",9.66,9.69,9.59,9.61,325100.0],["2019-07-10",9.65,9.72,9.5,9.62,232800.0],["2019-07-11",9.65,9.72,9.46,9.56,141200.0],["2019-07-12",9.57,9.67,9.51,9.62,185600.0],["2019-07-15",9.61,9.85,9.59,9.84,239800.0],["2019-07-16",9.85,10.05,9.82,9.96,287700.0],["2019-07-17",9.96,9.96,9.65,9.66,241800.0],["2019-07-18",9.65,9.71,9.63,9.64,116300.0],["2019-07-19",9.6,9.76,9.53,9.69,204900.0],["2019-07-22",9.68,9.73,9.61,9.69,161500.0],["2019-07-23",9.69,9.78,9.61,9.76,360200.0],["2019-07-24",9.71,10.0,9.71,9.98,242900.0],["2019-07-25",9.99,10.0,9.64,9.71,109300.0],["2019-07-26",9.72,9.86,9.7,9.84,137300.0],["2019-07-29",9.82,9.9,9.63,9.73,268300.0],["2019-07-30",9.68,10.05,9.66,10.04,267000.0],["2019-07-31",10.07,10.2,9.83,9.85,345600.0],["2019-08-01",9.43,9.76,8.63,8.96,1028300.0],["2019-08-02",8.89,8.98,8.54,8.67,329900.0],["2019-08-05",8.55,8.64,8.37,8.6,538800.0],["2019-08-06",8.56,8.69,8.45,8.53,390500.0],["2019-08-07",8.45,8.78,8.44,8.72,315900.0],["2019-08-08",8.8,8.97,8.71,8.84,393300.0],["2019-08-09",8.85,8.9,8.59,8.66,193700.0],["2019-08-12",8.59,8.59,8.28,8.3,256400.0],["2019-08-13",8.26,8.48,8.25,8.31,161400.0],["2019-08-14",8.17,8.26,8.08,8.1,583200.0],["2019-08-15",8.19,8.29,8.11,8.15,244800.0],["2019-08-16",8.18,8.32,7.97,8.24,385200.0],["2019-08-19",8.35,8.35,8.11,8.15,354500.0],["2019-08-20",8.11,8.2,8.02,8.12,216700.0],["2019-08-21",8.2,8.27,7.97,8.15,326800.0],["2019-08-22",8.13,8.22,8.0,8.14,243800.0],["2019-08-23",8.11,8.19,7.86,7.91,420000.0],["2019-08-26",7.97,7.98,7.85,7.92,296800.0],["2019-08-27",7.95,8.02,7.72,7.99,445000.0],["2019-08-28",7.97,8.1,7.88,7.98,201000.0],["2019-08-29",8.02,8.19,7.94,8.06,229400.0],["2019-08-30",8.1,8.29,7.84,7.87,194600.0],["2019-09-03",7.81,7.9,7.69,7.82,231500.0],["2019-09-04",7.89,7.95,7.76,7.86,132200.0],["2019-09-05",7.98,8.03,7.84,7.86,279500.0],["2019-09-06",7.86,7.91,7.82,7.84,194500.0],["2019-09-09",7.9,7.93,7.81,7.85,491400.0],["2019-09-10",7.89,8.13,7.86,8.01,607400.0],["2019-09-11",8.06,8.22,7.94,8.15,889100.0],["2019-09-12",8.17,8.33,8.12,8.26,784500.0],["2019-09-13",8.31,8.46,8.29,8.35,579200.0],["2019-09-16",8.34,8.53,8.31,8.35,494800.0],["2019-09-17",8.31,8.38,8.24,8.31,285600.0],["2019-09-18",8.33,8.33,8.16,8.25,234800.0],["2019-09-19",7.84,7.87,7.2,7.3,1990800.0],["2019-09-20",7.28,7.28,6.74,7.08,1553200.0],["2019-09-23",7.04,7.1,6.82,6.89,513100.0],["2019-09-24",6.89,6.93,6.59,6.64,537400.0],["2019-09-25",6.66,6.79,6.63,6.75,898400.0],["2019-09-26",6.76,6.83,6.71,6.74,555000.0],["2019-09-27",6.78,6.78,6.56,6.63,629300.0],["2019-09-30",6.62,6.65,6.45,6.46,574500.0],["2019-10-01",6.48,6.55,6.3,6.33,419000.0],["2019-10-02",6.3,6.41,6.22,6.26,417900.0],["2019-10-03",6.25,6.31,6.04,6.08,686000.0],["2019-10-04",6.13,6.18,6.01,6.11,470000.0],["2019-10-07",6.08,6.28,6.08,6.19,593300.0],["2019-10-08",5.61,5.77,5.32,5.43,2010300.0],["2019-10-09",5.44,5.65,5.42,5.54,902800.0],["2019-10-10",5.58,5.68,5.56,5.57,632400.0],["2019-10-11",5.6,5.86,5.6,5.75,708600.0],["2019-10-14",5.75,5.89,5.65,5.83,519800.0],["2019-10-15",5.83,5.95,5.8,5.91,518100.0],["2019-10-16",5.9,5.94,5.85,5.86,328000.0],["2019-10-17",5.87,5.88,5.77,5.81,347600.0],["2019-10-18",5.77,5.87,5.76,5.79,345600.0],["2019-10-21",5.87,5.95,5.81,5.82,360100.0],["2019-10-22",5.82,5.83,5.63,5.65,690800.0],["2019-10-23",5.65,5.73,5.3,5.33,1274400.0],["2019-10-24",5.35,5.41,5.12,5.2,1050300.0],["2019-10-25",5.2,5.29,5.19,5.27,696900.0],["2019-10-28",5.3,5.4,5.3,5.32,237000.0],["2019-10-29",5.32,5.34,5.23,5.34,265300.0],["2019-10-30",5.31,5.39,5.21,5.36,358200.0],["2019-10-31",5.33,5.34,5.17,5.26,313000.0],["2019-11-01",5.34,5.45,5.32,5.34,420900.0],["2019-11-04",5.36,5.52,5.31,5.51,430400.0],["2019-11-05",5.52,5.64,5.39,5.44,407500.0],["2019-11-06",5.39,5.5,5.22,5.23,499400.0],["2019-11-07",5.31,5.4,5.26,5.34,482300.0],["2019-11-08",5.32,5.32,5.16,5.2,286200.0],["2019-11-11",5.13,5.23,5.09,5.11,421000.0],["2019-11-12",5.05,5.37,5.05,5.33,488400.0],["2019-11-13",5.33,5.45,5.27,5.38,391200.0],["2019-11-14",5.35,5.43,5.15,5.16,447800.0],["2019-11-15",5.21,5.21,5.08,5.18,1466700.0],["2019-11-18",5.29,5.29,5.04,5.09,412700.0],["2019-11-19",5.18,5.18,4.83,4.89,556400.0],["2019-11-20",4.87,4.97,4.77,4.87,1263700.0],["2019-11-21",4.9,5.0,4.83,4.96,534100.0],["2019-11-22",4.96,5.13,4.95,5.05,360800.0],["2019-11-25",5.04,5.31,5.04,5.27,431200.0],["2019-11-26",5.28,5.34,5.18,5.18,414500.0],["2019-11-27",5.21,5.27,5.08,5.09,201900.0],["2019-11-29",5.09,5.12,5.04,5.12,97800.0],["2019-12-02",5.13,5.18,5.01,5.1,434600.0],["2019-12-03",4.99,5.2,4.9,5.19,2245200.0],["2019-12-04",5.24,5.39,5.2,5.22,1299800.0],["2019-12-05",5.22,5.33,5.18,5.23,759900.0],["2019-12-06",5.8,6.43,5.7,6.19,3827400.0],["2019-12-09",6.11,6.41,6.09,6.33,804100.0],["2019-12-10",6.3,6.4,6.12,6.17,680700.0],["2019-12-11",6.24,6.27,6.16,6.17,648100.0],["2019-12-12",6.17,6.37,6.14,6.29,673300.0],["2019-12-13",6.28,6.36,6.11,6.34,1023700.0],["2019-12-16",6.45,6.95,6.45,6.6,1614500.0],["2019-12-17",6.6,6.96,6.56,6.92,1210400.0],["2019-12-18",6.96,7.01,6.8,6.88,2550000.0],["2019-12-19",6.87,6.91,6.72,6.82,675100.0],["2019-12-20",6.82,6.96,6.8,6.89,1664700.0],["2019-12-23",6.93,6.95,6.66,6.69,544100.0],["2019-12-24",6.69,6.79,6.66,6.71,241400.0],["2019-12-26",6.71,6.76,6.63,6.71,272000.0],["2019-12-27",6.75,6.83,6.68,6.69,320000.0],["2019-12-30",6.7,6.85,6.64,6.81,319200.0],["2019-12-31",6.78,6.9,6.74,6.82,312800.0],["2020-01-02",6.88,6.9,6.58,6.59,484200.0],["2020-01-03",6.53,6.67,6.48,6.63,493400.0],["2020-01-06",6.54,6.69,6.51,6.61,288600.0],["2020-01-07",6.61,6.72,6.54,6.56,273300.0],["2020-01-08",6.55,6.6,6.48,6.52,252500.0],["2020-01-09",6.52,6.55,6.39,6.39,382800.0],["2020-01-10",6.4,6.44,6.3,6.33,338100.0],["2020-01-13",6.33,6.37,6.19,6.2,281100.0],["2020-01-14",6.2,6.3,6.13,6.16,413900.0],["2020-01-15",6.13,6.24,6.13,6.18,276200.0],["2020-01-16",6.19,6.36,6.16,6.25,305400.0],["2020-01-17",6.3,6.43,6.28,6.35,547100.0],["2020-01-21",6.3,6.43,6.27,6.38,447500.0],["2020-01-22",6.36,6.45,6.34,6.38,609200.0],["2020-01-23",6.39,6.52,6.32,6.48,432000.0],["2020-01-24",6.47,6.56,6.37,6.4,281700.0],["2020-01-27",6.28,6.35,6.2,6.2,336400.0],["2020-01-28",6.24,6.36,6.19,6.36,362700.0],["2020-01-29",6.4,6.43,6.28,6.32,262400.0],["2020-01-30",6.29,6.42,6.22,6.41,410000.0],["2020-01-31",6.38,6.46,6.21,6.22,770700.0],["2020-02-03",6.24,6.96,6.24,6.72,2333100.0],["2020-02-04",5.95,5.98,4.91,5.01,3988300.0],["2020-02-05",5.06,5.07,4.77,4.94,2015800.0],["2020-02-06",5.0,5.15,4.93,5.03,748500.0],["2020-02-07",5.02,5.08,4.92,4.95,949600.0],["2020-02-10",4.92,5.14,4.8,4.82,660900.0],["2020-02-11",4.88,4.93,4.79,4.81,690600.0],["2020-02-12",4.88,4.99,4.82,4.93,314700.0],["2020-02-13",4.88,5.0,4.85,4.87,366900.0],["2020-02-14",4.8,4.96,4.78,4.91,313200.0],["2020-02-18",4.85,5.0,4.84,4.89,472600.0],["2020-02-19",4.91,4.94,4.83,4.88,537500.0],["2020-02-20",4.87,5.12,4.87,5.07,726000.0],["2020-02-21",5.07,5.15,4.83,4.87,409100.0],["2020-02-24",4.77,4.89,4.68,4.82,560800.0],["2020-02-25",4.81,4.82,4.64,4.77,832400.0],["2020-02-26",4.81,4.83,4.66,4.68,1102900.0],["2020-02-27",4.64,5.05,4.54,4.79,1100100.0],["2020-02-28",4.74,4.95,4.68,4.8,871300.0],["2020-03-02",4.81,4.91,4.66,4.81,664200.0],["2020-03-03",4.85,5.01,4.62,4.7,613500.0],["2020-03-04",4.7,4.75,4.56,4.65,594400.0],["2020-03-05",4.6,4.67,4.54,4.6,716100.0],["2020-03-06",4.5,4.75,4.38,4.65,1143500.0],["2020-03-09",4.43,4.57,4.33,4.48,802400.0],["2020-03-10",4.53,4.71,4.35,4.44,905900.0],["2020-03-11",4.37,4.46,4.18,4.24,531600.0],["2020-03-12",3.97,4.19,3.8,3.83,1370900.0],["2020-03-13",3.83,4.27,3.83,4.27,754600.0],["2020-03-16",3.94,4.29,3.61,3.7,892800.0],["2020-03-17",3.72,4.0,3.51,3.99,850800.0],["2020-03-18",3.82,3.93,3.55,3.64,561200.0],["2020-03-19",3.57,3.65,3.42,3.59,707700.0],["2020-03-20",3.61,3.95,3.55,3.84,1667200.0],["2020-03-23",3.9,4.01,3.57,3.76,909900.0],["2020-03-24",3.86,3.98,3.5,3.68,1353400.0],["2020-03-25",3.73,3.89,3.41,3.5,1019600.0],["2020-03-26",3.48,3.98,3.41,3.8,1282400.0],["2020-03-27",3.77,4.24,3.61,4.15,953700.0],["2020-03-30",4.18,4.3,3.8,4.23,766000.0],["2020-03-31",4.22,4.46,4.0,4.17,960400.0],["2020-04-01",4.01,4.18,3.77,3.98,687300.0],["2020-04-02",3.87,4.32,3.76,4.29,875100.0],["2020-04-03",4.23,4.44,4.16,4.31,650800.0],["2020-04-06",4.49,4.72,4.4,4.57,770200.0],["2020-04-07",4.72,4.82,4.36,4.39,802700.0],["2020-04-08",4.44,4.69,4.36,4.66,549100.0],["2020-04-09",4.81,5.08,4.75,4.95,580600.0],["2020-04-13",5.15,5.15,4.76,4.79,593600.0],["2020-04-14",4.87,5.02,4.75,4.85,631400.0],["2020-04-15",4.68,4.83,4.57,4.75,570300.0],["2020-04-16",4.82,4.98,4.72,4.86,961300.0],["2020-04-17",5.0,5.29,4.94,4.95,604200.0],["2020-04-20",4.83,4.97,4.71,4.89,281800.0],["2020-04-21",4.76,4.91,4.66,4.86,356900.0],["2020-04-22",4.9,4.93,4.61,4.71,659200.0],["2020-04-23",4.72,5.01,4.65,4.89,668600.0],["2020-04-24",4.92,5.21,4.87,5.15,542700.0],["2020-04-27",5.18,5.19,4.84,5.1,683900.0],["2020-04-28",5.21,5.39,5.06,5.36,1013500.0],["2020-04-29",5.5,5.8,5.46,5.65,835700.0],["2020-04-30",5.53,5.7,5.42,5.6,517000.0],["2020-05-01",5.49,5.5,5.09,5.18,339500.0],["2020-05-04",5.13,5.43,5.01,5.4,384000.0],["2020-05-05",5.45,5.56,5.21,5.25,377600.0],["2020-05-06",5.27,5.38,5.19,5.21,329000.0],["2020-05-07",5.28,5.38,5.17,5.2,450900.0],["2020-05-08",5.29,5.55,5.17,5.52,363500.0],["2020-05-11",5.45,5.47,5.15,5.24,615600.0],["2020-05-12",5.05,5.21,4.79,4.86,623700.0],["2020-05-13",4.75,4.83,4.49,4.6,937800.0],["2020-05-14",4.55,4.63,4.34,4.61,513700.0],["2020-05-15",4.63,4.9,4.54,4.82,547000.0],["2020-05-18",5.02,5.11,4.91,5.09,525600.0],["2020-05-19",5.11,5.12,4.85,4.86,446100.0],["2020-05-20",4.94,5.15,4.88,5.14,450000.0],["2020-05-21",5.16,5.3,5.09,5.28,390500.0],["2020-05-22",5.3,5.3,4.95,5.19,340000.0],["2020-05-26",5.38,5.39,5.23,5.3,618300.0],["2020-05-27",5.4,5.44,5.24,5.35,406400.0],["2020-05-28",5.39,5.41,5.22,5.26,342600.0],["2020-05-29",5.22,5.25,5.02,5.16,367900.0],["2020-06-01",5.17,5.42,5.13,5.22,381500.0],["2020-06-02",5.27,5.48,5.16,5.41,596800.0],["2020-06-03",5.49,5.79,5.43,5.64,847000.0],["2020-06-04",5.73,6.34,5.7,6.26,1211500.0],["2020-06-05",6.27,6.61,6.27,6.45,727300.0],["2020-06-08",6.55,6.65,6.36,6.65,1100300.0],["2020-06-09",6.55,6.84,6.35,6.7,753600.0],["2020-06-10",6.7,6.72,6.41,6.56,813600.0],["2020-06-11",6.26,6.48,6.14,6.36,940800.0],["2020-06-12",6.5,6.63,6.18,6.32,673400.0],["2020-06-15",6.18,6.51,6.13,6.41,424300.0],["2020-06-16",6.57,6.58,6.22,6.33,487400.0],["2020-06-17",6.34,6.35,6.17,6.19,469600.0],["2020-06-18",6.16,6.25,6.04,6.18,418700.0],["2020-06-19",6.22,6.28,6.08,6.09,716400.0],["2020-06-22",6.03,6.09,5.86,6.07,404300.0],["2020-06-23",6.14,6.17,5.97,6.01,492500.0],["2020-06-24",5.94,6.12,5.82,6.06,392400.0],["2020-06-25",6.01,6.26,5.99,6.24,796500.0],["2020-06-26",6.19,6.19,5.85,5.94,1181900.0],["2020-06-29",5.98,6.34,5.98,6.27,378600.0],["2020-06-30",6.25,6.38,6.22,6.3,316200.0],["2020-07-01",6.31,6.44,5.91,5.97,389200.0],["2020-07-02",6.0,6.14,5.89,5.92,563200.0],["2020-07-06",6.03,6.18,5.92,6.08,656900.0],["2020-07-07",6.03,6.08,5.93,5.99,707100.0],["2020-07-08",6.07,6.07,5.83,5.88,490100.0],["2020-07-09",5.96,5.98,5.68,5.71,578800.0],["2020-07-10",5.68,5.7,5.25,5.56,1054900.0],["2020-07-13",5.63,5.63,5.33,5.38,495900.0],["2020-07-14",5.39,5.58,5.31,5.53,742200.0],["2020-07-15",5.63,5.94,5.55,5.9,503400.0],["2020-07-16",5.85,5.87,5.63,5.68,367900.0],["2020-07-17",5.66,5.82,5.59,5.6,267400.0],["2020-07-20",5.54,5.65,5.49,5.52,301900.0],["2020-07-21",5.6,5.85,5.53,5.78,540300.0],["2020-07-22",5.82,6.0,5.74,5.98,580900.0],["2020-07-23",5.86,5.97,5.6,5.81,766400.0],["2020-07-24",5.8,5.83,5.66,5.67,321700.0],["2020-07-27",5.71,5.79,5.59,5.66,218200.0],["2020-07-28",5.64,5.71,5.59,5.59,286000.0],["2020-07-29",5.62,5.88,5.55,5.86,677700.0],["2020-07-30",5.78,5.99,5.7,5.91,412200.0],["2020-07-31",5.85,5.96,5.63,5.72,272900.0],["2020-08-03",5.73,5.75,5.65,5.69,265200.0],["2020-08-04",5.66,5.9,5.59,5.89,2092200.0],["2020-08-05",5.49,6.06,5.28,5.94,1303500.0],["2020-08-06",5.95,6.09,5.88,5.92,560200.0],["2020-08-07",5.92,6.02,5.85,5.98,353800.0],["2020-08-10",6.02,6.11,5.98,6.04,700100.0],["2020-08-11",6.11,6.19,5.92,5.96,464100.0],["2020-08-12",6.04,6.09,5.74,5.78,298600.0],["2020-08-13",5.76,5.85,5.65,5.67,200600.0],["2020-08-14",5.67,5.76,5.6,5.74,319600.0],["2020-08-17",5.76,5.76,5.51,5.58,208400.0],["2020-08-18",5.6,5.6,5.41,5.47,297400.0],["2020-08-19",5.5,5.54,5.41,5.5,228600.0],["2020-08-20",5.46,5.53,5.42,5.48,233900.0],["2020-08-21",5.49,5.54,5.43,5.44,436000.0],["2020-08-24",5.51,5.69,5.43,5.55,348200.0],["2020-08-25",5.61,5.66,5.4,5.4,304300.0],["2020-08-26",5.45,5.45,5.35,5.42,203200.0],["2020-08-27",5.37,5.5,5.35,5.42,286800.0],["2020-08-28",5.45,5.61,5.38,5.61,267300.0],["2020-08-31",5.57,5.63,5.38,5.38,309400.0],["2020-09-01",5.34,5.45,5.15,5.45,246200.0],["2020-09-02",5.45,5.67,5.38,5.64,366100.0],["2020-09-03",5.66,5.68,5.53,5.6,320100.0],["2020-09-04",5.64,5.82,5.55,5.6,580300.0],["2020-09-08",5.56,5.58,5.42,5.44,212400.0],["2020-09-09",5.49,5.49,5.29,5.36,352300.0],["2020-09-10",5.38,5.45,5.27,5.33,228400.0],["2020-09-11",5.35,5.35,5.21,5.21,275900.0],["2020-09-14",5.25,5.32,5.18,5.29,234400.0],["2020-09-15",5.31,5.34,5.18,5.18,399400.0],["2020-09-16",5.2,5.32,5.15,5.22,237200.0],["2020-09-17",5.18,5.25,5.11,5.15,342400.0],["2020-09-18",5.21,5.26,5.09,5.18,812400.0],["2020-09-21",5.1,5.11,4.88,5.03,481900.0],["2020-09-22",5.04,5.2,4.99,5.19,291500.0],["2020-09-23",5.17,5.23,4.96,4.99,384000.0],["2020-09-24",5.0,5.0,4.9,4.9,378000.0],["2020-09-25",4.87,4.94,4.8,4.9,276900.0],["2020-09-28",4.95,5.2,4.91,5.13,243000.0],["2020-09-29",5.11,5.15,5.03,5.05,209500.0],["2020-09-30",5.05,5.21,5.01,5.03,349000.0],["2020-10-01",5.04,5.17,4.97,5.01,222700.0],["2020-10-02",4.92,5.07,4.89,5.0,233000.0],["2020-10-05",5.06,5.23,4.99,5.13,311000.0],["2020-10-06",5.17,5.42,5.17,5.31,640900.0],["2020-10-07",5.35,5.51,5.35,5.41,390600.0],["2020-10-08",5.47,5.5,5.24,5.3,282300.0],["2020-10-09",5.32,5.34,5.08,5.09,358300.0],["2020-10-12",5.1,5.21,5.07,5.11,579400.0],["2020-10-13",5.07,5.21,4.91,4.98,319200.0],["2020-10-14",5.01,5.05,4.91,4.91,298100.0],["2020-10-15",4.93,5.27,4.85,5.21,1026800.0],["2020-10-16",5.17,5.3,5.11,5.24,350500.0],["2020-10-19",5.27,5.35,5.13,5.14,463400.0],["2020-10-20",5.18,5.21,5.1,5.17,293800.0],["2020-10-21",5.15,5.21,4.97,5.02,289400.0],["2020-10-22",5.02,5.04,4.94,4.95,185800.0],["2020-10-23",4.96,5.02,4.9,4.96,120700.0],["2020-10-26",4.9,4.93,4.79,4.86,185100.0],["2020-10-27",4.89,4.89,4.79,4.81,174900.0],["2020-10-28",4.74,4.79,4.68,4.69,435900.0],["2020-10-29",4.67,4.67,4.55,4.58,260500.0],["2020-10-30",4.59,4.65,4.45,4.46,415400.0],["2020-11-02",4.47,4.56,4.41,4.43,267000.0],["2020-11-03",4.47,4.74,4.47,4.65,227400.0],["2020-11-04",4.62,4.75,4.57,4.71,200600.0],["2020-11-05",4.71,4.82,4.71,4.8,200400.0],["2020-11-06",4.82,4.82,4.74,4.79,199200.0],["2020-11-09",4.92,5.17,4.86,5.1,445800.0],["2020-11-10",5.16,5.17,5.07,5.14,356100.0],["2020-11-11",5.14,5.15,4.93,5.11,335300.0],["2020-11-12",5.08,5.08,4.81,4.9,299300.0],["2020-11-13",4.91,5.15,4.91,5.13,171500.0],["2020-11-16",5.18,5.24,5.07,5.14,296700.0],["2020-11-17",5.08,5.11,4.91,5.1,328300.0],["2020-11-18",5.14,5.29,5.08,5.14,641800.0],["2020-11-19",5.15,5.24,5.03,5.24,451400.0],["2020-11-20",5.2,5.45,5.14,5.38,304600.0],["2020-11-23",5.4,5.55,5.32,5.43,476800.0],["2020-11-24",5.47,5.56,5.47,5.51,546100.0],["2020-11-25",5.47,5.49,5.17,5.27,288800.0],["2020-11-27",5.25,5.43,5.19,5.42,188500.0],["2020-11-30",5.36,5.42,5.05,5.09,1408800.0],["2020-12-01",5.19,5.41,5.15,5.24,463900.0],["2020-12-02",5.22,5.3,5.16,5.25,375300.0],["2020-12-03",5.29,5.44,5.26,5.38,404700.0],["2020-12-04",5.39,5.45,5.17,5.38,296000.0],["2020-12-07",5.38,5.41,5.21,5.38,189800.0],["2020-12-08",5.32,5.47,5.27,5.43,307700.0],["2020-12-09",5.49,5.49,5.29,5.35,249000.0],["2020-12-10",5.34,5.36,5.21,5.25,335400.0],["2020-12-11",5.21,5.25,5.03,5.1,574600.0],["2020-12-14",5.12,5.15,4.98,4.98,465900.0],["2020-12-15",4.96,5.06,4.46,4.94,1300900.0],["2020-12-16",4.92,4.97,4.69,4.69,937600.0],["2020-12-17",4.75,4.75,4.54,4.58,1103400.0],["2020-12-18",4.59,4.76,4.57,4.59,1196300.0],["2020-12-21",4.51,4.95,4.34,4.82,2140100.0],["2020-12-22",5.13,5.13,4.7,4.78,1324700.0],["2020-12-23",4.92,4.92,4.74,4.83,530700.0],["2020-12-24",4.88,4.91,4.72,4.75,401200.0],["2020-12-28",4.82,4.96,4.73,4.78,560400.0],["2020-12-29",4.79,4.81,4.72,4.76,489300.0],["2020-12-30",4.78,4.79,4.68,4.75,541800.0],["2020-12-31",4.75,4.84,4.64,4.79,362900.0],["2021-01-04",4.86,4.86,4.66,4.79,414000.0],["2021-01-05",4.76,5.07,4.75,4.98,504200.0],["2021-01-06",5.04,5.3,5.04,5.1,1513200.0],["2021-01-07",5.13,5.23,4.98,5.01,899900.0],["2021-01-08",5.05,5.05,4.79,4.92,905500.0],["2021-01-11",4.88,4.92,4.74,4.78,565200.0],["2021-01-12",4.8,4.83,4.7,4.78,581500.0],["2021-01-13",4.77,4.82,4.65,4.69,314500.0],["2021-01-14",4.73,4.84,4.71,4.79,549900.0],["2021-01-15",4.77,4.79,4.65,4.68,459700.0],["2021-01-19",4.74,4.76,4.64,4.71,381700.0],["2021-01-20",4.7,4.73,4.58,4.66,363600.0],["2021-01-21",4.69,4.71,4.59,4.67,315200.0],["2021-01-22",4.61,4.76,4.58,4.74,341500.0],["2021-01-25",4.74,4.83,4.63,4.78,475300.0],["2021-01-26",4.81,4.83,4.68,4.78,302800.0],["2021-01-27",4.74,4.75,4.51,4.6,1064700.0],["2021-01-28",4.64,4.64,4.51,4.56,504500.0],["2021-01-29",4.55,4.57,4.47,4.49,605000.0],["2021-02-01",4.59,4.72,4.51,4.64,643900.0],["2021-02-02",4.68,4.79,4.58,4.68,528200.0],["2021-02-03",4.68,4.85,4.68,4.79,630800.0],["2021-02-04",5.02,5.2,4.9,5.19,1090800.0],["2021-02-05",5.29,5.3,4.8,5.2,826600.0],["2021-02-08",5.2,5.21,5.05,5.15,483700.0],["2021-02-09",5.14,5.2,5.06,5.14,426800.0],["2021-02-10",5.15,5.18,4.97,5.06,366500.0],["2021-02-11",5.06,5.15,4.97,5.05,432400.0],["2021-02-12",5.04,5.04,4.97,4.99,252000.0],["2021-02-16",5.01,5.2,5.01,5.16,351500.0],["2021-02-17",5.14,5.19,5.0,5.01,282400.0],["2021-02-18",5.0,5.0,4.81,4.89,396800.0],["2021-02-19",4.89,4.97,4.8,4.86,562100.0],["2021-02-22",4.85,5.0,4.8,4.96,426300.0],["2021-02-23",4.92,4.99,4.84,4.96,377600.0],["2021-02-24",4.94,5.24,4.87,5.23,449300.0],["2021-02-25",5.21,5.28,4.98,5.0,520400.0],["2021-02-26",4.97,5.03,4.79,4.8,483500.0],["2021-03-01",4.88,4.97,4.87,4.94,290300.0],["2021-03-02",4.94,4.97,4.85,4.91,199900.0],["2021-03-03",4.94,5.09,4.94,4.99,288800.0],["2021-03-04",4.97,5.11,4.96,5.05,490200.0],["2021-03-05",5.14,5.22,5.04,5.2,592900.0],["2021-03-08",5.25,5.3,5.15,5.28,600600.0],["2021-03-09",5.31,5.35,5.18,5.19,349900.0],["2021-03-10",5.2,5.3,5.16,5.28,392200.0],["2021-03-11",5.28,5.42,5.26,5.41,373300.0],["2021-03-12",5.44,5.62,5.19,5.59,607800.0],["2021-03-15",5.62,5.73,5.5,5.69,527800.0],["2021-03-16",5.67,5.69,5.47,5.6,452100.0],["2021-03-17",5.61,5.68,5.57,5.67,354900.0],["2021-03-18",5.59,5.78,5.54,5.58,370300.0],["2021-03-19",5.59,5.75,5.54,5.54,1277700.0],["2021-03-22",5.46,5.58,5.42,5.43,324800.0],["2021-03-23",5.41,5.44,5.19,5.24,578600.0],["2021-03-24",5.3,5.42,5.12,5.12,349400.0],["2021-03-25",5.09,5.18,5.03,5.09,305500.0],["2021-03-26",5.15,5.21,5.06,5.16,263700.0],["2021-03-29",5.11,5.21,5.06,5.07,368800.0],["2021-03-30",5.05,5.14,5.05,5.06,235400.0],["2021-03-31",5.07,5.09,4.96,4.97,414500.0],["2021-04-01",4.96,5.15,4.91,5.14,289700.0],["2021-04-05",5.19,5.32,5.14,5.28,419100.0],["2021-04-06",5.28,5.4,5.27,5.3,266100.0],["2021-04-07",5.31,5.38,5.17,5.24,419100.0],["2021-04-08",5.24,5.35,5.24,5.29,549400.0],["2021-04-09",5.3,5.4,5.3,5.37,284600.0],["2021-04-12",5.37,5.41,5.31,5.35,233900.0],["2021-04-13",5.32,5.36,5.2,5.21,344500.0],["2021-04-14",5.22,5.29,5.18,5.2,265900.0],["2021-04-15",5.2,5.23,5.13,5.22,182700.0],["2021-04-16",5.25,5.3,5.22,5.23,196400.0],["2021-04-19",5.24,5.24,5.06,5.12,246700.0],["2021-04-20",5.09,5.18,5.03,5.09,248100.0],["2021-04-21",5.07,5.14,5.01,5.12,186200.0],["2021-04-22",5.15,5.17,4.99,4.99,283300.0],["2021-04-23",5.0,5.11,4.99,5.06,265100.0],["2021-04-26",5.1,5.14,5.07,5.1,141900.0],["2021-04-27",5.1,5.18,5.09,5.16,186700.0],["2021-04-28",5.17,5.26,5.12,5.21,195400.0],["2021-04-29",5.79,5.94,5.59,5.64,1185700.0],["2021-04-30",5.65,5.76,5.56,5.63,656500.0],["2021-05-03",5.7,5.89,5.68,5.7,802900.0],["2021-05-04",5.71,5.8,5.67,5.77,366900.0],["2021-05-05",5.86,5.97,5.85,5.91,670400.0],["2021-05-06",5.92,6.65,5.92,6.65,1348000.0],["2021-05-07",6.55,6.55,6.38,6.49,732300.0],["2021-05-10",6.46,6.73,6.36,6.54,659600.0],["2021-05-11",6.43,6.58,6.29,6.55,392000.0],["2021-05-12",6.56,6.69,6.5,6.61,393800.0],["2021-05-13",6.6,6.73,6.56,6.68,1140700.0],["2021-05-14",6.69,6.97,6.65,6.95,597400.0],["2021-05-17",6.95,7.27,6.95,7.24,591100.0],["2021-05-18",7.22,7.25,7.05,7.2,321600.0],["2021-05-19",6.91,7.22,6.72,7.15,511800.0],["2021-05-20",7.11,7.24,6.98,7.2,233600.0],["2021-05-21",7.25,7.35,7.24,7.29,310400.0],["2021-05-24",7.3,7.33,7.19,7.29,246700.0],["2021-05-25",7.26,7.32,7.06,7.07,237800.0],["2021-05-26",7.07,7.16,7.03,7.09,315600.0],["2021-05-27",7.17,7.43,7.17,7.38,470900.0],["2021-05-28",7.36,7.4,7.28,7.35,206400.0],["2021-06-01",7.44,7.62,7.36,7.58,380300.0],["2021-06-02",7.64,7.68,7.4,7.46,302400.0],["2021-06-03",7.39,7.55,7.27,7.5,308400.0],["2021-06-04",7.52,7.52,7.4,7.44,142400.0],["2021-06-07",7.45,7.49,7.09,7.12,863300.0],["2021-06-08",7.01,7.1,6.89,7.05,518400.0],["2021-06-09",6.98,7.05,6.9,6.96,337300.0],["2021-06-10",7.04,7.09,6.88,6.93,412800.0],["2021-06-11",6.92,7.19,6.89,7.15,611800.0],["2021-06-14",7.12,7.4,7.04,7.21,655400.0],["2021-06-15",7.23,7.3,7.12,7.21,382000.0],["2021-06-16",7.16,7.2,7.05,7.05,567700.0],["2021-06-17",7.06,7.22,6.88,6.9,388700.0],["2021-06-18",6.81,6.85,6.37,6.44,1744400.0],["2021-06-21",6.44,6.79,6.44,6.75,521300.0],["2021-06-22",6.8,6.8,6.6,6.68,295500.0],["2021-06-23",6.72,6.82,6.71,6.73,272800.0],["2021-06-24",6.74,6.77,6.58,6.66,233600.0],["2021-06-25",6.69,6.69,6.29,6.38,707900.0],["2021-06-28",6.32,6.39,6.25,6.36,457700.0],["2021-06-29",6.35,6.37,6.16,6.19,315500.0],["2021-06-30",6.2,6.21,5.97,6.03,366200.0],["2021-07-01",6.11,6.22,6.0,6.17,394400.0],["2021-07-02",6.15,6.15,5.97,5.98,223000.0],["2021-07-06",5.94,6.1,5.92,5.98,379400.0],["2021-07-07",5.82,5.93,5.8,5.82,269100.0],["2021-07-08",5.73,5.82,5.66,5.79,225800.0],["2021-07-09",5.85,6.07,5.83,6.06,326300.0],["2021-07-12",6.02,6.24,6.02,6.2,346500.0],["2021-07-13",6.2,6.2,6.08,6.11,327500.0],["2021-07-14",6.11,6.16,6.01,6.01,276500.0],["2021-07-15",6.01,6.08,5.95,6.01,195700.0],["2021-07-16",6.08,6.1,5.91,5.92,253000.0],["2021-07-19",5.77,5.91,5.71,5.76,406200.0],["2021-07-20",5.77,5.89,5.7,5.78,267700.0],["2021-07-21",5.82,5.98,5.82,5.88,209300.0],["2021-07-22",5.87,5.87,5.69,5.7,341300.0],["2021-07-23",5.73,5.75,5.59,5.68,278100.0],["2021-07-26",5.7,5.93,5.7,5.8,159500.0],["2021-07-27",5.74,5.78,5.72,5.74,415600.0],["2021-07-28",5.75,5.86,5.73,5.79,144400.0],["2021-07-29",5.82,5.89,5.8,5.83,132700.0],["2021-07-30",5.77,5.84,5.72,5.72,262700.0],["2021-08-02",5.73,5.81,5.63,5.64,240000.0],["2021-08-03",5.63,5.68,5.56,5.6,392700.0],["2021-08-04",5.52,5.68,5.51,5.64,515400.0],["2021-08-05",5.58,6.0,5.5,5.94,573900.0],["2021-08-06",6.0,6.14,5.97,6.0,507000.0],["2021-08-09",5.97,6.11,5.88,6.05,283800.0],["2021-08-10",6.03,6.09,5.99,6.04,192400.0],["2021-08-11",6.07,6.29,6.03,6.29,304500.0],["2021-08-12",6.23,6.23,6.11,6.21,172000.0],["2021-08-13",6.24,6.3,6.15,6.16,154300.0],["2021-08-16",6.13,6.31,6.08,6.29,243700.0],["2021-08-17",6.21,6.26,6.16,6.22,157100.0],["2021-08-18",6.2,6.3,6.18,6.2,144300.0],["2021-08-19",6.15,6.25,6.15,6.17,282200.0],["2021-08-20",6.13,6.34,6.13,6.31,199500.0],["2021-08-23",6.32,6.41,6.32,6.37,192200.0],["2021-08-24",6.38,6.57,6.35,6.56,331300.0],["2021-08-25",6.6,6.64,6.5,6.6,163500.0],["2021-08-26",6.61,6.72,6.53,6.65,306800.0],["2021-08-27",6.66,6.78,6.66,6.77,221200.0],["2021-08-30",6.76,6.89,6.71,6.87,341600.0],["2021-08-31",6.88,6.95,6.78,6.89,611600.0],["2021-09-01",6.92,6.92,6.78,6.81,241700.0],["2021-09-02",6.8,6.93,6.78,6.87,243800.0],["2021-09-03",6.89,6.89,6.78,6.89,205500.0],["2021-09-07",6.89,6.91,6.81,6.84,150300.0],["2021-09-08",6.83,6.83,6.57,6.59,179400.0],["2021-09-09",6.57,6.68,6.51,6.64,216900.0],["2021-09-10",6.67,6.76,6.58,6.65,188700.0],["2021-09-13",6.67,6.88,6.6,6.86,235200.0],["2021-09-14",6.89,6.9,6.74,6.78,366400.0],["2021-09-15",6.76,6.87,6.72,6.75,221800.0],["2021-09-16",6.99,7.32,6.96,7.11,707100.0],["2021-09-17",7.1,7.15,7.0,7.08,1317200.0],["2021-09-20",6.94,7.01,6.78,7.0,377000.0],["2021-09-21",7.02,7.35,7.02,7.31,455900.0],["2021-09-22",7.36,7.43,7.25,7.3,431600.0],["2021-09-23",7.32,7.6,7.21,7.56,462200.0],["2021-09-24",7.56,7.71,7.53,7.66,572300.0],["2021-09-27",7.72,8.03,7.72,7.97,699900.0],["2021-09-28",8.05,8.12,7.83,7.89,387800.0],["2021-09-29",7.65,7.94,7.65,7.69,414400.0],["2021-09-30",7.74,7.74,7.51,7.57,241400.0],["2021-10-01",7.58,7.96,7.57,7.58,398200.0],["2021-10-04",7.62,7.67,7.47,7.59,307200.0],["2021-10-05",7.62,7.73,7.54,7.63,296500.0],["2021-10-06",7.59,7.75,7.53,7.56,223900.0],["2021-10-07",7.66,7.91,7.66,7.73,848100.0],["2021-10-08",7.76,8.25,7.74,8.24,1222000.0],["2021-10-11",8.31,8.79,8.29,8.32,466700.0],["2021-10-12",8.31,8.5,8.26,8.39,514100.0],["2021-10-13",8.39,8.49,8.13,8.2,242700.0],["2021-10-14",8.26,8.26,7.98,8.0,346700.0],["2021-10-15",8.09,8.11,7.94,8.0,446300.0],["2021-10-18",8.01,8.13,7.92,8.01,189100.0],["2021-10-19",8.07,8.07,7.88,7.91,183400.0],["2021-10-20",7.89,7.94,7.72,7.87,271200.0],["2021-10-21",7.91,8.05,7.76,7.81,270400.0],["2021-10-22",7.83,7.83,7.61,7.64,344500.0],["2021-10-25",7.65,7.65,7.39,7.65,2359300.0],["2021-10-26",7.66,7.85,7.66,7.71,598900.0],["2021-10-27",7.65,7.65,7.35,7.38,310700.0],["2021-10-28",7.4,7.49,7.3,7.34,361000.0],["2021-10-29",7.32,7.53,7.32,7.46,455300.0],["2021-11-01",7.52,7.65,7.46,7.61,419000.0],["2021-11-02",7.47,7.54,7.32,7.47,326200.0],["2021-11-03",7.46,7.68,7.46,7.6,269800.0],["2021-11-04",7.64,7.67,7.45,7.6,241500.0],["2021-11-05",7.68,7.86,7.68,7.8,152800.0],["2021-11-08",7.8,7.88,7.74,7.8,179900.0],["2021-11-09",7.73,7.94,7.69,7.91,1210500.0],["2021-11-10",7.95,8.01,7.84,7.95,392500.0],["2021-11-11",7.93,8.07,7.89,8.03,178900.0],["2021-11-12",8.06,8.16,8.06,8.11,179700.0],["2021-11-15",8.15,8.18,8.05,8.1,300800.0],["2021-11-16",8.11,8.19,7.8,7.8,426000.0],["2021-11-17",7.8,7.96,7.78,7.83,242300.0],["2021-11-18",8.1,8.8,7.95,8.68,714300.0],["2021-11-19",8.55,8.55,8.04,8.1,371500.0],["2021-11-22",8.18,8.23,8.06,8.11,298100.0],["2021-11-23",8.02,8.22,8.02,8.16,268600.0],["2021-11-24",8.12,8.13,7.91,7.92,223100.0],["2021-11-26",7.75,7.75,7.34,7.57,827800.0],["2021-11-29",7.62,7.64,7.36,7.42,305900.0],["2021-11-30",7.35,7.45,7.23,7.4,454200.0],["2021-12-01",7.58,7.58,7.15,7.16,495300.0],["2021-12-02",7.11,7.25,6.92,7.16,302500.0],["2021-12-03",7.13,7.2,7.03,7.12,241800.0],["2021-12-06",7.12,7.39,7.06,7.24,219800.0],["2021-12-07",7.24,7.37,7.03,7.18,304800.0],["2021-12-08",7.22,7.23,7.15,7.21,156800.0],["2021-12-09",7.15,7.22,7.08,7.09,310100.0],["2021-12-10",7.1,7.18,6.95,6.96,259800.0],["2021-12-13",6.96,6.99,6.88,6.9,266700.0],["2021-12-14",6.89,7.1,6.88,6.9,210700.0],["2021-12-15",6.9,7.02,6.66,7.02,420300.0],["2021-12-16",7.1,7.12,6.8,6.82,300700.0],["2021-12-17",6.9,7.32,6.63,7.23,1818200.0],["2021-12-20",7.19,7.2,6.93,7.05,479400.0],["2021-12-21",7.15,7.33,7.14,7.19,195000.0],["2021-12-22",7.17,7.25,7.06,7.09,298300.0],["2021-12-23",7.16,7.16,6.94,7.1,413900.0],["2021-12-27",7.12,7.25,7.02,7.25,206600.0],["2021-12-28",7.25,7.46,7.24,7.43,286300.0],["2021-12-29",7.42,7.5,7.08,7.34,158500.0],["2021-12-30",7.33,7.43,7.25,7.31,254400.0],["2021-12-31",7.26,7.38,7.22,7.37,383500.0],["2022-01-03",7.37,7.63,7.24,7.26,456100.0],["2022-01-04",7.27,7.43,7.26,7.31,177900.0],["2022-01-05",7.36,7.46,7.14,7.23,167100.0],["2022-01-06",7.22,7.33,7.03,7.31,145800.0],["2022-01-07",7.36,7.41,7.3,7.33,194000.0],["2022-01-10",7.35,7.42,7.29,7.35,275200.0],["2022-01-11",7.33,7.44,7.21,7.35,168400.0],["2022-01-12",7.37,7.39,7.21,7.21,182300.0],["2022-01-13",7.22,7.33,5.82,6.3,3139500.0],["2022-01-14",6.31,6.44,6.14,6.19,764500.0],["2022-01-18",6.19,6.34,6.14,6.29,426200.0],["2022-01-19",6.29,6.29,6.02,6.04,520500.0],["2022-01-20",6.07,6.34,5.93,6.11,607200.0],["2022-01-21",6.03,6.11,5.93,6.01,496600.0],["2022-01-24",5.9,6.16,5.85,6.12,358700.0],["2022-01-25",6.05,6.23,5.94,6.11,289600.0],["2022-01-26",6.17,6.3,5.9,5.93,250700.0],["2022-01-27",5.93,6.01,5.79,5.81,776100.0],["2022-01-28",5.78,5.95,5.78,5.94,266100.0],["2022-01-31",5.9,5.98,5.81,5.97,317500.0],["2022-02-01",5.99,6.29,5.89,6.27,374700.0],["2022-02-02",6.28,6.38,6.25,6.29,393000.0],["2022-02-03",6.53,7.0,6.43,6.7,501500.0],["2022-02-04",6.64,6.79,6.41,6.51,393200.0],["2022-02-07",6.45,6.47,6.29,6.32,263700.0],["2022-02-08",6.35,6.42,6.24,6.35,1476900.0],["2022-02-09",6.35,6.5,6.35,6.42,271600.0],["2022-02-10",6.38,6.57,6.31,6.35,901900.0],["2022-02-11",6.35,6.43,6.28,6.36,227000.0],["2022-02-14",6.36,6.38,6.22,6.23,203500.0],["2022-02-15",6.46,6.46,6.24,6.37,244700.0],["2022-02-16",6.36,6.41,6.21,6.22,219400.0],["2022-02-17",6.15,6.23,6.03,6.15,397800.0],["2022-02-18",6.1,6.23,6.09,6.19,299000.0],["2022-02-22",6.17,6.35,6.09,6.3,309300.0],["2022-02-23",6.32,6.45,6.1,6.22,976600.0],["2022-02-24",5.93,6.13,5.93,6.07,298400.0],["2022-02-25",6.05,6.13,6.01,6.03,221500.0],["2022-02-28",5.98,6.08,5.93,5.99,281100.0],["2022-03-01",5.97,6.04,5.78,5.84,424900.0],["2022-03-02",5.85,6.04,5.82,6.04,358000.0],["2022-03-03",6.07,6.29,5.79,5.82,238900.0],["2022-03-04",5.78,5.87,5.65,5.69,552200.0],["2022-03-07",5.64,5.68,5.55,5.56,375500.0],["2022-03-08",5.56,5.77,5.51,5.7,553700.0],["2022-03-09",5.79,5.91,5.79,5.86,320200.0],["2022-03-10",5.78,5.88,5.65,5.7,348000.0],["2022-03-11",5.73,5.76,5.59,5.6,231300.0],["2022-03-14",5.6,5.68,5.52,5.63,336700.0],["2022-03-15",5.66,5.88,5.66,5.69,523700.0],["2022-03-16",5.69,5.97,5.63,5.94,337900.0],["2022-03-17",5.9,5.97,5.89,5.95,163100.0],["2022-03-18",5.89,5.97,5.88,5.97,439200.0],["2022-03-21",5.99,6.29,5.97,6.21,442700.0],["2022-03-22",6.24,6.31,6.09,6.13,190900.0],["2022-03-23",6.12,6.13,6.01,6.02,127400.0],["2022-03-24",6.05,6.14,6.03,6.09,135500.0],["2022-03-25",6.1,6.23,6.03,6.12,247700.0],["2022-03-28",6.07,6.11,6.01,6.06,197900.0],["2022-03-29",6.1,6.25,6.09,6.24,306800.0],["2022-03-30",6.24,6.29,6.08,6.11,312300.0],["2022-03-31",6.09,6.19,5.98,6.04,293500.0],["2022-04-01",6.06,6.23,6.05,6.18,234000.0],["2022-04-04",6.21,6.22,5.93,5.95,245600.0],["2022-04-05",6.26,6.58,6.2,6.36,821900.0],["2022-04-06",6.37,6.74,6.36,6.72,703100.0],["2022-04-07",6.72,6.78,6.59,6.76,553800.0],["2022-04-08",6.78,6.91,6.74,6.87,348900.0],["2022-04-11",6.91,7.06,6.87,6.99,682800.0],["2022-04-12",6.99,7.18,6.97,7.08,425900.0],["2022-04-13",7.09,7.26,7.04,7.09,458100.0],["2022-04-14",7.06,7.24,7.05,7.14,242100.0],["2022-04-18",7.11,7.2,7.01,7.13,248500.0],["2022-04-19",7.14,7.27,7.08,7.16,239800.0],["2022-04-20",7.23,7.27,7.06,7.11,221600.0],["2022-04-21",7.14,7.28,7.08,7.17,319300.0],["2022-04-22",7.09,7.33,7.01,7.03,259600.0],["2022-04-25",6.96,7.1,6.87,7.06,247000.0],["2022-04-26",7.12,7.12,6.88,6.92,252800.0],["2022-04-27",6.94,6.98,6.83,6.91,221000.0],["2022-04-28",6.97,7.33,6.96,7.31,449400.0],["2022-04-29",7.31,7.36,6.97,7.0,382300.0],["2022-05-02",6.9,7.0,6.77,6.86,383700.0],["2022-05-03",6.82,7.05,6.79,7.02,251100.0],["2022-05-04",7.03,7.23,6.99,7.18,388400.0],["2022-05-05",7.38,8.24,7.25,7.79,1151600.0],["2022-05-06",7.73,7.84,7.54,7.65,513600.0],["2022-05-09",7.63,7.74,7.4,7.44,412500.0],["2022-05-10",7.43,7.53,6.99,7.07,327300.0],["2022-05-11",7.07,7.11,6.8,6.93,304700.0],["2022-05-12",6.84,7.04,6.78,7.03,238000.0],["2022-05-13",7.05,7.21,7.05,7.18,263000.0],["2022-05-16",7.18,7.28,7.1,7.18,211800.0],["2022-05-17",7.29,7.4,7.27,7.35,156400.0],["2022-05-18",7.31,7.48,7.24,7.27,361800.0],["2022-05-19",7.2,7.37,7.13,7.18,251200.0],["2022-05-20",7.26,7.33,7.04,7.16,287100.0],["2022-05-23",7.29,7.29,7.14,7.24,215700.0],["2022-05-24",7.23,7.27,7.06,7.24,256200.0],["2022-05-25",7.26,7.39,7.21,7.31,213100.0],["2022-05-26",7.36,7.95,7.36,7.89,1031800.0],["2022-05-27",7.95,7.97,7.79,7.81,431700.0],["2022-05-31",7.66,7.82,7.57,7.58,300200.0],["2022-06-01",7.64,7.88,7.61,7.78,443300.0],["2022-06-02",7.79,8.15,7.78,8.06,499700.0],["2022-06-03",7.99,8.07,7.73,7.76,264200.0],["2022-06-06",7.85,8.05,7.77,7.87,267700.0],["2022-06-07",7.93,7.96,7.78,7.96,281200.0],["2022-06-08",7.87,7.93,7.77,7.81,189500.0],["2022-06-09",7.92,7.92,7.64,7.71,187900.0],["2022-06-10",7.64,7.75,7.54,7.67,295200.0],["2022-06-13",7.41,7.55,7.26,7.37,291400.0],["2022-06-14",7.4,7.48,7.29,7.46,273400.0],["2022-06-15",7.43,7.6,7.42,7.52,296500.0],["2022-06-16",7.42,7.46,7.06,7.15,515100.0],["2022-06-17",7.15,7.47,7.15,7.38,522400.0],["2022-06-21",7.39,7.59,7.33,7.38,327200.0],["2022-06-22",7.25,7.54,7.25,7.52,234900.0],["2022-06-23",7.54,7.73,7.44,7.72,312500.0],["2022-06-24",7.76,7.9,7.64,7.71,502900.0],["2022-06-27",7.71,7.77,7.6,7.72,192700.0],["2022-06-28",7.85,7.91,7.53,7.6,372000.0],["2022-06-29",7.65,7.65,7.24,7.29,235400.0],["2022-06-30",7.22,7.54,7.2,7.51,284300.0],["2022-07-01",7.48,7.68,7.34,7.64,236500.0],["2022-07-05",7.6,7.63,7.39,7.58,397000.0],["2022-07-06",7.54,7.58,7.1,7.33,487400.0],["2022-07-07",7.38,7.59,7.2,7.43,251000.0],["2022-07-08",7.48,7.52,7.25,7.33,287400.0],["2022-07-11",7.09,7.37,7.09,7.17,414400.0],["2022-07-12",7.16,7.33,7.15,7.19,260400.0],["2022-07-13",7.17,7.42,7.09,7.39,352000.0],["2022-07-14",7.24,7.34,7.1,7.24,437400.0],["2022-07-15",7.42,7.53,7.25,7.34,215200.0],["2022-07-18",7.34,7.5,7.26,7.27,203700.0],["2022-07-19",7.38,7.62,7.38,7.49,286200.0],["2022-07-20",7.44,7.55,7.41,7.51,255100.0],["2022-07-21",7.41,7.46,7.23,7.46,267000.0],["2022-07-22",7.5,7.56,7.32,7.47,192500.0],["2022-07-25",7.56,7.57,7.37,7.49,226700.0],["2022-07-26",7.49,7.52,7.37,7.42,154700.0],["2022-07-27",7.5,7.6,7.37,7.59,210300.0],["2022-07-28",7.64,7.89,7.5,7.87,297600.0],["2022-07-29",7.84,8.09,7.84,8.04,352500.0],["2022-08-01",8.04,8.21,7.93,8.13,181000.0],["2022-08-02",8.18,8.42,8.04,8.32,396400.0],["2022-08-03",8.31,8.59,8.26,8.41,490900.0],["2022-08-04",9.0,9.54,8.64,8.75,993200.0],["2022-08-05",8.79,8.85,8.56,8.74,621400.0],["2022-08-08",8.83,9.17,8.78,9.13,531900.0],["2022-08-09",9.17,9.26,9.05,9.24,355600.0],["2022-08-10",9.3,9.57,9.18,9.51,728100.0],["2022-08-11",9.5,9.6,9.18,9.21,530700.0],["2022-08-12",9.23,9.49,9.13,9.45,340800.0],["2022-08-15",9.43,9.57,9.25,9.51,304200.0],["2022-08-16",9.48,9.62,9.35,9.52,380800.0],["2022-08-17",9.45,9.48,9.27,9.31,258000.0],["2022-08-18",9.34,9.51,9.29,9.44,294600.0],["2022-08-19",9.33,9.39,9.16,9.27,384800.0],["2022-08-22",9.17,9.23,9.01,9.13,232400.0],["2022-08-23",9.12,9.27,9.0,9.06,340300.0],["2022-08-24",9.01,9.21,8.96,9.16,204800.0],["2022-08-25",9.16,9.47,9.13,9.41,239900.0],["2022-08-26",9.31,9.43,9.07,9.08,212500.0],["2022-08-29",9.0,9.06,8.9,8.99,216400.0],["2022-08-30",9.04,9.05,8.86,8.94,200600.0],["2022-08-31",8.93,8.98,8.58,8.75,456800.0],["2022-09-01",8.7,8.72,8.44,8.52,286600.0],["2022-09-02",8.53,8.55,8.3,8.35,236900.0],["2022-09-06",8.33,8.51,8.3,8.44,379900.0],["2022-09-07",8.4,8.52,8.37,8.45,225400.0],["2022-09-08",8.36,8.47,8.28,8.42,207900.0],["2022-09-09",8.45,8.61,8.41,8.55,204300.0],["2022-09-12",8.58,8.68,8.51,8.59,131500.0],["2022-09-13",8.45,8.48,8.35,8.37,301700.0],["2022-09-14",8.43,8.43,8.24,8.32,244400.0],["2022-09-15",8.25,8.38,8.18,8.26,213700.0],["2022-09-16",8.26,8.26,8.07,8.14,474600.0],["2022-09-19",8.02,8.32,7.67,8.3,175900.0],["2022-09-20",8.21,8.24,7.99,8.16,194100.0],["2022-09-21",8.25,8.39,8.1,8.12,195400.0],["2022-09-22",8.08,8.18,7.99,8.13,214200.0],["2022-09-23",8.03,8.08,7.9,8.06,350000.0],["2022-09-26",8.08,8.23,7.99,8.03,239900.0],["2022-09-27",8.07,8.13,7.7,7.8,266800.0],["2022-09-28",7.83,8.08,7.82,7.97,378800.0],["2022-09-29",7.83,7.9,7.62,7.9,621400.0],["2022-09-30",7.91,8.03,7.69,7.71,763600.0],["2022-10-03",7.77,8.0,7.61,7.91,513900.0],["2022-10-04",8.0,8.19,7.99,8.09,311300.0],["2022-10-05",7.94,8.03,7.86,8.0,221500.0],["2022-10-06",7.97,8.04,7.88,7.94,190500.0],["2022-10-07",7.93,7.93,7.75,7.89,281300.0],["2022-10-10",7.95,8.16,7.78,7.79,403900.0],["2022-10-11",7.82,7.9,7.76,7.9,595400.0],["2022-10-12",7.88,8.15,7.79,8.09,674800.0],["2022-10-13",8.0,8.29,7.91,8.24,486100.0],["2022-10-14",8.3,8.31,7.94,8.0,319800.0],["2022-10-17",8.13,8.25,8.06,8.16,408700.0],["2022-10-18",8.24,8.34,8.04,8.29,492600.0],["2022-10-19",8.28,8.31,8.13,8.25,379600.0],["2022-10-20",8.24,8.4,8.18,8.32,349700.0],["2022-10-21",8.39,8.57,8.3,8.54,392200.0],["2022-10-24",8.56,8.64,8.5,8.59,320400.0],["2022-10-25",8.58,8.91,8.58,8.88,470400.0],["2022-10-26",8.93,8.93,8.71,8.71,291200.0],["2022-10-27",8.78,9.23,8.78,9.15,1128200.0],["2022-10-28",9.2,9.54,9.13,9.49,456000.0],["2022-10-31",9.45,9.72,9.39,9.66,399800.0],["2022-11-01",9.79,9.79,9.41,9.6,330200.0],["2022-11-02",9.54,9.65,9.29,9.35,325100.0],["2022-11-03",9.2,9.2,9.05,9.09,354800.0],["2022-11-04",9.2,9.27,9.1,9.19,279300.0],["2022-11-07",9.26,9.31,8.93,9.3,302400.0],["2022-11-08",9.31,9.46,9.18,9.44,329300.0],["2022-11-09",9.38,9.54,9.21,9.24,223600.0],["2022-11-10",9.52,9.74,9.39,9.73,555000.0],["2022-11-11",9.8,9.9,9.59,9.65,258600.0],["2022-11-14",9.67,9.88,9.59,9.8,370300.0],["2022-11-15",9.88,10.02,9.64,9.85,1815800.0],["2022-11-16",9.88,9.91,9.65,9.78,783900.0],["2022-11-17",9.17,9.9,7.05,9.41,1703700.0],["2022-11-18",9.62,9.8,9.4,9.62,599200.0],["2022-11-21",9.53,10.0,9.5,9.92,478400.0],["2022-11-22",9.94,10.27,9.75,10.09,627900.0],["2022-11-23",10.19,10.19,9.92,10.03,317500.0],["2022-11-25",9.98,10.12,9.91,10.09,198100.0],["2022-11-28",10.09,10.17,9.99,10.04,316600.0],["2022-11-29",10.02,10.12,9.97,10.08,391600.0],["2022-11-30",10.08,10.16,9.94,10.02,1674600.0],["2022-12-01",10.01,10.15,9.96,10.06,645900.0],["2022-12-02",9.94,10.18,9.91,10.17,286500.0],["2022-12-05",10.17,10.36,10.07,10.35,280500.0],["2022-12-06",10.38,10.68,10.35,10.56,482200.0],["2022-12-07",9.43,9.48,8.2,8.64,4429100.0],["2022-12-08",8.86,8.86,8.17,8.26,3913100.0],["2022-12-09",8.18,8.31,7.94,8.01,1464300.0],["2022-12-12",8.0,8.42,7.91,8.37,882600.0],["2022-12-13",8.57,8.6,8.3,8.41,942400.0],["2022-12-14",8.4,8.48,8.27,8.42,665300.0],["2022-12-15",8.4,8.4,8.18,8.25,638300.0],["2022-12-16",8.21,8.46,8.1,8.44,1710800.0],["2022-12-19",8.47,8.64,8.46,8.5,747900.0],["2022-12-20",8.51,8.67,8.14,8.18,676800.0],["2022-12-21",8.23,8.49,8.18,8.32,568500.0],["2022-12-22",8.28,8.34,8.11,8.21,947800.0],["2022-12-23",8.19,8.4,8.19,8.33,353300.0],["2022-12-27",8.35,8.53,8.24,8.48,303200.0],["2022-12-28",8.46,8.5,8.07,8.12,356900.0],["2022-12-29",8.15,8.32,8.15,8.23,299300.0],["2022-12-30",8.22,8.29,8.12,8.15,580000.0],["2023-01-03",8.26,8.49,8.21,8.33,488900.0],["2023-01-04",8.65,8.85,8.63,8.72,1049700.0],["2023-01-05",8.69,8.72,8.53,8.68,634000.0],["2023-01-06",8.77,8.99,8.72,8.9,597300.0],["2023-01-09",8.97,9.09,8.81,8.82,361700.0],["2023-01-10",8.89,9.16,8.88,9.09,920200.0],["2023-01-11",9.13,9.17,8.96,9.0,1071100.0],["2023-01-12",9.06,9.07,8.8,8.87,412300.0],["2023-01-13",8.78,8.83,8.64,8.73,453800.0],["2023-01-17",8.72,8.81,8.61,8.61,325100.0],["2023-01-18",8.65,8.68,8.45,8.5,332600.0],["2023-01-19",8.44,8.55,8.36,8.51,276600.0],["2023-01-20",8.61,8.72,8.48,8.63,332100.0],["2023-01-23",8.59,9.12,8.43,9.07,1232100.0],["2023-01-24",9.08,9.21,8.93,9.18,792600.0],["2023-01-25",9.09,9.4,9.04,9.28,1524100.0],["2023-01-26",9.3,9.32,9.03,9.07,432100.0],["2023-01-27",9.07,9.25,8.99,9.04,274600.0],["2023-01-30",9.03,9.09,8.87,8.87,286000.0],["2023-01-31",8.86,9.2,8.81,9.11,359700.0],["2023-02-01",9.02,9.18,8.88,9.03,716100.0],["2023-02-02",9.59,9.66,9.0,9.03,1040300.0],["2023-02-03",9.38,9.73,9.15,9.34,1548400.0],["2023-02-06",9.3,9.36,9.13,9.31,465900.0],["2023-02-07",9.25,9.37,8.94,9.07,763900.0],["2023-02-08",9.1,9.26,9.02,9.14,410700.0],["2023-02-09",9.14,9.26,9.07,9.09,487900.0],["2023-02-10",9.08,9.17,8.91,8.93,859600.0],["2023-02-13",8.92,9.29,8.88,9.27,452300.0],["2023-02-14",9.19,9.24,8.97,9.0,806700.0],["2023-02-15",8.96,9.13,8.93,9.09,408200.0],["2023-02-16",9.08,9.17,8.94,9.11,398200.0],["2023-02-17",9.13,9.22,9.08,9.12,606600.0],["2023-02-21",9.0,9.08,8.87,8.94,665300.0],["2023-02-22",8.98,9.06,8.93,8.94,790900.0],["2023-02-23",8.94,9.04,8.83,8.88,1009800.0],["2023-02-24",8.8,8.95,8.65,8.88,415300.0],["2023-02-27",8.92,9.02,8.82,8.87,294900.0],["2023-02-28",8.9,9.0,8.82,8.82,519200.0],["2023-03-01",8.78,8.93,8.77,8.87,412200.0],["2023-03-02",8.78,8.93,8.73,8.9,340100.0],["2023-03-03",8.94,9.15,8.91,9.06,345000.0],["2023-03-06",9.1,9.1,8.77,8.88,484800.0],["2023-03-07",8.89,8.98,8.76,8.92,604400.0],["2023-03-08",8.9,8.97,8.73,8.87,758100.0],["2023-03-09",8.85,8.98,8.7,8.72,397900.0],["2023-03-10",8.65,8.74,8.53,8.56,524800.0],["2023-03-13",8.32,8.55,8.27,8.29,536400.0],["2023-03-14",8.5,8.61,8.37,8.47,532700.0],["2023-03-15",8.29,8.32,8.13,8.22,1691600.0],["2023-03-16",8.18,8.49,8.12,8.31,773500.0],["2023-03-17",8.25,8.35,8.09,8.23,1675900.0],["2023-03-20",8.27,8.4,8.21,8.21,933000.0],["2023-03-21",8.38,8.48,8.32,8.33,689700.0],["2023-03-22",8.34,8.45,8.13,8.13,580200.0],["2023-03-23",8.04,8.32,8.02,8.14,395300.0],["2023-03-24",8.09,8.41,8.03,8.37,435200.0],["2023-03-27",8.44,8.57,8.32,8.52,460800.0],["2023-03-28",8.5,8.61,8.48,8.52,266000.0],["2023-03-29",8.57,8.65,8.44,8.52,281200.0],["2023-03-30",8.6,8.63,8.41,8.5,334500.0],["2023-03-31",8.5,8.68,8.49,8.6,661300.0],["2023-04-03",8.63,8.66,8.4,8.54,376000.0],["2023-04-04",8.62,8.65,8.44,8.53,316000.0],["2023-04-05",8.46,8.67,8.43,8.66,328400.0],["2023-04-06",8.7,8.8,8.65,8.71,281400.0],["2023-04-10",8.76,8.85,8.71,8.79,520600.0],["2023-04-11",8.85,8.91,8.74,8.8,537300.0],["2023-04-12",8.83,9.01,8.83,8.95,290500.0],["2023-04-13",8.98,9.07,8.88,9.06,281200.0],["2023-04-14",9.11,9.18,9.0,9.07,246700.0],["2023-04-17",9.08,9.08,8.96,9.01,260500.0],["2023-04-18",9.01,9.18,8.95,9.17,324000.0],["2023-04-19",9.16,9.22,9.1,9.18,513000.0],["2023-04-20",9.14,9.17,8.77,8.95,332000.0],["2023-04-21",8.93,8.94,8.69,8.69,365700.0],["2023-04-24",8.68,8.78,8.64,8.72,465800.0],["2023-04-25",8.68,8.89,8.65,8.78,389800.0],["2023-04-26",8.71,8.73,8.64,8.71,346500.0],["2023-04-27",8.8,8.9,8.74,8.75,469200.0],["2023-04-28",8.75,8.76,8.6,8.61,462800.0],["2023-05-01",8.65,8.91,8.64,8.78,420900.0],["2023-05-02",8.72,8.8,8.52,8.73,472000.0],["2023-05-03",8.77,8.82,8.62,8.74,465100.0],["2023-05-04",8.82,8.82,8.41,8.6,1188900.0],["2023-05-05",8.71,9.49,8.68,9.18,1192800.0],["2023-05-08",9.2,9.32,8.99,9.01,591300.0],["2023-05-09",8.98,9.26,8.97,9.1,920100.0],["2023-05-10",9.16,9.2,8.96,8.98,350500.0],["2023-05-11",8.95,9.0,8.83,8.87,470400.0],["2023-05-12",8.92,8.98,8.74,8.75,297200.0],["2023-05-15",8.81,8.81,8.72,8.75,487700.0],["2023-05-16",8.72,8.78,8.64,8.74,266700.0],["2023-05-17",8.78,8.85,8.63,8.78,359100.0],["2023-05-18",8.78,8.85,8.75,8.8,365400.0],["2023-05-19",8.91,8.91,8.7,8.8,553000.0],["2023-05-22",8.8,8.85,8.66,8.76,357400.0],["2023-05-23",8.74,8.75,8.65,8.72,435000.0],["2023-05-24",8.67,8.72,8.47,8.48,359800.0],["2023-05-25",8.45,8.55,8.45,8.48,383700.0],["2023-05-26",8.46,8.5,8.24,8.26,670100.0],["2023-05-30",8.29,8.63,8.24,8.58,1155500.0],["2023-05-31",8.58,8.68,8.26,8.34,876300.0],["2023-06-01",8.33,8.47,8.25,8.29,518800.0],["2023-06-02",8.38,8.51,8.32,8.46,440800.0],["2023-06-05",8.46,8.46,8.25,8.36,571600.0],["2023-06-06",8.34,8.54,8.29,8.53,786300.0],["2023-06-07",8.61,8.75,8.52,8.71,1236200.0],["2023-06-08",8.8,8.88,8.57,8.79,581500.0],["2023-06-09",8.76,8.79,8.59,8.6,369000.0],["2023-06-12",8.57,8.7,8.55,8.66,573100.0],["2023-06-13",8.67,8.77,8.58,8.72,511500.0],["2023-06-14",8.72,8.79,8.6,8.61,472600.0],["2023-06-15",8.57,8.58,8.43,8.5,680100.0],["2023-06-16",8.57,8.59,8.29,8.34,1157200.0],["2023-06-20",8.29,8.38,8.24,8.26,677100.0],["2023-06-21",8.21,8.38,8.21,8.3,1414500.0],["2023-06-22",8.27,8.77,8.25,8.65,1489900.0],["2023-06-23",8.57,8.87,8.51,8.68,8263300.0],["2023-06-26",8.7,8.8,8.24,8.25,1315200.0],["2023-06-27",8.26,8.38,8.02,8.11,924900.0],["2023-06-28",8.14,8.22,8.08,8.13,634500.0],["2023-06-29",8.13,8.31,8.11,8.31,486200.0],["2023-06-30",8.41,8.53,8.27,8.38,789300.0],["2023-07-03",8.4,8.44,8.29,8.36,257300.0],["2023-07-05",8.38,8.38,8.23,8.27,533600.0],["2023-07-06",8.16,8.31,8.04,8.29,636500.0],["2023-07-07",8.24,8.57,8.24,8.47,754500.0],["2023-07-10",8.48,8.68,8.47,8.68,480000.0],["2023-07-11",8.68,8.76,8.49,8.61,750700.0],["2023-07-12",8.64,8.73,8.47,8.71,531200.0],["2023-07-13",8.7,8.78,8.62,8.74,415300.0],["2023-07-14",8.74,8.79,8.57,8.77,361800.0],["2023-07-17",8.72,8.88,8.72,8.78,507900.0],["2023-07-18",8.78,9.11,8.77,9.07,994200.0],["2023-07-19",9.07,9.26,9.01,9.25,925500.0],["2023-07-20",9.24,9.25,9.03,9.2,579800.0],["2023-07-21",9.21,9.27,9.04,9.25,438400.0],["2023-07-24",9.26,9.41,9.22,9.33,458500.0],["2023-07-25",9.3,9.34,9.12,9.21,642900.0],["2023-07-26",9.23,9.28,9.16,9.24,312000.0],["2023-07-27",9.23,9.32,9.1,9.11,265100.0],["2023-07-28",9.14,9.29,9.06,9.07,202700.0],["2023-07-31",9.07,9.16,9.03,9.06,221900.0],["2023-08-01",9.03,9.07,8.97,9.05,383400.0],["2023-08-02",8.99,9.0,8.8,8.84,330800.0],["2023-08-03",8.96,9.43,8.9,9.42,666500.0],["2023-08-04",9.42,9.43,9.1,9.23,585900.0],["2023-08-07",9.24,9.37,9.24,9.31,354100.0],["2023-08-08",9.28,9.35,9.2,9.21,381700.0],["2023-08-09",9.26,9.26,9.03,9.13,286900.0],["2023-08-10",9.25,9.28,9.02,9.04,347300.0],["2023-08-11",9.07,9.14,9.04,9.06,215300.0],["2023-08-14",9.06,9.06,8.83,8.84,370500.0],["2023-08-15",8.83,8.89,8.78,8.83,350500.0],["2023-08-16",8.77,8.85,8.6,8.61,252000.0],["2023-08-17",8.61,8.69,8.56,8.63,331400.0],["2023-08-18",8.63,8.67,8.58,8.61,227200.0],["2023-08-21",8.6,8.69,8.53,8.55,282000.0],["2023-08-22",8.54,8.66,8.54,8.59,284800.0],["2023-08-23",8.58,8.74,8.56,8.69,239400.0],["2023-08-24",8.64,8.76,8.57,8.65,423300.0],["2023-08-25",8.65,8.71,8.61,8.7,271200.0],["2023-08-28",8.68,8.78,8.66,8.7,229600.0],["2023-08-29",8.73,8.8,8.67,8.7,219600.0],["2023-08-30",8.66,8.68,8.46,8.48,308200.0],["2023-08-31",8.5,8.5,8.36,8.41,332600.0],["2023-09-01",8.41,8.48,8.39,8.41,273000.0],["2023-09-05",8.38,8.38,8.18,8.21,458100.0],["2023-09-06",8.21,8.27,8.15,8.22,235800.0],["2023-09-07",8.19,8.24,8.07,8.16,332400.0],["2023-09-08",8.15,8.19,8.09,8.16,241900.0],["2023-09-11",8.16,8.33,8.09,8.12,380000.0],["2023-09-12",8.08,8.16,7.99,8.05,935400.0],["2023-09-13",8.08,8.1,8.01,8.01,344900.0],["2023-09-14",8.02,8.14,8.01,8.02,233300.0],["2023-09-15",8.02,8.05,7.9,7.96,1255900.0],["2023-09-18",7.95,7.98,7.85,7.88,355200.0],["2023-09-19",7.88,7.95,7.87,7.87,265900.0],["2023-09-20",7.88,7.97,7.87,7.87,471400.0],["2023-09-21",7.86,7.9,7.82,7.83,327000.0],["2023-09-22",7.82,7.89,7.75,7.76,336800.0],["2023-09-25",7.71,7.93,7.71,7.84,354300.0],["2023-09-26",7.8,7.85,7.76,7.77,202000.0],["2023-09-27",7.78,8.02,7.78,7.98,553400.0],["2023-09-28",8.03,8.13,8.0,8.06,446100.0],["2023-09-29",8.04,8.32,8.04,8.25,1045300.0],["2023-10-02",8.26,8.34,8.14,8.31,475600.0],["2023-10-03",8.28,8.33,8.2,8.28,299100.0],["2023-10-04",8.16,8.38,8.15,8.35,285200.0],["2023-10-05",8.35,8.38,8.31,8.36,236200.0],["2023-10-06",8.38,8.51,8.37,8.38,306500.0],["2023-10-09",8.3,8.38,8.29,8.33,274800.0],["2023-10-10",8.38,8.46,8.34,8.35,214700.0],["2023-10-11",8.38,8.42,8.3,8.37,158000.0],["2023-10-12",8.35,8.37,8.26,8.29,213400.0],["2023-10-13",8.29,8.31,8.0,8.06,509800.0],["2023-10-16",8.1,8.15,8.02,8.02,437400.0],["2023-10-17",8.0,8.32,8.0,8.23,426600.0],["2023-10-18",8.2,8.23,8.02,8.03,244200.0],["2023-10-19",8.01,8.01,7.81,7.85,788300.0],["2023-10-20",7.87,8.05,7.82,7.98,301900.0],["2023-10-23",7.98,8.11,7.92,7.94,409600.0],["2023-10-24",8.01,8.03,7.87,7.87,263400.0],["2023-10-25",7.8,7.88,7.7,7.7,309500.0],["2023-10-26",7.81,8.01,7.71,8.01,452200.0],["2023-10-27",7.99,8.09,7.9,8.02,394000.0],["2023-10-30",8.06,8.17,8.0,8.14,240300.0],["2023-10-31",8.14,8.24,8.11,8.2,211700.0],["2023-11-01",8.21,8.25,8.12,8.14,251200.0],["2023-11-02",8.17,8.45,8.15,8.38,506500.0],["2023-11-03",8.5,8.56,8.43,8.49,452900.0],["2023-11-06",8.54,8.55,8.45,8.5,242100.0],["2023-11-07",8.43,8.46,8.3,8.31,164000.0],["2023-11-08",8.33,8.33,8.21,8.24,130200.0],["2023-11-09",8.26,8.32,8.22,8.28,184100.0],["2023-11-10",8.29,8.3,8.16,8.22,231800.0],["2023-11-13",8.24,8.32,8.21,8.25,224800.0],["2023-11-14",8.39,8.61,8.38,8.52,339000.0],["2023-11-15",8.48,8.68,8.48,8.61,430200.0],["2023-11-16",8.71,8.85,8.07,8.32,715300.0],["2023-11-17",8.41,8.42,8.13,8.24,609700.0],["2023-11-20",8.22,8.51,8.22,8.39,418100.0],["2023-11-21",8.34,8.41,8.26,8.29,342200.0],["2023-11-22",8.25,8.41,8.24,8.28,361100.0],["2023-11-24",8.29,8.33,8.22,8.24,106500.0],["2023-11-27",8.15,8.2,8.03,8.11,440700.0],["2023-11-28",8.12,8.15,7.72,8.11,808600.0],["2023-11-29",8.17,8.2,8.07,8.07,472900.0],["2023-11-30",8.06,8.25,8.06,8.2,500600.0],["2023-12-01",8.16,8.45,8.16,8.38,435900.0],["2023-12-04",8.35,8.76,8.35,8.76,607700.0],["2023-12-05",8.75,8.84,8.65,8.69,499900.0],["2023-12-06",8.71,8.85,8.47,8.47,317400.0],["2023-12-07",8.44,8.67,8.44,8.67,237300.0],["2023-12-08",8.68,8.74,8.61,8.69,189400.0],["2023-12-11",8.7,8.72,8.61,8.67,232200.0],["2023-12-12",8.65,8.75,8.62,8.66,245000.0],["2023-12-13",8.66,8.97,8.66,8.9,662700.0],["2023-12-14",8.99,9.0,8.8,8.91,408800.0],["2023-12-15",8.99,8.99,8.71,8.72,1079400.0],["2023-12-18",8.76,8.89,8.67,8.84,354400.0],["2023-12-19",8.94,9.0,8.81,8.92,388700.0],["2023-12-20",8.88,9.07,8.85,8.92,452100.0],["2023-12-21",8.94,9.05,8.9,8.95,578200.0],["2023-12-22",9.0,9.03,8.85,8.88,207000.0],["2023-12-26",8.86,8.96,8.86,8.94,116100.0],["2023-12-27",8.94,8.97,8.87,8.87,369700.0],["2023-12-28",8.83,8.86,8.72,8.76,160000.0],["2023-12-29",8.75,8.83,8.66,8.74,604800.0],["2024-01-02",8.73,8.77,8.66,8.72,292000.0],["2024-01-03",8.7,8.8,8.65,8.71,249500.0],["2024-01-04",8.7,8.81,8.69,8.7,285400.0],["2024-01-05",8.7,8.8,8.58,8.58,246000.0],["2024-01-08",8.57,8.64,8.55,8.64,295500.0],["2024-01-09",8.53,8.55,8.48,8.5,318700.0],["2024-01-10",8.5,8.6,8.46,8.57,224000.0],["2024-01-11",8.57,8.57,8.49,8.51,206400.0],["2024-01-12",8.58,8.6,8.48,8.54,211700.0],["2024-01-16",8.47,8.57,8.44,8.56,355900.0],["2024-01-17",8.52,8.54,8.47,8.52,511000.0],["2024-01-18",8.55,8.6,8.39,8.42,191100.0],["2024-01-19",8.45,8.45,8.26,8.42,462800.0],["2024-01-22",8.49,8.67,8.49,8.65,273000.0],["2024-01-23",8.7,8.73,8.64,8.65,317600.0],["2024-01-24",8.71,8.76,8.65,8.69,213600.0],["2024-01-25",8.74,8.79,8.71,8.73,340000.0],["2024-01-26",8.76,8.8,8.2,8.65,222800.0],["2024-01-29",8.64,8.78,8.59,8.78,574100.0],["2024-01-30",8.77,8.77,8.62,8.63,236600.0],["2024-01-31",8.54,8.76,8.54,8.6,483200.0],["2024-02-01",9.23,9.9,9.21,9.59,2716700.0],["2024-02-02",10.0,10.24,9.69,10.06,1569100.0],["2024-02-05",10.27,10.34,9.91,10.31,1094000.0],["2024-02-06",10.29,10.34,10.0,10.04,814800.0],["2024-02-07",10.05,10.1,9.92,10.04,629200.0],["2024-02-08",10.04,10.25,9.97,10.0,683700.0],["2024-02-09",10.0,10.24,9.96,10.19,732800.0],["2024-02-12",10.19,10.57,10.19,10.45,892100.0],["2024-02-13",10.25,10.51,10.1,10.42,769600.0],["2024-02-14",10.45,10.78,10.44,10.75,715700.0],["2024-02-15",10.87,10.99,10.69,10.87,1277100.0],["2024-02-16",10.9,10.9,10.65,10.68,1377200.0],["2024-02-20",10.69,10.96,10.6,10.96,677500.0],["2024-02-21",10.94,11.05,10.49,10.62,993000.0],["2024-02-22",10.65,10.73,10.46,10.63,702700.0],["2024-02-23",10.69,10.8,10.59,10.71,324700.0],["2024-02-26",10.75,10.84,10.55,10.55,403400.0],["2024-02-27",10.61,10.75,10.52,10.63,366400.0],["2024-02-28",10.63,10.72,10.58,10.59,684700.0],["2024-02-29",10.61,10.76,10.45,10.49,702700.0],["2024-03-01",10.52,10.53,10.18,10.23,946100.0],["2024-03-04",10.23,10.44,10.23,10.27,460500.0],["2024-03-05",10.26,10.5,10.24,10.44,266800.0],["2024-03-06",10.44,10.48,10.35,10.39,377200.0],["2024-03-07",10.44,10.58,10.38,10.45,419400.0],["2024-03-08",10.54,10.74,10.52,10.6,315900.0],["2024-03-11",10.61,10.68,10.46,10.59,203600.0],["2024-03-12",10.59,10.7,10.45,10.66,256500.0],["2024-03-13",10.65,10.7,10.58,10.6,231800.0],["2024-03-14",10.6,10.6,10.33,10.45,589100.0],["2024-03-15",10.42,10.51,10.31,10.45,419800.0],["2024-03-18",10.41,10.47,10.29,10.29,363400.0],["2024-03-19",10.3,10.54,10.3,10.43,373400.0],["2024-03-20",10.45,10.7,10.35,10.64,281900.0],["2024-03-21",10.7,10.82,10.7,10.71,429900.0],["2024-03-22",10.85,10.92,10.75,10.78,457200.0],["2024-03-25",10.78,10.85,10.76,10.78,336000.0],["2024-03-26",10.8,11.22,10.76,11.08,623100.0],["2024-03-27",11.27,11.27,11.07,11.1,400100.0],["2024-03-28",11.11,11.38,10.96,11.33,757900.0],["2024-04-01",11.38,11.4,11.03,11.11,550800.0],["2024-04-02",11.0,11.03,10.84,10.91,464900.0],["2024-04-03",10.96,11.02,10.88,10.92,301900.0],["2024-04-04",10.95,11.09,10.69,10.71,272400.0],["2024-04-05",10.71,10.77,10.64,10.64,346800.0],["2024-04-08",10.61,10.87,10.6,10.83,394700.0],["2024-04-09",10.83,10.85,10.68,10.72,414400.0],["2024-04-10",10.67,11.15,10.63,11.05,1048100.0],["2024-04-11",11.14,11.3,11.01,11.26,716900.0],["2024-04-12",11.22,11.29,10.7,10.85,639200.0],["2024-04-15",10.87,11.1,10.74,10.82,468600.0],["2024-04-16",10.95,11.28,10.82,11.26,728500.0],["2024-04-17",11.35,11.35,10.96,11.06,451300.0],["2024-04-18",11.05,11.06,10.93,10.96,616500.0],["2024-04-19",10.9,11.24,10.9,11.2,823300.0],["2024-04-22",11.26,11.28,11.15,11.16,367900.0],["2024-04-23",11.18,11.5,11.18,11.47,760600.0],["2024-04-24",11.46,11.52,11.36,11.5,481800.0],["2024-04-25",11.32,11.42,10.94,11.07,521400.0],["2024-04-26",11.18,11.4,11.12,11.36,393100.0],["2024-04-29",11.43,11.47,11.03,11.18,520000.0],["2024-04-30",11.16,11.16,10.97,10.98,681700.0],["2024-05-01",10.9,11.09,10.77,11.03,673000.0],["2024-05-02",10.69,10.69,9.8,10.54,1342300.0],["2024-05-03",10.54,10.54,10.29,10.43,936900.0],["2024-05-06",10.45,10.52,10.3,10.32,563900.0],["2024-05-07",10.33,10.69,10.33,10.38,1015600.0],["2024-05-08",10.3,10.46,10.17,10.34,580900.0],["2024-05-09",10.3,10.37,10.2,10.33,533100.0],["2024-05-10",10.31,10.39,10.15,10.26,661000.0],["2024-05-13",10.27,10.47,10.27,10.31,399000.0],["2024-05-14",10.37,10.38,10.26,10.34,476000.0],["2024-05-15",10.36,10.39,10.11,10.21,633700.0],["2024-05-16",10.22,10.27,10.15,10.16,570000.0],["2024-05-17",10.2,10.26,10.04,10.23,1071000.0],["2024-05-20",10.18,10.26,10.01,10.01,427900.0],["2024-05-21",10.04,10.19,10.01,10.05,362700.0],["2024-05-22",10.0,10.14,9.93,9.97,572800.0],["2024-05-23",10.0,10.1,9.9,9.98,556200.0],["2024-05-24",9.98,10.21,9.98,10.2,374600.0],["2024-05-28",10.17,10.38,10.17,10.24,555200.0],["2024-05-29",10.23,10.33,10.13,10.2,341700.0],["2024-05-30",10.23,10.4,10.21,10.29,383900.0],["2024-05-31",10.3,10.56,10.27,10.49,479900.0],["2024-06-03",10.56,10.58,10.3,10.32,314700.0],["2024-06-04",10.24,10.38,10.21,10.25,410700.0],["2024-06-05",10.32,10.46,10.23,10.36,248200.0],["2024-06-06",10.36,10.48,10.33,10.42,352700.0],["2024-06-07",10.37,10.5,10.36,10.48,348100.0],["2024-06-10",10.42,10.45,10.03,10.27,659900.0],["2024-06-11",10.19,10.24,10.06,10.2,420000.0],["2024-06-12",10.27,10.41,10.25,10.3,416200.0],["2024-06-13",10.32,10.36,10.15,10.17,403600.0],["2024-06-14",10.1,10.19,10.01,10.03,350600.0],["2024-06-17",10.0,10.23,9.9,10.21,369300.0],["2024-06-18",10.2,10.4,10.17,10.32,409400.0],["2024-06-20",10.33,10.46,10.17,10.18,438400.0],["2024-06-21",10.17,10.26,10.08,10.11,1038300.0],["2024-06-24",10.1,10.34,10.1,10.27,560500.0],["2024-06-25",10.3,10.35,10.15,10.15,229800.0],["2024-06-26",10.22,10.41,10.22,10.33,421200.0],["2024-06-27",10.33,10.35,10.14,10.22,338600.0],["2024-06-28",10.27,10.48,10.22,10.47,314000.0],["2024-07-01",10.53,10.57,10.32,10.34,461600.0],["2024-07-02",10.34,10.44,10.26,10.33,553900.0],["2024-07-03",10.33,10.4,10.16,10.25,215200.0],["2024-07-05",10.15,10.25,10.01,10.07,299000.0],["2024-07-08",10.09,10.14,9.91,9.99,403200.0],["2024-07-09",10.03,10.03,9.65,9.71,626100.0],["2024-07-10",9.75,9.9,9.71,9.81,467100.0],["2024-07-11",9.8,10.14,9.8,10.13,349800.0],["2024-07-12",10.15,10.23,10.06,10.11,390700.0],["2024-07-15",10.23,10.26,10.13,10.13,245100.0],["2024-07-16",10.13,10.31,10.13,10.22,261200.0],["2024-07-17",10.2,10.37,10.16,10.25,559200.0],["2024-07-18",10.25,10.36,10.14,10.29,480800.0],["2024-07-19",10.25,10.25,9.99,10.0,859500.0],["2024-07-22",10.0,10.11,9.91,10.1,521300.0],["2024-07-23",10.08,10.17,10.01,10.08,384000.0],["2024-07-24",10.07,10.16,9.98,10.05,431800.0],["2024-07-25",10.13,10.4,10.07,10.34,557100.0],["2024-07-26",10.44,10.44,10.11,10.32,659800.0],["2024-07-29",10.31,10.35,10.03,10.12,416600.0],["2024-07-30",10.17,10.43,10.17,10.38,379000.0],["2024-07-31",10.46,10.64,10.26,10.42,406400.0],["2024-08-01",10.58,10.94,10.34,10.49,623000.0],["2024-08-02",10.64,11.42,10.61,11.07,947600.0],["2024-08-05",10.9,11.27,10.69,11.14,578100.0],["2024-08-06",11.05,11.22,10.79,10.85,498200.0],["2024-08-07",10.9,11.27,10.89,11.21,510300.0],["2024-08-08",11.32,11.66,11.29,11.34,739100.0],["2024-08-09",11.52,11.59,11.4,11.42,523900.0],["2024-08-12",11.57,11.58,11.44,11.48,610000.0],["2024-08-13",11.5,11.75,11.42,11.59,565300.0],["2024-08-14",11.69,11.71,11.31,11.35,384000.0],["2024-08-15",11.49,11.58,11.35,11.4,333800.0],["2024-08-16",11.43,11.81,11.4,11.8,957900.0],["2024-08-19",11.82,12.01,11.65,12.0,594600.0],["2024-08-20",11.97,12.0,11.69,11.73,509500.0],["2024-08-21",11.74,12.01,11.61,11.7,353400.0],["2024-08-22",11.69,11.82,11.57,11.75,181300.0],["2024-08-23",11.71,11.86,11.62,11.85,527400.0],["2024-08-26",11.93,12.0,11.77,11.8,264500.0],["2024-08-27",11.75,11.95,11.67,11.76,272500.0],["2024-08-28",11.67,11.84,11.67,11.76,418800.0],["2024-08-29",11.79,11.86,11.68,11.8,487200.0],["2024-08-30",11.83,12.23,11.83,12.22,454900.0],["2024-09-03",12.12,12.21,11.9,11.91,352800.0],["2024-09-04",11.88,12.03,11.82,11.89,258500.0],["2024-09-05",11.89,12.0,11.65,11.87,742600.0],["2024-09-06",11.84,11.95,11.48,11.53,689500.0],["2024-09-09",11.53,11.6,11.18,11.19,562200.0],["2024-09-10",11.22,11.33,10.93,11.1,468500.0],["2024-09-11",11.09,11.1,10.82,10.88,399400.0],["2024-09-12",10.97,11.16,10.92,10.97,414600.0],["2024-09-13",10.98,11.16,10.97,11.0,492300.0],["2024-09-16",11.0,11.12,10.78,10.8,378200.0],["2024-09-17",10.81,11.18,10.81,11.17,517100.0],["2024-09-18",11.19,11.19,10.88,10.91,294900.0],["2024-09-19",10.97,10.98,10.8,10.85,339000.0],["2024-09-20",10.84,10.98,10.76,10.77,782700.0],["2024-09-23",10.8,11.05,10.78,11.02,332900.0],["2024-09-24",10.91,10.94,10.63,10.73,539300.0],["2024-09-25",10.8,10.8,10.6,10.64,499500.0],["2024-09-26",10.66,10.75,10.56,10.68,315500.0],["2024-09-27",10.73,10.9,10.69,10.82,387900.0],["2024-09-30",10.83,11.3,10.83,11.21,967000.0],["2024-10-01",11.21,11.32,11.16,11.23,733700.0],["2024-10-02",11.26,11.31,10.89,11.1,440700.0],["2024-10-03",11.1,11.12,10.86,10.95,342100.0],["2024-10-04",11.1,11.49,11.1,11.4,407700.0],["2024-10-07",11.5,11.5,11.21,11.33,392000.0],["2024-10-08",11.33,11.33,11.02,11.18,594500.0],["2024-10-09",11.24,11.31,11.13,11.26,423500.0],["2024-10-10",11.28,11.38,11.2,11.38,349000.0],["2024-10-11",11.43,11.54,11.33,11.34,263100.0],["2024-10-14",11.35,11.35,11.19,11.26,412500.0],["2024-10-15",11.3,11.59,11.26,11.44,1251100.0],["2024-10-16",11.24,11.77,11.24,11.65,408800.0],["2024-10-17",11.68,11.93,11.58,11.8,312300.0],["2024-10-18",11.78,11.88,11.59,11.6,332200.0],["2024-10-21",11.63,11.69,11.48,11.49,282100.0],["2024-10-22",11.48,11.74,11.45,11.71,357400.0],["2024-10-23",11.7,11.86,11.42,11.55,513100.0],["2024-10-24",11.58,11.7,11.4,11.42,482900.0],["2024-10-25",11.47,11.59,11.36,11.57,311400.0],["2024-10-28",11.62,11.88,11.5,11.87,1116900.0],["2024-10-29",11.88,11.91,11.63,11.75,547600.0],["2024-10-30",11.73,11.86,11.59,11.65,270700.0],["2024-10-31",11.64,11.64,11.37,11.49,516900.0],["2024-11-01",11.62,11.76,11.36,11.56,466700.0],["2024-11-04",11.48,11.64,11.43,11.53,358800.0],["2024-11-05",11.52,11.75,11.48,11.49,343500.0],["2024-11-06",11.86,11.91,11.57,11.8,457300.0],["2024-11-07",11.79,11.79,11.62,11.7,524000.0],["2024-11-08",11.7,11.79,11.64,11.72,324900.0],["2024-11-11",11.84,12.03,11.76,11.77,314900.0],["2024-11-12",11.73,11.86,11.69,11.77,244100.0],["2024-11-13",11.81,12.09,11.76,11.85,566600.0],["2024-11-14",11.55,12.19,11.09,12.02,1010200.0],["2024-11-15",11.95,12.03,11.54,11.92,759000.0],["2024-11-18",11.99,12.11,11.92,12.06,510800.0],["2024-11-19",11.95,12.08,11.84,12.04,764200.0],["2024-11-20",12.0,12.38,11.97,12.09,552800.0],["2024-11-21",12.07,12.18,11.99,12.09,402100.0],["2024-11-22",12.12,12.64,12.12,12.6,1526000.0],["2024-11-25",12.71,12.85,12.59,12.62,676900.0],["2024-11-26",12.56,12.56,12.34,12.54,455200.0],["2024-11-27",12.58,12.76,12.58,12.65,511600.0],["2024-11-29",12.73,12.82,12.6,12.8,234500.0],["2024-12-02",12.8,12.8,12.47,12.65,424000.0],["2024-12-03",12.59,12.62,12.46,12.57,229200.0],["2024-12-04",12.58,12.74,12.44,12.64,274300.0],["2024-12-05",12.64,12.73,12.41,12.51,447300.0],["2024-12-06",12.61,12.61,12.12,12.26,545900.0],["2024-12-09",12.21,12.39,12.09,12.11,295200.0],["2024-12-10",12.08,12.22,12.03,12.17,867800.0],["2024-12-11",12.25,12.36,12.11,12.3,450900.0],["2024-12-12",12.3,12.46,12.24,12.28,258900.0],["2024-12-13",12.34,12.34,12.07,12.2,273600.0],["2024-12-16",12.2,12.43,11.95,11.99,317300.0],["2024-12-17",11.99,12.07,11.88,12.0,353000.0],["2024-12-18",12.07,12.19,11.68,11.7,313300.0],["2024-12-19",11.81,11.87,11.56,11.74,523200.0],["2024-12-20",11.65,11.85,11.58,11.78,1333000.0],["2024-12-23",11.78,11.84,11.66,11.74,326400.0],["2024-12-24",11.74,11.9,11.71,11.88,170700.0],["2024-12-26",11.82,12.31,11.78,12.29,271400.0],["2024-12-27",12.3,12.41,12.15,12.33,290400.0],["2024-12-30",12.23,12.39,12.03,12.26,297100.0],["2024-12-31",12.24,12.4,12.2,12.22,314100.0],["2025-01-02",12.22,12.29,12.11,12.12,244800.0],["2025-01-03",12.17,12.2,12.03,12.12,399300.0],["2025-01-06",12.2,12.28,12.05,12.1,250600.0],["2025-01-07",12.1,12.17,11.96,12.16,763100.0],["2025-01-08",12.12,12.15,11.86,11.89,291800.0],["2025-01-10",11.85,11.88,11.69,11.82,283300.0],["2025-01-13",11.81,12.36,11.75,12.17,495500.0],["2025-01-14",12.2,12.45,12.01,12.13,815100.0],["2025-01-15",12.22,12.29,12.06,12.14,596400.0],["2025-01-16",12.19,12.26,12.08,12.24,293300.0],["2025-01-17",12.24,12.46,12.24,12.3,269900.0],["2025-01-21",12.3,12.51,12.3,12.47,444200.0],["2025-01-22",12.51,12.76,12.33,12.4,294500.0],["2025-01-23",12.4,12.51,12.29,12.4,185300.0],["2025-01-24",12.38,12.47,12.27,12.46,228900.0],["2025-01-27",12.5,12.65,12.33,12.36,373600.0],["2025-01-28",12.29,12.5,12.27,12.48,316000.0],["2025-01-29",12.41,12.55,12.32,12.42,509800.0],["2025-01-30",12.61,12.62,12.19,12.23,702000.0],["2025-01-31",12.3,12.33,11.86,12.01,681500.0],["2025-02-03",11.7,12.02,11.6,11.93,705000.0],["2025-02-04",11.93,12.15,11.83,12.07,609800.0],["2025-02-05",12.07,12.41,12.06,12.24,1244300.0],["2025-02-06",12.7,12.85,12.2,12.36,1547100.0],["2025-02-07",12.48,13.56,12.44,13.43,1771800.0],["2025-02-10",13.41,13.51,13.06,13.41,850800.0],["2025-02-11",13.51,14.07,13.49,13.96,1094400.0],["2025-02-12",13.99,14.1,13.7,13.9,732100.0],["2025-02-13",14.02,14.45,13.94,14.38,683100.0],["2025-02-14",14.35,14.5,14.01,14.05,415400.0],["2025-02-18",14.08,14.23,13.98,14.0,674700.0],["2025-02-19",14.11,14.41,14.0,14.11,360700.0],["2025-02-20",14.08,14.09,13.78,13.84,757600.0],["2025-02-21",13.82,13.93,13.49,13.6,728600.0],["2025-02-24",13.55,13.56,13.25,13.4,531500.0],["2025-02-25",13.43,13.58,13.16,13.55,340800.0],["2025-02-26",13.54,13.63,13.38,13.41,425500.0],["2025-02-27",13.42,13.71,13.34,13.52,366700.0],["2025-02-28",13.49,13.76,13.4,13.76,632700.0],["2025-03-03",13.75,13.85,13.5,13.54,615300.0],["2025-03-04",13.39,13.5,13.25,13.28,685300.0],["2025-03-05",13.28,13.36,13.17,13.29,666400.0],["2025-03-06",13.24,13.55,13.19,13.34,559000.0],["2025-03-07",13.26,13.49,13.16,13.34,488300.0],["2025-03-10",13.23,13.53,13.12,13.18,539400.0],["2025-03-11",13.09,13.57,13.09,13.46,526800.0],["2025-03-12",13.55,13.57,13.28,13.36,425000.0],["2025-03-13",13.35,13.46,13.14,13.14,415500.0],["2025-03-14",13.2,13.54,13.2,13.45,504200.0],["2025-03-17",14.12,14.19,13.62,13.81,418100.0],["2025-03-18",13.74,14.04,13.74,13.95,343800.0],["2025-03-19",13.94,14.32,13.89,14.2,385500.0],["2025-03-20",14.1,14.16,13.88,13.88,468100.0],["2025-03-21",13.88,14.36,13.77,14.25,1526300.0],["2025-03-24",14.36,14.94,14.28,14.89,1188900.0],["2025-03-25",14.9,15.0,14.62,14.88,775100.0],["2025-03-26",14.92,15.29,14.85,14.99,915700.0],["2025-03-27",14.99,15.35,14.93,15.0,785200.0],["2025-03-28",15.04,15.04,14.32,14.68,723900.0],["2025-03-31",14.16,14.97,14.1,14.72,924700.0],["2025-04-01",14.72,16.35,14.67,15.52,5944000.0],["2025-04-02",15.51,15.77,15.25,15.32,4012700.0],["2025-04-03",15.09,15.91,15.04,15.78,1768300.0],["2025-04-04",15.7,15.9,15.19,15.23,2731500.0],["2025-04-07",15.13,15.89,14.67,15.5,1981300.0],["2025-04-08",16.13,16.13,15.14,15.25,1333600.0],["2025-04-09",15.14,15.77,15.06,15.13,1851800.0],["2025-04-10",15.05,15.63,15.0,15.49,1565400.0],["2025-04-11",15.57,15.76,15.25,15.66,1044400.0],["2025-04-14",15.83,15.89,15.55,15.59,947800.0],["2025-04-15",15.62,15.92,15.62,15.76,1111300.0],["2025-04-16",15.76,16.06,15.72,15.8,1292100.0],["2025-04-17",15.81,16.01,15.8,15.93,1171500.0],["2025-04-21",15.93,16.12,15.55,15.76,4173800.0],["2025-04-22",16.02,16.11,15.82,16.05,1314800.0],["2025-04-23",16.1,16.25,15.91,16.02,1176300.0],["2025-04-24",16.1,16.49,16.04,16.38,2124300.0],["2025-04-25",16.37,16.6,16.27,16.32,5025100.0],["2025-04-28",16.38,16.5,16.27,16.3,2146300.0],["2025-04-29",16.14,16.3,15.87,15.93,3687100.0],["2025-04-30",15.98,16.41,15.85,16.37,2911000.0],["2025-05-01",16.41,16.48,15.38,15.67,2864100.0],["2025-05-02",15.54,15.83,15.29,15.65,1912600.0],["2025-05-05",15.67,15.8,15.34,15.5,1940200.0],["2025-05-06",15.38,15.4,14.72,14.74,1420600.0],["2025-05-07",14.83,14.86,14.62,14.66,720300.0],["2025-05-08",14.7,14.86,14.53,14.8,1131300.0],["2025-05-09",14.89,14.98,14.7,14.84,631600.0],["2025-05-12",15.05,15.05,14.56,14.59,1364300.0],["2025-05-13",14.52,14.65,14.06,14.17,1530300.0],["2025-05-14",14.15,14.28,13.9,13.98,3048100.0],["2025-05-15",13.96,14.08,13.58,13.69,2580400.0],["2025-05-16",13.73,14.05,13.73,13.96,1175500.0],["2025-05-19",13.9,13.99,13.82,13.9,665300.0],["2025-05-20",13.85,13.88,13.65,13.71,638900.0],["2025-05-21",13.69,13.73,13.41,13.43,769700.0],["2025-05-22",13.41,13.48,13.12,13.14,914300.0],["2025-05-23",13.11,13.51,12.95,13.4,841900.0],["2025-05-27",13.41,13.54,13.31,13.37,782000.0],["2025-05-28",13.37,13.38,13.07,13.11,605800.0],["2025-05-29",13.21,13.49,12.92,13.42,1079500.0],["2025-05-30",13.42,13.6,13.33,13.45,1128000.0],["2025-06-02",13.51,13.51,13.22,13.25,665300.0],["2025-06-03",13.25,13.5,12.96,13.31,1034800.0],["2025-06-04",13.25,13.31,13.1,13.13,641700.0],["2025-06-05",13.1,13.12,12.96,13.02,661200.0],["2025-06-06",13.14,13.28,13.05,13.24,623300.0],["2025-06-09",13.24,13.88,13.23,13.71,1160900.0],["2025-06-10",13.73,13.89,13.53,13.74,774900.0],["2025-06-11",13.79,13.95,13.68,13.71,777800.0],["2025-06-12",13.61,13.66,13.35,13.41,546500.0],["2025-06-13",13.38,13.41,13.15,13.17,400000.0],["2025-06-16",13.2,13.48,13.2,13.32,1233700.0],["2025-06-17",13.24,13.34,12.85,13.3,983100.0],["2025-06-18",13.29,13.4,13.21,13.26,690900.0],["2025-06-20",13.26,13.61,13.19,13.25,1670500.0],["2025-06-23",13.2,13.22,12.89,13.18,1256900.0],["2025-06-24",13.26,13.67,13.14,13.32,862300.0],["2025-06-25",13.36,13.52,13.29,13.43,975400.0],["2025-06-26",13.44,13.71,13.3,13.62,588700.0],["2025-06-27",13.61,13.68,13.43,13.62,555900.0],["2025-06-30",13.75,13.89,13.61,13.88,776700.0],["2025-07-01",13.81,13.92,13.64,13.77,838200.0],["2025-07-02",13.8,13.89,13.63,13.87,839500.0],["2025-07-03",13.92,14.08,13.77,14.03,377000.0],["2025-07-07",13.98,14.25,13.94,14.04,796600.0],["2025-07-08",14.03,14.17,13.57,13.66,891100.0],["2025-07-09",13.78,13.78,13.34,13.39,400700.0],["2025-07-10",13.77,14.24,13.56,13.82,1320000.0],["2025-07-11",13.84,14.3,13.81,14.19,707600.0],["2025-07-14",14.21,14.26,14.0,14.2,539700.0],["2025-07-15",14.15,14.19,13.93,13.95,579400.0],["2025-07-16",14.01,14.22,13.87,14.22,581400.0],["2025-07-17",14.31,14.37,14.06,14.23,851600.0],["2025-07-18",14.23,14.3,13.96,13.98,552300.0],["2025-07-21",13.98,14.03,13.81,13.9,463600.0],["2025-07-22",13.9,14.09,13.86,13.93,434000.0],["2025-07-23",13.98,14.29,13.92,14.25,444100.0],["2025-07-24",14.2,14.23,13.37,13.5,768400.0],["2025-07-25",13.54,13.69,13.38,13.39,392500.0],["2025-07-28",13.36,13.51,13.28,13.31,560900.0],["2025-07-29",13.38,13.45,13.08,13.13,433300.0],["2025-07-30",13.17,13.67,13.16,13.32,1275300.0],["2025-07-31",14.32,15.22,14.21,14.32,1451900.0],["2025-08-01",14.21,14.28,13.74,13.97,1027900.0],["2025-08-04",13.96,14.78,13.96,14.74,1606800.0],["2025-08-05",14.78,14.81,14.55,14.68,696000.0],["2025-08-06",14.86,15.39,14.81,15.36,1211300.0],["2025-08-07",15.48,15.49,15.12,15.28,665200.0],["2025-08-08",15.31,15.53,15.23,15.28,589700.0],["2025-08-11",15.3,15.69,15.22,15.6,692900.0],["2025-08-12",15.76,15.85,15.57,15.82,642800.0],["2025-08-13",15.97,16.17,15.82,15.95,723000.0],["2025-08-14",15.88,16.04,15.76,15.9,546900.0],["2025-08-15",15.9,16.08,15.68,16.07,1023400.0],["2025-08-18",16.1,16.34,15.95,15.97,706700.0],["2025-08-19",15.92,15.94,15.54,15.57,744500.0],["2025-08-20",15.51,15.73,15.42,15.64,602700.0],["2025-08-21",15.64,15.89,15.62,15.85,457200.0],["2025-08-22",15.97,16.07,15.79,16.0,546500.0],["2025-08-25",16.0,16.28,15.96,16.22,632400.0],["2025-08-26",16.24,16.64,16.2,16.53,518500.0],["2025-08-27",16.5,16.66,16.32,16.4,437800.0],["2025-08-28",16.37,16.65,16.36,16.52,414100.0],["2025-08-29",16.63,16.67,16.44,16.67,402600.0],["2025-09-02",16.52,16.8,16.31,16.65,642500.0],["2025-09-03",16.66,16.87,16.5,16.66,607000.0],["2025-09-04",16.75,16.92,16.75,16.9,594900.0],["2025-09-05",16.91,16.93,16.66,16.73,554000.0],["2025-09-08",16.83,17.23,16.74,17.08,957800.0],["2025-09-09",17.05,17.2,16.96,17.05,796500.0],["2025-09-10",17.11,17.26,16.64,16.79,531700.0],["2025-09-11",16.79,17.04,16.51,16.99,670800.0],["2025-09-12",16.94,17.16,16.8,17.04,385100.0],["2025-09-15",17.12,17.53,17.05,17.27,838700.0],["2025-09-16",17.25,17.34,17.05,17.16,557900.0],["2025-09-17",17.21,17.5,17.05,17.07,1084900.0],["2025-09-18",17.03,17.9,17.02,17.89,1560000.0],["2025-09-19",17.96,18.04,17.66,17.72,2779500.0],["2025-09-22",17.64,18.34,17.45,18.03,819400.0],["2025-09-23",18.03,18.35,17.9,17.96,780800.0],["2025-09-24",17.99,18.23,17.95,18.09,568100.0],["2025-09-25",18.08,18.55,18.06,18.39,993800.0],["2025-09-26",18.51,18.89,18.48,18.76,1204600.0],["2025-09-29",19.18,19.21,18.83,19.15,1203200.0],["2025-09-30",19.1,19.24,18.86,19.04,945800.0],["2025-10-01",18.88,19.01,18.07,18.13,1360200.0],["2025-10-02",18.05,18.16,17.61,18.12,623700.0],["2025-10-03",18.18,18.55,18.1,18.18,1013500.0],["2025-10-06",18.58,19.04,18.43,18.58,784200.0],["2025-10-07",18.69,18.88,18.58,18.85,627000.0],["2025-10-08",18.98,19.05,18.72,18.95,659300.0],["2025-10-09",19.09,19.25,18.73,18.83,705000.0],["2025-10-10",18.96,19.07,18.42,18.49,691900.0],["2025-10-13",18.76,19.0,18.51,18.97,455300.0],["2025-10-14",18.86,19.41,18.71,19.31,586800.0],["2025-10-15",19.4,19.44,18.84,19.0,4028200.0],["2025-10-16",18.96,19.13,18.61,18.71,672500.0],["2025-10-17",18.59,18.83,18.37,18.55,545200.0],["2025-10-20",18.82,18.95,18.6,18.75,435300.0],["2025-10-21",18.71,18.79,17.56,17.61,1385600.0],["2025-10-22",17.54,17.73,17.32,17.67,589400.0],["2025-10-23",17.84,18.17,17.8,18.1,391200.0],["2025-10-24",18.33,18.43,18.1,18.16,322200.0],["2025-10-27",18.32,18.35,17.96,18.09,406700.0],["2025-10-28",18.06,18.06,17.51,17.84,538700.0],["2025-10-29",17.75,17.96,17.32,17.43,493800.0],["2025-10-30",17.66,18.33,17.66,18.11,642000.0],["2025-10-31",18.17,18.43,17.98,18.25,813100.0],["2025-11-03",18.52,18.55,17.9,18.14,848300.0],["2025-11-04",17.91,18.11,17.67,17.68,483000.0],["2025-11-05",17.56,18.12,17.55,18.0,372300.0],["2025-11-06",18.0,18.15,17.59,17.61,438800.0],["2025-11-07",17.54,17.73,17.36,17.7,495300.0],["2025-11-10",17.75,18.12,17.75,17.84,533200.0],["2025-11-11",17.73,17.84,17.59,17.82,379900.0],["2025-11-12",17.82,18.02,17.71,18.0,589300.0],["2025-11-13",18.0,18.0,17.37,17.41,696400.0],["2025-11-14",17.02,17.98,16.5,17.75,1033300.0],["2025-11-17",17.75,18.48,17.75,17.91,766500.0],["2025-11-18",17.93,18.15,17.78,17.89,578600.0],["2025-11-19",17.94,18.06,17.73,17.9,607700.0],["2025-11-20",18.05,18.17,17.47,17.61,905600.0],["2025-11-21",17.64,18.06,17.31,17.84,773000.0],["2025-11-24",17.92,18.19,17.68,18.03,910800.0],["2025-11-25",18.1,18.56,17.96,18.48,739600.0],["2025-11-26",18.56,19.16,18.46,19.05,911000.0],["2025-11-28",19.1,19.44,19.06,19.28,331600.0],["2025-12-01",19.08,19.39,19.02,19.35,699600.0],["2025-12-02",19.35,20.16,19.19,20.12,1649900.0],["2025-12-03",20.12,20.13,19.82,20.07,592300.0],["2025-12-04",20.09,20.29,19.9,20.01,707200.0],["2025-12-05",19.95,20.16,19.84,20.14,621300.0],["2025-12-08",20.39,20.85,20.1,20.31,1693900.0],["2025-12-09",20.07,20.5,19.86,20.45,923400.0],["2025-12-10",20.38,21.05,20.19,21.04,7412700.0],["2025-12-11",21.04,21.49,20.89,21.03,3260100.0],["2025-12-12",21.01,21.28,20.81,20.98,765200.0],["2025-12-15",21.04,21.04,20.44,20.53,959200.0],["2025-12-16",20.59,20.75,20.32,20.38,808100.0],["2025-12-17",20.47,20.47,19.76,19.78,995700.0],["2025-12-18",20.03,20.06,19.56,19.61,706800.0],["2025-12-19",19.79,19.81,19.09,19.22,2995500.0],["2025-12-22",19.38,19.93,19.24,19.69,743100.0],["2025-12-23",19.63,20.35,19.63,20.15,809900.0],["2025-12-24",20.21,20.55,20.16,20.24,385100.0],["2025-12-26",20.17,20.27,19.82,19.84,373900.0],["2025-12-29",19.83,19.93,19.63,19.89,393300.0],["2025-12-30",19.9,19.99,19.68,19.69,407500.0],["2025-12-31",19.66,19.79,19.36,19.42,656400.0],["2026-01-02",19.57,20.07,19.44,20.06,816700.0],["2026-01-05",20.11,20.61,19.9,20.22,1123400.0],["2026-01-06",20.4,21.74,19.97,21.49,1457200.0],["2026-01-07",21.49,21.99,21.06,21.22,855900.0],["2026-01-08",21.23,21.74,21.22,21.46,481500.0],["2026-01-09",21.46,21.82,21.29,21.37,573100.0],["2026-01-12",21.45,21.99,21.44,21.91,569400.0],["2026-01-13",22.03,22.11,21.25,21.35,589200.0],["2026-01-14",21.32,21.56,20.9,21.39,863400.0],["2026-01-15",21.25,21.67,21.25,21.54,700900.0],["2026-01-16",21.57,21.72,21.34,21.43,796700.0],["2026-01-20",21.39,21.82,21.18,21.18,724600.0],["2026-01-21",21.1,21.44,20.93,21.27,695000.0],["2026-01-22",21.44,21.91,21.43,21.79,1210700.0],["2026-01-23",21.86,22.08,20.86,21.13,1107800.0],["2026-01-26",21.09,21.51,20.87,21.5,401500.0],["2026-01-27",21.44,21.5,21.05,21.33,325200.0],["2026-01-28",21.43,21.52,20.94,20.98,622300.0],["2026-01-29",21.13,21.27,20.66,21.09,554500.0],["2026-01-30",20.82,21.49,20.4,21.45,773000.0],["2026-02-02",21.38,21.92,21.31,21.63,839200.0],["2026-02-03",21.63,22.15,21.45,22.09,912600.0],["2026-02-04",22.15,22.28,21.71,21.96,885600.0],["2026-02-05",23.38,23.47,22.34,22.94,3456300.0],["2026-02-06",23.75,25.77,23.46,25.63,2567000.0],["2026-02-09",26.21,26.35,25.08,25.18,1989500.0],["2026-02-10",25.01,25.36,24.57,24.74,1824400.0],["2026-02-11",24.97,25.4,24.58,24.87,1100400.0],["2026-02-12",25.19,25.5,24.24,24.34,951800.0],["2026-02-13",24.28,24.63,23.77,24.31,692200.0],["2026-02-17",24.31,25.07,24.29,24.78,1061400.0],["2026-02-18",24.75,25.17,24.44,25.13,1659600.0],["2026-02-19",25.16,25.42,24.92,25.27,793100.0],["2026-02-20",25.23,25.42,24.77,25.37,1721700.0],["2026-02-23",25.5,25.74,24.81,25.12,850900.0],["2026-02-24",25.0,25.44,24.63,25.43,917300.0],["2026-02-25",25.77,26.09,25.36,25.93,595400.0],["2026-02-26",25.93,26.48,25.74,26.4,585800.0],["2026-02-27",26.3,26.59,26.01,26.53,866900.0],["2026-03-02",26.08,27.3,25.98,27.17,901300.0],["2026-03-03",26.54,26.9,26.06,26.6,606600.0],["2026-03-04",26.87,26.93,26.31,26.46,742300.0],["2026-03-05",26.32,26.46,25.04,25.15,966700.0],["2026-03-06",24.65,25.57,24.38,25.33,1111000.0],["2026-03-09",24.94,26.71,24.5,26.69,973700.0],["2026-03-10",26.63,26.91,26.24,26.4,1283300.0],["2026-03-11",26.27,26.45,25.9,26.18,428800.0],["2026-03-12",25.77,26.41,25.49,25.98,790800.0],["2026-03-13",26.17,26.39,25.82,25.87,601900.0],["2026-03-16",26.13,26.29,25.68,25.8,713400.0],["2026-03-17",26.0,26.61,25.89,26.17,931500.0],["2026-03-18",26.15,26.62,25.82,25.85,572300.0],["2026-03-19",25.8,26.33,25.59,25.8,573000.0],["2026-03-20",26.01,26.01,25.2,25.44,1320600.0],["2026-03-23",25.75,26.28,25.61,25.92,611400.0],["2026-03-24",26.0,26.52,25.94,26.22,536100.0],["2026-03-25",26.47,26.81,25.56,25.6,776200.0],["2026-03-26",24.95,25.54,24.9,25.28,853000.0],["2026-03-27",25.14,25.29,24.43,25.21,969400.0],["2026-03-30",25.25,25.43,24.81,25.05,497600.0],["2026-03-31",25.39,25.46,24.4,25.38,810700.0],["2026-04-01",25.65,26.28,25.4,26.02,431700.0],["2026-04-02",25.89,27.36,25.77,27.19,1418900.0],["2026-04-06",27.19,27.4,26.21,26.58,665300.0],["2026-04-07",26.74,27.7,26.63,27.66,906800.0],["2026-04-08",28.17,28.9,27.67,28.03,1521800.0],["2026-04-09",28.0,28.87,27.46,28.44,913500.0],["2026-04-10",28.32,28.77,28.28,28.69,409800.0],["2026-04-13",28.5,29.63,28.5,29.61,720300.0],["2026-04-14",29.5,29.99,29.46,29.69,780200.0],["2026-04-15",29.75,29.75,28.95,29.32,623700.0],["2026-04-16",29.47,30.1,29.35,29.99,456500.0],["2026-04-17",30.16,30.87,30.05,30.54,461200.0],["2026-04-20",30.74,30.96,30.23,30.71,575500.0],["2026-04-21",30.86,31.0,30.37,30.6,533100.0],["2026-04-22",30.94,31.08,30.07,30.39,538600.0],["2026-04-23",30.6,32.46,30.51,31.73,936800.0],["2026-04-24",31.77,32.2,31.56,31.86,650100.0],["2026-04-27",32.15,32.28,31.56,32.02,476500.0],["2026-04-28",31.59,32.5,31.59,32.25,897400.0],["2026-04-29",31.82,32.53,31.54,32.28,511600.0],["2026-04-30",32.55,33.14,32.14,32.78,1004800.0],["2026-05-01",32.47,33.05,32.16,32.36,498400.0],["2026-05-04",32.53,32.76,32.29,32.61,432700.0],["2026-05-05",33.08,33.68,32.67,33.41,500600.0],["2026-05-06",34.01,34.03,32.87,33.44,818900.0],["2026-05-07",36.98,37.13,31.76,32.88,1817300.0],["2026-05-08",33.88,34.35,33.14,33.54,691500.0],["2026-05-11",34.02,35.22,33.61,34.65,897100.0],["2026-05-12",34.38,34.41,33.34,33.57,913000.0],["2026-05-13",33.74,34.12,32.45,32.99,826100.0],["2026-05-14",33.26,33.26,32.34,32.78,536400.0],["2026-05-15",32.45,33.1,32.17,33.0,613400.0],["2026-05-18",33.36,34.04,33.05,33.37,556000.0],["2026-05-19",33.09,33.09,31.66,31.93,806800.0],["2026-05-20",32.4,33.43,31.93,33.28,720500.0],["2026-05-21",33.21,33.48,32.75,33.44,503400.0],["2026-05-22",33.64,34.19,33.64,33.79,500200.0],["2026-05-26",34.23,34.83,33.88,34.62,560600.0],["2026-05-27",34.62,34.83,33.33,33.41,603000.0],["2026-05-28",33.37,33.64,31.85,32.15,870400.0],["2026-05-29",32.07,32.36,30.83,31.24,959100.0],["2026-06-01",31.07,31.88,30.61,30.96,815600.0],["2026-06-02",31.0,31.21,30.0,31.06,999200.0],["2026-06-03",31.06,32.0,30.89,31.84,683100.0],["2026-06-04",31.68,32.47,31.4,32.15,648200.0],["2026-06-05",31.94,32.26,31.62,31.95,572800.0],["2026-06-08",32.0,32.3,31.21,31.23,583600.0],["2026-06-09",31.6,32.14,31.16,32.07,570800.0],["2026-06-10",32.05,32.13,27.86,29.04,2563600.0],["2026-06-11",29.5,30.83,28.92,30.75,1648300.0],["2026-06-12",30.76,31.78,30.6,31.25,522500.0],["2026-06-15",31.4,32.27,31.36,32.24,576000.0],["2026-06-16",32.28,32.36,30.33,30.89,1502500.0],["2026-06-17",30.8,31.51,30.12,30.44,1751300.0],["2026-06-18",30.49,31.74,30.17,31.72,1380100.0],["2026-06-22",31.81,32.46,31.49,31.51,868500.0],["2026-06-23",31.06,33.74,30.97,32.38,1165200.0],["2026-06-24",32.77,33.56,32.23,32.43,1437000.0],["2026-06-25",32.75,34.37,32.34,33.28,1195200.0],["2026-06-26",33.23,33.57,32.38,32.52,1322600.0],["2026-06-29",32.95,33.39,31.71,33.32,1389200.0],["2026-06-30",33.32,34.62,33.24,34.57,1565700.0],["2026-07-01",34.59,36.12,33.42,35.53,1536300.0],["2026-07-02",35.54,36.11,34.7,35.59,1151800.0],["2026-07-06",35.535,36.63,35.0101,35.27,1076746.233629],["2026-07-07",35.43,35.7013,34.48,35.44,772918.687945],["2026-07-08",35.98,35.98,32.115,32.16,1878522.421599],["2026-07-09",32.71,34.325,32.32,34.07,585970.280445],["2026-07-10",33.96,34.32,33.715,34.07,971514.52315],["2026-07-13",34,34.445,32.62,32.67,517815.8457],["2026-07-14",33.13,33.35,31.6801,31.86,1376449.291154],["2026-07-15",31.83,32.93,30.33,32.79,1009115.209172],["2026-07-16",32.39,34.09,31.815,32.52,1073993.700214],["2026-07-17",31.99,32.62,31.33,32.09,578029.70143],["2026-07-20",32.46,32.8825,31.94,31.96,479749.444],["2026-07-21",32.39,32.58,31.5,32.53,512051.394031],["2026-07-22",32.63,32.99,31.53,32.56,568044.133387],["2026-07-23",32.35,33.07,29.43,30.16,1739135.949053],["2026-07-24",30.56,31.6238,29.43,29.54,832308.363057],["2026-07-27",29.77,30.55,29.185,30.4,700928.983409],["2026-07-28",30.42,30.8,29.67,30.04,539087.402434],["2026-07-29",29.53,29.91,29,29.06,830746.442374],["2026-07-30",29.67,30.04,28.4301,29.16,1053663.748355],["2026-07-31",29.57,30.23,28.94,29.77,603200.17014],["2026-08-03",29.57,30.46,29.57,30.24,466412.338256],["2026-08-04",30.42,31.36,30.38,31,879326.075341],["2026-08-05",30.91,31.8,29.72,29.78,976875.197952],["2026-08-06",28.54,30.115,28.4509,29.18,1879183.608734],["2026-08-07",29.19,29.61,27.2,27.9,1764568.823255],["2026-08-10",27.76,28.1,27.39,27.4868,294776.466686],["2026-08-11",27.05,27.29,26.64,26.97,1938150.757028],["2026-08-12",27.13,29.01,27.11,28.91,1476477.679173],["2026-08-13",29.22,29.85,28.61,28.65,1116644.102494],["2026-08-14",28.47,29.56,28.09,29.49,746503.618739]]}