{"t":"FC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1992-06-03",16.5,17.875,16.125,17.875,2932700.0],["1992-06-04",17.875,19.25,17.875,18.875,985400.0],["1992-06-05",18.75,18.75,17.5,18.625,288600.0],["1992-06-08",18.5,18.625,17.75,17.875,131100.0],["1992-06-09",17.75,17.875,16.75,16.875,268800.0],["1992-06-10",16.625,17.125,16.625,16.75,180000.0],["1992-06-11",17.125,17.125,16.875,17.0,31400.0],["1992-06-12",17.0,17.0,16.0,16.5,99400.0],["1992-06-15",16.625,16.875,16.5,16.5,24000.0],["1992-06-16",16.625,16.75,16.5,16.75,18800.0],["1992-06-17",16.5,16.625,16.0,16.125,108900.0],["1992-06-18",16.125,16.25,16.0,16.25,36100.0],["1992-06-19",16.25,16.5,16.25,16.5,33900.0],["1992-06-22",16.75,16.875,16.25,16.75,121700.0],["1992-06-23",16.875,16.875,16.375,16.75,40800.0],["1992-06-24",16.75,17.25,16.75,16.875,36300.0],["1992-06-25",16.75,17.25,16.75,17.25,41700.0],["1992-06-26",17.25,17.625,17.125,17.625,39100.0],["1992-06-29",17.875,18.5,17.875,18.375,37100.0],["1992-06-30",18.625,19.125,18.5,18.5,45700.0],["1992-07-01",18.75,19.875,18.625,19.625,116200.0],["1992-07-02",19.75,20.0,18.875,19.125,129400.0],["1992-07-06",19.0,19.0,18.625,18.75,28900.0],["1992-07-07",18.625,18.625,18.125,18.125,54500.0],["1992-07-08",18.0,18.25,18.0,18.125,36100.0],["1992-07-09",18.25,18.25,18.125,18.125,4900.0],["1992-07-10",18.125,18.25,18.125,18.25,19300.0],["1992-07-13",18.375,19.0,18.375,18.875,15300.0],["1992-07-14",19.125,19.125,18.75,18.875,13500.0],["1992-07-15",18.875,19.375,18.625,19.25,43500.0],["1992-07-16",19.375,19.375,18.75,18.875,8700.0],["1992-07-17",18.875,18.875,18.25,18.375,9800.0],["1992-07-20",18.5,18.5,18.125,18.25,14300.0],["1992-07-21",18.25,18.25,18.0,18.125,35200.0],["1992-07-22",18.125,18.125,17.875,18.0,33600.0],["1992-07-23",17.875,17.875,17.75,17.875,37800.0],["1992-07-24",17.625,17.625,17.25,17.375,23000.0],["1992-07-27",17.375,18.0,17.25,18.0,48400.0],["1992-07-28",17.875,18.0,17.75,17.875,57700.0],["1992-07-29",17.875,18.0,17.75,18.0,63400.0],["1992-07-30",18.125,18.125,18.0,18.125,15200.0],["1992-07-31",18.125,18.125,18.0,18.0,17900.0],["1992-08-03",18.125,18.625,18.125,18.625,40200.0],["1992-08-04",18.625,19.75,18.625,19.5,129500.0],["1992-08-05",19.375,19.375,19.125,19.125,44200.0],["1992-08-06",19.0,19.375,18.875,19.25,44100.0],["1992-08-07",19.25,19.25,19.0,19.0,18400.0],["1992-08-10",19.125,19.125,18.875,19.0,17100.0],["1992-08-11",19.0,19.0,18.875,19.0,15200.0],["1992-08-12",19.0,19.0,18.875,19.0,28600.0],["1992-08-13",19.125,19.25,19.0,19.125,15600.0],["1992-08-14",19.25,19.5,19.25,19.5,60800.0],["1992-08-17",19.5,19.5,19.25,19.25,6400.0],["1992-08-18",19.25,19.375,19.125,19.25,14800.0],["1992-08-19",19.25,19.25,19.0,19.25,6200.0],["1992-08-20",19.25,19.25,19.0,19.125,19100.0],["1992-08-21",19.25,19.25,18.875,18.875,43100.0],["1992-08-24",18.75,18.75,18.5,18.5,10100.0],["1992-08-25",18.375,18.375,17.75,17.75,31800.0],["1992-08-26",17.5,17.5,15.875,16.75,311600.0],["1992-08-27",16.75,17.25,16.375,16.75,201000.0],["1992-08-28",16.875,16.875,16.75,16.75,100300.0],["1992-08-31",16.5,16.5,15.625,16.0,246800.0],["1992-09-01",16.125,17.375,16.125,17.0,164000.0],["1992-09-02",17.0,17.75,17.0,17.625,91200.0],["1992-09-03",17.625,18.25,17.625,18.25,325800.0],["1992-09-04",18.25,18.25,18.0,18.125,59300.0],["1992-09-08",18.0,18.125,17.25,17.25,53900.0],["1992-09-09",17.375,17.375,16.875,16.875,99800.0],["1992-09-10",16.75,16.75,15.75,16.375,272300.0],["1992-09-11",16.375,16.375,16.0,16.0,34400.0],["1992-09-14",15.875,15.875,15.0,15.5,74100.0],["1992-09-15",15.5,15.625,14.625,14.625,147600.0],["1992-09-16",14.625,16.25,14.625,16.125,121000.0],["1992-09-17",16.25,17.5,16.25,16.625,173400.0],["1992-09-18",16.75,17.375,16.625,17.375,71500.0],["1992-09-21",17.5,17.5,17.125,17.125,38400.0],["1992-09-22",17.125,17.125,16.75,16.75,48000.0],["1992-09-23",16.625,16.625,16.0,16.25,44700.0],["1992-09-24",16.25,16.375,16.125,16.375,9100.0],["1992-09-25",16.125,16.25,16.0,16.25,11600.0],["1992-09-28",16.25,16.375,16.125,16.375,5500.0],["1992-09-29",16.25,16.375,16.25,16.375,15100.0],["1992-09-30",16.375,16.5,16.25,16.5,50900.0],["1992-10-01",16.5,16.75,16.375,16.75,34500.0],["1992-10-02",16.75,17.0,16.75,17.0,7900.0],["1992-10-05",16.875,17.0,16.375,17.0,49900.0],["1992-10-06",17.0,17.0,16.75,16.75,8900.0],["1992-10-07",16.875,16.875,16.5,16.625,60700.0],["1992-10-08",16.75,17.0,16.5,16.625,25200.0],["1992-10-09",16.625,16.75,16.375,16.5,47800.0],["1992-10-12",16.375,16.5,16.375,16.375,14700.0],["1992-10-13",16.25,16.25,15.5,15.5,66000.0],["1992-10-14",15.5,15.875,15.5,15.875,266800.0],["1992-10-15",15.875,16.375,15.75,16.25,89600.0],["1992-10-16",16.375,16.375,16.25,16.375,10100.0],["1992-10-19",16.375,16.75,16.0,16.75,50400.0],["1992-10-20",16.875,17.125,16.75,16.875,55100.0],["1992-10-21",17.0,18.375,17.0,18.25,68700.0],["1992-10-22",18.5,19.125,18.25,18.25,90200.0],["1992-10-23",18.5,18.875,18.25,18.625,49800.0],["1992-10-26",18.5,18.625,18.25,18.625,86400.0],["1992-10-27",18.625,19.25,18.625,19.0,122600.0],["1992-10-28",19.125,19.25,19.0,19.125,30000.0],["1992-10-29",19.125,19.125,19.0,19.125,10700.0],["1992-10-30",19.125,19.125,18.625,18.75,29200.0],["1992-11-02",18.875,19.0,18.75,18.75,31200.0],["1992-11-03",18.875,19.0,18.75,18.75,3400.0],["1992-11-04",19.0,19.0,18.875,18.875,122600.0],["1992-11-05",19.0,19.0,18.75,18.75,15900.0],["1992-11-06",18.75,19.0,18.25,18.25,16000.0],["1992-11-09",18.375,18.375,17.875,18.0,98500.0],["1992-11-10",18.25,18.75,18.25,18.75,22000.0],["1992-11-11",18.875,20.375,18.875,20.375,117600.0],["1992-11-12",20.5,21.25,20.5,21.125,138700.0],["1992-11-13",21.25,21.875,20.875,20.875,123000.0],["1992-11-16",21.125,21.25,20.875,20.875,71200.0],["1992-11-17",21.0,21.125,20.75,21.0,12800.0],["1992-11-18",21.0,21.0,20.625,20.625,46500.0],["1992-11-19",20.625,21.125,20.625,20.875,19600.0],["1992-11-20",20.875,21.25,20.875,21.0,58000.0],["1992-11-23",21.0,21.25,21.0,21.0,54800.0],["1992-11-24",21.25,21.5,21.0,21.125,23100.0],["1992-11-25",21.125,21.375,21.125,21.375,51400.0],["1992-11-27",21.125,21.125,21.0,21.0,14900.0],["1992-11-30",21.0,21.0,20.375,20.75,65400.0],["1992-12-01",20.625,20.625,20.375,20.5,24200.0],["1992-12-02",20.25,20.5,20.25,20.375,22300.0],["1992-12-03",20.5,20.5,20.25,20.25,122700.0],["1992-12-04",20.5,20.625,20.25,20.25,29100.0],["1992-12-07",20.25,20.375,20.0,20.25,14300.0],["1992-12-08",20.25,20.25,19.875,19.875,19200.0],["1992-12-09",20.0,20.0,19.875,19.875,12500.0],["1992-12-10",20.0,20.0,19.375,19.375,13300.0],["1992-12-11",19.375,19.375,19.0,19.375,31800.0],["1992-12-14",19.25,19.375,19.125,19.25,12800.0],["1992-12-15",19.25,19.25,19.0,19.25,14100.0],["1992-12-16",19.25,19.5,19.25,19.5,8500.0],["1992-12-17",19.625,20.375,19.625,20.25,72200.0],["1992-12-18",20.25,20.5,20.25,20.5,49500.0],["1992-12-21",20.5,20.5,20.125,20.375,79600.0],["1992-12-22",20.375,20.375,19.5,19.5,58900.0],["1992-12-23",19.75,20.125,19.75,20.125,44700.0],["1992-12-24",20.125,20.5,20.0,20.5,57600.0],["1992-12-28",20.5,20.5,20.125,20.25,32800.0],["1992-12-29",20.25,20.25,20.25,20.25,6400.0],["1992-12-30",20.25,20.25,19.875,20.0,17800.0],["1992-12-31",20.0,20.0,19.875,19.875,10900.0],["1993-01-04",20.0,20.0,19.875,20.0,82800.0],["1993-01-05",19.875,19.875,19.5,19.625,3700.0],["1993-01-06",19.625,20.0,19.5,20.0,16000.0],["1993-01-07",20.125,20.25,20.125,20.25,14600.0],["1993-01-08",20.25,20.25,19.75,19.875,17500.0],["1993-01-11",19.75,19.875,19.75,19.875,7100.0],["1993-01-12",19.875,19.875,19.875,19.875,2700.0],["1993-01-13",19.875,19.875,19.75,19.875,1200.0],["1993-01-14",19.875,19.875,19.75,19.875,2200.0],["1993-01-15",19.875,19.875,19.625,19.875,15700.0],["1993-01-18",19.75,19.75,19.125,19.25,11800.0],["1993-01-19",19.25,19.25,19.125,19.125,1100.0],["1993-01-20",19.125,20.25,19.125,20.25,34100.0],["1993-01-21",20.25,20.375,20.125,20.25,25300.0],["1993-01-22",20.125,20.375,20.125,20.25,42100.0],["1993-01-25",20.25,20.5,20.125,20.375,40000.0],["1993-01-26",20.5,20.5,20.375,20.5,5900.0],["1993-01-27",20.375,20.75,20.375,20.75,15700.0],["1993-01-28",20.75,20.75,20.375,20.375,26900.0],["1993-01-29",20.5,20.625,20.5,20.625,12000.0],["1993-02-01",20.5,20.625,20.375,20.375,15000.0],["1993-02-02",20.5,20.625,20.5,20.625,18100.0],["1993-02-03",20.625,20.625,20.125,20.25,34500.0],["1993-02-04",20.25,20.25,20.0,20.25,19200.0],["1993-02-05",20.25,20.25,19.625,19.75,21900.0],["1993-02-08",19.875,19.875,19.5,19.5,17300.0],["1993-02-09",19.375,19.875,19.375,19.875,13100.0],["1993-02-10",19.75,20.125,19.625,20.0,13400.0],["1993-02-11",20.25,20.625,20.125,20.625,53600.0],["1993-02-12",20.625,21.0,20.625,21.0,16400.0],["1993-02-16",21.0,21.0,20.25,20.625,56400.0],["1993-02-17",20.5,20.625,19.875,20.0,47200.0],["1993-02-18",19.875,20.125,19.875,20.0,10300.0],["1993-02-19",20.125,20.25,20.0,20.125,23600.0],["1993-02-22",20.375,20.5,20.25,20.25,41900.0],["1993-02-23",20.25,20.375,20.25,20.375,37000.0],["1993-02-24",20.25,20.375,20.25,20.375,28300.0],["1993-02-25",20.375,20.625,20.375,20.625,4700.0],["1993-02-26",20.75,20.875,20.5,20.5,42100.0],["1993-03-01",20.625,21.0,20.625,21.0,17400.0],["1993-03-02",20.875,21.375,20.875,21.375,32200.0],["1993-03-03",21.375,21.75,21.375,21.5,9700.0],["1993-03-04",21.5,21.625,21.25,21.625,27200.0],["1993-03-05",21.625,21.75,21.5,21.625,28900.0],["1993-03-08",21.625,22.125,21.625,22.0,36200.0],["1993-03-09",22.25,23.25,22.25,23.125,39100.0],["1993-03-10",23.0,23.125,22.5,22.75,15700.0],["1993-03-11",22.75,23.875,22.75,23.625,19700.0],["1993-03-12",23.625,23.625,23.0,23.125,15100.0],["1993-03-15",23.125,23.375,23.125,23.375,6800.0],["1993-03-16",23.25,23.5,23.25,23.25,4200.0],["1993-03-17",23.125,23.25,23.125,23.25,8200.0],["1993-03-18",23.25,23.75,23.25,23.625,29300.0],["1993-03-19",23.75,25.0,23.75,25.0,27100.0],["1993-03-22",24.75,24.75,24.5,24.5,8000.0],["1993-03-23",24.375,24.375,23.625,23.625,15800.0],["1993-03-24",23.625,23.625,23.5,23.5,25100.0],["1993-03-25",23.5,23.5,23.5,23.5,7600.0],["1993-03-26",23.5,23.5,23.375,23.375,2100.0],["1993-03-29",23.375,23.5,23.0,23.0,54400.0],["1993-03-30",22.875,23.375,22.75,23.375,97000.0],["1993-03-31",23.625,23.875,23.625,23.75,57400.0],["1993-04-01",23.875,23.875,23.75,23.75,3300.0],["1993-04-02",23.875,24.0,23.625,23.75,27400.0],["1993-04-05",23.75,23.875,23.75,23.75,10200.0],["1993-04-06",23.75,23.875,23.75,23.75,3500.0],["1993-04-07",23.75,24.0,23.625,23.625,9600.0],["1993-04-08",23.375,23.375,23.0,23.125,6500.0],["1993-04-12",23.0,23.125,22.875,22.875,35800.0],["1993-04-13",23.0,23.25,22.875,23.125,31300.0],["1993-04-14",23.125,23.25,23.0,23.25,5900.0],["1993-04-15",23.125,23.25,23.0,23.25,14400.0],["1993-04-16",23.25,23.375,23.25,23.25,10100.0],["1993-04-19",23.5,24.0,23.5,24.0,50400.0],["1993-04-20",24.0,24.75,23.875,24.0,66200.0],["1993-04-21",24.0,24.125,23.875,24.0,19300.0],["1993-04-22",24.0,24.125,23.75,23.75,9400.0],["1993-04-23",23.75,23.75,23.625,23.75,11200.0],["1993-04-26",23.75,23.75,23.375,23.375,37800.0],["1993-04-27",23.25,23.375,23.25,23.25,25100.0],["1993-04-28",23.0,23.0,22.75,22.875,42700.0],["1993-04-29",22.875,22.875,22.5,22.5,25800.0],["1993-04-30",22.75,22.875,22.625,22.75,22200.0],["1993-05-03",22.625,23.125,22.625,23.125,85500.0],["1993-05-04",23.0,23.0,22.875,22.875,32200.0],["1993-05-05",22.75,23.0,22.75,23.0,33400.0],["1993-05-06",23.0,23.5,23.0,23.375,41200.0],["1993-05-07",23.25,24.0,23.25,24.0,16900.0],["1993-05-10",23.875,24.125,23.875,23.875,7000.0],["1993-05-11",23.875,24.125,23.875,24.0,21600.0],["1993-05-12",23.875,24.0,23.875,23.875,5000.0],["1993-05-13",23.875,24.0,23.875,23.875,9200.0],["1993-05-14",23.875,24.25,23.875,24.25,3100.0],["1993-05-17",24.25,24.5,24.25,24.375,10900.0],["1993-05-18",24.25,24.75,24.25,24.375,49600.0],["1993-05-19",24.5,24.5,24.125,24.125,3600.0],["1993-05-20",24.125,24.25,24.0,24.25,14400.0],["1993-05-21",24.25,24.75,24.25,24.625,32600.0],["1993-05-24",24.75,24.75,24.25,24.25,13600.0],["1993-05-25",24.5,24.5,24.25,24.5,23100.0],["1993-05-26",24.625,25.0,24.625,25.0,12900.0],["1993-05-27",25.25,25.5,24.5,24.5,15500.0],["1993-05-28",24.5,24.75,24.375,24.5,25800.0],["1993-06-01",24.25,25.5,23.625,23.625,27300.0],["1993-06-02",23.75,24.375,23.75,24.125,12000.0],["1993-06-03",24.25,24.375,24.0,24.0,6400.0],["1993-06-04",24.125,24.125,24.0,24.125,4200.0],["1993-06-07",23.875,24.125,23.875,23.875,14000.0],["1993-06-08",24.0,24.0,23.625,23.75,58400.0],["1993-06-09",23.625,23.75,23.625,23.625,16700.0],["1993-06-10",23.625,23.625,23.5,23.625,26000.0],["1993-06-11",23.625,23.625,23.375,23.375,31800.0],["1993-06-14",23.375,23.5,23.375,23.375,8800.0],["1993-06-15",23.25,23.375,23.125,23.25,3600.0],["1993-06-16",23.125,23.5,23.0,23.375,19400.0],["1993-06-17",23.375,23.5,23.125,23.375,10600.0],["1993-06-18",23.375,23.375,23.0,23.25,11100.0],["1993-06-21",23.125,23.5,23.0,23.5,19200.0],["1993-06-22",23.5,24.5,23.375,24.375,18200.0],["1993-06-23",24.5,24.75,24.5,24.75,15000.0],["1993-06-24",24.75,25.125,24.75,25.0,659000.0],["1993-06-25",25.0,25.0,24.75,24.875,206600.0],["1993-06-28",25.0,25.0,24.75,24.875,77400.0],["1993-06-29",24.75,24.75,24.25,24.375,80600.0],["1993-06-30",24.375,24.875,24.375,24.75,77100.0],["1993-07-01",24.875,25.25,24.75,25.125,57300.0],["1993-07-02",25.25,25.5,25.0,25.5,79700.0],["1993-07-06",25.5,25.625,25.25,25.25,150900.0],["1993-07-07",25.25,25.5,25.125,25.5,79700.0],["1993-07-08",25.5,25.875,25.5,25.875,48900.0],["1993-07-09",25.875,26.125,25.75,26.0,26600.0],["1993-07-12",26.125,26.125,25.875,26.0,42000.0],["1993-07-13",26.0,26.25,26.0,26.125,62100.0],["1993-07-14",26.375,26.5,26.25,26.375,26400.0],["1993-07-15",26.25,26.5,26.125,26.5,23700.0],["1993-07-16",26.75,27.0,26.625,27.0,42200.0],["1993-07-19",27.0,27.25,26.75,27.25,24600.0],["1993-07-20",27.25,27.625,27.25,27.375,51900.0],["1993-07-21",27.875,28.375,27.875,28.0,102000.0],["1993-07-22",28.0,28.25,27.625,27.625,31700.0],["1993-07-23",27.375,27.5,27.25,27.5,21200.0],["1993-07-26",27.5,27.875,27.5,27.875,17400.0],["1993-07-27",27.875,27.875,27.5,27.625,19300.0],["1993-07-28",27.5,27.5,26.875,27.0,27100.0],["1993-07-29",27.0,27.0,26.875,27.0,43700.0],["1993-07-30",27.0,27.0,26.75,26.875,11400.0],["1993-08-02",26.875,26.875,26.75,26.75,11000.0],["1993-08-03",26.75,26.75,26.25,26.25,22400.0],["1993-08-04",26.125,26.5,26.125,26.5,26100.0],["1993-08-05",26.5,27.125,26.5,27.0,42000.0],["1993-08-06",27.25,27.5,27.25,27.25,6600.0],["1993-08-09",27.125,27.125,27.125,27.125,7600.0],["1993-08-10",27.125,27.125,26.625,26.75,53100.0],["1993-08-11",26.5,26.75,26.375,26.625,61700.0],["1993-08-12",27.0,27.125,26.875,26.875,20900.0],["1993-08-13",26.875,27.0,26.75,26.875,24900.0],["1993-08-16",26.875,26.875,26.5,26.625,15600.0],["1993-08-17",26.75,27.0,26.625,26.625,34500.0],["1993-08-18",26.5,26.625,26.5,26.625,34400.0],["1993-08-19",26.875,26.875,26.75,26.75,6900.0],["1993-08-20",26.75,26.875,26.75,26.875,19400.0],["1993-08-23",26.875,26.875,26.25,26.375,37800.0],["1993-08-24",26.375,26.5,26.25,26.25,10400.0],["1993-08-25",26.0,26.0,25.5,25.5,40700.0],["1993-08-26",25.75,26.5,25.625,26.5,58900.0],["1993-08-27",26.25,26.625,26.25,26.5,12800.0],["1993-08-30",26.5,26.75,26.375,26.75,1800.0],["1993-08-31",26.75,27.5,26.75,27.5,42100.0],["1993-09-01",27.5,28.0,27.375,28.0,15700.0],["1993-09-02",28.0,28.375,27.75,28.375,21400.0],["1993-09-03",28.5,29.25,28.5,28.625,66300.0],["1993-09-07",28.375,28.375,28.125,28.125,31000.0],["1993-09-08",28.0,28.0,27.125,27.125,19400.0],["1993-09-09",27.0,27.125,27.0,27.125,5200.0],["1993-09-10",27.125,27.75,27.125,27.75,13900.0],["1993-09-13",27.75,27.75,27.5,27.5,6600.0],["1993-09-14",27.5,27.5,27.125,27.125,15600.0],["1993-09-15",27.125,27.75,27.125,27.75,24700.0],["1993-09-16",27.875,28.0,27.75,28.0,14000.0],["1993-09-17",27.875,27.875,27.5,27.5,12700.0],["1993-09-20",27.5,28.0,27.5,28.0,4500.0],["1993-09-21",27.875,28.375,27.875,28.125,6100.0],["1993-09-22",28.0,28.25,28.0,28.25,12400.0],["1993-09-23",28.0,28.0,28.0,28.0,1500.0],["1993-09-24",28.125,28.125,27.875,27.875,24500.0],["1993-09-27",27.875,27.875,26.875,27.0,35300.0],["1993-09-28",26.75,26.75,26.5,26.75,48000.0],["1993-09-29",26.75,26.875,26.625,26.75,35300.0],["1993-09-30",26.875,27.0,26.625,26.75,54300.0],["1993-10-01",26.875,26.875,26.75,26.875,34300.0],["1993-10-04",26.875,27.0,26.875,27.0,65400.0],["1993-10-05",27.0,27.0,26.75,26.75,32300.0],["1993-10-06",26.75,26.75,26.375,26.5,50800.0],["1993-10-07",26.5,26.625,26.25,26.375,44000.0],["1993-10-08",26.375,26.375,26.0,26.25,76500.0],["1993-10-11",26.375,26.375,25.375,26.125,68200.0],["1993-10-12",26.375,28.0,26.375,27.625,107200.0],["1993-10-13",28.125,29.375,28.125,29.0,190700.0],["1993-10-14",29.25,30.5,29.125,30.25,62200.0],["1993-10-15",30.625,32.25,30.625,31.75,122800.0],["1993-10-18",31.625,31.75,31.25,31.5,24800.0],["1993-10-19",31.25,31.25,30.75,31.0,25500.0],["1993-10-20",30.625,31.0,30.625,31.0,56300.0],["1993-10-21",30.75,30.75,30.0,30.0,18500.0],["1993-10-22",30.125,30.125,29.75,29.875,30900.0],["1993-10-25",30.125,30.375,30.0,30.0,23500.0],["1993-10-26",30.125,30.25,29.25,29.25,38100.0],["1993-10-27",29.0,29.25,29.0,29.25,31500.0],["1993-10-28",29.25,31.0,29.25,31.0,62700.0],["1993-10-29",31.25,32.0,31.25,32.0,368300.0],["1993-11-01",32.0,32.0,31.0,31.25,138800.0],["1993-11-02",31.375,31.375,31.125,31.125,14500.0],["1993-11-03",30.875,30.875,30.375,30.5,15100.0],["1993-11-04",30.375,30.75,29.875,29.875,14800.0],["1993-11-05",30.0,30.0,29.0,29.75,28900.0],["1993-11-08",30.0,30.0,29.625,29.875,27600.0],["1993-11-09",29.875,30.25,29.875,30.0,40400.0],["1993-11-10",30.125,30.125,29.875,30.125,87000.0],["1993-11-11",29.875,30.0,29.25,29.25,171400.0],["1993-11-12",29.0,29.5,28.875,28.875,76400.0],["1993-11-15",29.0,29.0,28.0,28.625,18700.0],["1993-11-16",28.625,29.0,28.625,29.0,159100.0],["1993-11-17",29.125,29.75,29.0,29.625,49800.0],["1993-11-18",29.875,31.0,29.875,30.25,56500.0],["1993-11-19",30.25,30.75,29.5,29.5,63800.0],["1993-11-22",29.625,29.625,29.375,29.5,51000.0],["1993-11-23",29.75,29.75,29.5,29.5,35000.0],["1993-11-24",29.5,29.625,29.5,29.625,7200.0],["1993-11-26",29.75,29.75,29.75,29.75,400.0],["1993-11-29",29.75,29.75,29.5,29.5,7500.0],["1993-11-30",29.5,29.5,29.5,29.5,11000.0],["1993-12-01",29.5,29.5,29.0,29.25,45500.0],["1993-12-02",29.25,29.5,28.0,28.0,83100.0],["1993-12-03",28.25,28.75,28.25,28.5,37000.0],["1993-12-06",28.625,28.625,28.5,28.5,61200.0],["1993-12-07",28.75,29.375,28.75,29.0,100200.0],["1993-12-08",29.25,29.5,28.875,29.0,39400.0],["1993-12-09",29.0,29.25,28.75,29.125,83800.0],["1993-12-10",29.25,29.5,28.875,28.875,22300.0],["1993-12-13",28.875,28.875,28.75,28.875,14600.0],["1993-12-14",29.125,29.25,28.875,28.875,25800.0],["1993-12-15",28.875,29.375,28.875,29.25,28000.0],["1993-12-16",29.375,29.5,29.25,29.5,32100.0],["1993-12-17",30.125,31.25,30.0,30.75,75600.0],["1993-12-20",30.75,31.125,30.75,30.875,55100.0],["1993-12-21",30.625,31.5,30.625,31.25,41700.0],["1993-12-22",31.25,31.625,31.25,31.625,132600.0],["1993-12-23",31.625,32.75,31.625,32.25,157700.0],["1993-12-27",32.5,32.5,32.25,32.375,25500.0],["1993-12-28",32.25,32.375,32.125,32.375,58400.0],["1993-12-29",32.375,34.125,32.375,34.125,71200.0],["1993-12-30",34.375,34.5,33.75,34.5,77000.0],["1993-12-31",34.5,35.25,34.5,35.0,55100.0],["1994-01-03",34.5,34.5,32.5,32.875,76400.0],["1994-01-04",33.0,33.0,32.25,32.5,53000.0],["1994-01-05",32.625,33.125,32.25,33.125,89800.0],["1994-01-06",33.125,33.125,32.5,32.5,13800.0],["1994-01-07",32.625,32.625,31.5,32.0,75200.0],["1994-01-10",32.125,32.125,31.375,31.75,27800.0],["1994-01-11",31.875,32.0,31.75,31.875,76300.0],["1994-01-12",31.875,31.875,31.625,31.875,23300.0],["1994-01-13",31.75,32.5,31.75,32.5,6100.0],["1994-01-14",32.5,33.625,32.5,33.25,98800.0],["1994-01-17",33.25,33.75,33.25,33.75,64500.0],["1994-01-18",33.875,35.25,33.875,34.875,95000.0],["1994-01-19",34.875,34.875,33.375,33.875,36900.0],["1994-01-20",34.0,34.125,33.875,33.875,12800.0],["1994-01-21",34.125,34.375,34.125,34.375,6200.0],["1994-01-24",34.5,34.5,34.25,34.25,31400.0],["1994-01-25",34.625,35.0,34.375,34.75,847500.0],["1994-01-26",34.75,34.75,34.5,34.5,148200.0],["1994-01-27",34.625,34.625,34.125,34.625,190500.0],["1994-01-28",34.5,34.625,34.125,34.125,37600.0],["1994-01-31",34.125,34.75,34.125,34.5,141400.0],["1994-02-01",34.5,34.875,34.5,34.75,47800.0],["1994-02-02",34.75,34.75,34.5,34.5,73100.0],["1994-02-03",34.5,35.25,34.5,35.25,59700.0],["1994-02-04",34.875,35.125,34.25,34.25,113000.0],["1994-02-07",34.0,34.75,33.625,34.375,77800.0],["1994-02-08",34.5,34.875,34.375,34.75,53900.0],["1994-02-09",34.75,36.125,34.75,36.125,129000.0],["1994-02-10",36.125,36.375,35.5,35.625,127800.0],["1994-02-11",35.625,37.375,35.625,36.75,131000.0],["1994-02-14",36.75,38.0,36.75,37.875,157600.0],["1994-02-15",38.0,38.5,37.875,38.0,90900.0],["1994-02-16",37.875,38.5,37.5,37.75,92500.0],["1994-02-17",37.875,38.0,37.125,38.0,72600.0],["1994-02-18",38.0,38.0,37.25,37.5,70300.0],["1994-02-22",37.25,37.875,37.25,37.625,90400.0],["1994-02-23",37.625,37.75,37.375,37.5,47100.0],["1994-02-24",37.75,37.75,37.0,37.125,99200.0],["1994-02-25",37.125,38.125,37.125,37.5,160000.0],["1994-02-28",37.625,37.875,37.125,37.25,45700.0],["1994-03-01",37.375,37.75,37.0,37.75,67900.0],["1994-03-02",37.5,37.75,37.0,37.75,163500.0],["1994-03-03",37.75,39.375,37.75,39.125,200800.0],["1994-03-04",39.0,40.5,39.0,40.125,188900.0],["1994-03-07",40.0,40.375,39.25,39.5,60900.0],["1994-03-08",39.5,40.0,39.25,39.875,88000.0],["1994-03-09",39.875,40.0,39.625,39.75,51000.0],["1994-03-10",39.625,40.0,39.5,39.875,65400.0],["1994-03-11",40.0,40.0,39.5,39.625,38300.0],["1994-03-14",39.625,39.75,39.125,39.25,49200.0],["1994-03-15",39.375,39.375,38.5,38.5,25200.0],["1994-03-16",38.5,38.5,38.25,38.5,31100.0],["1994-03-17",38.75,40.5,38.75,40.375,28400.0],["1994-03-18",40.25,40.375,39.875,39.875,30000.0],["1994-03-21",39.625,39.75,37.375,37.5,90100.0],["1994-03-22",37.5,37.5,35.75,36.25,387100.0],["1994-03-23",36.5,38.75,36.5,38.125,224800.0],["1994-03-24",38.25,38.375,37.875,38.125,134600.0],["1994-03-25",38.25,38.375,37.875,37.875,40600.0],["1994-03-28",37.875,37.875,36.875,36.875,37200.0],["1994-03-29",37.0,37.0,35.375,35.375,21700.0],["1994-03-30",35.375,35.375,33.375,33.625,90800.0],["1994-03-31",33.625,34.0,31.5,34.0,95400.0],["1994-04-04",33.75,33.75,32.125,32.625,57600.0],["1994-04-05",33.25,36.0,33.125,35.875,81000.0],["1994-04-06",36.125,37.125,35.875,36.875,62400.0],["1994-04-07",36.75,37.625,36.375,36.875,60100.0],["1994-04-08",37.0,37.0,35.625,35.625,49200.0],["1994-04-11",35.75,35.75,35.625,35.625,6200.0],["1994-04-12",35.5,35.625,35.5,35.5,15900.0],["1994-04-13",35.625,35.75,35.25,35.25,4600.0],["1994-04-14",35.375,35.625,35.125,35.5,20100.0],["1994-04-15",35.625,35.875,35.5,35.5,31100.0],["1994-04-18",35.375,35.375,34.25,34.375,18100.0],["1994-04-19",34.125,34.25,32.75,33.0,58900.0],["1994-04-20",32.875,33.375,32.5,33.25,20300.0],["1994-04-21",33.125,34.0,33.0,33.75,16300.0],["1994-04-22",33.875,35.125,33.875,34.875,31800.0],["1994-04-25",35.0,35.875,35.0,35.875,18000.0],["1994-04-26",35.75,37.125,35.75,36.875,34800.0],["1994-04-28",37.0,37.0,36.25,36.625,25700.0],["1994-04-29",36.875,37.25,36.875,36.875,14400.0],["1994-05-02",37.0,37.0,36.625,36.625,23000.0],["1994-05-03",36.75,36.75,36.375,36.625,10400.0],["1994-05-04",36.875,36.875,36.625,36.625,19900.0],["1994-05-05",36.875,36.875,36.375,36.375,32600.0],["1994-05-06",36.5,36.5,35.875,35.875,7600.0],["1994-05-09",35.875,35.875,34.75,34.75,19400.0],["1994-05-10",34.875,34.875,34.5,34.75,39600.0],["1994-05-11",34.875,35.0,34.375,34.5,14200.0],["1994-05-12",34.5,34.75,34.375,34.625,111700.0],["1994-05-13",34.75,35.0,34.625,34.875,9100.0],["1994-05-16",34.875,35.375,34.875,35.125,7400.0],["1994-05-17",35.125,35.125,34.75,34.75,3700.0],["1994-05-18",34.75,35.0,34.75,34.875,16500.0],["1994-05-19",34.875,35.125,34.625,35.0,19800.0],["1994-05-20",35.125,35.125,34.875,34.875,11600.0],["1994-05-23",35.125,35.125,34.75,34.75,13400.0],["1994-05-24",34.625,35.25,34.625,34.875,8500.0],["1994-05-25",34.75,35.0,34.75,34.875,21100.0],["1994-05-26",34.875,35.125,34.875,35.0,5600.0],["1994-05-27",35.25,35.375,35.125,35.25,22000.0],["1994-05-31",35.25,35.25,34.875,35.0,2200.0],["1994-06-01",35.0,35.0,34.75,35.0,10200.0],["1994-06-02",35.0,35.125,35.0,35.0,280400.0],["1994-06-03",35.0,35.75,35.0,35.625,37300.0],["1994-06-06",35.75,36.25,35.75,36.125,10300.0],["1994-06-07",36.0,36.25,36.0,36.125,37800.0],["1994-06-08",36.0,36.125,35.75,35.75,87400.0],["1994-06-09",35.75,35.75,35.5,35.625,3500.0],["1994-06-10",35.625,35.625,35.25,35.25,10200.0],["1994-06-13",35.375,35.375,35.25,35.25,2300.0],["1994-06-14",35.375,35.5,35.125,35.125,12400.0],["1994-06-15",35.125,35.375,35.125,35.125,4600.0],["1994-06-16",35.25,37.125,35.25,37.125,57500.0],["1994-06-17",37.375,37.375,36.5,36.5,30800.0],["1994-06-20",36.5,36.5,36.375,36.5,27400.0],["1994-06-21",36.25,36.5,36.25,36.25,17800.0],["1994-06-22",36.125,36.375,35.875,35.875,11700.0],["1994-06-23",35.875,35.875,34.5,34.625,15500.0],["1994-06-24",33.625,34.625,32.0,33.0,39600.0],["1994-06-27",33.0,33.0,32.625,32.875,60600.0],["1994-06-28",33.0,34.25,33.0,34.125,175700.0],["1994-06-29",34.125,34.75,34.125,34.375,45800.0],["1994-06-30",34.25,35.75,34.125,35.625,175900.0],["1994-07-01",35.625,35.75,35.5,35.625,52700.0],["1994-07-05",35.625,35.625,35.5,35.5,22000.0],["1994-07-06",35.375,36.75,35.375,36.5,47600.0],["1994-07-07",36.625,36.875,36.5,36.875,15400.0],["1994-07-08",36.75,36.875,36.125,36.125,10700.0],["1994-07-11",36.0,36.375,35.875,36.375,36600.0],["1994-07-12",36.5,36.75,36.25,36.375,24300.0],["1994-07-13",36.625,37.0,36.625,37.0,10200.0],["1994-07-14",36.875,37.125,36.875,37.0,15000.0],["1994-07-15",37.125,37.25,37.125,37.125,27000.0],["1994-07-18",37.375,38.375,37.25,38.25,19000.0],["1994-07-19",38.25,38.25,37.125,37.25,12200.0],["1994-07-20",37.5,38.25,37.375,38.25,39300.0],["1994-07-21",38.25,38.5,37.625,37.75,37400.0],["1994-07-22",37.75,38.0,37.5,37.5,17200.0],["1994-07-25",37.625,37.625,37.5,37.5,2800.0],["1994-07-26",37.625,37.75,37.375,37.625,19600.0],["1994-07-27",37.5,37.625,37.375,37.5,14200.0],["1994-07-28",37.25,37.375,37.0,37.0,5200.0],["1994-07-29",37.125,37.125,36.75,36.75,33000.0],["1994-08-01",36.75,36.875,36.5,36.5,8600.0],["1994-08-02",36.375,36.375,35.375,35.375,23300.0],["1994-08-03",35.375,35.375,34.875,35.0,32400.0],["1994-08-04",35.0,35.0,34.25,34.25,29000.0],["1994-08-05",34.25,34.25,33.25,33.375,24100.0],["1994-08-08",33.5,34.375,33.5,34.25,155400.0],["1994-08-09",34.375,34.375,34.25,34.375,14800.0],["1994-08-10",36.5,36.625,36.0,36.0,89400.0],["1994-08-11",36.0,36.25,35.875,36.125,30100.0],["1994-08-12",36.125,36.25,35.875,36.0,48400.0],["1994-08-15",35.875,35.875,35.625,35.625,23900.0],["1994-08-16",35.5,35.875,35.5,35.875,75300.0],["1994-08-17",35.625,35.75,35.5,35.625,22000.0],["1994-08-18",35.75,35.75,35.375,35.75,32800.0],["1994-08-19",35.75,35.75,35.0,35.0,11500.0],["1994-08-22",35.0,35.0,35.0,35.0,8200.0],["1994-08-23",34.875,35.375,34.875,35.375,34000.0],["1994-08-24",35.375,35.875,35.0,35.875,56500.0],["1994-08-25",36.0,36.875,36.0,36.625,38600.0],["1994-08-26",36.5,37.625,36.5,37.625,38800.0],["1994-08-29",37.625,38.125,37.625,37.625,30300.0],["1994-08-30",37.75,38.0,37.75,37.75,13600.0],["1994-08-31",37.625,37.875,37.625,37.75,9900.0],["1994-09-01",37.875,37.875,37.625,37.875,10000.0],["1994-09-02",38.0,38.0,37.5,37.5,8100.0],["1994-09-06",37.5,37.875,37.25,37.875,25800.0],["1994-09-07",38.0,38.0,36.875,37.0,13500.0],["1994-09-08",37.25,37.875,37.125,37.875,15600.0],["1994-09-09",37.875,37.875,37.0,37.125,48100.0],["1994-09-12",37.0,37.0,36.25,36.5,14600.0],["1994-09-13",36.5,36.5,35.5,35.625,56800.0],["1994-09-14",35.875,36.25,35.875,36.25,5900.0],["1994-09-15",36.375,37.125,36.375,37.125,36200.0],["1994-09-16",37.125,37.75,36.875,37.75,21700.0],["1994-09-19",38.0,38.5,37.5,38.5,25000.0],["1994-09-20",38.75,39.375,38.75,39.25,28300.0],["1994-09-21",39.25,39.25,38.25,38.375,32000.0],["1994-09-22",38.5,38.75,37.75,37.75,17200.0],["1994-09-23",37.75,37.75,37.5,37.5,25800.0],["1994-09-26",37.5,37.5,37.25,37.25,184400.0],["1994-09-27",37.5,37.5,37.375,37.375,77600.0],["1994-09-28",37.375,37.375,37.125,37.125,39400.0],["1994-09-29",37.125,37.25,37.125,37.125,5700.0],["1994-09-30",37.125,37.5,37.125,37.5,30600.0],["1994-10-03",37.5,37.625,37.375,37.375,21500.0],["1994-10-04",37.375,37.375,37.0,37.0,23500.0],["1994-10-05",36.75,36.75,36.125,36.5,32800.0],["1994-10-06",36.375,36.5,36.375,36.375,4800.0],["1994-10-07",36.375,36.375,36.25,36.375,11400.0],["1994-10-10",36.375,36.375,36.0,36.0,64900.0],["1994-10-11",36.0,36.125,36.0,36.125,58400.0],["1994-10-12",36.125,36.125,36.0,36.0,7800.0],["1994-10-13",36.0,36.0,35.875,35.875,20900.0],["1994-10-14",35.5,35.5,35.375,35.5,23000.0],["1994-10-17",35.375,35.375,35.375,35.375,7900.0],["1994-10-18",35.375,35.5,35.375,35.5,18600.0],["1994-10-19",35.5,35.875,35.5,35.75,42900.0],["1994-10-20",35.875,35.875,35.75,35.75,12500.0],["1994-10-21",35.75,35.875,35.625,35.75,16300.0],["1994-10-24",35.875,36.0,35.75,35.75,10500.0],["1994-10-25",35.75,35.75,35.625,35.625,6000.0],["1994-10-26",35.625,35.75,35.375,35.375,8500.0],["1994-10-27",35.375,35.375,35.375,35.375,2700.0],["1994-10-28",35.375,35.5,35.125,35.375,15800.0],["1994-10-31",35.375,35.375,35.25,35.375,3700.0],["1994-11-01",35.375,35.375,34.0,34.375,88900.0],["1994-11-02",34.5,34.875,34.5,34.75,123000.0],["1994-11-03",34.75,35.0,34.75,34.75,183100.0],["1994-11-04",34.75,35.125,34.5,34.5,130500.0],["1994-11-07",34.5,34.5,34.25,34.5,29300.0],["1994-11-08",34.5,34.625,34.5,34.5,19700.0],["1994-11-09",34.5,34.625,34.125,34.25,50100.0],["1994-11-10",34.125,34.125,33.875,33.875,103200.0],["1994-11-11",34.0,34.0,33.5,33.625,57800.0],["1994-11-14",33.625,33.625,33.5,33.625,30000.0],["1994-11-15",33.625,33.625,33.375,33.5,20400.0],["1994-11-16",33.375,33.375,32.25,32.75,30100.0],["1994-11-17",32.875,33.625,32.75,33.5,113700.0],["1994-11-18",34.0,34.25,33.75,33.75,46100.0],["1994-11-21",33.875,33.875,33.75,33.75,14000.0],["1994-11-22",33.75,33.875,33.75,33.875,72600.0],["1994-11-23",33.75,33.75,33.125,33.125,14200.0],["1994-11-25",33.125,33.25,33.125,33.125,2700.0],["1994-11-28",33.25,33.375,33.125,33.25,23600.0],["1994-11-29",33.125,33.125,33.0,33.0,13500.0],["1994-11-30",33.0,33.125,33.0,33.0,15200.0],["1994-12-01",33.0,33.25,32.875,33.125,106900.0],["1994-12-02",33.0,33.0,32.75,33.0,19000.0],["1994-12-05",33.0,33.0,32.875,32.875,26100.0],["1994-12-06",32.875,33.0,32.625,32.75,30900.0],["1994-12-07",32.75,32.875,32.5625,32.625,13800.0],["1994-12-08",32.75,32.75,32.5,32.5,9900.0],["1994-12-09",32.25,32.25,31.625,31.625,20900.0],["1994-12-12",31.75,31.75,31.25,31.375,14500.0],["1994-12-13",31.375,31.375,30.875,30.875,18200.0],["1994-12-14",31.0,31.0,29.0,29.125,74200.0],["1994-12-15",30.0,30.0,27.25,28.0,461500.0],["1994-12-16",28.25,28.5,27.75,27.875,180200.0],["1994-12-19",28.125,29.125,28.125,29.0,331000.0],["1994-12-20",29.0,30.0,28.875,30.0,94000.0],["1994-12-21",30.0,30.625,30.0,30.375,182300.0],["1994-12-22",30.5,30.625,29.625,30.0,34100.0],["1994-12-23",30.0,30.25,30.0,30.125,41400.0],["1994-12-27",30.375,30.5,30.0,30.0,36700.0],["1994-12-28",30.25,30.25,28.625,29.125,52100.0],["1994-12-29",29.25,29.875,29.125,29.75,53100.0],["1994-12-30",29.625,30.0,29.625,29.875,71000.0],["1995-01-03",30.0,30.0,29.375,29.375,27600.0],["1995-01-04",29.375,29.375,29.0,29.0,48200.0],["1995-01-05",29.0,29.0,28.375,28.375,35000.0],["1995-01-06",28.375,28.375,27.75,27.875,93500.0],["1995-01-09",28.125,28.875,28.125,28.5,36600.0],["1995-01-10",28.625,29.25,28.0,29.25,288100.0],["1995-01-11",29.25,29.5,29.25,29.5,78100.0],["1995-01-12",29.75,30.25,29.5,30.0,112600.0],["1995-01-13",30.75,32.125,30.75,30.875,247300.0],["1995-01-16",31.125,32.0,31.125,31.625,84800.0],["1995-01-17",31.625,32.0,31.625,31.75,81900.0],["1995-01-18",31.5,31.5,31.0,31.125,65000.0],["1995-01-19",31.125,31.25,31.0,31.0,71000.0],["1995-01-20",30.875,31.125,30.75,30.875,35100.0],["1995-01-23",30.875,31.375,30.875,31.125,36300.0],["1995-01-24",31.375,32.0,31.375,32.0,35600.0],["1995-01-25",31.875,32.125,31.875,32.0,29300.0],["1995-01-26",31.875,33.0,31.875,32.375,63300.0],["1995-01-27",32.375,33.125,32.375,32.75,104400.0],["1995-01-30",32.625,33.5,32.625,33.0,21400.0],["1995-01-31",33.25,33.25,32.625,32.875,32500.0],["1995-02-01",32.875,33.0,32.375,32.375,34000.0],["1995-02-02",32.375,32.75,32.25,32.25,43900.0],["1995-02-03",32.5,33.375,32.375,32.875,70800.0],["1995-02-06",33.0,33.0,32.25,32.375,50400.0],["1995-02-07",32.625,33.0,32.375,32.5,26200.0],["1995-02-08",32.625,33.25,32.625,33.125,32700.0],["1995-02-09",33.125,33.625,33.125,33.25,21500.0],["1995-02-10",33.375,34.5,32.75,34.125,78600.0],["1995-02-13",34.375,34.375,34.0,34.25,26100.0],["1995-02-14",34.25,34.625,34.0,34.25,192300.0],["1995-02-15",34.125,34.5,34.125,34.375,24500.0],["1995-02-16",34.625,35.0,34.375,35.0,49300.0],["1995-02-17",35.125,35.375,35.125,35.25,30000.0],["1995-02-21",35.0,35.875,34.875,35.625,89000.0],["1995-02-22",35.625,35.875,35.25,35.25,72200.0],["1995-02-23",34.625,35.125,34.375,35.0,216400.0],["1995-02-24",34.875,35.125,34.875,34.875,70900.0],["1995-02-27",34.875,35.25,34.875,34.875,33300.0],["1995-02-28",35.0,35.625,34.625,35.625,92100.0],["1995-03-01",35.625,35.875,35.5,35.75,147100.0],["1995-03-02",35.5,35.625,34.5,34.75,84700.0],["1995-03-03",34.75,34.75,33.5,33.625,141500.0],["1995-03-06",33.625,33.625,33.25,33.375,47900.0],["1995-03-07",33.375,33.375,33.25,33.375,20300.0],["1995-03-08",33.375,33.375,33.0,33.0,102700.0],["1995-03-09",33.0,33.0,32.875,33.0,59000.0],["1995-03-10",32.875,32.875,32.75,32.75,131700.0],["1995-03-13",32.75,32.875,32.75,32.875,75900.0],["1995-03-14",32.75,32.875,32.75,32.875,26900.0],["1995-03-15",32.625,32.625,32.5,32.5,12100.0],["1995-03-16",32.5,32.625,32.5,32.625,32600.0],["1995-03-17",32.5,32.5,31.75,32.125,35800.0],["1995-03-20",32.25,32.5,32.25,32.5,389500.0],["1995-03-21",32.5,32.5,31.625,31.625,165700.0],["1995-03-22",31.75,31.75,31.625,31.625,25200.0],["1995-03-23",31.75,31.75,30.0,30.375,285100.0],["1995-03-24",30.5,31.375,30.375,31.375,189800.0],["1995-03-27",31.25,31.875,31.25,31.875,142300.0],["1995-03-28",32.0,32.125,31.875,31.875,186000.0],["1995-03-29",32.0,32.0,31.875,32.0,42100.0],["1995-03-30",31.875,31.875,30.625,31.75,229000.0],["1995-03-31",31.625,31.75,31.375,31.5,81500.0],["1995-04-03",31.625,31.625,31.5,31.625,84100.0],["1995-04-04",31.625,31.75,31.625,31.625,71500.0],["1995-04-05",31.75,31.875,31.625,31.75,123200.0],["1995-04-06",31.875,31.875,31.75,31.75,22800.0],["1995-04-07",31.75,31.875,31.75,31.75,43200.0],["1995-04-10",31.875,31.875,31.625,31.875,15700.0],["1995-04-11",31.875,31.875,31.625,31.875,96500.0],["1995-04-12",31.875,32.25,31.875,32.25,92800.0],["1995-04-13",32.125,32.25,32.0,32.125,100700.0],["1995-04-17",32.125,32.25,32.0,32.25,144300.0],["1995-04-18",32.375,32.375,32.25,32.25,39000.0],["1995-04-19",32.25,32.5,32.25,32.5,66900.0],["1995-04-20",32.5,32.5,32.375,32.5,58100.0],["1995-04-21",32.5,32.625,32.375,32.375,178200.0],["1995-04-24",32.5,32.5,32.25,32.375,41000.0],["1995-04-25",32.375,32.375,32.125,32.25,16500.0],["1995-04-26",32.375,32.5,32.375,32.5,39500.0],["1995-04-27",32.5,32.875,32.5,32.875,95900.0],["1995-04-28",32.875,33.25,32.875,33.25,90800.0],["1995-05-01",33.125,33.25,32.625,32.625,158700.0],["1995-05-02",32.75,32.75,32.375,32.375,159600.0],["1995-05-03",32.5,32.625,32.375,32.625,47500.0],["1995-05-04",32.5,32.625,32.5,32.625,74000.0],["1995-05-05",32.625,32.75,32.625,32.75,135300.0],["1995-05-08",32.625,33.0,32.625,33.0,48000.0],["1995-05-09",33.0,33.125,32.875,33.125,24700.0],["1995-05-10",33.125,33.25,33.0,33.125,29300.0],["1995-05-11",33.125,33.375,33.125,33.375,52500.0],["1995-05-12",33.25,33.625,33.25,33.5,80400.0],["1995-05-15",33.5,34.625,33.5,34.625,178500.0],["1995-05-16",34.625,34.875,34.625,34.75,75100.0],["1995-05-17",34.625,34.625,34.0,34.0,23500.0],["1995-05-18",33.875,33.875,32.75,32.75,43200.0],["1995-05-19",32.5,32.5,31.75,32.0,41700.0],["1995-05-22",32.125,32.125,32.0,32.0,46700.0],["1995-05-23",32.0,32.0,31.75,31.875,38200.0],["1995-05-24",32.0,32.0,31.75,31.75,132400.0],["1995-05-25",31.75,31.75,31.125,31.25,18000.0],["1995-05-26",31.25,31.25,30.5,30.75,172600.0],["1995-05-30",31.0,31.375,31.0,31.125,86900.0],["1995-05-31",31.125,31.125,30.75,30.875,61800.0],["1995-06-01",30.875,30.875,30.375,30.375,43800.0],["1995-06-02",30.375,30.375,29.625,29.75,69800.0],["1995-06-05",29.75,29.875,29.25,29.5,172600.0],["1995-06-06",29.75,30.5,29.75,30.5,101000.0],["1995-06-07",30.5,31.75,30.5,31.75,132300.0],["1995-06-08",31.5,31.5,30.75,31.25,62500.0],["1995-06-09",31.125,31.25,30.875,31.0,26900.0],["1995-06-12",31.125,31.375,31.0,31.25,66000.0],["1995-06-13",31.5,31.625,31.25,31.625,36100.0],["1995-06-14",31.5,31.75,31.5,31.75,62000.0],["1995-06-15",31.625,32.125,31.125,31.375,62400.0],["1995-06-16",31.625,31.625,30.75,30.75,68700.0],["1995-06-19",30.875,31.875,30.75,31.875,36200.0],["1995-06-20",30.875,30.875,26.5,26.75,814600.0],["1995-06-21",26.875,27.125,25.0,26.0,1028000.0],["1995-06-22",27.375,27.375,24.625,24.625,830900.0],["1995-06-23",24.5,24.75,23.75,24.125,593700.0],["1995-06-26",23.875,23.875,21.75,22.75,3351800.0],["1995-06-27",22.875,23.875,22.625,23.25,749000.0],["1995-06-28",23.625,23.75,23.25,23.625,230000.0],["1995-06-29",24.0,24.5,23.875,24.5,266600.0],["1995-06-30",24.5,24.5,23.875,24.0,453800.0],["1995-07-03",24.0,24.375,24.0,24.125,35700.0],["1995-07-05",24.375,24.5,23.625,24.0,131500.0],["1995-07-06",24.0,24.0,23.5,24.0,146500.0],["1995-07-07",23.875,24.5,23.875,23.875,95400.0],["1995-07-10",24.125,24.25,23.75,23.875,408300.0],["1995-07-11",24.125,24.25,23.875,24.0,87100.0],["1995-07-12",23.875,24.5,23.875,24.0,70800.0],["1995-07-13",24.0,25.0,24.0,25.0,59900.0],["1995-07-14",24.75,25.0,24.75,24.875,39400.0],["1995-07-17",24.875,24.875,24.5,24.75,91800.0],["1995-07-18",24.75,24.75,24.25,24.625,38300.0],["1995-07-19",24.5,24.625,23.625,23.75,134400.0],["1995-07-20",23.625,24.125,23.375,24.125,59300.0],["1995-07-21",24.0,24.25,23.75,24.0,212800.0],["1995-07-24",24.0,24.0,23.625,23.875,52400.0],["1995-07-25",24.0,24.125,23.625,24.0,103700.0],["1995-07-26",24.125,24.5,24.125,24.375,58600.0],["1995-07-27",24.625,24.625,24.125,24.375,154300.0],["1995-07-28",24.25,24.75,24.25,24.625,72400.0],["1995-07-31",24.625,24.625,24.25,24.375,52200.0],["1995-08-01",24.375,24.375,23.875,23.875,158100.0],["1995-08-02",24.0,24.375,24.0,24.25,189800.0],["1995-08-03",24.0,24.125,23.5,23.75,49800.0],["1995-08-04",23.625,24.0,23.625,23.625,28400.0],["1995-08-07",23.625,23.75,23.375,23.625,294400.0],["1995-08-08",23.625,23.75,23.0,23.0,130000.0],["1995-08-09",23.0,23.625,23.0,23.625,53900.0],["1995-08-10",23.625,23.625,23.375,23.375,123200.0],["1995-08-11",23.375,23.875,23.375,23.75,54100.0],["1995-08-14",23.75,24.375,23.75,24.375,174700.0],["1995-08-15",24.25,24.5,24.0,24.0,28900.0],["1995-08-16",24.125,24.25,24.0,24.0,48300.0],["1995-08-17",24.0,24.25,24.0,24.25,492100.0],["1995-08-18",24.125,24.375,24.125,24.375,36200.0],["1995-08-21",24.375,24.75,24.25,24.25,90500.0],["1995-08-22",24.25,24.625,24.125,24.375,321400.0],["1995-08-23",24.375,24.5,24.375,24.375,36800.0],["1995-08-24",24.25,24.375,24.25,24.25,16400.0],["1995-08-25",24.0,24.0,23.375,23.5,135700.0],["1995-08-28",23.5,23.625,23.5,23.5,29300.0],["1995-08-29",23.625,23.75,23.5,23.625,47100.0],["1995-08-30",23.625,23.625,23.125,23.125,87800.0],["1995-08-31",23.125,23.125,22.875,23.125,65300.0],["1995-09-01",23.125,23.5,23.125,23.5,39300.0],["1995-09-05",23.5,23.625,23.5,23.5,22800.0],["1995-09-06",23.5,23.875,23.5,23.625,223500.0],["1995-09-07",23.625,23.75,23.5,23.625,49300.0],["1995-09-08",23.75,23.75,23.5,23.625,283100.0],["1995-09-11",23.625,23.625,23.375,23.5,30900.0],["1995-09-12",23.75,24.5,23.75,24.375,70600.0],["1995-09-13",24.375,25.0,24.375,24.5,158500.0],["1995-09-14",24.375,24.875,24.375,24.875,199200.0],["1995-09-15",24.875,25.25,24.75,25.25,143200.0],["1995-09-18",25.25,25.25,25.0,25.125,92100.0],["1995-09-19",25.125,25.125,25.0,25.0,70400.0],["1995-09-20",25.0,25.375,24.875,24.875,260800.0],["1995-09-21",24.875,24.875,23.75,24.0,79800.0],["1995-09-22",23.75,24.75,23.625,24.5,91400.0],["1995-09-25",24.625,24.875,24.625,24.875,178300.0],["1995-09-26",24.75,25.25,24.75,25.125,104900.0],["1995-09-27",25.0,25.0,24.625,24.625,50200.0],["1995-09-28",24.75,24.75,24.375,24.375,105000.0],["1995-09-29",24.375,24.5,24.25,24.5,74200.0],["1995-10-02",24.25,24.5,24.125,24.375,173700.0],["1995-10-03",24.25,24.5,24.125,24.375,102600.0],["1995-10-04",24.5,24.5,24.25,24.25,99000.0],["1995-10-05",24.25,24.875,24.25,24.75,82000.0],["1995-10-06",24.875,25.375,24.75,25.375,84500.0],["1995-10-09",25.375,25.375,24.75,24.75,28300.0],["1995-10-10",24.75,25.75,24.5,25.5,76100.0],["1995-10-11",25.625,25.625,25.125,25.375,24800.0],["1995-10-12",25.375,25.375,25.0,25.0,27900.0],["1995-10-13",25.125,25.375,24.75,25.25,29000.0],["1995-10-16",25.375,25.375,25.125,25.125,21600.0],["1995-10-17",25.25,25.25,25.0,25.0,27600.0],["1995-10-18",25.125,25.25,24.875,25.25,80500.0],["1995-10-19",25.25,25.25,24.75,25.0,116900.0],["1995-10-20",25.0,25.25,25.0,25.25,37800.0],["1995-10-23",25.25,25.25,25.125,25.125,16400.0],["1995-10-24",25.25,25.25,24.875,25.0,43000.0],["1995-10-25",25.0,25.0,24.75,24.75,87800.0],["1995-10-26",24.75,25.0,24.375,24.75,66500.0],["1995-10-27",24.875,25.125,24.75,25.125,75600.0],["1995-10-30",25.0,25.125,23.5,23.875,487400.0],["1995-10-31",23.625,24.0,23.625,23.875,271800.0],["1995-11-01",23.25,23.25,22.0625,22.625,715800.0],["1995-11-02",22.75,23.875,22.5,23.625,220500.0],["1995-11-03",23.75,23.875,23.625,23.75,117300.0],["1995-11-06",23.875,24.125,23.75,23.75,59400.0],["1995-11-07",23.75,23.875,23.5,23.75,11500.0],["1995-11-08",23.875,23.875,23.625,23.625,16100.0],["1995-11-09",23.625,23.75,23.5,23.625,6600.0],["1995-11-10",23.625,23.625,23.0,23.0,49100.0],["1995-11-13",23.25,23.75,23.125,23.25,78200.0],["1995-11-14",23.125,23.25,22.75,22.75,93100.0],["1995-11-15",22.875,23.0,22.625,22.625,44500.0],["1995-11-16",22.625,22.625,19.5,20.125,833500.0],["1995-11-17",20.0,20.0,18.375,19.0,812200.0],["1995-11-20",19.125,19.125,18.25,18.5,217800.0],["1995-11-21",18.5,18.875,18.375,18.875,231400.0],["1995-11-22",18.75,18.875,18.5,18.5,142600.0],["1995-11-24",18.625,18.625,18.5,18.5,15100.0],["1995-11-27",18.5,19.0,18.375,18.875,140400.0],["1995-11-28",18.75,19.0,18.625,19.0,111200.0],["1995-11-29",18.875,19.0,18.75,19.0,75700.0],["1995-11-30",18.875,19.0,18.75,18.875,135000.0],["1995-12-01",19.0,19.125,18.75,19.0,112800.0],["1995-12-04",18.875,19.0,18.75,19.0,113500.0],["1995-12-05",18.875,19.25,18.875,19.0,54300.0],["1995-12-06",19.125,19.25,18.625,18.625,121600.0],["1995-12-07",18.625,18.75,17.875,18.0,117500.0],["1995-12-08",18.125,18.375,18.0,18.375,79000.0],["1995-12-11",18.5,18.875,18.5,18.625,221500.0],["1995-12-12",18.5,19.25,18.5,19.25,191000.0],["1995-12-13",19.0,19.375,19.0,19.25,65300.0],["1995-12-14",19.125,19.25,19.0,19.125,34000.0],["1995-12-15",19.25,19.25,19.0,19.0,51900.0],["1995-12-18",19.25,19.25,18.875,18.875,56700.0],["1995-12-19",18.875,18.875,18.75,18.875,113100.0],["1995-12-20",18.875,18.875,18.5,18.75,72700.0],["1995-12-21",18.5,18.75,18.5,18.75,136900.0],["1995-12-22",18.75,19.125,18.75,18.875,237700.0],["1995-12-26",18.875,19.375,18.875,19.125,30200.0],["1995-12-27",19.0,19.375,19.0,19.25,81900.0],["1995-12-28",19.125,19.375,19.125,19.25,78600.0],["1995-12-29",19.125,19.5,18.875,19.5,97100.0],["1996-01-02",19.5,20.5,19.5,20.375,89000.0],["1996-01-03",20.375,21.125,20.375,20.75,52400.0],["1996-01-04",20.875,21.0,20.625,21.0,45500.0],["1996-01-05",21.0,21.125,20.75,21.125,49400.0],["1996-01-08",21.25,21.75,21.25,21.75,14400.0],["1996-01-09",21.875,22.0,21.75,21.875,68700.0],["1996-01-10",21.625,21.625,20.75,20.75,142600.0],["1996-01-11",21.0,21.25,20.625,21.25,38800.0],["1996-01-12",21.125,21.625,21.0,21.5,34600.0],["1996-01-15",21.625,21.75,21.375,21.5,20800.0],["1996-01-16",21.625,21.875,21.5,21.875,87800.0],["1996-01-17",21.75,22.875,21.75,22.875,70400.0],["1996-01-18",22.875,22.875,22.5,22.75,232200.0],["1996-01-19",22.75,22.875,22.375,22.75,23600.0],["1996-01-22",22.875,22.875,22.75,22.875,20600.0],["1996-01-23",22.875,23.75,22.875,23.75,56200.0],["1996-01-24",23.5,24.0,23.5,23.75,65500.0],["1996-01-25",23.75,23.875,23.5,23.5,45200.0],["1996-01-26",23.625,23.75,23.25,23.75,30000.0],["1996-01-29",23.5,23.625,23.125,23.375,47200.0],["1996-01-30",23.375,23.75,23.25,23.5,37900.0],["1996-01-31",23.625,24.0,23.625,24.0,55000.0],["1996-02-01",23.875,24.5,23.75,24.375,20000.0],["1996-02-02",24.5,24.5,24.25,24.375,13600.0],["1996-02-05",24.5,24.5,24.0,24.0,14700.0],["1996-02-06",24.0,24.0,23.75,23.75,19500.0],["1996-02-07",23.5,23.5,22.875,23.0,73100.0],["1996-02-08",23.25,23.375,23.0,23.375,21600.0],["1996-02-09",23.375,23.375,22.75,23.125,26700.0],["1996-02-12",22.875,23.25,22.875,23.125,61900.0],["1996-02-13",23.25,23.375,22.875,23.0,29600.0],["1996-02-14",22.875,23.125,22.625,22.75,345500.0],["1996-02-15",22.625,22.75,22.0,22.125,70600.0],["1996-02-16",22.0,22.0,21.625,21.875,82900.0],["1996-02-20",21.625,21.875,21.25,21.25,33100.0],["1996-02-21",21.0,21.5,21.0,21.5,29900.0],["1996-02-22",21.375,21.625,21.125,21.25,102300.0],["1996-02-23",21.375,21.375,21.125,21.375,70200.0],["1996-02-26",21.125,21.375,21.125,21.25,88400.0],["1996-02-27",21.25,21.5,21.125,21.25,57700.0],["1996-02-28",21.125,21.25,20.5,20.5,112000.0],["1996-02-29",20.5,20.625,19.875,20.0,94500.0],["1996-03-01",19.875,20.875,19.75,20.625,90000.0],["1996-03-04",20.625,20.625,20.125,20.25,210200.0],["1996-03-05",20.25,20.25,19.875,20.125,243100.0],["1996-03-06",20.125,20.5,19.875,20.375,95300.0],["1996-03-07",20.5,20.875,20.5,20.875,18100.0],["1996-03-08",20.625,21.375,20.5,21.375,40100.0],["1996-03-11",21.125,21.75,21.125,21.75,32900.0],["1996-03-12",21.75,22.125,21.75,22.125,40000.0],["1996-03-13",22.125,22.375,22.0,22.125,104200.0],["1996-03-14",22.0,22.25,22.0,22.25,28800.0],["1996-03-15",22.125,22.5,22.125,22.25,53000.0],["1996-03-18",22.25,22.25,22.0,22.25,34700.0],["1996-03-19",22.125,22.25,22.0,22.125,31500.0],["1996-03-20",22.25,22.375,21.75,22.375,48200.0],["1996-03-21",22.625,25.0,22.625,24.0,306600.0],["1996-03-22",24.0,24.25,24.0,24.0,26800.0],["1996-03-25",24.0,24.125,23.875,24.0,44000.0],["1996-03-26",24.0,24.625,23.875,24.375,79900.0],["1996-03-27",24.375,25.875,24.375,25.375,201600.0],["1996-03-28",25.125,25.375,25.0,25.25,46600.0],["1996-03-29",25.25,27.375,25.25,27.0,250400.0],["1996-04-01",26.875,27.125,25.75,26.25,58000.0],["1996-04-02",26.625,28.625,26.625,28.0,351400.0],["1996-04-03",27.75,27.75,27.0,27.375,224400.0],["1996-04-04",27.25,27.375,26.875,26.875,23200.0],["1996-04-08",26.75,27.0,26.375,27.0,48800.0],["1996-04-09",27.125,27.625,27.125,27.625,253900.0],["1996-04-10",27.625,27.625,27.375,27.5,156100.0],["1996-04-11",27.5,27.5,27.25,27.375,62400.0],["1996-04-12",27.25,27.5,27.25,27.375,128900.0],["1996-04-15",27.375,28.25,27.375,28.25,146400.0],["1996-04-16",28.25,28.5,28.125,28.5,62300.0],["1996-04-17",28.625,28.875,27.75,27.75,29200.0],["1996-04-18",27.5,27.75,27.5,27.75,43300.0],["1996-04-19",28.0,28.25,27.9375,28.125,23800.0],["1996-04-22",28.25,29.125,28.25,28.375,142600.0],["1996-04-23",28.25,28.25,27.25,27.375,81200.0],["1996-04-24",27.125,27.75,27.125,27.625,25100.0],["1996-04-25",27.625,27.625,27.375,27.375,24100.0],["1996-04-26",27.375,28.0,27.375,27.5,34400.0],["1996-04-29",27.5,27.625,27.375,27.375,7900.0],["1996-04-30",27.375,27.5,27.0,27.0,73100.0],["1996-05-01",27.125,27.125,26.75,26.875,83100.0],["1996-05-02",26.75,27.0,26.75,26.75,152200.0],["1996-05-03",26.875,26.875,26.5,26.5,26200.0],["1996-05-06",26.5,26.75,26.5,26.625,12600.0],["1996-05-07",26.625,26.625,26.375,26.375,24100.0],["1996-05-08",26.125,26.125,25.625,26.125,24200.0],["1996-05-09",25.875,27.25,25.875,27.25,42500.0],["1996-05-10",27.125,27.25,26.875,27.25,47300.0],["1996-05-13",27.0,27.125,26.875,27.125,20500.0],["1996-05-14",27.0,27.125,26.75,27.0,17000.0],["1996-05-15",26.75,27.0,26.75,27.0,36000.0],["1996-05-16",26.875,27.25,26.75,27.125,15200.0],["1996-05-17",27.0,27.125,26.875,27.0,9800.0],["1996-05-20",27.0,27.375,27.0,27.25,12400.0],["1996-05-21",27.375,27.375,26.75,26.75,120500.0],["1996-05-22",23.0,23.0,22.125,22.375,544300.0],["1996-05-23",22.5,22.625,22.0,22.25,611700.0],["1996-05-24",22.25,22.25,22.0,22.0,252700.0],["1996-05-28",22.0,22.125,21.5,21.5,203500.0],["1996-05-29",21.5,21.625,21.125,21.125,149200.0],["1996-05-30",21.125,21.375,21.125,21.375,32100.0],["1996-05-31",21.375,21.875,21.375,21.75,35500.0],["1996-06-03",21.625,22.25,21.625,22.0,172600.0],["1996-06-04",21.875,22.0,21.75,21.875,190300.0],["1996-06-05",22.0,22.125,21.75,21.75,52100.0],["1996-06-06",21.75,21.875,21.75,21.875,24900.0],["1996-06-07",21.75,21.875,21.625,21.75,35300.0],["1996-06-10",21.875,21.875,21.625,21.75,19100.0],["1996-06-11",21.625,21.75,21.5,21.75,63300.0],["1996-06-12",21.625,22.0,21.625,21.875,132100.0],["1996-06-13",21.75,21.875,21.75,21.75,19800.0],["1996-06-14",21.75,21.875,21.375,21.375,59700.0],["1996-06-17",21.375,21.375,21.0,21.0,50700.0],["1996-06-18",21.25,21.875,21.25,21.75,26300.0],["1996-06-19",21.875,21.875,21.5,21.75,29000.0],["1996-06-20",21.5,22.0,21.25,21.25,128800.0],["1996-06-21",21.125,21.125,20.625,20.875,139100.0],["1996-06-24",21.0,21.0,20.375,20.375,90500.0],["1996-06-25",20.25,20.5,20.125,20.375,86000.0],["1996-06-26",20.375,20.625,20.125,20.5,45700.0],["1996-06-27",20.625,20.875,20.25,20.25,212100.0],["1996-06-28",20.375,20.75,20.25,20.75,76100.0],["1996-07-01",20.75,20.75,20.375,20.375,74000.0],["1996-07-02",20.25,20.625,20.125,20.625,124100.0],["1996-07-03",20.625,20.625,20.5,20.5,25700.0],["1996-07-05",20.5,20.625,20.375,20.625,36700.0],["1996-07-08",20.375,20.5,20.125,20.5,47300.0],["1996-07-09",20.375,20.875,20.375,20.75,61300.0],["1996-07-10",20.75,20.75,20.25,20.25,118200.0],["1996-07-11",20.5,20.5,20.0,20.5,240100.0],["1996-07-12",20.5,20.5,20.25,20.25,20700.0],["1996-07-15",20.25,20.375,19.75,19.875,27500.0],["1996-07-16",19.75,19.875,19.5,19.625,23700.0],["1996-07-17",19.625,20.25,19.25,20.25,50300.0],["1996-07-18",20.25,20.25,19.625,19.875,46900.0],["1996-07-19",20.125,20.125,19.375,19.5,16700.0],["1996-07-22",19.625,19.625,19.125,19.125,15900.0],["1996-07-23",19.125,19.125,18.75,18.875,37100.0],["1996-07-24",19.0,19.0,18.75,19.0,27100.0],["1996-07-25",18.875,19.375,18.875,19.25,52100.0],["1996-07-26",19.375,19.375,19.125,19.375,41000.0],["1996-07-29",19.375,19.75,19.375,19.625,11000.0],["1996-07-30",19.875,19.875,19.625,19.625,29500.0],["1996-07-31",19.75,19.875,19.625,19.75,34500.0],["1996-08-01",19.75,19.875,19.625,19.625,31800.0],["1996-08-02",19.625,20.5,19.625,20.25,107100.0],["1996-08-05",20.0,20.0,19.75,19.875,28800.0],["1996-08-06",19.75,20.0,19.625,19.875,26200.0],["1996-08-07",19.875,19.875,19.625,19.625,13200.0],["1996-08-08",19.5,19.875,19.375,19.875,39900.0],["1996-08-09",20.0,20.0,19.625,19.625,51400.0],["1996-08-12",19.75,19.75,19.375,19.375,18100.0],["1996-08-13",19.375,19.625,19.375,19.375,17800.0],["1996-08-14",19.5,19.5,18.75,18.875,12000.0],["1996-08-15",19.0,19.125,18.625,19.0,36000.0],["1996-08-16",19.125,19.125,19.0,19.0,29100.0],["1996-08-19",19.0,19.625,19.0,19.625,11500.0],["1996-08-20",19.5,19.75,19.5,19.625,19800.0],["1996-08-21",19.375,19.5,19.375,19.375,7300.0],["1996-08-22",19.375,19.375,19.25,19.375,29400.0],["1996-08-23",19.25,19.375,19.125,19.25,30700.0],["1996-08-26",19.25,19.25,18.375,18.375,103700.0],["1996-08-27",18.5,18.5,18.125,18.375,126800.0],["1996-08-28",18.5,18.5,18.25,18.375,45200.0],["1996-08-29",18.375,18.375,18.375,18.375,19900.0],["1996-08-30",18.375,18.375,18.25,18.25,27900.0],["1996-09-03",18.125,18.25,17.875,18.0,23600.0],["1996-09-04",17.875,18.375,17.75,18.375,209400.0],["1996-09-05",18.5,18.5,18.375,18.375,49100.0],["1996-09-06",18.5,18.625,18.125,18.125,25700.0],["1996-09-09",18.25,18.25,17.875,18.0,40400.0],["1996-09-10",18.0,18.875,18.0,18.75,39500.0],["1996-09-11",18.875,18.875,18.375,18.5,28100.0],["1996-09-12",18.0,18.375,17.375,17.375,260500.0],["1996-09-13",17.25,17.75,17.125,17.5,390200.0],["1996-09-16",17.5,17.75,17.375,17.625,123700.0],["1996-09-17",17.5,17.75,17.5,17.625,17300.0],["1996-09-18",17.625,17.625,17.25,17.375,91700.0],["1996-09-19",17.375,17.75,17.25,17.5,91300.0],["1996-09-20",17.5,18.125,17.5,17.875,71700.0],["1996-09-23",17.75,18.375,17.75,18.375,57100.0],["1996-09-24",18.25,18.875,18.25,18.75,40900.0],["1996-09-25",18.75,18.875,18.75,18.75,23100.0],["1996-09-26",18.75,18.75,18.625,18.75,30600.0],["1996-09-27",18.625,19.375,18.625,19.0,94500.0],["1996-09-30",18.875,19.0,18.625,18.75,49500.0],["1996-10-01",18.875,19.25,18.875,19.125,52900.0],["1996-10-02",19.25,19.625,19.25,19.25,41500.0],["1996-10-03",19.25,19.5,19.25,19.375,26700.0],["1996-10-04",19.375,19.75,19.375,19.75,11100.0],["1996-10-07",19.75,19.75,19.625,19.625,26000.0],["1996-10-08",19.75,19.875,19.5,19.5,29600.0],["1996-10-09",19.5,19.625,19.375,19.5,43200.0],["1996-10-10",19.5,19.75,19.5,19.75,25500.0],["1996-10-11",19.5,20.75,19.375,20.625,40600.0],["1996-10-14",20.75,21.25,20.75,21.0,76000.0],["1996-10-15",21.125,21.25,20.75,20.75,67300.0],["1996-10-16",20.75,20.75,20.0,20.0,27600.0],["1996-10-17",20.125,20.25,20.0,20.0,15800.0],["1996-10-18",20.0,20.0,19.625,19.875,43500.0],["1996-10-21",19.875,19.875,19.625,19.875,27600.0],["1996-10-22",19.875,19.875,19.5,19.75,132000.0],["1996-10-23",19.625,19.75,19.25,19.75,58600.0],["1996-10-24",19.75,19.875,19.625,19.75,114700.0],["1996-10-25",19.75,20.375,19.75,20.25,22200.0],["1996-10-28",20.25,20.5,20.25,20.25,17000.0],["1996-10-29",20.125,20.375,20.125,20.375,28200.0],["1996-10-30",20.5,20.75,20.375,20.625,60200.0],["1996-10-31",20.5,20.75,20.0,20.25,71200.0],["1996-11-01",20.125,20.375,20.125,20.125,43000.0],["1996-11-04",20.25,20.375,20.0,20.25,6600.0],["1996-11-05",20.25,20.5,20.25,20.375,4600.0],["1996-11-06",20.5,21.25,20.5,21.0,42800.0],["1996-11-07",20.5,20.75,20.5,20.625,34000.0],["1996-11-08",20.5,20.5,20.0,20.125,26900.0],["1996-11-11",20.25,21.0,20.25,20.625,110000.0],["1996-11-12",20.625,20.625,20.125,20.25,73300.0],["1996-11-13",20.125,20.5,20.125,20.5,7000.0],["1996-11-14",20.5,20.5,20.125,20.375,25500.0],["1996-11-15",20.125,20.25,20.125,20.125,31700.0],["1996-11-18",20.25,20.75,20.25,20.75,47700.0],["1996-11-19",20.625,21.0,20.5,20.875,13000.0],["1996-11-20",20.875,20.875,20.75,20.75,10300.0],["1996-11-21",20.75,21.0,20.625,21.0,28800.0],["1996-11-22",21.0,21.25,20.875,21.0,15900.0],["1996-11-25",21.0,21.625,21.0,21.375,24800.0],["1996-11-26",21.625,21.75,21.125,21.125,21500.0],["1996-11-27",21.125,21.25,20.875,21.0,26000.0],["1996-11-29",20.875,21.25,20.875,21.25,5600.0],["1996-12-02",21.125,21.25,20.75,20.875,24500.0],["1996-12-03",20.875,21.625,20.75,21.0,45800.0],["1996-12-04",20.875,21.5,20.75,21.375,40200.0],["1996-12-05",21.25,21.5,21.125,21.25,24900.0],["1996-12-06",21.25,21.5,20.75,21.375,39400.0],["1996-12-09",21.5,22.875,21.5,21.75,97100.0],["1996-12-10",21.75,22.0,21.5,22.0,102800.0],["1996-12-11",22.0,22.125,21.875,22.125,49600.0],["1996-12-12",22.0,22.875,22.0,22.875,78000.0],["1996-12-13",22.75,23.0,22.625,22.75,53100.0],["1996-12-16",22.75,22.75,20.875,20.875,48400.0],["1996-12-17",21.0,21.5,21.0,21.375,61100.0],["1996-12-18",21.625,22.625,21.625,22.0,57300.0],["1996-12-19",22.25,22.25,21.625,21.625,33800.0],["1996-12-20",21.75,21.875,21.5,21.5,25700.0],["1996-12-23",21.375,21.75,21.375,21.625,31900.0],["1996-12-24",21.625,21.75,21.125,21.125,17600.0],["1996-12-26",21.25,21.25,20.875,20.875,14900.0],["1996-12-27",20.875,20.875,20.5,20.625,115000.0],["1996-12-30",20.5,20.75,20.25,20.5,107300.0],["1996-12-31",20.625,21.0,20.625,21.0,34900.0],["1997-01-02",21.125,21.375,20.75,20.75,29000.0],["1997-01-03",20.875,22.0,20.875,22.0,23700.0],["1997-01-06",22.0,22.375,21.625,21.75,42500.0],["1997-01-07",22.0,22.375,21.875,22.125,37600.0],["1997-01-08",22.0,22.25,22.0,22.125,19900.0],["1997-01-09",22.0,22.125,21.625,22.0,28700.0],["1997-01-10",22.0,22.375,21.5,21.5,43200.0],["1997-01-13",21.25,21.75,21.25,21.625,14800.0],["1997-01-14",21.875,22.125,21.75,21.75,22500.0],["1997-01-15",21.625,21.875,21.625,21.875,19500.0],["1997-01-16",22.0,22.0,21.0,21.125,44400.0],["1997-01-17",21.125,21.625,21.0,21.25,51400.0],["1997-01-20",21.375,22.25,21.375,22.125,79500.0],["1997-01-21",22.375,22.75,22.25,22.625,101300.0],["1997-01-22",23.0,23.25,21.75,22.0,159100.0],["1997-01-23",22.125,22.125,21.625,21.625,39600.0],["1997-01-24",21.75,21.75,21.5,21.5,30200.0],["1997-01-27",21.5,21.5,20.875,21.0,58800.0],["1997-01-28",21.125,21.625,21.125,21.625,12200.0],["1997-01-29",21.625,21.75,21.375,21.375,26900.0],["1997-01-30",21.375,21.5,21.0,21.125,31500.0],["1997-01-31",20.875,20.875,20.5,20.5,44200.0],["1997-02-03",20.5,20.625,20.5,20.5,37400.0],["1997-02-04",20.625,20.625,20.125,20.5,83300.0],["1997-02-05",20.625,21.125,20.5,21.0,218600.0],["1997-02-06",21.125,22.0,21.125,21.5,50500.0],["1997-02-07",21.625,21.75,21.5,21.625,37200.0],["1997-02-10",21.75,21.75,20.875,21.25,168600.0],["1997-02-11",21.5,21.625,21.375,21.375,16400.0],["1997-02-12",21.625,21.875,21.5,21.5,51600.0],["1997-02-13",21.25,21.25,21.0,21.0,33800.0],["1997-02-14",21.0,22.0,20.875,21.875,39900.0],["1997-02-18",21.875,22.0,21.625,21.875,28100.0],["1997-02-19",22.125,22.25,22.0,22.25,9900.0],["1997-02-20",22.375,22.75,22.125,22.5,43900.0],["1997-02-21",22.125,22.25,21.625,21.75,39500.0],["1997-02-24",21.5,21.625,21.25,21.375,17300.0],["1997-02-25",21.25,21.5,21.0,21.125,20100.0],["1997-02-26",21.25,21.25,20.5,20.5,20500.0],["1997-02-27",20.625,20.625,20.25,20.25,22600.0],["1997-02-28",20.125,21.0,20.125,20.875,33700.0],["1997-03-03",20.875,21.75,20.875,21.75,27700.0],["1997-03-04",21.625,21.75,21.25,21.375,15800.0],["1997-03-05",21.25,21.5,21.125,21.25,19700.0],["1997-03-06",21.375,21.875,21.375,21.5,61300.0],["1997-03-07",21.625,21.75,21.5,21.5,42200.0],["1997-03-10",21.75,21.875,21.5,21.625,13300.0],["1997-03-11",21.75,22.0,21.5,21.5,44100.0],["1997-03-12",21.25,21.25,20.75,20.875,55900.0],["1997-03-13",21.0,21.0,20.375,20.75,49200.0],["1997-03-14",20.75,21.5,20.75,21.5,31600.0],["1997-03-17",21.5,22.0,21.5,22.0,23700.0],["1997-03-18",21.875,22.0,21.875,21.875,122200.0],["1997-03-19",21.75,22.375,21.75,22.375,35800.0],["1997-03-20",22.25,22.25,21.875,22.125,55000.0],["1997-03-21",22.25,22.25,21.75,21.75,25100.0],["1997-03-24",21.5,21.625,21.25,21.375,88200.0],["1997-03-25",21.25,21.25,21.0,21.125,16500.0],["1997-03-26",21.0,22.125,21.0,22.0,51100.0],["1997-03-27",22.0,22.5,21.875,22.0,44200.0],["1997-03-31",21.875,21.875,21.125,21.25,11800.0],["1997-04-01",21.0,21.0,20.625,20.625,24200.0],["1997-04-02",20.875,21.375,20.875,21.0,24400.0],["1997-04-03",20.875,20.875,20.625,20.75,21400.0],["1997-04-04",20.625,20.75,20.5,20.75,17200.0],["1997-04-07",20.75,21.375,20.5,21.25,44900.0],["1997-04-08",21.25,21.5,21.125,21.25,26600.0],["1997-04-09",21.375,21.5,21.25,21.375,29500.0],["1997-04-10",21.625,21.625,21.5,21.5,23000.0],["1997-04-11",21.375,21.5,20.75,21.0,49200.0],["1997-04-14",20.75,20.875,20.75,20.875,10100.0],["1997-04-15",20.75,21.125,20.75,21.0,6600.0],["1997-04-16",20.75,21.375,20.75,21.25,20100.0],["1997-04-17",21.375,21.5,21.375,21.375,24000.0],["1997-04-18",21.5,21.5,21.25,21.25,7300.0],["1997-04-21",21.25,21.5,21.125,21.125,10700.0],["1997-04-22",21.125,21.875,21.0,21.625,49000.0],["1997-04-23",21.75,21.75,20.375,20.875,30300.0],["1997-04-24",20.75,21.75,20.75,21.75,15400.0],["1997-04-25",21.625,21.625,21.25,21.25,6900.0],["1997-04-28",21.375,21.375,21.0,21.25,12800.0],["1997-04-29",21.125,21.75,21.125,21.625,6400.0],["1997-04-30",21.5,21.5,21.125,21.125,15400.0],["1997-05-01",21.0,22.125,21.0,22.0,60400.0],["1997-05-02",21.875,22.25,21.875,22.25,27500.0],["1997-05-05",22.25,22.25,21.875,22.125,27300.0],["1997-05-06",22.25,22.375,21.5,21.5,58600.0],["1997-05-07",21.375,21.625,21.0,21.5,32000.0],["1997-05-08",21.5,21.625,21.125,21.375,33100.0],["1997-05-09",21.25,21.375,20.75,21.125,34000.0],["1997-05-12",21.125,22.0,21.125,21.75,24200.0],["1997-05-13",21.75,22.0,21.5,21.5,20900.0],["1997-05-14",21.5,21.5,21.0,21.5,15900.0],["1997-05-15",21.625,22.5,21.625,22.375,44500.0],["1997-05-16",22.25,22.625,22.25,22.375,11900.0],["1997-05-19",22.375,22.625,22.375,22.5,10500.0],["1997-05-20",22.375,22.75,22.25,22.625,26400.0],["1997-05-21",22.75,23.0,22.625,22.75,36300.0],["1997-05-22",22.875,23.375,22.875,23.25,39400.0],["1997-05-23",23.25,23.5,23.125,23.125,29400.0],["1997-05-27",23.25,23.375,23.0,23.125,28900.0],["1997-05-28",23.375,23.375,23.125,23.375,15400.0],["1997-05-29",23.25,23.625,23.125,23.625,18200.0],["1997-05-30",23.625,24.0,23.5,24.0,46400.0],["1997-06-02",24.0,24.75,24.0,24.75,19900.0],["1997-06-03",24.75,26.0,24.625,25.875,100600.0],["1997-06-04",25.625,25.625,24.625,24.75,20800.0],["1997-06-05",24.5,24.75,24.25,24.75,11100.0],["1997-06-06",24.625,24.625,23.75,24.125,29200.0],["1997-06-09",24.125,24.25,24.0,24.125,18600.0],["1997-06-10",24.25,24.25,23.75,24.125,44500.0],["1997-06-11",24.125,25.0,24.125,24.75,43300.0],["1997-06-12",24.75,25.0,24.625,24.875,21700.0],["1997-06-13",24.75,25.0,24.75,25.0,23100.0],["1997-06-16",24.875,25.0,24.625,24.625,30000.0],["1997-06-17",24.75,25.0,24.625,25.0,16500.0],["1997-06-18",24.875,25.5,24.875,25.5,17500.0],["1997-06-19",25.5,26.125,25.375,26.0,122800.0],["1997-06-20",25.625,26.375,25.5,26.375,117400.0],["1997-06-23",26.25,26.375,25.5,25.5,58600.0],["1997-06-24",25.875,26.25,25.75,26.25,31200.0],["1997-06-25",26.375,26.375,25.75,25.75,10700.0],["1997-06-26",25.75,25.75,24.875,24.875,9800.0],["1997-06-27",24.875,25.0,24.875,24.875,11100.0],["1997-06-30",25.0,25.375,25.0,25.3125,22600.0],["1997-07-01",25.3125,26.375,25.1875,26.375,21400.0],["1997-07-02",26.25,26.5,26.1875,26.5,16000.0],["1997-07-03",26.3125,26.4375,26.125,26.1875,5800.0],["1997-07-07",26.125,26.375,26.125,26.375,30200.0],["1997-07-08",26.25,26.8125,26.125,26.375,44700.0],["1997-07-09",26.375,27.25,26.375,27.25,25800.0],["1997-07-10",27.125,28.125,27.0625,27.875,60800.0],["1997-07-11",27.875,28.1875,27.875,27.875,51300.0],["1997-07-14",27.875,28.1875,27.8125,27.9375,164800.0],["1997-07-15",27.9375,28.25,27.9375,28.25,53600.0],["1997-07-16",28.1875,28.25,28.0,28.25,24900.0],["1997-07-17",28.125,28.3125,27.875,27.875,43000.0],["1997-07-18",27.875,27.875,27.0,27.375,82600.0],["1997-07-21",27.25,27.875,27.125,27.75,71800.0],["1997-07-22",27.875,28.0,27.125,27.25,31100.0],["1997-07-23",27.125,27.4375,27.0,27.25,12100.0],["1997-07-24",27.25,27.25,26.875,26.875,15700.0],["1997-07-25",27.125,27.125,26.625,26.8125,15900.0],["1997-07-28",26.8125,27.0,26.8125,27.0,6800.0],["1997-07-29",26.75,26.75,25.625,26.625,48000.0],["1997-07-30",26.5625,26.5625,26.1875,26.1875,9900.0],["1997-07-31",26.1875,26.5625,26.1875,26.5,14100.0],["1997-08-01",26.5,26.5,26.0625,26.5,25200.0],["1997-08-04",26.25,26.375,26.0,26.375,17100.0],["1997-08-05",26.25,26.5,26.25,26.5,16200.0],["1997-08-06",26.3125,26.4375,25.875,26.0,42000.0],["1997-08-07",25.875,26.0,25.875,26.0,40100.0],["1997-08-08",25.9375,26.0,24.9375,25.4375,29000.0],["1997-08-11",25.3125,25.5,25.25,25.375,8300.0],["1997-08-12",25.375,25.9375,25.375,25.6875,9000.0],["1997-08-13",25.625,25.875,25.5,25.875,22100.0],["1997-08-14",25.75,25.875,25.625,25.875,29700.0],["1997-08-15",25.625,25.75,25.375,25.5,7800.0],["1997-08-18",25.4375,25.5,25.25,25.3125,3800.0],["1997-08-19",25.4375,25.625,25.0,25.0,16900.0],["1997-08-20",25.125,25.125,24.5,24.75,26500.0],["1997-08-21",24.875,24.875,24.625,24.875,23000.0],["1997-08-22",24.6875,24.75,24.5,24.75,26800.0],["1997-08-25",24.625,24.75,24.5625,24.5625,24800.0],["1997-08-26",24.5625,24.6875,24.5,24.5,75000.0],["1997-08-27",24.625,24.75,24.5,24.5625,4700.0],["1997-08-28",24.5,24.75,24.5,24.6875,10800.0],["1997-08-29",24.75,24.875,24.5,24.875,14600.0],["1997-09-02",24.75,24.875,24.75,24.8125,7900.0],["1997-09-03",24.5625,24.8125,24.0,24.125,83000.0],["1997-09-04",24.0,24.25,23.5625,23.625,84500.0],["1997-09-05",23.5625,23.75,23.3125,23.6875,42200.0],["1997-09-08",23.6875,23.875,23.375,23.375,8700.0],["1997-09-09",23.25,24.0,23.125,23.75,18200.0],["1997-09-10",23.8125,24.0,23.625,24.0,56400.0],["1997-09-11",23.75,24.75,23.6875,24.625,49300.0],["1997-09-12",24.8125,25.25,24.5,25.25,21300.0],["1997-09-15",25.375,25.875,25.375,25.6875,11300.0],["1997-09-16",25.75,25.875,25.6875,25.875,23500.0],["1997-09-17",25.9375,26.25,25.9375,26.25,8700.0],["1997-09-18",26.125,26.1875,25.875,25.875,7900.0],["1997-09-19",25.875,26.0625,25.875,26.0625,26200.0],["1997-09-22",26.0625,26.25,25.9375,26.0,27200.0],["1997-09-23",25.875,26.25,25.5,26.25,27900.0],["1997-09-24",26.125,26.25,26.0625,26.25,13800.0],["1997-09-25",26.125,26.375,25.9375,26.0,5700.0],["1997-09-26",25.875,26.4375,25.625,26.4375,8100.0],["1997-09-29",26.5,26.625,26.375,26.625,11000.0],["1997-09-30",26.5,27.9375,26.0,27.9375,53700.0],["1997-10-01",27.8125,28.125,27.25,27.625,84800.0],["1997-10-02",27.375,27.375,26.625,26.625,30300.0],["1997-10-03",26.875,26.875,25.5625,25.625,47600.0],["1997-10-06",25.625,25.8125,25.5,25.75,75500.0],["1997-10-07",25.6875,26.125,25.6875,26.125,45200.0],["1997-10-08",26.0,26.1875,26.0,26.0,25800.0],["1997-10-09",26.0,26.0625,24.75,25.0,38000.0],["1997-10-10",25.0,25.0,24.5,24.6875,39300.0],["1997-10-13",24.9375,26.0625,24.9375,26.0,29500.0],["1997-10-14",26.125,26.125,24.125,25.125,57600.0],["1997-10-15",24.625,25.125,24.625,24.9375,53700.0],["1997-10-16",24.9375,25.0,24.1875,24.3125,50900.0],["1997-10-17",24.125,24.3125,23.875,24.1875,39700.0],["1997-10-20",24.125,24.5,24.0625,24.5,11200.0],["1997-10-21",24.625,24.625,24.0,24.0,72300.0],["1997-10-22",24.0,24.1875,23.625,23.875,36900.0],["1997-10-23",23.75,24.125,23.625,23.875,40400.0],["1997-10-24",23.9375,24.0,23.5625,23.75,29100.0],["1997-10-27",23.5625,23.5625,22.625,22.8125,99800.0],["1997-10-28",21.8125,23.0,21.75,22.875,39500.0],["1997-10-29",22.9375,23.25,22.25,22.5,37300.0],["1997-10-30",22.375,22.875,22.375,22.6875,24700.0],["1997-10-31",22.5625,22.625,22.3125,22.4375,8400.0],["1997-11-03",22.4375,22.875,22.25,22.4375,56800.0],["1997-11-04",22.5,22.625,22.1875,22.375,19500.0],["1997-11-05",22.375,22.5,21.75,22.0,85500.0],["1997-11-06",22.125,22.25,22.0,22.0625,9200.0],["1997-11-07",21.9375,22.25,21.75,22.0625,17600.0],["1997-11-10",22.25,22.375,22.0,22.0625,11500.0],["1997-11-11",21.9375,22.0,21.625,22.0,16000.0],["1997-11-12",22.125,22.375,22.0,22.25,23100.0],["1997-11-13",22.5,22.5,22.0625,22.0625,27300.0],["1997-11-14",22.1875,22.25,22.125,22.25,22200.0],["1997-11-17",22.375,22.625,22.125,22.25,13300.0],["1997-11-18",22.25,22.25,22.1875,22.25,31100.0],["1997-11-19",22.125,22.125,21.875,22.0,150900.0],["1997-11-20",22.0,22.125,22.0,22.0625,22600.0],["1997-11-21",22.25,22.5,22.25,22.25,48400.0],["1997-11-24",22.125,22.25,22.0,22.0,65900.0],["1997-11-25",22.0,22.125,21.875,21.9375,135200.0],["1997-11-26",21.875,21.875,21.25,21.5,29400.0],["1997-11-28",21.5,21.5,21.125,21.1875,6900.0],["1997-12-01",21.4375,21.4375,21.125,21.125,62000.0],["1997-12-02",21.25,21.5,20.875,21.5,206800.0],["1997-12-03",21.5,22.0,20.75,22.0,34000.0],["1997-12-04",21.75,21.75,21.3125,21.5,23700.0],["1997-12-05",21.375,21.625,21.375,21.375,23400.0],["1997-12-08",21.375,21.5,21.1875,21.3125,43700.0],["1997-12-09",21.3125,21.9375,21.125,21.25,19500.0],["1997-12-10",21.375,21.875,21.375,21.875,12400.0],["1997-12-11",21.75,21.75,21.5,21.5625,10000.0],["1997-12-12",21.5625,22.25,21.5,22.25,16800.0],["1997-12-15",22.125,22.25,21.875,22.1875,32800.0],["1997-12-16",22.125,22.4375,22.0,22.4375,12300.0],["1997-12-17",22.4375,22.5,22.3125,22.375,22900.0],["1997-12-18",22.375,22.375,21.8125,21.8125,22200.0],["1997-12-19",21.8125,22.375,21.75,22.3125,18300.0],["1997-12-22",22.3125,22.3125,22.0,22.125,9000.0],["1997-12-23",22.25,22.875,22.25,22.875,28300.0],["1997-12-24",22.75,22.75,22.25,22.25,6500.0],["1997-12-26",22.1875,22.1875,20.875,20.9375,25000.0],["1997-12-29",21.0,22.0,20.9375,21.875,25200.0],["1997-12-30",22.125,23.0,22.0625,22.625,28700.0],["1997-12-31",22.625,22.6875,22.0,22.0,22100.0],["1998-01-02",22.125,22.375,22.0,22.3125,10800.0],["1998-01-05",22.25,22.25,21.875,22.0,18100.0],["1998-01-06",21.875,22.0,21.875,21.875,18100.0],["1998-01-07",21.875,21.9375,21.8125,21.9375,21600.0],["1998-01-08",21.875,22.0,21.6875,21.6875,19700.0],["1998-01-09",21.5625,21.6875,21.375,21.6875,18300.0],["1998-01-12",21.6875,21.8125,21.4375,21.625,50900.0],["1998-01-13",21.75,22.0,21.3125,21.75,14700.0],["1998-01-14",21.75,22.125,21.625,22.125,12100.0],["1998-01-15",22.0,22.0625,21.875,21.9375,9500.0],["1998-01-16",22.1875,22.375,21.9375,22.375,39700.0],["1998-01-20",22.4375,22.625,21.875,22.25,32300.0],["1998-01-21",22.125,22.3125,22.125,22.3125,36600.0],["1998-01-22",22.3125,22.3125,22.0,22.0,13200.0],["1998-01-23",21.9375,22.0,21.625,21.625,31200.0],["1998-01-26",21.5625,21.6875,21.5,21.5625,13700.0],["1998-01-27",21.5,22.0625,21.375,22.0625,12600.0],["1998-01-28",22.0,22.125,21.875,21.9375,15600.0],["1998-01-29",21.8125,22.125,21.8125,21.875,14000.0],["1998-01-30",21.875,22.0,21.75,21.875,73000.0],["1998-02-02",21.875,22.0625,21.875,22.0,38800.0],["1998-02-03",22.0625,22.0625,21.75,22.0,22000.0],["1998-02-04",22.0,22.125,21.875,22.125,45400.0],["1998-02-05",22.25,22.4375,22.0,22.0,7400.0],["1998-02-06",21.875,22.25,21.875,22.0625,19100.0],["1998-02-09",22.0625,22.1875,22.0,22.1875,6000.0],["1998-02-10",22.0625,22.375,21.8125,22.375,283100.0],["1998-02-11",22.25,22.375,21.875,21.9375,19500.0],["1998-02-12",21.9375,22.1875,21.875,22.0625,17300.0],["1998-02-13",22.0625,22.75,22.0625,22.75,23300.0],["1998-02-17",22.625,22.8125,22.625,22.8125,9600.0],["1998-02-18",22.75,23.125,22.75,23.0,26100.0],["1998-02-19",22.9375,23.75,22.875,23.6875,65300.0],["1998-02-20",23.5625,24.0,23.3125,24.0,30000.0],["1998-02-23",24.0,24.25,24.0,24.1875,17600.0],["1998-02-24",24.3125,24.4375,24.0625,24.25,34400.0],["1998-02-25",24.125,24.625,24.125,24.625,35200.0],["1998-02-26",24.5,24.6875,24.25,24.4375,14000.0],["1998-02-27",24.3125,24.5,23.75,24.375,145100.0],["1998-03-02",24.375,25.125,24.375,25.125,29800.0],["1998-03-03",25.0625,25.125,24.875,25.125,69500.0],["1998-03-04",24.875,25.0,24.75,24.875,7900.0],["1998-03-05",24.75,24.8125,24.3125,24.625,19100.0],["1998-03-06",24.5625,25.3125,24.5625,24.75,29600.0],["1998-03-09",24.875,24.9375,24.0,24.25,19000.0],["1998-03-10",24.375,24.375,24.0625,24.0625,7000.0],["1998-03-11",24.0,24.375,23.875,24.3125,25400.0],["1998-03-12",24.3125,24.3125,24.0625,24.1875,36000.0],["1998-03-13",24.1875,24.25,24.0,24.0,14800.0],["1998-03-16",24.0,24.5,24.0,24.5,10700.0],["1998-03-17",24.4375,25.0,24.4375,25.0,47100.0],["1998-03-18",24.9375,25.125,24.75,24.8125,41200.0],["1998-03-19",24.8125,25.1875,24.8125,25.1875,21200.0],["1998-03-20",25.125,25.25,25.0,25.0,129600.0],["1998-03-23",24.875,25.1875,24.625,25.1875,24800.0],["1998-03-24",25.0625,25.1875,24.5,25.0,37200.0],["1998-03-25",25.0,25.0625,24.8125,25.0,52200.0],["1998-03-26",24.875,24.875,24.0,24.375,36100.0],["1998-03-27",24.375,24.4375,23.9375,23.9375,46000.0],["1998-03-30",23.875,24.0,23.75,23.875,63000.0],["1998-03-31",23.9375,24.3125,23.875,24.3125,62600.0],["1998-04-01",24.3125,24.875,24.25,24.875,22100.0],["1998-04-02",24.8125,24.8125,24.5625,24.5625,4800.0],["1998-04-03",24.5625,24.5625,24.0625,24.5,8300.0],["1998-04-06",24.375,24.75,24.25,24.75,41100.0],["1998-04-07",24.8125,24.9375,24.6875,24.9375,68600.0],["1998-04-08",24.9375,25.125,24.625,24.625,46900.0],["1998-04-09",24.625,24.9375,24.5,24.9375,54100.0],["1998-04-13",24.875,24.875,24.625,24.875,22800.0],["1998-04-14",24.875,25.0625,24.875,24.9375,30400.0],["1998-04-15",25.0,25.125,24.875,24.9375,42100.0],["1998-04-16",24.6875,24.6875,24.25,24.25,31200.0],["1998-04-17",24.25,24.375,24.0625,24.25,64700.0],["1998-04-20",24.1875,24.3125,24.125,24.125,13000.0],["1998-04-21",24.125,24.5,24.125,24.5,9500.0],["1998-04-22",24.5,24.5,24.375,24.5,19300.0],["1998-04-23",24.5,24.75,24.4375,24.625,30600.0],["1998-04-24",24.5,24.5625,24.375,24.375,28300.0],["1998-04-27",24.375,24.375,23.5625,23.625,31900.0],["1998-04-28",23.6875,24.0,23.4375,23.9375,46700.0],["1998-04-29",23.875,24.5,23.75,24.3125,23200.0],["1998-04-30",24.3125,25.0,24.25,25.0,118800.0],["1998-05-01",25.0625,25.5625,25.0,25.5,107800.0],["1998-05-04",25.6875,25.75,25.5,25.625,67800.0],["1998-05-05",25.5,25.75,25.375,25.75,125300.0],["1998-05-06",25.625,25.75,25.5,25.625,23000.0],["1998-05-07",25.5625,25.625,25.5,25.5625,13300.0],["1998-05-08",25.625,25.75,25.5,25.75,34200.0],["1998-05-11",25.625,25.75,25.5,25.5,27600.0],["1998-05-12",25.5,25.5,25.125,25.25,35900.0],["1998-05-13",25.125,25.375,24.25,24.3125,14400.0],["1998-05-14",23.3125,23.3125,21.25,21.3125,129700.0],["1998-05-15",21.25,21.5625,20.125,20.125,52200.0],["1998-05-18",20.1875,20.75,20.1875,20.375,118200.0],["1998-05-19",20.25,21.0,20.25,20.6875,18200.0],["1998-05-20",20.5625,21.0,20.5625,20.75,102300.0],["1998-05-21",20.75,20.75,19.9375,20.25,65700.0],["1998-05-22",20.125,20.75,20.0,20.5625,21300.0],["1998-05-26",20.5625,20.625,19.75,19.75,18900.0],["1998-05-27",19.75,19.9375,19.625,19.9375,44600.0],["1998-05-28",19.75,19.875,19.25,19.875,92500.0],["1998-05-29",19.8125,20.125,19.8125,20.0,202800.0],["1998-06-01",20.0,20.125,19.5,19.5,23400.0],["1998-06-02",19.5,19.6875,19.3125,19.4375,274000.0],["1998-06-03",19.4375,19.4375,19.3125,19.3125,15000.0],["1998-06-04",19.3125,19.3125,19.125,19.3125,2800.0],["1998-06-05",19.25,19.3125,19.1875,19.3125,14500.0],["1998-06-08",19.25,19.75,19.1875,19.375,24000.0],["1998-06-09",19.4375,19.5625,19.25,19.25,24900.0],["1998-06-10",19.25,19.25,18.75,18.75,17000.0],["1998-06-11",18.75,18.875,18.6875,18.875,151800.0],["1998-06-12",18.8125,18.8125,18.5625,18.8125,59000.0],["1998-06-15",18.8125,18.8125,18.5625,18.625,33500.0],["1998-06-16",18.75,19.5,18.75,19.5,55300.0],["1998-06-17",19.625,19.625,19.1875,19.4375,28200.0],["1998-06-18",19.375,19.5,19.125,19.125,11200.0],["1998-06-19",19.25,19.25,19.0625,19.0625,13300.0],["1998-06-22",18.9375,19.0,18.9375,19.0,3000.0],["1998-06-23",18.9375,19.0,18.8125,18.9375,30900.0],["1998-06-24",18.875,19.4375,18.875,19.3125,20200.0],["1998-06-25",19.1875,19.25,19.0,19.25,24800.0],["1998-06-26",19.1875,19.375,19.125,19.3125,13700.0],["1998-06-29",19.1875,19.1875,19.0,19.0,4200.0],["1998-06-30",19.0,19.4375,19.0,19.25,27100.0],["1998-07-01",19.375,19.4375,19.125,19.4375,13900.0],["1998-07-02",19.4375,19.4375,19.25,19.375,15400.0],["1998-07-06",19.3125,19.375,19.25,19.25,16100.0],["1998-07-07",19.1875,19.5,19.1875,19.4375,43400.0],["1998-07-08",19.375,19.4375,19.3125,19.4375,10000.0],["1998-07-09",19.375,19.375,19.125,19.25,8300.0],["1998-07-10",19.125,19.375,19.125,19.3125,40000.0],["1998-07-13",19.3125,19.375,19.25,19.375,6200.0],["1998-07-14",19.25,19.4375,19.25,19.3125,15600.0],["1998-07-15",19.3125,19.4375,19.25,19.4375,14100.0],["1998-07-16",19.375,19.5,19.3125,19.4375,31300.0],["1998-07-17",19.4375,19.5,19.4375,19.4375,15500.0],["1998-07-20",19.4375,19.5,19.375,19.375,37800.0],["1998-07-21",19.4375,19.4688,19.3125,19.3125,29500.0],["1998-07-22",19.375,19.4375,19.375,19.4375,7400.0],["1998-07-23",19.375,19.4375,19.375,19.375,9000.0],["1998-07-24",19.375,20.0,19.375,20.0,39400.0],["1998-07-27",20.0,21.125,20.0,20.3438,36800.0],["1998-07-28",20.375,20.375,19.875,20.0,52300.0],["1998-07-29",19.9375,20.0,19.875,20.0,31000.0],["1998-07-30",19.9375,20.0,19.75,19.8125,65100.0],["1998-07-31",19.8125,19.875,19.75,19.75,86800.0],["1998-08-03",19.75,19.8125,19.25,19.25,9100.0],["1998-08-04",19.25,19.375,19.1875,19.25,57200.0],["1998-08-05",19.25,19.4375,19.25,19.4375,113800.0],["1998-08-06",19.375,19.5625,19.3125,19.5625,29800.0],["1998-08-07",19.5,19.8125,19.3125,19.625,41500.0],["1998-08-10",19.6875,19.75,19.625,19.6875,15400.0],["1998-08-11",19.625,19.625,18.875,19.25,91500.0],["1998-08-12",19.1875,19.5,19.1875,19.375,28700.0],["1998-08-13",19.3125,19.6875,19.3125,19.625,38900.0],["1998-08-14",19.5625,19.625,19.5,19.5,30100.0],["1998-08-17",19.4375,20.25,19.4375,19.9375,48600.0],["1998-08-18",19.9375,20.0,19.875,19.9375,34500.0],["1998-08-19",20.125,20.625,20.125,20.4375,54800.0],["1998-08-20",20.5625,20.5625,20.1875,20.25,6800.0],["1998-08-21",20.25,20.25,19.625,19.625,12400.0],["1998-08-24",19.625,19.625,19.4375,19.5,33400.0],["1998-08-25",19.5625,19.6875,19.4375,19.4375,62400.0],["1998-08-26",19.5625,19.5625,19.4375,19.4375,63900.0],["1998-08-27",19.3125,19.375,18.875,18.875,141800.0],["1998-08-28",18.875,19.0625,18.75,18.75,197800.0],["1998-08-31",18.8125,18.8125,18.75,18.75,337800.0],["1998-09-01",18.6875,18.8125,18.3125,18.6875,24900.0],["1998-09-02",18.6875,18.8125,18.5,18.8125,34500.0],["1998-09-03",18.75,18.9375,18.75,18.875,36000.0],["1998-09-04",18.9375,19.0,18.9375,19.0,9100.0],["1998-09-08",19.125,19.1875,19.0625,19.0625,15000.0],["1998-09-09",19.0625,19.3125,19.0625,19.3125,19400.0],["1998-09-10",19.25,19.3125,19.25,19.25,44900.0],["1998-09-11",19.25,19.3125,19.25,19.25,21300.0],["1998-09-14",19.375,19.625,19.375,19.625,10000.0],["1998-09-15",19.5625,19.6875,19.5,19.6875,24500.0],["1998-09-16",19.625,19.625,19.5,19.5625,10200.0],["1998-09-17",19.5625,19.75,19.5625,19.75,17300.0],["1998-09-18",20.125,20.1875,19.9375,20.1875,33300.0],["1998-09-21",20.125,20.125,19.875,20.0625,19200.0],["1998-09-22",20.0625,20.1875,19.9375,20.125,35500.0],["1998-09-23",20.125,20.1875,19.9375,20.0,70500.0],["1998-09-24",19.9375,20.0625,19.875,20.0,42300.0],["1998-09-25",20.0625,20.0625,19.875,19.9375,15000.0],["1998-09-28",19.875,20.0,19.875,20.0,11500.0],["1998-09-29",20.0,20.0,19.75,19.75,31400.0],["1998-09-30",19.875,19.875,19.25,19.5625,63000.0],["1998-10-01",19.5625,19.625,19.125,19.25,122500.0],["1998-10-02",19.375,19.4375,18.875,19.125,76200.0],["1998-10-05",19.0,19.0,18.625,18.625,16500.0],["1998-10-06",18.625,18.75,18.5,18.625,27800.0],["1998-10-07",18.6875,18.75,18.5,18.5625,39500.0],["1998-10-08",18.5,18.625,18.5,18.625,20700.0],["1998-10-09",18.5,18.5,18.4375,18.5,37700.0],["1998-10-12",18.375,18.375,17.75,17.75,178900.0],["1998-10-13",17.75,17.75,17.4375,17.75,35100.0],["1998-10-14",17.625,17.625,17.5,17.5,40200.0],["1998-10-15",17.5,18.0,17.5,17.875,48200.0],["1998-10-16",17.75,18.3125,17.75,18.3125,21300.0],["1998-10-19",18.375,18.9375,18.375,18.9375,113200.0],["1998-10-20",19.0625,19.375,19.0625,19.25,90100.0],["1998-10-21",19.125,19.375,19.0625,19.125,41300.0],["1998-10-22",19.25,19.25,19.0,19.125,40500.0],["1998-10-23",19.0,19.25,19.0,19.0625,208200.0],["1998-10-26",19.0625,19.25,19.0,19.25,62200.0],["1998-10-27",19.1875,19.25,18.8125,18.875,96200.0],["1998-10-28",18.8125,19.25,18.8125,19.1875,20000.0],["1998-10-29",19.125,19.3125,18.9375,19.3125,60800.0],["1998-10-30",19.3125,19.75,19.3125,19.75,14700.0],["1998-11-02",19.625,19.875,19.625,19.625,21900.0],["1998-11-03",19.5,19.5,18.875,18.9375,66000.0],["1998-11-04",19.0,19.3125,19.0,19.25,105500.0],["1998-11-05",19.1875,19.375,19.1875,19.375,12900.0],["1998-11-06",19.4375,19.625,19.4375,19.5,11700.0],["1998-11-09",19.375,19.4375,19.0625,19.375,54200.0],["1998-11-10",19.375,19.375,18.75,19.0,87100.0],["1998-11-11",18.875,18.9375,18.625,18.625,207100.0],["1998-11-12",18.625,18.625,18.5,18.625,47400.0],["1998-11-13",18.5625,18.6875,18.5625,18.6875,4900.0],["1998-11-16",18.875,19.125,18.875,19.0,61700.0],["1998-11-17",19.0,19.4375,19.0,19.3125,28200.0],["1998-11-18",19.25,19.5,18.875,19.0,117700.0],["1998-11-19",19.0,19.375,18.9375,19.0,34700.0],["1998-11-20",18.875,19.0625,18.875,19.0625,65300.0],["1998-11-23",19.1875,19.1875,18.5,18.5625,33800.0],["1998-11-24",18.5625,18.5625,18.4375,18.5,43400.0],["1998-11-25",18.5,18.625,18.375,18.375,18200.0],["1998-11-27",18.5,18.5625,18.4375,18.5625,55000.0],["1998-11-30",18.4375,18.75,18.375,18.75,38900.0],["1998-12-01",18.625,18.8125,18.25,18.8125,36100.0],["1998-12-02",18.75,18.75,18.5,18.5,30700.0],["1998-12-03",18.5,18.5625,17.8125,18.0,16500.0],["1998-12-04",18.125,18.5,18.125,18.5,100200.0],["1998-12-07",18.75,18.875,18.375,18.625,25300.0],["1998-12-08",18.5,19.0625,18.5,18.75,25300.0],["1998-12-09",18.75,18.75,18.5,18.5,23900.0],["1998-12-10",18.375,18.75,17.875,18.0,115500.0],["1998-12-11",17.875,18.0,17.375,17.6875,25400.0],["1998-12-14",17.9375,17.9375,17.25,17.375,22600.0],["1998-12-15",17.5,17.5,16.75,16.8125,40400.0],["1998-12-16",16.9375,16.9375,16.5625,16.6875,19400.0],["1998-12-17",16.5625,16.8125,16.5625,16.75,12200.0],["1998-12-18",16.875,17.1875,16.75,16.9375,52000.0],["1998-12-21",17.0625,17.375,16.9375,17.0,38400.0],["1998-12-22",17.125,17.625,17.125,17.4375,62700.0],["1998-12-23",17.5,17.875,17.1875,17.25,76300.0],["1998-12-24",17.3125,17.5,17.125,17.125,6400.0],["1998-12-28",17.125,17.125,16.6875,16.875,39400.0],["1998-12-29",17.0,17.0,16.625,16.875,29100.0],["1998-12-30",16.8125,16.875,16.375,16.4375,47300.0],["1998-12-31",16.5625,16.75,16.3125,16.75,35800.0],["1999-01-04",16.625,17.25,16.625,17.125,31200.0],["1999-01-05",17.1875,17.1875,16.8125,16.8125,27700.0],["1999-01-06",16.5625,16.625,16.375,16.5,26100.0],["1999-01-07",16.4375,16.6875,16.4375,16.5625,17000.0],["1999-01-08",16.5625,17.25,16.5,17.25,51400.0],["1999-01-11",17.25,17.4375,17.1875,17.375,16300.0],["1999-01-12",17.375,17.8125,17.375,17.625,24300.0],["1999-01-13",17.5,17.5625,17.125,17.25,165100.0],["1999-01-14",17.1875,17.1875,16.875,16.875,8500.0],["1999-01-15",16.875,16.875,16.5,16.5,45100.0],["1999-01-19",16.5625,16.875,16.5,16.6875,16200.0],["1999-01-20",16.6875,16.875,16.625,16.75,26200.0],["1999-01-21",16.6875,16.75,16.625,16.625,27100.0],["1999-01-22",16.625,16.75,16.5,16.75,11400.0],["1999-01-25",16.6875,16.6875,16.5,16.625,5400.0],["1999-01-26",16.6875,16.6875,16.375,16.4375,12900.0],["1999-01-27",16.5,16.6875,16.0,16.0625,34000.0],["1999-01-28",16.1875,16.1875,16.0625,16.0625,16300.0],["1999-01-29",16.0625,16.625,16.0,16.625,16400.0],["1999-02-01",16.625,16.625,15.9375,16.0,32700.0],["1999-02-02",16.0,16.0,15.375,15.4375,43600.0],["1999-02-03",15.3125,15.75,15.125,15.375,45700.0],["1999-02-04",15.25,15.375,15.125,15.25,41300.0],["1999-02-05",15.25,15.25,15.0,15.0,46300.0],["1999-02-08",15.0,15.1875,14.9375,14.9375,44000.0],["1999-02-09",14.8125,15.0,14.75,14.9375,31800.0],["1999-02-10",14.9375,15.0,14.9375,14.9375,41100.0],["1999-02-11",14.875,14.9375,14.625,14.625,38500.0],["1999-02-12",14.6875,14.6875,14.5,14.6875,25700.0],["1999-02-16",14.75,14.75,13.875,14.0,42600.0],["1999-02-17",13.9375,14.125,13.875,13.9375,31300.0],["1999-02-18",14.0,14.0,13.5625,13.6875,18700.0],["1999-02-19",13.6875,13.6875,13.25,13.25,62100.0],["1999-02-22",13.1875,13.375,13.0,13.375,56300.0],["1999-02-23",13.25,13.5,13.25,13.4375,28700.0],["1999-02-24",13.375,13.4375,13.3125,13.3125,21400.0],["1999-02-25",13.4375,13.4375,12.625,12.8125,49000.0],["1999-02-26",12.9375,12.9375,11.875,11.9375,60000.0],["1999-03-01",11.9375,12.25,11.875,12.25,37600.0],["1999-03-02",12.375,12.5,12.1875,12.3125,33800.0],["1999-03-03",12.4375,13.3125,12.4375,13.3125,54000.0],["1999-03-04",13.25,13.25,13.0,13.0625,10500.0],["1999-03-05",13.0,13.0,12.75,12.75,22700.0],["1999-03-08",12.875,12.875,12.375,12.375,16900.0],["1999-03-09",12.4375,12.4375,12.25,12.25,9000.0],["1999-03-10",12.5,12.625,12.375,12.5,22700.0],["1999-03-11",12.5625,12.8125,12.5,12.625,9300.0],["1999-03-12",12.6875,12.6875,12.4375,12.5625,12900.0],["1999-03-15",12.5625,12.5625,12.125,12.125,22700.0],["1999-03-16",12.125,12.125,11.375,11.5625,62800.0],["1999-03-17",11.5625,11.5625,10.875,10.9375,20100.0],["1999-03-18",10.9375,11.0,9.5,10.125,132900.0],["1999-03-19",10.0,10.0,9.0625,9.25,326000.0],["1999-03-22",9.3125,10.0,9.25,9.6875,140000.0],["1999-03-23",9.8125,9.9375,9.375,9.625,46100.0],["1999-03-24",9.875,9.875,9.5,9.5625,156600.0],["1999-03-25",9.6875,9.75,9.5,9.6875,514100.0],["1999-03-26",9.6875,10.0,9.6875,9.9375,18500.0],["1999-03-29",10.0625,10.125,9.8125,9.8125,84500.0],["1999-03-30",9.8125,9.9375,9.8125,9.9375,44600.0],["1999-03-31",10.0,10.125,9.0,9.0,175000.0],["1999-04-01",9.125,9.1875,9.0,9.1875,46500.0],["1999-04-05",9.25,9.75,9.25,9.75,20100.0],["1999-04-06",9.6875,9.6875,9.3125,9.4375,42600.0],["1999-04-07",9.375,9.4375,9.0,9.125,24600.0],["1999-04-08",9.0625,9.6875,8.875,9.625,117200.0],["1999-04-09",9.75,9.8125,9.5,9.75,117100.0],["1999-04-12",9.625,9.75,9.5625,9.6875,23500.0],["1999-04-13",9.75,9.8125,9.625,9.625,19000.0],["1999-04-14",9.5625,9.625,9.375,9.4375,36300.0],["1999-04-15",9.5,9.8125,9.5,9.8125,85400.0],["1999-04-16",9.75,9.9375,9.5,9.625,120900.0],["1999-04-19",9.75,10.625,9.75,10.0625,68300.0],["1999-04-20",10.0625,10.1875,9.875,9.9375,45800.0],["1999-04-21",10.0,10.0,9.875,10.0,15000.0],["1999-04-22",10.0,10.125,9.75,9.875,16600.0],["1999-04-23",10.0,10.0,9.75,9.9375,27100.0],["1999-04-26",10.0,10.0,9.875,9.875,19100.0],["1999-04-27",9.9375,10.0,9.6875,9.6875,26800.0],["1999-04-28",9.6875,9.75,9.6875,9.6875,18100.0],["1999-04-29",9.8125,9.8125,9.625,9.625,32900.0],["1999-04-30",9.625,9.75,9.625,9.6875,34200.0],["1999-05-03",9.75,9.8125,9.625,9.75,60400.0],["1999-05-04",9.875,9.875,9.5,9.5,31500.0],["1999-05-05",9.625,9.625,9.5,9.5625,23400.0],["1999-05-06",9.5625,9.8125,9.5,9.75,34400.0],["1999-05-07",9.875,9.9375,9.75,9.875,52700.0],["1999-05-10",9.875,9.9375,9.875,9.9375,32600.0],["1999-05-11",9.875,10.0625,9.875,10.0,31200.0],["1999-05-12",9.9375,9.9375,9.5,9.5,15600.0],["1999-05-13",9.5,9.5,9.1875,9.3125,50500.0],["1999-05-14",9.25,9.375,9.1875,9.25,18800.0],["1999-05-17",9.25,9.25,9.0625,9.25,25800.0],["1999-05-18",9.3125,9.375,9.25,9.25,13200.0],["1999-05-19",9.375,9.5,9.25,9.25,67400.0],["1999-05-20",9.25,9.5625,9.25,9.4375,29800.0],["1999-05-21",9.3125,10.125,9.3125,9.875,66700.0],["1999-05-24",9.875,9.9375,9.5625,9.75,16900.0],["1999-05-25",9.6875,9.75,9.0625,9.1875,18900.0],["1999-05-26",9.3125,9.5,9.0,9.5,62400.0],["1999-05-27",9.4375,9.5,9.4375,9.5,23000.0],["1999-05-28",9.5625,9.8125,9.5625,9.75,31800.0],["1999-06-01",9.875,9.875,9.4375,9.5,58000.0],["1999-06-02",9.375,9.375,9.0,9.25,56600.0],["1999-06-03",9.25,9.4375,8.9375,9.0,34800.0],["1999-06-04",9.0,9.125,8.875,9.0,39600.0],["1999-06-07",9.125,9.125,8.8125,8.9375,19500.0],["1999-06-08",8.8125,8.9375,8.5,8.5,46000.0],["1999-06-09",8.4375,8.625,8.25,8.4375,38400.0],["1999-06-10",8.5625,8.5625,8.3125,8.3125,21800.0],["1999-06-11",8.1875,8.25,7.8125,7.875,518500.0],["1999-06-14",8.0,8.0,7.4375,7.5,25800.0],["1999-06-15",7.5,7.5,7.25,7.5,22300.0],["1999-06-16",7.5,7.5,7.1875,7.1875,30400.0],["1999-06-17",7.25,7.25,6.375,6.5,84100.0],["1999-06-18",6.625,6.9375,5.9375,6.0625,426700.0],["1999-06-21",6.1875,7.375,6.125,6.75,1023500.0],["1999-06-22",6.9375,7.5625,6.75,7.3125,311900.0],["1999-06-23",7.375,7.5625,7.0625,7.0625,120300.0],["1999-06-24",7.1875,7.25,6.9375,7.0,185300.0],["1999-06-25",7.0,7.0,6.8125,6.875,50200.0],["1999-06-28",7.0,7.125,6.875,7.0,37800.0],["1999-06-29",7.0,7.0,6.875,6.9375,51700.0],["1999-06-30",7.0,7.4375,6.9375,7.375,107500.0],["1999-07-01",7.375,7.5,7.25,7.3125,80300.0],["1999-07-02",7.3125,7.5,7.0625,7.4375,60900.0],["1999-07-06",7.5,7.625,7.375,7.625,39500.0],["1999-07-07",7.5,7.5625,7.375,7.5,108400.0],["1999-07-08",7.5,7.5,7.25,7.375,79300.0],["1999-07-09",7.3125,7.4375,7.25,7.375,347400.0],["1999-07-12",7.3125,7.4375,7.25,7.25,57700.0],["1999-07-13",7.3125,7.375,7.25,7.375,14500.0],["1999-07-14",7.375,7.375,7.1875,7.3125,84700.0],["1999-07-15",7.25,7.3125,7.25,7.3125,60800.0],["1999-07-16",7.3125,7.3125,7.1875,7.3125,77400.0],["1999-07-19",7.25,7.4375,7.1875,7.4375,12900.0],["1999-07-20",7.4375,7.4375,7.25,7.375,55100.0],["1999-07-21",7.375,7.4375,7.3125,7.375,24800.0],["1999-07-22",7.375,7.5,7.125,7.1875,41500.0],["1999-07-23",7.25,7.4375,7.0,7.3125,80400.0],["1999-07-26",7.375,7.375,7.0,7.1875,59300.0],["1999-07-27",7.0625,7.125,6.875,7.125,29500.0],["1999-07-28",7.0625,7.0625,6.875,7.0,33300.0],["1999-07-29",7.0625,7.0625,6.875,6.9375,15900.0],["1999-07-30",7.0,7.0,6.625,7.0,122400.0],["1999-08-02",7.125,7.25,7.0625,7.125,140000.0],["1999-08-03",7.1875,7.1875,7.0,7.0625,160400.0],["1999-08-04",7.125,7.1875,7.0625,7.125,215300.0],["1999-08-05",7.1875,7.1875,7.0,7.1875,54000.0],["1999-08-06",7.125,7.375,7.125,7.3125,118200.0],["1999-08-09",7.25,7.375,7.125,7.3125,37600.0],["1999-08-10",7.25,7.375,7.1875,7.3125,114600.0],["1999-08-11",7.3125,7.5,7.3125,7.5,89500.0],["1999-08-12",7.5,7.5,7.4375,7.4375,106500.0],["1999-08-13",7.4375,7.75,7.4375,7.75,187000.0],["1999-08-16",7.75,7.8125,7.5625,7.625,47800.0],["1999-08-17",7.6875,7.875,7.625,7.8125,97300.0],["1999-08-18",7.8125,7.875,7.75,7.75,165300.0],["1999-08-19",7.8125,7.875,7.6875,7.8125,103900.0],["1999-08-20",7.8125,7.8125,7.6875,7.75,26800.0],["1999-08-23",7.75,7.75,7.5,7.6875,24900.0],["1999-08-24",7.6875,7.8125,7.6875,7.8125,56500.0],["1999-08-25",7.75,7.875,7.75,7.8125,45500.0],["1999-08-26",7.875,7.875,7.75,7.8125,26100.0],["1999-08-27",7.875,7.875,7.8125,7.875,35000.0],["1999-08-30",7.875,7.875,7.75,7.875,42100.0],["1999-08-31",7.8125,7.8125,7.625,7.75,42100.0],["1999-09-01",7.75,7.875,7.6875,7.75,33500.0],["1999-09-02",7.75,7.8125,7.5625,7.5625,38300.0],["1999-09-03",7.5,7.8125,7.5,7.5625,78800.0],["1999-09-07",7.6875,7.75,7.5,7.6875,48600.0],["1999-09-08",7.625,7.9375,7.625,7.8125,53400.0],["1999-09-09",7.6875,7.875,7.625,7.6875,17800.0],["1999-09-10",7.75,7.75,7.625,7.75,20800.0],["1999-09-13",7.625,7.6875,7.5,7.5625,41100.0],["1999-09-14",7.4375,7.4375,7.125,7.2188,54500.0],["1999-09-15",7.3125,7.5625,7.3125,7.5625,18200.0],["1999-09-16",7.5625,7.625,7.4375,7.5625,64100.0],["1999-09-17",7.375,7.5625,7.3125,7.5625,35300.0],["1999-09-20",7.4375,7.5625,7.375,7.4375,9100.0],["1999-09-21",7.3125,7.625,7.25,7.625,31100.0],["1999-09-22",7.5625,7.625,7.5,7.5,28000.0],["1999-09-23",7.5625,7.5625,7.375,7.375,19700.0],["1999-09-24",7.3125,7.5,7.25,7.5,40700.0],["1999-09-27",7.5,7.625,7.375,7.5625,32900.0],["1999-09-28",7.5625,7.5625,7.25,7.375,21000.0],["1999-09-29",7.375,7.375,7.25,7.375,21400.0],["1999-09-30",7.375,7.75,7.375,7.6875,74700.0],["1999-10-01",7.75,8.125,7.5,8.0,66700.0],["1999-10-04",8.0,8.5,8.0,8.4375,37000.0],["1999-10-05",8.5625,8.5625,7.5,7.5,119700.0],["1999-10-06",7.5625,7.75,7.5,7.75,39700.0],["1999-10-07",7.75,7.75,7.3125,7.375,4300.0],["1999-10-08",7.375,7.375,7.25,7.3125,17500.0],["1999-10-11",7.4375,7.5,7.0625,7.4375,81600.0],["1999-10-12",7.75,7.8125,7.375,7.6875,58700.0],["1999-10-13",7.875,8.4375,7.75,8.0,60500.0],["1999-10-14",8.125,8.25,7.8125,7.875,36000.0],["1999-10-15",8.0,8.0625,7.875,7.9375,32700.0],["1999-10-18",8.0,8.0,7.8125,7.9375,21200.0],["1999-10-19",7.8125,8.5,7.8125,7.9375,59100.0],["1999-10-20",7.875,8.0,7.4375,7.5,53200.0],["1999-10-21",7.5,7.6875,7.5,7.625,17600.0],["1999-10-22",7.5,7.75,7.5,7.75,26400.0],["1999-10-25",7.6875,7.8125,7.6875,7.75,76300.0],["1999-10-26",7.875,7.9375,7.75,7.9375,11400.0],["1999-10-27",8.0,8.1875,7.9375,8.125,90400.0],["1999-10-28",8.0625,8.25,8.0,8.1875,52100.0],["1999-10-29",8.1875,8.1875,8.0625,8.0625,60300.0],["1999-11-01",8.125,8.375,8.125,8.375,41100.0],["1999-11-02",8.375,8.375,8.25,8.375,63200.0],["1999-11-03",8.4375,8.75,8.4375,8.625,61200.0],["1999-11-04",8.6875,8.75,8.375,8.6875,45900.0],["1999-11-05",8.625,8.6875,8.375,8.375,43000.0],["1999-11-08",8.375,8.375,8.0,8.0625,30300.0],["1999-11-09",8.0625,8.0625,7.9375,7.9375,12800.0],["1999-11-10",7.9375,7.9375,7.75,7.75,20000.0],["1999-11-11",7.75,7.8125,7.75,7.75,16300.0],["1999-11-12",7.75,7.8125,7.75,7.75,13700.0],["1999-11-15",7.625,7.75,7.0,7.5,194900.0],["1999-11-16",7.5625,7.9375,7.5625,7.875,36400.0],["1999-11-17",7.875,8.0,7.875,7.875,25100.0],["1999-11-18",7.875,8.0625,7.75,7.875,66700.0],["1999-11-19",7.8125,7.875,7.8125,7.875,42700.0],["1999-11-22",7.875,7.875,7.5625,7.5625,14500.0],["1999-11-23",7.5,7.5,7.3125,7.4375,53000.0],["1999-11-24",7.4375,7.4375,7.25,7.375,34900.0],["1999-11-26",7.25,7.3125,7.25,7.25,16300.0],["1999-11-29",7.25,7.5,7.125,7.5,44200.0],["1999-11-30",7.5,7.5,7.1875,7.3125,19100.0],["1999-12-01",7.1875,7.1875,7.125,7.125,13200.0],["1999-12-02",7.25,7.25,7.0,7.0,52200.0],["1999-12-03",7.0,7.1875,7.0,7.0625,20500.0],["1999-12-06",7.0,7.3125,7.0,7.125,108200.0],["1999-12-07",7.25,7.375,7.0625,7.0625,57500.0],["1999-12-08",7.0625,7.125,6.9375,6.9375,22200.0],["1999-12-09",6.9375,7.25,6.9375,7.0,43200.0],["1999-12-10",6.9375,7.0625,6.9375,7.0,30100.0],["1999-12-13",6.9375,7.1875,6.875,6.875,137000.0],["1999-12-14",6.8125,7.125,6.8125,7.0625,53800.0],["1999-12-15",7.0,7.125,6.9375,7.0625,83100.0],["1999-12-16",7.0,7.125,7.0,7.0,28600.0],["1999-12-17",7.0,7.375,7.0,7.3125,39200.0],["1999-12-20",7.1875,7.5625,7.125,7.5,45400.0],["1999-12-21",7.375,7.75,7.375,7.6875,49100.0],["1999-12-22",7.5625,7.6875,7.1875,7.1875,24500.0],["1999-12-23",7.25,7.25,6.9375,7.0,17200.0],["1999-12-27",7.0,7.375,7.0,7.0625,56500.0],["1999-12-28",7.0,7.0625,6.875,6.9375,67900.0],["1999-12-29",7.0,7.4375,7.0,7.4375,82400.0],["1999-12-30",7.4375,7.625,7.3125,7.375,127600.0],["1999-12-31",7.3125,7.625,7.25,7.25,26800.0],["2000-01-03",7.4375,7.5625,7.4375,7.5625,7300.0],["2000-01-04",7.5625,7.6875,7.5,7.6875,47300.0],["2000-01-05",7.5625,7.8125,7.5625,7.8125,45300.0],["2000-01-06",7.9375,8.375,7.9375,8.0625,44100.0],["2000-01-07",8.125,8.1875,8.0625,8.1875,8100.0],["2000-01-10",8.0625,8.0625,7.8125,7.9375,22600.0],["2000-01-11",7.8125,8.0,7.8125,8.0,31000.0],["2000-01-12",8.0625,8.0625,7.875,8.0,29600.0],["2000-01-13",8.125,8.75,8.0,8.5625,168400.0],["2000-01-14",8.5625,9.125,8.5625,9.125,168800.0],["2000-01-18",9.25,9.6875,9.25,9.6875,73600.0],["2000-01-19",9.75,10.0,9.4375,9.4375,79600.0],["2000-01-20",9.5625,9.75,9.0,9.1875,28600.0],["2000-01-21",9.0625,9.1875,8.625,8.75,24800.0],["2000-01-24",8.875,9.0,8.25,8.25,30100.0],["2000-01-25",8.25,8.4375,8.0625,8.3125,25700.0],["2000-01-26",8.4375,8.625,8.4375,8.625,14400.0],["2000-01-27",8.75,9.125,8.5,8.5,56300.0],["2000-01-28",8.625,8.625,8.0,8.0,68300.0],["2000-01-31",8.0,8.5,8.0,8.0,86700.0],["2000-02-01",8.0,8.625,8.0,8.3125,81400.0],["2000-02-02",8.3125,8.8125,8.3125,8.625,50400.0],["2000-02-03",8.875,9.125,8.875,9.0625,35300.0],["2000-02-04",9.0,9.125,8.75,8.75,18400.0],["2000-02-07",8.8125,8.875,8.4375,8.4375,42900.0],["2000-02-08",8.4375,8.6875,8.4375,8.625,12200.0],["2000-02-09",8.875,10.5,8.875,10.0,135100.0],["2000-02-10",9.875,10.0,9.5625,9.8125,57600.0],["2000-02-11",10.125,10.1875,9.25,9.25,57600.0],["2000-02-14",9.25,9.25,8.8125,8.9375,29600.0],["2000-02-15",8.8125,9.0,8.5,8.6875,55000.0],["2000-02-16",8.8125,8.875,8.6875,8.75,4800.0],["2000-02-17",8.875,9.25,8.5625,8.8125,50400.0],["2000-02-18",8.875,8.875,8.5,8.5625,29200.0],["2000-02-22",8.5,8.5,8.0,8.125,42300.0],["2000-02-23",8.0625,8.1875,7.875,7.875,33400.0],["2000-02-24",7.8125,8.0625,7.625,7.9375,46200.0],["2000-02-25",8.0625,8.25,8.0,8.125,75600.0],["2000-02-28",8.125,8.25,8.0,8.125,73300.0],["2000-02-29",8.0,8.1875,7.875,8.1875,49100.0],["2000-03-01",8.1875,8.4375,8.0,8.375,47300.0],["2000-03-02",8.3125,8.4375,8.1875,8.375,68100.0],["2000-03-03",8.5,9.0,8.375,8.625,83900.0],["2000-03-06",8.625,8.6875,8.375,8.5625,19200.0],["2000-03-07",8.4375,8.4375,8.125,8.1875,15100.0],["2000-03-08",8.0625,8.125,7.875,8.0,91300.0],["2000-03-09",7.9375,7.9375,7.75,7.875,44600.0],["2000-03-10",8.0,8.4375,7.875,8.375,30900.0],["2000-03-13",8.25,8.4375,8.125,8.4375,15000.0],["2000-03-14",8.3125,8.5625,7.875,7.875,29100.0],["2000-03-15",7.875,7.9375,7.625,7.625,36600.0],["2000-03-16",7.5625,7.625,7.5,7.625,40800.0],["2000-03-17",7.5625,7.9375,7.5625,7.8125,30400.0],["2000-03-20",7.6875,7.75,6.9375,7.0,61400.0],["2000-03-21",7.0,7.0,6.75,6.8125,80700.0],["2000-03-22",6.875,7.0625,6.875,7.0625,50800.0],["2000-03-23",7.0625,7.3125,7.0,7.125,45800.0],["2000-03-24",7.25,7.5,7.25,7.4375,61800.0],["2000-03-27",7.375,7.5625,7.1875,7.4375,84600.0],["2000-03-28",7.4375,7.625,7.3125,7.3125,410100.0],["2000-03-29",7.375,7.5,7.25,7.375,138900.0],["2000-03-30",7.3125,8.0,7.1875,7.1875,101100.0],["2000-03-31",7.125,7.5,7.125,7.25,194500.0],["2000-04-03",7.375,7.625,7.3125,7.625,16000.0],["2000-04-04",7.75,7.75,7.375,7.625,51400.0],["2000-04-05",7.625,8.25,7.625,8.1875,82700.0],["2000-04-06",8.25,8.5,8.25,8.4375,31300.0],["2000-04-07",8.5,9.0,8.5,8.9375,51700.0],["2000-04-10",8.875,9.3125,8.875,8.875,65400.0],["2000-04-11",8.875,9.75,8.875,9.3125,172700.0],["2000-04-12",9.1875,10.25,9.1875,10.0,653100.0],["2000-04-13",9.9375,9.9375,9.625,9.75,66400.0],["2000-04-14",9.75,10.3125,9.625,10.1875,304000.0],["2000-04-17",10.0625,10.0625,9.5,10.0,93100.0],["2000-04-18",10.0,10.375,9.9375,10.3125,224400.0],["2000-04-19",10.375,10.375,9.9375,10.1875,164600.0],["2000-04-20",10.125,10.25,9.9375,10.0,40400.0],["2000-04-24",9.875,10.25,9.8125,10.1875,35800.0],["2000-04-25",10.0625,11.1875,10.0,10.4375,273600.0],["2000-04-26",10.5,10.5625,10.0625,10.0625,46300.0],["2000-04-27",9.9375,9.9375,8.875,9.125,41800.0],["2000-04-28",9.0625,9.125,8.5,9.125,27200.0],["2000-05-01",9.0,9.0,8.75,8.75,14500.0],["2000-05-02",8.625,8.625,8.5,8.5,11600.0],["2000-05-03",8.5625,8.5625,8.375,8.4375,16500.0],["2000-05-04",8.3125,8.375,8.25,8.375,4900.0],["2000-05-05",8.4375,8.5,8.3125,8.5,7100.0],["2000-05-08",8.5625,8.5625,8.375,8.4375,5500.0],["2000-05-09",8.4375,8.4375,7.875,8.0,18700.0],["2000-05-10",8.0,8.0,7.375,7.4375,21600.0],["2000-05-11",7.5,7.6875,7.375,7.5,51900.0],["2000-05-12",7.5,7.5625,7.3125,7.4375,22600.0],["2000-05-15",7.5,7.625,7.4375,7.625,106500.0],["2000-05-16",7.625,7.6875,7.5,7.5,52700.0],["2000-05-17",7.5,7.5625,7.4375,7.5,16400.0],["2000-05-18",7.5625,7.8125,7.5625,7.8125,76800.0],["2000-05-19",7.875,8.0,7.8125,8.0,65900.0],["2000-05-22",8.0625,8.0625,7.8125,8.0,27600.0],["2000-05-23",8.0,8.0,7.875,7.875,32600.0],["2000-05-24",7.875,8.25,7.875,8.0,75100.0],["2000-05-25",7.875,7.9375,7.875,7.875,30600.0],["2000-05-26",8.0,8.0625,7.75,8.0,78900.0],["2000-05-30",8.0,8.0,7.8125,7.9375,11800.0],["2000-05-31",7.875,7.9375,7.625,7.75,28200.0],["2000-06-01",7.75,7.875,7.75,7.8125,74900.0],["2000-06-02",7.75,8.25,7.75,8.1875,67300.0],["2000-06-05",8.1875,8.3125,8.125,8.1875,65800.0],["2000-06-06",8.125,8.1875,8.0625,8.1875,25900.0],["2000-06-07",8.125,8.1875,7.8125,7.8125,345900.0],["2000-06-08",7.9375,8.0,7.75,7.75,123900.0],["2000-06-09",7.8125,8.0,7.8125,7.875,157600.0],["2000-06-12",7.875,7.875,7.625,7.75,84600.0],["2000-06-13",7.75,8.0,7.75,8.0,351200.0],["2000-06-14",8.0,8.125,8.0,8.125,209900.0],["2000-06-15",8.0625,8.125,7.75,7.8125,41700.0],["2000-06-16",7.8125,7.8125,7.25,7.4375,83700.0],["2000-06-19",7.375,7.5,7.375,7.5,38800.0],["2000-06-20",7.5,7.5625,7.375,7.375,39700.0],["2000-06-21",7.375,7.4375,7.375,7.375,14100.0],["2000-06-22",7.5,7.5,7.0,7.125,73200.0],["2000-06-23",7.1875,7.4375,7.125,7.3125,35300.0],["2000-06-26",7.25,7.25,7.125,7.25,90400.0],["2000-06-27",7.3125,7.375,7.125,7.125,64900.0],["2000-06-28",7.125,7.3125,7.125,7.1875,44800.0],["2000-06-29",7.25,7.5,7.25,7.3125,64800.0],["2000-06-30",7.1875,7.4375,6.6875,6.9531,405700.0],["2000-07-03",6.875,7.125,6.875,7.125,23100.0],["2000-07-05",7.0625,7.3125,7.0625,7.125,20100.0],["2000-07-06",7.125,7.6875,7.125,7.375,13800.0],["2000-07-07",7.375,7.5625,7.25,7.375,48700.0],["2000-07-10",7.5,7.5,6.875,6.875,32300.0],["2000-07-11",7.0,7.125,6.875,6.875,37800.0],["2000-07-12",7.0,7.0,6.375,6.5,54700.0],["2000-07-13",6.5,7.0312,6.5,6.5,52900.0],["2000-07-14",6.625,7.0,6.625,6.75,44000.0],["2000-07-17",6.75,6.9375,6.625,6.6875,58900.0],["2000-07-18",6.6875,7.0625,6.6875,7.0,75600.0],["2000-07-19",7.125,7.125,7.0,7.0,38500.0],["2000-07-20",7.125,7.75,7.125,7.625,29900.0],["2000-07-21",7.5,7.9375,7.5,7.875,37400.0],["2000-07-24",7.8125,7.875,7.6875,7.875,55900.0],["2000-07-25",7.8125,8.0,7.75,8.0,44800.0],["2000-07-26",7.9375,8.25,7.9375,8.25,28000.0],["2000-07-27",8.125,8.125,8.0,8.0625,17800.0],["2000-07-28",8.0,8.0625,7.9375,8.0,87100.0],["2000-07-31",7.9375,8.0,7.9375,8.0,21400.0],["2000-08-01",7.9375,8.1875,7.9375,8.1875,34500.0],["2000-08-02",8.125,8.25,8.0,8.0625,7200.0],["2000-08-03",8.0625,8.25,8.0,8.125,16300.0],["2000-08-04",8.1875,8.25,8.0,8.0625,8500.0],["2000-08-07",8.0,8.125,8.0,8.0,5200.0],["2000-08-08",8.0,8.0,7.9375,7.9375,4200.0],["2000-08-09",7.9375,7.9375,7.9375,7.9375,4800.0],["2000-08-10",7.9375,8.0,7.9375,7.9375,13100.0],["2000-08-11",7.9375,8.0,7.9375,8.0,29300.0],["2000-08-14",7.9375,8.125,7.9375,8.0625,5900.0],["2000-08-15",8.0,8.125,7.9375,8.125,27500.0],["2000-08-16",8.0625,8.125,8.0,8.125,12400.0],["2000-08-17",8.125,8.125,7.75,7.75,28900.0],["2000-08-18",7.875,7.875,7.75,7.875,28200.0],["2000-08-21",8.0,8.0,7.8125,7.9375,27800.0],["2000-08-22",7.875,7.875,7.5,7.5,15600.0],["2000-08-23",7.25,7.375,7.25,7.375,13900.0],["2000-08-24",7.1875,7.1875,6.875,6.875,29600.0],["2000-08-25",6.875,7.0,6.625,6.875,38000.0],["2000-08-28",7.125,7.5,6.875,6.875,53500.0],["2000-08-29",7.0,7.125,6.875,6.875,10600.0],["2000-08-30",6.875,6.9375,6.875,6.875,3700.0],["2000-08-31",6.75,6.8125,6.625,6.6875,38500.0],["2000-09-01",6.5625,6.8125,6.4375,6.5625,30800.0],["2000-09-05",6.625,6.625,6.4375,6.5625,17700.0],["2000-09-06",6.5625,6.9375,6.5,6.75,15600.0],["2000-09-07",6.75,6.875,6.5625,6.8125,54200.0],["2000-09-08",6.75,6.8125,6.5,6.8125,136400.0],["2000-09-11",6.75,6.8125,6.5,6.5625,32100.0],["2000-09-12",6.5625,7.0,6.5625,6.8125,19300.0],["2000-09-13",6.8125,6.875,6.8125,6.8125,13900.0],["2000-09-14",6.8125,6.8125,6.8125,6.8125,8100.0],["2000-09-15",7.0,7.1875,7.0,7.1875,25300.0],["2000-09-18",7.0625,7.25,7.0,7.1875,10600.0],["2000-09-19",7.125,7.25,7.125,7.125,22800.0],["2000-09-20",7.0,7.125,7.0,7.125,21400.0],["2000-09-21",7.125,7.375,6.875,6.875,16100.0],["2000-09-22",6.875,7.1875,6.8125,7.0625,7300.0],["2000-09-25",7.1875,7.375,7.1875,7.1875,29700.0],["2000-09-26",7.1875,7.3125,7.1875,7.1875,9400.0],["2000-09-27",7.1875,7.1875,7.0,7.0,9600.0],["2000-09-28",7.125,7.1875,7.0,7.125,23900.0],["2000-09-29",7.0,7.3125,7.0,7.3125,21800.0],["2000-10-02",7.375,7.5625,7.375,7.5625,22100.0],["2000-10-03",7.5,7.625,7.5,7.625,4700.0],["2000-10-04",7.5,7.5625,7.5,7.5625,13300.0],["2000-10-05",7.5,7.5625,7.375,7.4375,11000.0],["2000-10-06",7.375,7.5,7.375,7.5,17200.0],["2000-10-09",7.4375,7.6875,7.4375,7.5625,102600.0],["2000-10-10",7.5,7.625,7.5,7.625,3800.0],["2000-10-11",7.6875,7.8125,7.375,7.5,81200.0],["2000-10-12",7.375,7.4375,7.3125,7.4375,31100.0],["2000-10-13",7.5,7.5,7.375,7.375,36400.0],["2000-10-16",7.25,7.25,7.0,7.125,20200.0],["2000-10-17",7.125,7.625,7.0,7.375,16400.0],["2000-10-18",7.5,7.5,7.0,7.125,18800.0],["2000-10-19",7.0,7.25,7.0,7.1875,16400.0],["2000-10-20",7.1875,7.625,7.0625,7.5,18200.0],["2000-10-23",7.375,7.625,7.3125,7.625,76700.0],["2000-10-24",7.5,7.8125,7.25,7.8125,45400.0],["2000-10-25",7.875,7.9375,7.8125,7.8125,25100.0],["2000-10-26",7.6875,7.6875,7.6875,7.6875,29900.0],["2000-10-27",7.6875,7.75,7.5,7.75,76600.0],["2000-10-30",7.625,7.6875,7.5,7.625,1800.0],["2000-10-31",7.5,8.0,7.5,8.0,28000.0],["2000-11-01",7.9375,8.25,7.8125,8.25,7600.0],["2000-11-02",8.375,8.8125,8.375,8.75,27700.0],["2000-11-03",8.625,9.375,8.5,9.25,41900.0],["2000-11-06",9.625,9.75,9.4375,9.625,58300.0],["2000-11-07",9.75,9.75,9.0,9.25,25500.0],["2000-11-08",9.25,9.25,8.875,9.0,8200.0],["2000-11-09",8.875,9.125,8.875,9.125,7300.0],["2000-11-10",9.0,9.25,8.875,8.875,6800.0],["2000-11-13",8.875,8.9375,8.75,8.875,6900.0],["2000-11-14",8.8125,8.8125,8.5625,8.6875,3500.0],["2000-11-15",8.5625,8.625,8.5,8.625,4300.0],["2000-11-16",8.5625,8.875,8.5625,8.875,2900.0],["2000-11-17",9.0,9.0,8.8125,8.9375,17300.0],["2000-11-20",8.875,8.875,8.625,8.625,2600.0],["2000-11-21",8.75,8.75,8.625,8.6875,40200.0],["2000-11-22",8.5625,8.6875,8.5625,8.6875,1500.0],["2000-11-24",8.625,8.8125,8.625,8.8125,5300.0],["2000-11-27",8.6875,8.6875,8.375,8.375,6900.0],["2000-11-28",8.375,8.375,8.25,8.25,4400.0],["2000-11-29",8.3125,8.5,8.3125,8.375,1000.0],["2000-11-30",8.375,8.375,8.0,8.0,11100.0],["2000-12-01",8.0,8.125,7.9375,8.0625,1900.0],["2000-12-04",7.9375,8.0,7.9375,8.0,1200.0],["2000-12-05",7.875,8.25,7.875,8.125,18500.0],["2000-12-06",8.125,8.375,8.125,8.125,5200.0],["2000-12-07",8.125,8.1875,8.0,8.0,27700.0],["2000-12-08",8.0,8.1875,8.0,8.1875,28100.0],["2000-12-11",8.0625,8.0625,7.375,7.5,22400.0],["2000-12-12",7.5625,8.0,7.5625,7.9375,47600.0],["2000-12-13",7.875,8.1875,7.875,8.1875,6800.0],["2000-12-14",8.0625,8.0625,7.625,7.9375,7200.0],["2000-12-15",7.875,8.1875,7.5625,7.625,17300.0],["2000-12-18",7.75,7.75,7.5,7.625,18600.0],["2000-12-19",7.5,7.625,7.125,7.25,37800.0],["2000-12-20",7.25,7.375,7.0,7.3125,45400.0],["2000-12-21",7.3125,7.3125,7.125,7.125,7600.0],["2000-12-22",7.125,7.25,7.0625,7.125,94000.0],["2000-12-26",7.0625,7.125,7.0,7.125,14000.0],["2000-12-27",7.125,7.375,6.8125,7.375,27000.0],["2000-12-28",7.25,7.75,7.25,7.625,7900.0],["2000-12-29",7.5,7.625,7.25,7.5,77200.0],["2001-01-02",7.375,7.5625,7.0,7.0,37000.0],["2001-01-03",7.0,7.625,7.0,7.5,10300.0],["2001-01-04",7.5625,7.625,7.375,7.375,28900.0],["2001-01-05",7.5,7.75,7.5,7.75,8000.0],["2001-01-08",7.625,7.75,7.5,7.5,63200.0],["2001-01-09",7.625,8.125,7.625,7.875,9000.0],["2001-01-10",7.75,7.9375,7.6875,7.6875,7500.0],["2001-01-11",7.6875,7.75,7.625,7.625,2900.0],["2001-01-12",7.6875,7.8125,7.625,7.8125,1500.0],["2001-01-16",8.0,8.0,8.0,8.0,20600.0],["2001-01-17",8.0,8.25,8.0,8.0,8300.0],["2001-01-18",8.0,8.125,8.0,8.125,13100.0],["2001-01-19",8.0,8.0,8.0,8.0,6800.0],["2001-01-22",8.0,8.25,8.0,8.125,5000.0],["2001-01-23",8.0,8.25,8.0,8.1875,3100.0],["2001-01-24",8.125,8.125,8.0,8.0,22900.0],["2001-01-25",8.0,8.3125,8.0,8.3125,28400.0],["2001-01-26",8.25,8.25,8.0,8.1875,235200.0],["2001-01-29",8.18,8.38,8.18,8.25,39300.0],["2001-01-30",8.25,8.5,8.25,8.5,66900.0],["2001-01-31",8.45,8.5,8.0,8.4,37600.0],["2001-02-01",8.3,8.36,8.1,8.24,8400.0],["2001-02-02",8.2,8.2,8.1,8.1,4500.0],["2001-02-05",8.1,8.19,8.1,8.19,29700.0],["2001-02-06",8.21,8.3,8.21,8.3,5300.0],["2001-02-07",8.2,8.39,8.2,8.2,7400.0],["2001-02-08",8.2,9.0,8.2,9.0,42700.0],["2001-02-09",8.9,8.9,8.5,8.5,9500.0],["2001-02-12",8.9,8.9,8.5,8.55,19000.0],["2001-02-13",8.5,8.5,8.3,8.32,40000.0],["2001-02-14",8.3,8.43,8.2,8.43,18700.0],["2001-02-15",8.43,8.61,8.43,8.54,13300.0],["2001-02-16",8.51,8.54,8.5,8.54,15200.0],["2001-02-20",8.51,8.61,8.25,8.25,30100.0],["2001-02-21",8.26,8.5,8.26,8.45,23100.0],["2001-02-22",8.4,8.45,8.31,8.31,20800.0],["2001-02-23",8.31,8.45,8.31,8.45,106700.0],["2001-02-26",8.4,8.5,8.25,8.5,41100.0],["2001-02-27",8.5,8.5,8.4,8.45,13400.0],["2001-02-28",8.45,8.45,8.45,8.45,22100.0],["2001-03-01",8.45,8.5,8.45,8.5,6900.0],["2001-03-02",8.5,8.5,8.45,8.5,18600.0],["2001-03-05",8.5,8.55,8.4,8.51,9700.0],["2001-03-06",8.5,8.7,8.5,8.51,16400.0],["2001-03-07",8.6,8.75,8.55,8.65,8700.0],["2001-03-08",8.6,8.7,8.5,8.7,24200.0],["2001-03-09",8.6,8.61,8.5,8.6,55600.0],["2001-03-12",8.55,8.6,8.5,8.51,12900.0],["2001-03-13",8.5,8.54,8.5,8.54,13900.0],["2001-03-14",8.5,8.54,8.5,8.54,17300.0],["2001-03-15",8.5,8.59,8.44,8.5,37900.0],["2001-03-16",8.45,8.48,8.25,8.3,8200.0],["2001-03-19",8.3,8.4,8.3,8.4,7100.0],["2001-03-20",8.35,8.39,8.35,8.39,14400.0],["2001-03-21",8.38,8.38,8.34,8.35,1200.0],["2001-03-22",8.3,8.3,8.1,8.25,2000.0],["2001-03-23",8.2,8.2,8.2,8.2,200.0],["2001-03-26",8.2,8.3,8.2,8.3,32100.0],["2001-03-27",8.4,8.4,8.0,8.15,12200.0],["2001-03-28",8.1,8.1,8.0,8.0,25800.0],["2001-03-29",7.9,8.02,7.9,8.0,7100.0],["2001-03-30",8.0,8.1,7.99,8.09,23500.0],["2001-04-02",8.05,8.06,8.01,8.06,5400.0],["2001-04-03",8.0,8.05,8.0,8.04,6900.0],["2001-04-04",7.99,7.99,7.98,7.98,15400.0],["2001-04-05",7.98,8.09,7.95,8.09,2300.0],["2001-04-06",8.08,8.08,8.0,8.08,1700.0],["2001-04-09",8.1,8.1,8.09,8.09,8000.0],["2001-04-10",8.12,8.12,7.5,7.59,11400.0],["2001-04-11",7.65,7.65,7.09,7.09,23800.0],["2001-04-12",7.09,7.09,6.8,6.86,15000.0],["2001-04-16",6.76,6.89,6.7,6.7,19200.0],["2001-04-17",6.7,6.8,6.6,6.6,10500.0],["2001-04-18",6.65,6.73,6.5,6.5,30900.0],["2001-04-19",6.5,6.85,6.5,6.85,21600.0],["2001-04-20",6.8,7.05,6.8,7.02,17700.0],["2001-04-23",7.02,7.02,6.95,6.99,20000.0],["2001-04-24",6.98,6.98,6.75,6.75,12200.0],["2001-04-25",6.75,6.76,6.65,6.65,13500.0],["2001-04-26",6.65,6.75,6.65,6.65,17400.0],["2001-04-27",6.6,6.6,6.55,6.55,11600.0],["2001-04-30",6.55,6.65,6.55,6.6,28600.0],["2001-05-01",6.63,6.63,6.55,6.55,5500.0],["2001-05-02",6.6,6.6,6.5,6.5,11300.0],["2001-05-03",6.56,6.59,6.5,6.5,6900.0],["2001-05-04",6.4,6.46,6.16,6.45,27000.0],["2001-05-07",6.45,6.45,6.35,6.35,2300.0],["2001-05-08",6.3,6.65,6.3,6.65,48500.0],["2001-05-09",6.68,6.75,6.65,6.65,20300.0],["2001-05-10",6.65,6.74,6.65,6.74,1500.0],["2001-05-11",6.74,6.99,6.74,6.99,11900.0],["2001-05-14",6.95,7.0,6.95,6.95,12700.0],["2001-05-15",6.95,7.0,6.88,7.0,7800.0],["2001-05-16",7.03,7.03,7.0,7.02,8800.0],["2001-05-17",7.01,7.4,7.01,7.35,8800.0],["2001-05-18",7.4,7.5,7.37,7.5,3000.0],["2001-05-21",7.4,7.6,7.4,7.6,5500.0],["2001-05-22",7.5,7.97,7.5,7.96,11100.0],["2001-05-23",7.5,7.75,7.5,7.7,21000.0],["2001-05-24",7.99,8.0,7.75,8.0,20900.0],["2001-05-25",8.09,8.09,7.15,7.39,35600.0],["2001-05-29",7.4,7.4,7.15,7.15,11600.0],["2001-05-30",7.1,7.12,7.0,7.1,9500.0],["2001-05-31",7.2,7.3,6.9,7.04,13000.0],["2001-06-01",7.0,7.0,6.4,6.4,19300.0],["2001-06-04",6.45,6.7,6.35,6.6,10000.0],["2001-06-05",6.3,6.56,6.3,6.56,44500.0],["2001-06-06",6.55,6.55,6.5,6.51,8400.0],["2001-06-07",6.56,6.71,6.56,6.61,2100.0],["2001-06-08",6.66,6.68,6.3,6.5,14600.0],["2001-06-11",6.4,6.4,6.15,6.15,18500.0],["2001-06-12",6.2,6.3,6.13,6.26,4400.0],["2001-06-13",6.2,6.27,6.17,6.27,5300.0],["2001-06-14",6.26,6.27,6.2,6.27,28900.0],["2001-06-15",6.26,6.26,5.75,5.75,26700.0],["2001-06-18",5.76,5.97,5.76,5.84,12400.0],["2001-06-19",5.9,6.0,5.85,5.9,19000.0],["2001-06-20",5.88,6.1,5.88,6.1,9500.0],["2001-06-21",6.0,6.15,5.95,6.15,24700.0],["2001-06-22",6.1,6.1,5.68,5.7,24500.0],["2001-06-25",5.7,5.7,5.55,5.57,3900.0],["2001-06-26",5.55,5.59,5.25,5.55,13600.0],["2001-06-27",5.6,5.69,5.6,5.65,1000.0],["2001-06-28",5.63,5.63,5.63,5.63,400.0],["2001-06-29",5.63,5.68,5.5,5.5,26600.0],["2001-07-02",5.6,5.6,5.51,5.51,1200.0],["2001-07-03",5.5,5.59,5.5,5.59,800.0],["2001-07-05",5.65,5.7,5.4,5.44,28000.0],["2001-07-06",5.4,5.6,5.4,5.44,17200.0],["2001-07-09",5.4,5.4,5.4,5.4,1100.0],["2001-07-10",5.35,5.44,4.9,5.43,17900.0],["2001-07-11",5.25,5.25,4.99,4.99,54100.0],["2001-07-12",5.0,5.2,4.99,5.0,24400.0],["2001-07-13",5.3,5.44,5.2,5.3,32500.0],["2001-07-16",5.4,5.4,5.0,5.05,51100.0],["2001-07-17",5.1,5.1,5.1,5.1,45000.0],["2001-07-18",5.11,5.2,5.1,5.2,31900.0],["2001-07-19",5.15,5.15,5.1,5.1,12400.0],["2001-07-20",5.15,5.15,5.1,5.11,13700.0],["2001-07-23",5.1,5.3,5.0,5.3,20100.0],["2001-07-24",5.2,5.45,4.95,5.0,46600.0],["2001-07-25",5.0,5.25,5.0,5.25,18300.0],["2001-07-26",5.25,5.35,5.15,5.15,10500.0],["2001-07-27",5.15,5.15,5.1,5.12,17100.0],["2001-07-30",5.11,5.11,5.11,5.11,2600.0],["2001-07-31",5.1,5.1,5.05,5.1,5100.0],["2001-08-01",5.09,5.1,5.05,5.08,7800.0],["2001-08-02",5.02,5.1,5.0,5.1,14000.0],["2001-08-03",5.1,5.2,5.02,5.13,6100.0],["2001-08-06",5.13,5.18,5.13,5.18,9100.0],["2001-08-07",5.18,5.4,5.18,5.4,21300.0],["2001-08-08",5.39,5.55,5.3,5.5,11400.0],["2001-08-09",5.6,5.85,5.5,5.85,16600.0],["2001-08-10",5.85,5.85,5.55,5.65,1800.0],["2001-08-13",5.65,5.65,5.59,5.6,6500.0],["2001-08-14",5.65,5.7,5.55,5.7,9400.0],["2001-08-15",5.65,5.7,5.61,5.7,6100.0],["2001-08-16",5.6,5.7,5.59,5.65,40900.0],["2001-08-17",5.6,5.69,5.6,5.69,5300.0],["2001-08-20",5.6,5.64,5.35,5.4,7700.0],["2001-08-21",5.4,5.5,5.4,5.4,5000.0],["2001-08-22",5.3,5.3,5.15,5.2,13500.0],["2001-08-23",5.26,5.48,5.26,5.48,3100.0],["2001-08-24",5.38,5.4,5.38,5.4,2400.0],["2001-08-27",5.42,5.64,5.4,5.57,31500.0],["2001-08-28",5.57,5.57,5.2,5.2,40100.0],["2001-08-29",5.2,5.2,4.5,4.5,157900.0],["2001-08-30",4.55,4.6,4.48,4.6,24900.0],["2001-08-31",4.55,4.6,4.36,4.49,10700.0],["2001-09-04",4.55,4.55,4.41,4.49,4800.0],["2001-09-05",4.48,4.5,4.45,4.45,1700.0],["2001-09-06",4.4,4.4,4.0,4.0,9200.0],["2001-09-07",4.0,4.05,4.0,4.05,28900.0],["2001-09-10",4.04,4.05,3.9,4.0,8900.0],["2001-09-17",4.0,4.1,4.0,4.1,16400.0],["2001-09-18",4.06,4.15,4.06,4.11,18700.0],["2001-09-19",4.05,4.14,4.0,4.08,30300.0],["2001-09-20",4.0,4.05,4.0,4.01,33100.0],["2001-09-21",4.05,4.05,4.0,4.0,8600.0],["2001-09-24",3.9,3.9,3.75,3.79,17400.0],["2001-09-25",3.71,3.93,3.71,3.79,17200.0],["2001-09-26",3.7,3.92,3.5,3.8,30800.0],["2001-09-27",3.8,3.85,3.7,3.85,5700.0],["2001-09-28",3.6,3.6,3.0,3.15,26400.0],["2001-10-01",3.2,3.25,2.75,2.85,12200.0],["2001-10-02",2.78,2.8,2.5,2.5,9000.0],["2001-10-03",2.35,2.4,2.15,2.3,61400.0],["2001-10-04",2.3,2.4,2.2,2.29,31900.0],["2001-10-05",2.36,2.36,2.2,2.29,13700.0],["2001-10-08",2.35,2.69,2.35,2.55,21000.0],["2001-10-09",2.45,2.45,2.25,2.25,8300.0],["2001-10-10",2.35,2.35,2.1,2.15,6400.0],["2001-10-11",2.15,2.24,2.06,2.1,32800.0],["2001-10-12",2.15,2.18,2.04,2.18,51000.0],["2001-10-15",2.2,2.25,2.18,2.18,47200.0],["2001-10-16",2.3,2.5,2.05,2.38,61500.0],["2001-10-17",2.4,2.7,2.4,2.7,96900.0],["2001-10-18",2.9,2.9,2.7,2.76,52200.0],["2001-10-19",2.8,2.8,2.7,2.8,42000.0],["2001-10-22",2.8,2.85,2.7,2.85,22100.0],["2001-10-23",2.85,2.85,2.65,2.65,32200.0],["2001-10-24",2.7,2.95,2.7,2.9,201900.0],["2001-10-25",2.85,3.23,2.85,3.23,108400.0],["2001-10-26",3.25,3.54,3.25,3.53,27700.0],["2001-10-29",3.5,3.55,3.5,3.54,29300.0],["2001-10-30",3.44,3.57,3.41,3.57,67300.0],["2001-10-31",3.59,3.59,3.54,3.54,19500.0],["2001-11-01",3.48,3.49,3.31,3.49,36200.0],["2001-11-02",3.46,3.5,3.46,3.47,18100.0],["2001-11-05",3.37,3.58,3.37,3.55,6700.0],["2001-11-06",3.59,3.59,3.59,3.59,1400.0],["2001-11-07",3.55,4.75,3.35,4.75,40200.0],["2001-11-08",4.7,5.6,4.47,5.1,82300.0],["2001-11-09",5.0,5.04,4.8,5.0,5100.0],["2001-11-12",5.0,5.15,5.0,5.03,20300.0],["2001-11-13",5.4,6.4,5.25,6.0,136200.0],["2001-11-14",6.01,6.2,5.6,6.0,71700.0],["2001-11-15",5.8,7.0,5.6,7.0,128000.0],["2001-11-16",6.85,6.89,5.9,6.06,44300.0],["2001-11-19",6.0,6.05,5.7,6.0,155700.0],["2001-11-20",6.0,6.05,5.7,6.05,63200.0],["2001-11-21",5.95,5.95,5.65,5.8,32500.0],["2001-11-23",5.85,5.85,5.76,5.78,3500.0],["2001-11-26",5.77,5.9,5.6,5.85,20200.0],["2001-11-27",5.85,6.0,5.6,5.99,40300.0],["2001-11-28",5.9,5.98,5.86,5.97,7100.0],["2001-11-29",5.9,5.99,5.89,5.99,9500.0],["2001-11-30",5.9,6.2,5.86,6.2,31000.0],["2001-12-03",6.0,6.0,5.9,6.0,12400.0],["2001-12-04",5.97,6.05,5.7,6.01,29000.0],["2001-12-05",5.95,6.15,5.9,6.05,12800.0],["2001-12-06",5.5,6.04,5.5,6.04,40000.0],["2001-12-07",6.0,6.0,5.85,6.0,16300.0],["2001-12-10",5.9,5.98,5.86,5.95,15000.0],["2001-12-11",5.9,6.0,5.89,5.9,15200.0],["2001-12-12",5.9,5.92,5.86,5.87,18000.0],["2001-12-13",5.87,6.0,5.85,5.94,15700.0],["2001-12-14",5.9,6.05,5.9,6.05,9200.0],["2001-12-17",6.08,6.09,5.9,6.0,29200.0],["2001-12-18",6.0,6.0,5.95,5.97,20700.0],["2001-12-19",5.95,5.97,5.95,5.97,39100.0],["2001-12-20",5.96,6.02,5.96,5.96,15200.0],["2001-12-21",5.96,6.14,5.96,6.1,224500.0],["2001-12-24",6.0,6.3,6.0,6.25,17900.0],["2001-12-26",5.75,5.98,5.75,5.95,206400.0],["2001-12-27",5.95,6.1,5.95,6.06,14500.0],["2001-12-28",5.96,6.04,5.96,6.0,23900.0],["2001-12-31",5.75,6.25,5.75,6.03,277000.0],["2002-01-02",6.08,6.1,5.95,6.08,27200.0],["2002-01-03",5.88,6.14,5.88,5.9,37100.0],["2002-01-04",5.9,6.1,5.9,6.1,22700.0],["2002-01-07",6.1,6.14,5.96,5.99,33900.0],["2002-01-08",6.01,6.05,5.98,6.0,57600.0],["2002-01-09",6.0,6.02,5.99,6.0,20500.0],["2002-01-10",4.6,4.65,4.0,4.19,184900.0],["2002-01-11",4.15,4.2,3.99,4.0,149400.0],["2002-01-14",4.05,4.05,3.85,3.95,44600.0],["2002-01-15",3.85,3.94,3.85,3.85,41100.0],["2002-01-16",3.8,3.89,3.65,3.89,21400.0],["2002-01-17",3.99,4.0,3.86,3.86,30000.0],["2002-01-18",3.9,4.25,3.85,4.15,13300.0],["2002-01-22",4.2,4.28,3.65,3.65,191800.0],["2002-01-23",3.65,3.66,3.51,3.63,46600.0],["2002-01-24",3.63,3.63,3.52,3.52,25200.0],["2002-01-25",3.5,3.5,3.27,3.45,108500.0],["2002-01-28",3.45,3.55,3.32,3.32,8900.0],["2002-01-29",3.4,3.5,3.4,3.45,33600.0],["2002-01-30",3.45,3.45,3.3,3.3,6500.0],["2002-01-31",3.25,3.3,3.15,3.3,53100.0],["2002-02-01",3.35,3.39,3.25,3.3,58400.0],["2002-02-04",3.3,3.35,3.3,3.35,11400.0],["2002-02-05",3.3,3.33,3.25,3.31,66600.0],["2002-02-06",3.26,3.35,3.25,3.25,8200.0],["2002-02-07",3.25,3.25,3.15,3.16,5200.0],["2002-02-08",3.16,3.3,3.16,3.3,13800.0],["2002-02-11",3.2,3.27,3.2,3.2,6700.0],["2002-02-12",3.15,3.25,3.1,3.2,5600.0],["2002-02-13",3.15,3.35,3.15,3.2,15700.0],["2002-02-14",3.35,3.4,3.3,3.35,14100.0],["2002-02-15",3.3,3.4,3.26,3.3,25000.0],["2002-02-19",3.2,3.25,3.2,3.25,1300.0],["2002-02-20",3.2,3.4,3.15,3.25,9400.0],["2002-02-21",3.25,3.25,3.25,3.25,200.0],["2002-02-22",3.2,3.2,3.1,3.1,9200.0],["2002-02-25",3.05,3.15,3.0,3.05,24200.0],["2002-02-26",3.0,3.0,2.85,2.91,16600.0],["2002-02-27",2.91,2.91,2.8,2.8,14000.0],["2002-02-28",2.78,2.78,2.18,2.39,986000.0],["2002-03-01",2.39,2.65,2.39,2.6,91600.0],["2002-03-04",2.6,2.6,2.4,2.59,18000.0],["2002-03-05",2.5,2.5,2.3,2.31,40400.0],["2002-03-06",2.35,2.65,2.35,2.65,30700.0],["2002-03-07",2.55,2.65,2.45,2.5,81100.0],["2002-03-08",2.51,2.57,2.32,2.57,22900.0],["2002-03-11",2.47,2.6,2.41,2.51,24900.0],["2002-03-12",2.61,2.65,2.52,2.55,29200.0],["2002-03-13",2.74,2.74,2.41,2.41,12600.0],["2002-03-14",2.41,2.75,2.37,2.75,10900.0],["2002-03-15",2.75,2.75,2.61,2.61,14600.0],["2002-03-18",2.7,2.94,2.6,2.61,21600.0],["2002-03-19",2.32,2.7,2.32,2.6,22000.0],["2002-03-20",2.6,2.6,2.52,2.55,26500.0],["2002-03-21",2.45,2.6,2.45,2.6,3900.0],["2002-03-22",2.6,2.65,2.5,2.5,5100.0],["2002-03-25",2.41,2.55,2.41,2.55,23600.0],["2002-03-26",2.6,2.6,2.5,2.55,16900.0],["2002-03-27",2.51,2.65,2.5,2.6,28700.0],["2002-03-28",2.6,2.78,2.55,2.56,48600.0],["2002-04-01",2.56,2.74,2.5,2.66,273000.0],["2002-04-02",2.67,2.9,2.67,2.78,140900.0],["2002-04-03",2.88,3.0,2.85,2.85,43000.0],["2002-04-04",2.95,3.3,2.95,3.1,112200.0],["2002-04-05",3.2,3.28,2.99,3.0,36000.0],["2002-04-08",3.0,3.15,2.86,3.12,35600.0],["2002-04-09",3.2,3.2,2.65,2.85,15800.0],["2002-04-10",2.95,3.05,2.8,3.05,30600.0],["2002-04-11",3.07,3.1,2.9,3.1,27600.0],["2002-04-12",3.4,3.7,3.32,3.5,105400.0],["2002-04-15",3.52,3.65,3.05,3.46,41100.0],["2002-04-16",3.48,3.48,3.1,3.37,38000.0],["2002-04-17",3.6,3.6,3.21,3.35,25300.0],["2002-04-18",3.35,3.35,3.1,3.13,22200.0],["2002-04-19",3.13,3.39,3.13,3.39,23600.0],["2002-04-22",3.5,3.5,3.35,3.44,52400.0],["2002-04-23",3.44,3.48,3.4,3.4,7500.0],["2002-04-24",3.2,3.4,3.2,3.25,12800.0],["2002-04-25",3.29,3.29,3.15,3.15,13600.0],["2002-04-26",3.12,3.12,2.72,2.8,44500.0],["2002-04-29",2.85,2.91,2.65,2.81,8900.0],["2002-04-30",2.79,2.79,2.66,2.7,37800.0],["2002-05-01",2.75,2.79,2.7,2.79,30700.0],["2002-05-02",2.79,2.83,2.71,2.71,37700.0],["2002-05-03",2.8,3.1,2.8,3.02,48600.0],["2002-05-06",3.1,3.19,3.0,3.09,50600.0],["2002-05-07",3.09,3.15,2.9,2.96,21300.0],["2002-05-08",3.01,3.11,2.92,3.0,16000.0],["2002-05-09",3.0,3.05,2.81,2.81,24900.0],["2002-05-10",2.71,2.95,2.71,2.95,24900.0],["2002-05-13",3.0,3.0,2.96,3.0,15200.0],["2002-05-14",3.0,3.07,2.96,3.06,12800.0],["2002-05-15",3.16,3.16,3.02,3.1,6500.0],["2002-05-16",3.05,3.2,3.0,3.2,26800.0],["2002-05-17",3.0,3.06,3.0,3.0,22200.0],["2002-05-20",3.02,3.2,3.0,3.15,9300.0],["2002-05-21",3.0,3.1,3.0,3.05,10700.0],["2002-05-22",2.9,3.05,2.9,3.03,9800.0],["2002-05-23",3.03,3.1,2.75,3.05,84500.0],["2002-05-24",3.08,3.08,2.88,3.0,72500.0],["2002-05-28",2.95,3.04,2.8,3.0,10700.0],["2002-05-29",3.0,3.09,3.0,3.07,9400.0],["2002-05-30",3.0,3.04,2.94,3.04,8100.0],["2002-05-31",3.04,3.05,2.81,3.04,15300.0],["2002-06-03",3.04,3.05,3.0,3.0,19700.0],["2002-06-04",2.95,3.0,2.9,3.0,15600.0],["2002-06-05",2.95,3.04,2.95,2.99,58700.0],["2002-06-06",2.97,3.02,2.96,2.97,2800.0],["2002-06-07",2.95,3.03,2.95,3.03,309500.0],["2002-06-10",2.95,3.09,2.86,3.0,13700.0],["2002-06-11",3.01,3.06,3.0,3.0,3700.0],["2002-06-12",3.0,3.0,3.0,3.0,45100.0],["2002-06-13",2.95,3.05,2.9,3.05,63100.0],["2002-06-14",3.0,3.05,2.95,2.95,55300.0],["2002-06-17",3.0,3.1,2.91,3.1,10000.0],["2002-06-18",3.02,3.09,2.96,3.01,16500.0],["2002-06-19",2.91,3.03,2.9,2.9,18900.0],["2002-06-20",2.99,2.99,2.85,2.94,9400.0],["2002-06-21",2.94,2.97,2.84,2.95,20900.0],["2002-06-24",2.98,2.99,2.8,2.92,8000.0],["2002-06-25",2.98,2.98,2.72,2.73,7000.0],["2002-06-26",2.63,2.73,2.56,2.73,16600.0],["2002-06-27",2.75,3.0,2.68,3.0,14900.0],["2002-06-28",2.95,2.95,2.69,2.9,15800.0],["2002-07-01",2.8,2.85,2.68,2.83,20900.0],["2002-07-02",2.85,2.9,2.8,2.9,20500.0],["2002-07-03",2.9,2.99,2.8,2.88,8100.0],["2002-07-05",2.75,2.88,2.7,2.88,13400.0],["2002-07-08",2.88,2.88,2.75,2.75,1600.0],["2002-07-09",2.7,2.78,2.25,2.25,12200.0],["2002-07-10",2.34,2.44,2.25,2.42,8700.0],["2002-07-11",2.4,2.43,2.35,2.42,3800.0],["2002-07-12",2.4,2.43,2.35,2.35,2600.0],["2002-07-15",2.4,2.4,2.25,2.26,17000.0],["2002-07-16",2.25,2.25,2.2,2.2,4900.0],["2002-07-17",2.2,2.32,1.95,2.32,14100.0],["2002-07-18",2.32,2.39,2.2,2.39,4400.0],["2002-07-19",2.45,2.5,2.2,2.44,7600.0],["2002-07-22",2.5,2.5,2.25,2.4,6400.0],["2002-07-23",2.35,2.37,2.25,2.25,13400.0],["2002-07-24",2.3,2.55,2.26,2.45,2200.0],["2002-07-25",2.4,2.55,2.25,2.28,4300.0],["2002-07-26",2.29,2.39,2.29,2.36,3400.0],["2002-07-29",2.4,2.5,2.4,2.49,12400.0],["2002-07-30",2.5,2.5,2.35,2.45,6900.0],["2002-07-31",2.35,2.49,2.3,2.3,9500.0],["2002-08-01",2.25,2.4,2.25,2.38,30900.0],["2002-08-02",2.4,2.4,2.22,2.22,5600.0],["2002-08-05",2.3,2.3,2.23,2.23,4200.0],["2002-08-06",2.24,2.24,2.15,2.24,3500.0],["2002-08-07",2.2,2.2,2.0,2.05,16300.0],["2002-08-08",2.1,2.1,2.04,2.04,1100.0],["2002-08-09",2.09,2.09,2.01,2.02,4200.0],["2002-08-12",2.03,2.1,2.01,2.05,4500.0],["2002-08-13",2.08,2.1,2.01,2.01,31000.0],["2002-08-14",2.06,2.1,2.05,2.06,4100.0],["2002-08-15",2.1,2.15,2.1,2.12,10800.0],["2002-08-16",2.14,2.14,2.0,2.05,10200.0],["2002-08-19",2.05,2.08,2.02,2.05,2400.0],["2002-08-20",2.05,2.05,1.98,2.05,4000.0],["2002-08-21",2.02,2.15,2.02,2.15,12600.0],["2002-08-22",2.05,2.15,2.05,2.14,17700.0],["2002-08-23",2.14,2.18,2.14,2.17,5100.0],["2002-08-26",2.15,2.15,2.03,2.15,11500.0],["2002-08-27",2.15,2.15,2.1,2.1,4200.0],["2002-08-28",2.07,2.08,2.05,2.08,1500.0],["2002-08-29",2.05,2.1,2.05,2.1,1700.0],["2002-08-30",2.05,2.12,2.05,2.12,4200.0],["2002-09-03",2.15,2.15,2.06,2.06,5500.0],["2002-09-04",2.06,2.06,2.05,2.06,3400.0],["2002-09-05",2.01,2.06,2.0,2.0,16000.0],["2002-09-06",2.01,2.06,2.01,2.02,4700.0],["2002-09-09",2.0,2.07,2.0,2.04,9300.0],["2002-09-10",2.08,2.41,2.08,2.32,13900.0],["2002-09-11",2.31,2.32,2.2,2.3,3000.0],["2002-09-12",2.35,2.4,2.3,2.3,14400.0],["2002-09-13",2.25,2.35,2.15,2.15,4200.0],["2002-09-16",2.18,2.19,2.11,2.18,2700.0],["2002-09-17",2.22,2.25,2.0,2.0,12300.0],["2002-09-18",2.0,2.05,1.95,2.01,10600.0],["2002-09-19",2.0,2.01,1.97,1.98,7700.0],["2002-09-20",2.01,2.01,1.65,1.65,17400.0],["2002-09-23",1.7,1.74,1.65,1.74,6800.0],["2002-09-24",1.77,1.77,1.59,1.65,6000.0],["2002-09-25",1.69,1.79,1.5,1.79,21400.0],["2002-09-26",1.8,1.84,1.65,1.84,9400.0],["2002-09-27",1.74,1.74,1.35,1.45,192900.0],["2002-09-30",1.4,1.41,1.18,1.18,1251700.0],["2002-10-01",1.1,1.29,1.09,1.11,590100.0],["2002-10-02",1.1,1.25,1.06,1.2,215400.0],["2002-10-03",1.2,1.2,1.01,1.08,245300.0],["2002-10-04",1.08,1.15,1.03,1.05,92200.0],["2002-10-07",1.09,1.09,0.9,0.98,41700.0],["2002-10-08",1.08,1.13,0.9,0.9,108500.0],["2002-10-09",0.95,0.95,0.9,0.93,7600.0],["2002-10-10",1.0,1.0,0.95,0.95,98600.0],["2002-10-11",0.96,1.02,0.91,1.0,742300.0],["2002-10-14",1.05,1.25,1.05,1.19,34100.0],["2002-10-15",1.1,1.2,1.1,1.14,12900.0],["2002-10-16",1.22,1.25,1.17,1.17,31700.0],["2002-10-17",1.3,1.3,1.17,1.17,20600.0],["2002-10-18",1.27,1.27,1.1,1.1,14400.0],["2002-10-21",1.2,1.2,1.12,1.12,17300.0],["2002-10-22",1.19,1.36,1.17,1.36,87000.0],["2002-10-23",1.31,1.55,1.31,1.49,39700.0],["2002-10-24",1.5,1.55,1.4,1.41,34000.0],["2002-10-25",1.51,1.51,1.3,1.32,69500.0],["2002-10-28",1.4,1.89,1.3,1.49,249100.0],["2002-10-29",1.65,1.8,1.45,1.65,111900.0],["2002-10-30",1.75,1.77,1.55,1.65,29200.0],["2002-10-31",1.75,1.75,1.4,1.6,71200.0],["2002-11-01",1.55,1.7,1.45,1.45,32800.0],["2002-11-04",1.46,1.65,1.4,1.45,11200.0],["2002-11-05",1.6,1.63,1.45,1.63,26500.0],["2002-11-06",1.55,1.69,1.5,1.55,53300.0],["2002-11-07",1.7,1.7,1.59,1.6,29600.0],["2002-11-08",1.65,2.09,1.45,1.6,84600.0],["2002-11-11",1.75,1.77,1.61,1.75,8400.0],["2002-11-12",1.77,1.77,1.5,1.69,27800.0],["2002-11-13",1.57,1.6,1.35,1.5,37400.0],["2002-11-14",1.55,1.63,1.48,1.53,16800.0],["2002-11-15",1.53,1.54,1.46,1.49,14000.0],["2002-11-18",1.75,1.75,1.65,1.74,40000.0],["2002-11-19",1.75,1.89,1.73,1.8,30800.0],["2002-11-20",2.0,2.0,1.77,1.82,43100.0],["2002-11-21",1.92,1.92,1.71,1.88,40800.0],["2002-11-22",1.92,1.95,1.79,1.95,22600.0],["2002-11-25",2.01,2.19,1.95,2.12,47000.0],["2002-11-26",2.15,2.15,1.5,1.57,171500.0],["2002-11-27",1.67,1.74,1.35,1.55,184900.0],["2002-11-29",1.56,1.7,1.55,1.7,49200.0],["2002-12-02",1.78,1.79,1.47,1.69,52800.0],["2002-12-03",1.69,1.75,1.49,1.5,55100.0],["2002-12-04",1.55,1.55,1.44,1.44,26800.0],["2002-12-05",1.44,1.46,1.42,1.43,4200.0],["2002-12-06",1.42,1.42,1.34,1.42,18200.0],["2002-12-09",1.35,1.42,1.31,1.34,26600.0],["2002-12-10",1.42,1.42,1.29,1.29,9600.0],["2002-12-11",1.38,1.41,1.32,1.41,8500.0],["2002-12-12",1.46,1.46,1.35,1.35,41200.0],["2002-12-13",1.4,1.4,1.28,1.33,13200.0],["2002-12-16",1.38,1.47,1.35,1.4,14300.0],["2002-12-17",1.4,1.4,1.29,1.3,18200.0],["2002-12-18",1.35,1.35,1.2,1.23,28400.0],["2002-12-19",1.28,1.28,1.23,1.25,21400.0],["2002-12-20",1.3,1.32,1.18,1.19,35600.0],["2002-12-23",1.2,1.42,1.15,1.28,55300.0],["2002-12-24",1.35,1.35,1.3,1.31,31400.0],["2002-12-26",1.37,1.37,1.22,1.22,27700.0],["2002-12-27",1.22,1.3,1.1,1.15,45000.0],["2002-12-30",1.15,1.32,1.11,1.32,67500.0],["2002-12-31",1.25,1.26,1.03,1.16,209700.0],["2003-01-02",1.21,1.33,1.2,1.3,23800.0],["2003-01-03",1.29,1.29,1.15,1.25,23200.0],["2003-01-06",1.3,1.35,1.23,1.25,21700.0],["2003-01-07",1.35,1.36,1.3,1.3,27500.0],["2003-01-08",1.33,1.33,1.27,1.27,14300.0],["2003-01-09",1.27,1.32,1.25,1.28,12800.0],["2003-01-10",1.31,1.34,1.25,1.25,20900.0],["2003-01-13",1.35,1.39,1.0,1.0,141000.0],["2003-01-14",1.11,1.12,1.0,1.01,228000.0],["2003-01-15",1.1,1.12,1.0,1.11,120500.0],["2003-01-16",1.2,1.2,1.07,1.09,26700.0],["2003-01-17",1.11,1.11,1.02,1.03,53100.0],["2003-01-21",1.09,1.1,1.03,1.05,46500.0],["2003-01-22",1.1,1.11,1.04,1.04,15900.0],["2003-01-23",1.11,1.11,1.0,1.05,39700.0],["2003-01-24",1.06,1.06,0.97,0.99,47600.0],["2003-01-27",1.02,1.02,0.96,0.99,54000.0],["2003-01-28",1.0,1.03,1.0,1.0,8700.0],["2003-01-29",1.0,1.0,0.96,1.0,105800.0],["2003-01-30",1.02,1.04,1.0,1.0,17600.0],["2003-01-31",1.03,1.05,0.98,1.0,29900.0],["2003-02-03",1.0,1.0,0.99,0.99,4400.0],["2003-02-04",1.02,1.02,1.0,1.0,3900.0],["2003-02-05",1.0,1.02,0.99,0.99,20600.0],["2003-02-06",1.0,1.0,0.98,0.99,14200.0],["2003-02-07",1.0,1.0,0.98,0.99,31400.0],["2003-02-10",1.0,1.0,0.98,0.98,3400.0],["2003-02-11",0.99,1.0,0.99,1.0,18000.0],["2003-02-12",1.0,1.0,0.99,0.99,21300.0],["2003-02-13",1.0,1.0,0.97,0.98,34400.0],["2003-02-14",0.98,0.98,0.96,0.97,18700.0],["2003-02-18",0.97,0.99,0.96,0.97,3500.0],["2003-02-19",0.98,0.99,0.98,0.98,7300.0],["2003-02-20",0.97,0.98,0.96,0.98,6100.0],["2003-02-21",0.99,0.99,0.95,0.95,21200.0],["2003-02-24",0.98,0.98,0.95,0.95,11700.0],["2003-02-25",0.95,0.97,0.91,0.92,22600.0],["2003-02-26",0.92,0.95,0.86,0.86,30300.0],["2003-02-27",0.83,0.85,0.77,0.8,82700.0],["2003-02-28",0.75,0.89,0.75,0.88,34100.0],["2003-03-03",0.88,0.9,0.8,0.85,45600.0],["2003-03-04",0.8,0.9,0.8,0.85,39300.0],["2003-03-05",0.85,0.89,0.79,0.8,18900.0],["2003-03-06",0.77,0.8,0.74,0.78,58900.0],["2003-03-07",0.76,0.76,0.72,0.73,17500.0],["2003-03-10",0.73,0.75,0.7,0.72,22000.0],["2003-03-11",0.75,0.75,0.71,0.73,20100.0],["2003-03-12",0.73,0.73,0.72,0.72,500.0],["2003-03-13",0.73,0.73,0.7,0.72,88800.0],["2003-03-14",0.73,0.77,0.73,0.74,6500.0],["2003-03-17",0.76,0.8,0.72,0.76,12200.0],["2003-03-18",0.77,0.77,0.73,0.75,7600.0],["2003-03-19",0.73,0.75,0.71,0.71,21900.0],["2003-03-20",0.71,0.71,0.71,0.71,6800.0],["2003-03-21",0.71,0.8,0.71,0.8,3800.0],["2003-03-24",0.8,0.8,0.74,0.74,2300.0],["2003-03-25",0.75,0.75,0.72,0.72,18700.0],["2003-03-26",0.73,0.74,0.72,0.72,3500.0],["2003-03-27",0.73,0.74,0.71,0.74,9600.0],["2003-03-28",0.74,0.74,0.71,0.73,3700.0],["2003-03-31",0.71,0.72,0.71,0.71,9400.0],["2003-04-01",0.71,0.72,0.71,0.72,1300.0],["2003-04-02",0.72,0.72,0.65,0.66,8100.0],["2003-04-03",0.65,0.69,0.65,0.69,8800.0],["2003-04-04",0.67,0.95,0.67,0.8,25300.0],["2003-04-07",0.88,0.88,0.66,0.71,40500.0],["2003-04-08",0.73,0.73,0.66,0.66,38700.0],["2003-04-09",0.66,0.75,0.66,0.7,11900.0],["2003-04-10",0.75,0.77,0.74,0.74,7900.0],["2003-04-11",0.72,0.72,0.72,0.72,5100.0],["2003-04-14",0.7,0.89,0.7,0.85,127600.0],["2003-04-15",0.89,0.89,0.8,0.83,26900.0],["2003-04-16",0.82,0.83,0.8,0.81,25900.0],["2003-04-17",0.8,0.89,0.8,0.89,26600.0],["2003-04-21",0.85,0.9,0.85,0.88,21000.0],["2003-04-22",0.82,0.88,0.82,0.87,40700.0],["2003-04-23",0.89,0.99,0.87,0.92,70300.0],["2003-04-24",0.92,0.92,0.84,0.84,57800.0],["2003-04-25",0.94,0.94,0.85,0.85,31100.0],["2003-04-28",0.9,0.9,0.83,0.85,22800.0],["2003-04-29",0.9,0.95,0.85,0.86,61200.0],["2003-04-30",0.91,0.91,0.86,0.9,20000.0],["2003-05-01",0.88,0.9,0.85,0.88,24200.0],["2003-05-02",0.85,0.9,0.8,0.85,41400.0],["2003-05-05",0.81,0.93,0.8,0.85,31200.0],["2003-05-06",0.88,0.91,0.87,0.87,13500.0],["2003-05-07",0.9,0.92,0.86,0.87,21000.0],["2003-05-08",0.88,0.92,0.86,0.88,38500.0],["2003-05-09",0.92,0.93,0.88,0.88,16100.0],["2003-05-12",0.89,0.92,0.89,0.89,35700.0],["2003-05-13",0.92,0.92,0.87,0.88,69400.0],["2003-05-14",0.9,0.94,0.9,0.9,48400.0],["2003-05-15",0.9,1.09,0.9,1.05,131100.0],["2003-05-16",1.08,1.08,1.01,1.01,35000.0],["2003-05-19",1.04,1.04,0.98,0.98,45100.0],["2003-05-20",1.0,1.03,0.98,0.98,9200.0],["2003-05-21",1.0,1.02,0.98,1.0,23600.0],["2003-05-22",1.0,1.05,1.0,1.0,17100.0],["2003-05-23",1.0,1.04,1.0,1.0,13100.0],["2003-05-27",1.0,1.04,1.0,1.0,16100.0],["2003-05-28",1.0,1.05,1.0,1.05,31900.0],["2003-05-29",1.05,1.05,1.0,1.03,44700.0],["2003-05-30",1.03,1.07,1.0,1.0,76700.0],["2003-06-02",1.05,1.24,1.05,1.15,199200.0],["2003-06-03",1.12,1.35,1.12,1.21,146600.0],["2003-06-04",1.21,1.3,1.17,1.24,41600.0],["2003-06-05",1.34,1.35,1.25,1.28,53200.0],["2003-06-06",1.32,1.33,1.2,1.21,60100.0],["2003-06-09",1.2,1.35,1.2,1.35,59400.0],["2003-06-10",1.31,1.5,1.31,1.45,105100.0],["2003-06-11",1.45,1.49,1.45,1.46,93300.0],["2003-06-12",1.5,1.59,1.48,1.53,138700.0],["2003-06-13",1.59,1.59,1.46,1.54,136100.0],["2003-06-16",1.54,1.6,1.5,1.51,36400.0],["2003-06-17",1.55,1.59,1.52,1.52,23100.0],["2003-06-18",1.53,1.54,1.51,1.51,18300.0],["2003-06-19",1.46,1.59,1.4,1.53,55300.0],["2003-06-20",1.55,1.57,1.51,1.51,8600.0],["2003-06-23",1.53,1.74,1.53,1.62,33500.0],["2003-06-24",1.69,1.76,1.55,1.75,143700.0],["2003-06-25",1.77,1.85,1.75,1.78,73200.0],["2003-06-26",1.82,1.84,1.77,1.83,8200.0],["2003-06-27",1.77,1.83,1.75,1.79,50900.0],["2003-06-30",1.79,1.81,1.72,1.75,40100.0],["2003-07-01",1.75,1.79,1.75,1.77,14200.0],["2003-07-02",1.8,1.85,1.78,1.83,77700.0],["2003-07-03",1.83,1.89,1.81,1.89,14600.0],["2003-07-07",1.89,1.95,1.89,1.92,46600.0],["2003-07-08",1.98,2.0,1.93,1.93,43600.0],["2003-07-09",1.98,1.99,1.92,1.95,29200.0],["2003-07-10",1.93,1.93,1.76,1.85,68700.0],["2003-07-11",1.78,1.78,1.28,1.35,346700.0],["2003-07-14",1.41,1.41,1.27,1.31,67600.0],["2003-07-15",1.32,1.39,1.32,1.36,144300.0],["2003-07-16",1.39,1.39,1.33,1.33,20000.0],["2003-07-17",1.32,1.32,1.26,1.26,20300.0],["2003-07-18",1.28,1.28,1.26,1.26,15200.0],["2003-07-21",1.26,1.28,1.21,1.24,35400.0],["2003-07-22",1.28,1.29,1.22,1.25,10300.0],["2003-07-23",1.27,1.35,1.2,1.2,49800.0],["2003-07-24",1.2,1.24,1.2,1.23,12200.0],["2003-07-25",1.2,1.23,1.17,1.21,46700.0],["2003-07-28",1.23,1.23,1.17,1.17,17400.0],["2003-07-29",1.17,1.19,1.17,1.19,10300.0],["2003-07-30",1.19,1.19,1.15,1.16,29600.0],["2003-07-31",1.15,1.16,1.07,1.1,66600.0],["2003-08-01",1.07,1.14,1.06,1.08,47500.0],["2003-08-04",1.12,1.19,1.12,1.14,21200.0],["2003-08-05",1.19,1.25,1.18,1.2,30600.0],["2003-08-06",1.24,1.36,1.24,1.28,34400.0],["2003-08-07",1.36,1.42,1.33,1.36,18600.0],["2003-08-08",1.26,1.28,1.25,1.28,19700.0],["2003-08-11",1.27,1.27,1.18,1.22,39000.0],["2003-08-12",1.2,1.23,1.19,1.19,11700.0],["2003-08-13",1.19,1.19,1.19,1.19,2800.0],["2003-08-14",1.2,1.2,1.19,1.19,5200.0],["2003-08-15",1.19,1.22,1.17,1.22,7100.0],["2003-08-18",1.21,1.21,1.19,1.2,71300.0],["2003-08-19",1.21,1.25,1.19,1.23,59600.0],["2003-08-20",1.26,1.26,1.2,1.24,6300.0],["2003-08-21",1.27,1.27,1.24,1.25,18500.0],["2003-08-22",1.25,1.27,1.2,1.27,29800.0],["2003-08-25",1.3,1.3,1.25,1.25,10700.0],["2003-08-26",1.25,1.3,1.25,1.25,7800.0],["2003-08-27",1.3,1.3,1.25,1.27,9300.0],["2003-08-28",1.3,1.4,1.3,1.35,31200.0],["2003-08-29",1.39,1.44,1.35,1.4,16300.0],["2003-09-02",1.44,1.44,1.35,1.4,16400.0],["2003-09-03",1.36,1.39,1.36,1.39,12200.0],["2003-09-04",1.37,1.39,1.37,1.39,6100.0],["2003-09-05",1.4,1.4,1.26,1.35,37500.0],["2003-09-08",1.33,1.37,1.31,1.31,34500.0],["2003-09-09",1.27,1.3,1.27,1.3,8400.0],["2003-09-10",1.34,1.34,1.32,1.33,11000.0],["2003-09-11",1.33,1.36,1.25,1.25,9900.0],["2003-09-12",1.25,1.32,1.25,1.25,110200.0],["2003-09-15",1.23,1.29,1.21,1.21,61700.0],["2003-09-16",1.25,1.25,1.15,1.15,48200.0],["2003-09-17",1.18,1.4,1.18,1.39,136500.0],["2003-09-18",1.39,1.39,1.28,1.29,18000.0],["2003-09-19",1.3,1.33,1.25,1.27,40800.0],["2003-09-22",1.27,1.27,1.2,1.2,27300.0],["2003-09-23",1.21,1.25,1.21,1.21,12200.0],["2003-09-24",1.28,1.4,1.25,1.3,47700.0],["2003-09-25",1.35,1.38,1.29,1.37,35700.0],["2003-09-26",1.39,1.39,1.28,1.31,15500.0],["2003-09-29",1.33,1.33,1.29,1.33,16600.0],["2003-09-30",1.33,1.34,1.28,1.28,10800.0],["2003-10-01",1.28,1.3,1.2,1.2,36300.0],["2003-10-02",1.2,1.3,1.2,1.25,7200.0],["2003-10-03",1.26,1.35,1.22,1.33,22100.0],["2003-10-06",1.34,1.43,1.34,1.43,48600.0],["2003-10-07",1.4,1.44,1.36,1.36,18200.0],["2003-10-08",1.36,1.45,1.35,1.42,48700.0],["2003-10-09",1.44,1.55,1.42,1.45,49400.0],["2003-10-10",1.45,1.54,1.45,1.52,22500.0],["2003-10-13",1.52,1.52,1.5,1.51,5500.0],["2003-10-14",1.52,1.55,1.41,1.47,69000.0],["2003-10-15",1.55,1.55,1.46,1.46,20500.0],["2003-10-16",1.48,1.5,1.46,1.46,15000.0],["2003-10-17",1.46,1.53,1.46,1.51,21000.0],["2003-10-20",1.54,1.74,1.54,1.68,33200.0],["2003-10-21",1.85,1.86,1.68,1.68,89000.0],["2003-10-22",1.7,1.75,1.56,1.6,59300.0],["2003-10-23",1.68,1.74,1.68,1.68,36000.0],["2003-10-24",1.7,1.71,1.64,1.64,24800.0],["2003-10-27",1.64,1.74,1.64,1.65,32700.0],["2003-10-28",1.65,1.7,1.65,1.69,21200.0],["2003-10-29",1.69,1.69,1.6,1.6,21400.0],["2003-10-30",1.6,1.7,1.6,1.7,24100.0],["2003-10-31",1.65,1.73,1.62,1.71,18500.0],["2003-11-03",1.71,1.75,1.71,1.73,20700.0],["2003-11-04",1.71,1.77,1.66,1.66,9200.0],["2003-11-05",1.7,1.77,1.67,1.67,16500.0],["2003-11-06",1.67,1.67,1.65,1.65,6900.0],["2003-11-07",1.62,1.77,1.62,1.68,40800.0],["2003-11-10",1.68,1.75,1.68,1.75,9000.0],["2003-11-11",1.75,1.79,1.75,1.75,20600.0],["2003-11-12",1.76,1.81,1.76,1.77,38500.0],["2003-11-13",1.78,1.8,1.71,1.71,7800.0],["2003-11-14",1.73,1.73,1.7,1.7,2200.0],["2003-11-17",1.75,1.77,1.63,1.64,15000.0],["2003-11-18",1.65,1.69,1.6,1.63,28400.0],["2003-11-19",1.6,1.7,1.6,1.67,12300.0],["2003-11-20",1.7,1.7,1.58,1.58,27900.0],["2003-11-21",1.59,1.68,1.57,1.65,10300.0],["2003-11-24",1.65,1.65,1.5,1.52,29500.0],["2003-11-25",1.5,1.59,1.48,1.48,15800.0],["2003-11-26",1.58,1.59,1.5,1.55,8200.0],["2003-11-28",1.55,1.59,1.47,1.53,5500.0],["2003-12-01",1.5,1.55,1.5,1.53,20900.0],["2003-12-02",1.57,1.6,1.53,1.55,60300.0],["2003-12-03",1.58,1.59,1.55,1.56,34600.0],["2003-12-04",1.57,1.69,1.57,1.67,14900.0],["2003-12-05",1.69,1.75,1.6,1.63,34200.0],["2003-12-08",1.65,1.77,1.65,1.73,32100.0],["2003-12-09",1.73,1.77,1.7,1.73,105200.0],["2003-12-10",1.73,1.77,1.7,1.75,8500.0],["2003-12-11",1.72,1.77,1.7,1.73,20000.0],["2003-12-12",1.73,1.77,1.73,1.73,25300.0],["2003-12-15",1.73,1.74,1.7,1.71,24400.0],["2003-12-16",1.68,1.7,1.67,1.68,9200.0],["2003-12-17",1.69,1.71,1.67,1.71,21000.0],["2003-12-18",1.64,1.69,1.63,1.66,18800.0],["2003-12-19",1.66,1.66,1.6,1.62,17400.0],["2003-12-22",1.6,1.6,1.52,1.52,63400.0],["2003-12-23",1.52,1.58,1.52,1.56,20200.0],["2003-12-24",1.81,2.64,1.8,2.55,440700.0],["2003-12-26",2.75,3.15,2.45,2.8,396300.0],["2003-12-29",3.15,3.26,2.81,2.95,443300.0],["2003-12-30",3.0,3.0,2.62,2.62,173800.0],["2003-12-31",2.65,2.92,2.65,2.8,114600.0],["2004-01-02",2.85,2.85,2.71,2.78,33000.0],["2004-01-05",2.98,2.98,2.46,2.48,141400.0],["2004-01-06",2.47,2.47,2.25,2.3,134100.0],["2004-01-07",2.31,2.41,2.31,2.32,53100.0],["2004-01-08",2.3,2.35,2.25,2.35,68900.0],["2004-01-09",2.39,2.64,2.37,2.57,150900.0],["2004-01-12",2.62,2.75,2.6,2.68,127300.0],["2004-01-13",2.74,2.74,2.47,2.54,73800.0],["2004-01-14",2.64,2.74,2.63,2.65,56500.0],["2004-01-15",2.75,2.75,2.65,2.69,38900.0],["2004-01-16",2.71,2.74,2.57,2.6,60100.0],["2004-01-20",2.66,2.73,2.6,2.6,62000.0],["2004-01-21",2.66,3.0,2.65,2.86,110700.0],["2004-01-22",2.85,3.02,2.76,2.83,130200.0],["2004-01-23",2.8,2.85,2.76,2.79,47700.0],["2004-01-26",2.83,2.83,2.72,2.73,53100.0],["2004-01-27",2.73,2.74,2.68,2.71,77100.0],["2004-01-28",2.73,2.75,2.65,2.74,29100.0],["2004-01-29",2.74,2.79,2.65,2.66,28400.0],["2004-01-30",2.66,2.73,2.66,2.69,18000.0],["2004-02-02",2.77,2.77,2.7,2.74,24400.0],["2004-02-03",2.73,2.74,2.7,2.71,28800.0],["2004-02-04",2.67,2.74,2.66,2.72,16000.0],["2004-02-05",2.71,2.74,2.71,2.72,11700.0],["2004-02-06",2.73,2.74,2.71,2.71,35900.0],["2004-02-09",2.73,2.8,2.72,2.76,53800.0],["2004-02-10",2.82,2.83,2.76,2.78,34700.0],["2004-02-11",2.77,2.82,2.71,2.74,44800.0],["2004-02-12",2.72,2.78,2.71,2.78,14800.0],["2004-02-13",2.75,2.79,2.71,2.72,22600.0],["2004-02-17",2.81,2.94,2.81,2.92,43300.0],["2004-02-18",2.95,2.96,2.82,2.87,29100.0],["2004-02-19",2.97,2.99,2.91,2.91,38500.0],["2004-02-20",2.95,2.95,2.73,2.77,28700.0],["2004-02-23",2.82,2.85,2.72,2.75,29700.0],["2004-02-24",2.73,2.8,2.72,2.72,24300.0],["2004-02-25",2.71,2.74,2.66,2.67,17300.0],["2004-02-26",2.66,2.72,2.6,2.66,12700.0],["2004-02-27",2.76,2.82,2.7,2.7,18800.0],["2004-03-01",2.7,2.75,2.69,2.73,9000.0],["2004-03-02",2.7,2.73,2.65,2.7,13300.0],["2004-03-03",2.7,2.72,2.67,2.72,7200.0],["2004-03-04",2.67,2.74,2.67,2.74,31600.0],["2004-03-05",2.68,2.71,2.66,2.68,20400.0],["2004-03-08",2.7,2.75,2.67,2.69,35200.0],["2004-03-09",2.69,2.69,2.65,2.69,29600.0],["2004-03-10",2.69,2.71,2.62,2.63,16100.0],["2004-03-11",2.63,2.63,2.56,2.56,18200.0],["2004-03-12",2.56,2.56,2.46,2.47,40700.0],["2004-03-15",2.47,2.53,2.05,2.07,85500.0],["2004-03-16",2.2,2.31,2.11,2.16,67100.0],["2004-03-17",2.25,2.4,2.25,2.4,34300.0],["2004-03-18",2.4,2.44,2.36,2.38,14400.0],["2004-03-19",2.4,2.5,2.36,2.45,19200.0],["2004-03-22",2.45,2.45,2.35,2.36,7000.0],["2004-03-23",2.4,2.4,2.34,2.38,12000.0],["2004-03-24",2.32,2.38,2.32,2.32,4600.0],["2004-03-25",2.35,2.36,2.25,2.25,15200.0],["2004-03-26",2.25,2.35,2.17,2.35,31600.0],["2004-03-29",2.36,2.45,2.35,2.45,8500.0],["2004-03-30",2.46,2.53,2.4,2.45,22700.0],["2004-03-31",2.49,2.5,2.46,2.5,14900.0],["2004-04-01",2.5,2.63,2.5,2.63,13500.0],["2004-04-02",2.63,2.67,2.55,2.61,21300.0],["2004-04-05",2.58,2.61,2.51,2.51,57900.0],["2004-04-06",2.54,2.58,2.54,2.56,14000.0],["2004-04-07",2.6,2.6,2.52,2.59,15800.0],["2004-04-08",2.6,2.6,2.55,2.58,8800.0],["2004-04-12",2.58,2.58,2.45,2.5,9100.0],["2004-04-13",2.53,2.53,2.4,2.48,17600.0],["2004-04-14",2.52,2.52,2.45,2.5,16300.0],["2004-04-15",2.47,2.5,2.47,2.49,17300.0],["2004-04-16",2.5,2.59,2.49,2.59,26600.0],["2004-04-19",2.6,2.84,2.58,2.75,66800.0],["2004-04-20",2.84,2.85,2.75,2.79,40900.0],["2004-04-21",2.86,2.87,2.75,2.8,18900.0],["2004-04-22",2.82,2.84,2.8,2.82,24500.0],["2004-04-23",2.85,2.85,2.76,2.76,11900.0],["2004-04-26",2.8,2.82,2.75,2.78,18400.0],["2004-04-27",2.79,2.8,2.76,2.79,24700.0],["2004-04-28",2.78,2.82,2.77,2.8,20000.0],["2004-04-29",2.85,2.86,2.75,2.8,37000.0],["2004-04-30",2.8,2.8,2.71,2.71,36800.0],["2004-05-03",2.75,2.77,2.69,2.77,13100.0],["2004-05-04",2.77,2.77,2.7,2.73,15400.0],["2004-05-05",2.7,2.75,2.69,2.74,9500.0],["2004-05-06",2.7,2.7,2.67,2.69,3500.0],["2004-05-07",2.65,2.65,2.55,2.55,9900.0],["2004-05-10",2.57,2.6,2.53,2.6,15600.0],["2004-05-11",2.6,2.6,2.48,2.48,15100.0],["2004-05-12",2.53,2.59,2.5,2.59,6500.0],["2004-05-13",2.6,2.62,2.56,2.6,5300.0],["2004-05-14",2.61,2.61,2.59,2.6,1100.0],["2004-05-17",2.55,2.57,2.55,2.57,2900.0],["2004-05-18",2.57,2.57,2.37,2.47,11300.0],["2004-05-19",2.48,2.5,2.45,2.48,9700.0],["2004-05-20",2.45,2.45,2.4,2.44,4500.0],["2004-05-21",2.4,2.42,2.36,2.42,3500.0],["2004-05-24",2.32,2.4,2.25,2.35,16200.0],["2004-05-25",2.35,2.35,2.05,2.17,79800.0],["2004-05-26",2.2,2.25,2.19,2.19,17000.0],["2004-05-27",2.23,2.3,2.22,2.26,13700.0],["2004-05-28",2.27,2.45,2.27,2.45,46200.0],["2004-06-01",2.45,2.5,2.45,2.5,27100.0],["2004-06-02",2.47,2.5,2.45,2.5,31200.0],["2004-06-03",2.46,2.5,2.45,2.49,10300.0],["2004-06-04",2.5,2.55,2.47,2.47,2500.0],["2004-06-07",2.5,2.5,2.41,2.45,14400.0],["2004-06-08",2.45,2.45,2.37,2.37,3400.0],["2004-06-09",2.4,2.46,2.4,2.44,7900.0],["2004-06-10",2.43,2.43,2.4,2.4,2800.0],["2004-06-14",2.41,2.47,2.37,2.37,13500.0],["2004-06-15",2.39,2.46,2.34,2.46,14100.0],["2004-06-16",2.45,2.47,2.45,2.45,6600.0],["2004-06-17",2.45,2.61,2.45,2.61,22300.0],["2004-06-18",2.61,2.69,2.6,2.61,17800.0],["2004-06-21",2.65,2.68,2.55,2.56,10400.0],["2004-06-22",2.57,2.6,2.56,2.6,2000.0],["2004-06-23",2.6,2.7,2.58,2.61,16300.0],["2004-06-24",2.6,2.75,2.6,2.73,14800.0],["2004-06-25",2.73,2.73,2.69,2.69,6700.0],["2004-06-28",2.7,2.7,2.6,2.63,6000.0],["2004-06-29",2.6,2.6,2.58,2.59,3900.0],["2004-06-30",2.6,2.61,2.47,2.6,14500.0],["2004-07-01",2.6,2.75,2.6,2.7,6700.0],["2004-07-02",2.65,2.65,2.51,2.6,11300.0],["2004-07-06",2.6,2.6,2.48,2.49,25600.0],["2004-07-07",2.55,2.6,2.53,2.53,5300.0],["2004-07-08",2.48,2.64,2.48,2.6,2300.0],["2004-07-09",2.62,2.66,2.56,2.66,18500.0],["2004-07-12",2.65,2.75,2.65,2.66,12300.0],["2004-07-13",2.65,2.65,2.48,2.58,15900.0],["2004-07-14",2.5,2.57,2.45,2.46,6200.0],["2004-07-15",2.45,2.54,2.45,2.5,4800.0],["2004-07-16",2.47,2.54,2.47,2.54,8500.0],["2004-07-19",2.53,2.53,2.41,2.48,33300.0],["2004-07-20",2.48,2.48,2.41,2.42,6600.0],["2004-07-21",2.4,2.45,2.4,2.45,8500.0],["2004-07-22",2.45,2.45,2.4,2.41,13100.0],["2004-07-23",2.43,2.43,2.37,2.4,8300.0],["2004-07-26",2.37,2.37,2.25,2.33,27700.0],["2004-07-27",2.3,2.33,2.2,2.31,16500.0],["2004-07-28",2.32,2.34,2.31,2.31,11400.0],["2004-07-29",2.34,2.36,2.3,2.31,19800.0],["2004-07-30",2.32,2.36,2.31,2.36,6600.0],["2004-08-02",2.38,2.39,2.35,2.37,13400.0],["2004-08-03",2.34,2.34,2.12,2.12,35300.0],["2004-08-04",2.13,2.2,2.13,2.18,29800.0],["2004-08-05",2.18,2.2,2.1,2.1,9900.0],["2004-08-06",2.1,2.13,2.04,2.11,27500.0],["2004-08-09",2.1,2.11,2.09,2.09,3700.0],["2004-08-10",2.09,2.1,2.05,2.05,7500.0],["2004-08-11",2.05,2.09,2.03,2.07,13100.0],["2004-08-12",2.02,2.02,1.9,1.9,49300.0],["2004-08-13",1.95,1.95,1.71,1.71,52700.0],["2004-08-16",1.71,1.76,1.7,1.75,14900.0],["2004-08-17",1.71,1.82,1.71,1.81,7700.0],["2004-08-18",1.82,2.14,1.81,2.0,27900.0],["2004-08-19",2.1,2.1,2.03,2.03,12500.0],["2004-08-20",2.03,2.03,2.0,2.03,6000.0],["2004-08-23",2.02,2.02,2.01,2.01,3700.0],["2004-08-24",1.95,1.95,1.82,1.92,29700.0],["2004-08-25",1.91,1.93,1.89,1.9,4700.0],["2004-08-26",1.9,1.9,1.87,1.88,11700.0],["2004-08-27",1.89,1.89,1.88,1.88,2900.0],["2004-08-30",1.83,1.83,1.75,1.82,23100.0],["2004-08-31",1.77,1.8,1.7,1.75,64300.0],["2004-09-01",1.76,1.77,1.7,1.77,24200.0],["2004-09-02",1.76,1.82,1.74,1.74,25300.0],["2004-09-03",1.74,1.82,1.74,1.74,45200.0],["2004-09-07",1.7,1.7,1.64,1.69,86400.0],["2004-09-08",1.67,1.76,1.67,1.74,41500.0],["2004-09-09",1.72,1.8,1.72,1.79,9700.0],["2004-09-10",1.8,1.93,1.8,1.93,4300.0],["2004-09-13",1.95,1.98,1.9,1.97,17600.0],["2004-09-14",1.97,1.97,1.95,1.96,4000.0],["2004-09-15",1.86,1.88,1.85,1.85,12500.0],["2004-09-16",1.86,1.88,1.85,1.88,2800.0],["2004-09-17",1.85,1.85,1.82,1.85,4600.0],["2004-09-20",1.82,1.83,1.76,1.78,8300.0],["2004-09-21",1.76,1.79,1.75,1.76,4000.0],["2004-09-22",1.75,1.76,1.75,1.75,9200.0],["2004-09-23",1.77,1.84,1.75,1.75,8400.0],["2004-09-24",1.78,1.78,1.72,1.78,11200.0],["2004-09-27",1.8,1.94,1.8,1.83,11700.0],["2004-09-28",1.85,1.87,1.85,1.87,7800.0],["2004-09-29",1.88,1.88,1.85,1.85,5000.0],["2004-09-30",1.86,1.92,1.86,1.87,5400.0],["2004-10-01",1.9,1.9,1.88,1.88,4200.0],["2004-10-04",1.88,1.9,1.88,1.88,2300.0],["2004-10-05",1.87,1.87,1.75,1.85,13500.0],["2004-10-06",1.76,1.8,1.71,1.79,24400.0],["2004-10-07",1.75,1.75,1.73,1.73,10100.0],["2004-10-08",1.74,1.78,1.74,1.74,13800.0],["2004-10-11",1.8,1.85,1.77,1.78,18000.0],["2004-10-12",1.78,1.81,1.76,1.81,3900.0],["2004-10-13",1.8,1.8,1.8,1.8,2000.0],["2004-10-14",1.81,1.81,1.8,1.8,1600.0],["2004-10-15",1.82,1.85,1.82,1.85,9600.0],["2004-10-18",1.85,1.85,1.85,1.85,800.0],["2004-10-19",1.87,1.88,1.85,1.85,11600.0],["2004-10-20",1.85,1.9,1.85,1.88,6500.0],["2004-10-21",1.89,1.98,1.89,1.95,14300.0],["2004-10-22",1.94,1.96,1.94,1.95,3300.0],["2004-10-25",1.95,1.95,1.87,1.88,38600.0],["2004-10-26",1.88,1.88,1.87,1.88,800.0],["2004-10-27",1.88,1.88,1.84,1.85,40600.0],["2004-10-28",1.85,1.85,1.84,1.85,10700.0],["2004-10-29",1.85,1.85,1.84,1.85,14600.0],["2004-11-01",1.85,1.85,1.8,1.85,19400.0],["2004-11-02",1.85,1.85,1.82,1.85,8700.0],["2004-11-03",1.81,1.85,1.81,1.84,11300.0],["2004-11-04",1.86,1.9,1.84,1.89,45700.0],["2004-11-05",1.85,1.86,1.84,1.84,18200.0],["2004-11-08",1.8,1.8,1.79,1.8,6900.0],["2004-11-09",1.79,1.8,1.75,1.75,25200.0],["2004-11-10",1.8,1.85,1.79,1.8,18600.0],["2004-11-11",1.84,1.85,1.83,1.84,9900.0],["2004-11-12",1.85,1.85,1.83,1.84,5500.0],["2004-11-15",1.84,1.85,1.84,1.84,22900.0],["2004-11-16",1.85,1.85,1.82,1.82,3700.0],["2004-11-17",1.84,1.84,1.82,1.83,8400.0],["2004-11-18",1.82,1.83,1.81,1.82,4300.0],["2004-11-19",1.82,1.82,1.75,1.76,13100.0],["2004-11-22",1.76,1.77,1.76,1.77,1000.0],["2004-11-23",1.77,1.77,1.7,1.72,14600.0],["2004-11-24",1.7,1.72,1.61,1.68,27800.0],["2004-11-26",1.65,1.69,1.62,1.64,23900.0],["2004-11-29",1.65,1.94,1.65,1.79,161500.0],["2004-11-30",1.89,2.1,1.84,1.99,108400.0],["2004-12-01",2.0,2.3,2.0,2.1,150700.0],["2004-12-02",2.1,2.12,2.07,2.08,44000.0],["2004-12-03",2.09,2.09,1.99,2.0,97400.0],["2004-12-06",2.05,2.05,1.99,2.0,69500.0],["2004-12-07",2.0,2.11,2.0,2.1,57800.0],["2004-12-08",2.05,2.2,2.05,2.16,25000.0],["2004-12-09",2.3,2.34,2.21,2.3,64100.0],["2004-12-10",2.4,2.78,2.39,2.65,121300.0],["2004-12-13",2.71,2.8,2.6,2.61,134700.0],["2004-12-14",2.6,2.68,2.3,2.36,87100.0],["2004-12-15",2.4,2.4,2.25,2.29,19400.0],["2004-12-16",2.27,2.33,2.14,2.15,28900.0],["2004-12-17",2.11,2.15,2.02,2.1,25500.0],["2004-12-20",2.1,2.5,2.1,2.35,41300.0],["2004-12-21",2.34,2.42,2.3,2.35,23800.0],["2004-12-22",2.37,2.47,2.37,2.42,32200.0],["2004-12-23",2.47,2.6,2.47,2.54,44900.0],["2004-12-27",2.6,2.67,2.58,2.65,35800.0],["2004-12-28",2.67,2.74,2.55,2.59,49000.0],["2004-12-29",2.55,2.56,2.54,2.55,14900.0],["2004-12-30",2.54,2.55,2.5,2.53,19100.0],["2004-12-31",2.54,2.63,2.4,2.44,30100.0],["2005-01-03",2.4,2.48,2.4,2.45,13400.0],["2005-01-04",2.45,2.5,2.44,2.47,9600.0],["2005-01-05",2.46,2.56,2.46,2.51,9600.0],["2005-01-06",2.52,2.52,2.47,2.48,5400.0],["2005-01-07",2.48,2.52,2.45,2.45,19700.0],["2005-01-10",2.45,2.49,2.43,2.49,26700.0],["2005-01-11",2.47,2.5,2.44,2.5,16700.0],["2005-01-12",2.5,2.55,2.43,2.45,28800.0],["2005-01-13",2.47,2.47,2.44,2.45,10800.0],["2005-01-14",2.47,2.48,2.46,2.48,9000.0],["2005-01-18",2.48,2.48,2.47,2.47,6600.0],["2005-01-19",2.47,2.53,2.45,2.5,15500.0],["2005-01-20",2.5,2.5,2.45,2.48,5900.0],["2005-01-21",2.45,2.49,2.45,2.47,10500.0],["2005-01-24",2.49,2.49,2.45,2.45,24900.0],["2005-01-25",2.45,2.46,2.4,2.43,8700.0],["2005-01-26",2.4,2.4,2.31,2.35,16500.0],["2005-01-27",2.35,2.35,2.25,2.34,12700.0],["2005-01-28",2.34,2.36,2.25,2.26,37700.0],["2005-01-31",2.26,2.49,2.26,2.42,17400.0],["2005-02-01",2.42,2.46,2.31,2.31,43000.0],["2005-02-02",2.25,2.36,2.25,2.35,27100.0],["2005-02-03",2.35,2.35,2.3,2.34,8400.0],["2005-02-04",2.34,2.39,2.33,2.35,9900.0],["2005-02-07",2.38,2.39,2.35,2.37,11700.0],["2005-02-08",2.38,2.38,2.3,2.36,18900.0],["2005-02-09",2.41,2.41,2.38,2.4,21200.0],["2005-02-10",2.42,2.42,2.35,2.4,12700.0],["2005-02-11",2.41,2.48,2.41,2.47,36500.0],["2005-02-14",2.49,2.49,2.46,2.47,52300.0],["2005-02-15",2.5,2.5,2.45,2.46,7100.0],["2005-02-16",2.46,2.48,2.42,2.47,8400.0],["2005-02-17",2.45,2.47,2.45,2.47,6500.0],["2005-02-18",2.45,2.49,2.45,2.49,17600.0],["2005-02-22",2.48,2.48,2.45,2.48,12300.0],["2005-02-23",2.45,2.8,2.45,2.53,169200.0],["2005-02-24",2.53,2.55,2.49,2.5,27400.0],["2005-02-25",2.52,2.56,2.5,2.55,11900.0],["2005-02-28",2.55,2.66,2.55,2.59,24600.0],["2005-03-01",2.62,2.7,2.62,2.64,22200.0],["2005-03-02",2.69,2.73,2.67,2.69,43500.0],["2005-03-03",2.7,2.7,2.61,2.66,24600.0],["2005-03-04",2.66,2.83,2.63,2.66,27100.0],["2005-03-07",2.7,2.71,2.6,2.64,15900.0],["2005-03-08",2.68,2.68,2.58,2.6,14500.0],["2005-03-09",2.58,2.62,2.52,2.58,18500.0],["2005-03-10",2.52,2.6,2.4,2.5,36200.0],["2005-03-11",2.49,2.49,2.41,2.44,4300.0],["2005-03-14",2.48,2.5,2.4,2.45,18200.0],["2005-03-15",2.48,2.48,2.4,2.42,15500.0],["2005-03-16",2.4,2.5,2.4,2.4,10300.0],["2005-03-17",2.4,2.45,2.4,2.45,4800.0],["2005-03-18",2.41,2.41,2.3,2.33,31100.0],["2005-03-21",2.33,2.33,2.26,2.3,14100.0],["2005-03-22",2.35,2.35,2.27,2.33,3100.0],["2005-03-23",2.3,2.3,2.24,2.28,15300.0],["2005-03-24",2.25,2.3,2.25,2.29,6400.0],["2005-03-28",2.3,2.35,2.3,2.33,4100.0],["2005-03-29",2.3,2.3,2.25,2.28,7900.0],["2005-03-30",2.25,2.28,2.22,2.28,12000.0],["2005-03-31",2.27,2.3,2.27,2.3,2200.0],["2005-04-01",2.3,2.32,2.29,2.3,12200.0],["2005-04-04",2.3,2.3,2.26,2.29,5800.0],["2005-04-05",2.28,2.3,2.25,2.3,7600.0],["2005-04-06",2.25,2.25,2.25,2.25,13500.0],["2005-04-07",2.23,2.27,2.23,2.25,8400.0],["2005-04-08",2.25,2.37,2.25,2.31,9400.0],["2005-04-11",2.3,2.35,2.29,2.29,13800.0],["2005-04-12",2.35,2.35,2.28,2.3,13400.0],["2005-04-13",2.8,4.05,2.8,3.2,967700.0],["2005-04-14",3.2,3.25,2.75,2.93,315700.0],["2005-04-15",3.0,3.05,2.75,2.83,98900.0],["2005-04-18",2.93,3.07,2.7,3.03,158400.0],["2005-04-19",3.07,3.65,3.0,3.26,549600.0],["2005-04-20",3.27,3.5,3.25,3.35,192000.0],["2005-04-21",3.36,3.65,3.36,3.57,239600.0],["2005-04-22",3.6,3.75,3.45,3.48,219500.0],["2005-04-25",3.59,3.62,3.52,3.61,96600.0],["2005-04-26",3.9,3.97,3.75,3.96,248800.0],["2005-04-27",4.0,4.11,3.8,3.95,181800.0],["2005-04-28",4.04,4.04,3.51,3.9,131300.0],["2005-04-29",3.95,3.95,3.75,3.79,79700.0],["2005-05-02",3.85,3.85,3.58,3.59,62300.0],["2005-05-03",3.58,3.58,3.4,3.53,121400.0],["2005-05-04",3.43,3.6,3.43,3.54,67000.0],["2005-05-05",3.54,3.59,3.43,3.52,52700.0],["2005-05-06",3.51,3.58,3.51,3.58,43100.0],["2005-05-09",3.65,3.98,3.65,3.93,165500.0],["2005-05-10",3.97,4.09,3.91,3.96,180600.0],["2005-05-11",3.95,4.02,3.95,4.0,38900.0],["2005-05-12",4.06,4.3,4.0,4.14,157000.0],["2005-05-13",4.24,4.29,4.02,4.04,78500.0],["2005-05-16",4.1,4.1,3.9,4.0,95200.0],["2005-05-17",3.92,4.0,3.91,4.0,40800.0],["2005-05-18",4.0,4.28,4.0,4.19,109600.0],["2005-05-19",4.24,4.62,4.24,4.47,239100.0],["2005-05-20",4.5,4.96,4.5,4.95,300100.0],["2005-05-23",4.95,6.29,4.95,6.09,708900.0],["2005-05-24",6.0,6.15,5.8,6.15,559200.0],["2005-05-25",6.15,6.85,6.15,6.84,353400.0],["2005-05-26",6.94,7.13,6.05,6.41,652800.0],["2005-05-27",6.25,6.48,6.2,6.43,155400.0],["2005-05-31",6.45,6.7,6.03,6.2,187700.0],["2005-06-01",6.15,6.15,5.8,6.15,338700.0],["2005-06-02",6.3,6.58,6.19,6.56,228100.0],["2005-06-03",6.55,6.68,6.24,6.62,145900.0],["2005-06-06",6.57,7.1,6.45,6.78,267000.0],["2005-06-07",6.84,7.5,6.84,7.42,277200.0],["2005-06-08",7.45,7.75,7.45,7.65,234400.0],["2005-06-09",7.65,7.85,7.06,7.44,181400.0],["2005-06-10",7.1,7.25,7.1,7.15,146800.0],["2005-06-13",7.06,7.08,6.65,6.76,274400.0],["2005-06-14",6.75,6.97,6.75,6.85,89000.0],["2005-06-15",6.95,7.23,6.92,7.02,103200.0],["2005-06-16",7.1,7.28,7.1,7.2,77600.0],["2005-06-17",7.25,7.45,7.1,7.38,88600.0],["2005-06-20",7.43,7.5,7.21,7.33,95100.0],["2005-06-21",7.37,7.65,7.37,7.55,56000.0],["2005-06-22",7.6,7.9,7.6,7.76,164100.0],["2005-06-23",7.75,8.1,7.71,7.83,233400.0],["2005-06-24",7.85,7.88,7.61,7.63,118200.0],["2005-06-27",7.3,7.3,6.6,7.0,359600.0],["2005-06-28",6.75,7.6,6.75,7.58,161200.0],["2005-06-29",7.59,7.74,7.43,7.59,94200.0],["2005-06-30",7.6,7.8,7.56,7.62,77300.0],["2005-07-01",7.7,7.9,7.7,7.83,88400.0],["2005-07-05",7.9,8.0,7.8,7.84,51500.0],["2005-07-06",7.8,8.0,7.76,7.85,81300.0],["2005-07-07",7.88,7.88,7.5,7.7,67300.0],["2005-07-08",7.75,7.75,7.5,7.75,51200.0],["2005-07-11",7.78,7.89,7.41,7.62,82800.0],["2005-07-12",7.2,7.2,6.3,6.46,470600.0],["2005-07-13",6.46,6.89,6.45,6.87,182300.0],["2005-07-14",7.0,7.03,6.7,6.9,101900.0],["2005-07-15",6.9,6.95,6.36,6.77,81900.0],["2005-07-18",6.75,6.75,6.35,6.61,83100.0],["2005-07-19",6.51,6.99,6.51,6.98,62500.0],["2005-07-20",6.9,6.9,6.71,6.78,56000.0],["2005-07-21",6.73,6.9,6.73,6.86,33900.0],["2005-07-22",6.83,6.93,6.81,6.93,65100.0],["2005-07-25",6.9,6.99,6.84,6.9,30500.0],["2005-07-26",6.9,7.09,6.87,7.08,34100.0],["2005-07-27",7.1,7.53,7.08,7.53,38900.0],["2005-07-28",7.48,7.48,7.18,7.31,34000.0],["2005-07-29",7.31,7.34,7.14,7.31,61000.0],["2005-08-01",7.3,7.3,7.03,7.16,50100.0],["2005-08-02",7.15,7.3,7.03,7.06,45000.0],["2005-08-03",7.05,7.1,6.99,7.05,50400.0],["2005-08-04",7.1,7.26,7.0,7.26,83000.0],["2005-08-05",7.45,7.5,7.1,7.26,52600.0],["2005-08-08",7.2,7.27,7.05,7.08,33100.0],["2005-08-09",7.05,7.1,6.75,6.9,70200.0],["2005-08-10",6.94,7.2,6.9,7.13,53500.0],["2005-08-11",6.7,7.1,6.7,7.02,306000.0],["2005-08-12",7.02,7.1,6.97,7.0,60800.0],["2005-08-15",6.93,7.0,6.79,6.98,37300.0],["2005-08-16",6.95,7.0,6.9,7.0,26600.0],["2005-08-17",6.95,7.05,6.8,7.05,27000.0],["2005-08-18",7.08,7.17,7.0,7.11,16500.0],["2005-08-19",7.03,7.03,6.91,7.03,23700.0],["2005-08-22",7.04,7.06,6.92,6.98,39400.0],["2005-08-23",6.92,7.35,6.9,7.26,67700.0],["2005-08-24",7.2,7.23,7.05,7.05,12900.0],["2005-08-25",7.0,7.14,7.0,7.07,28500.0],["2005-08-26",7.05,7.1,7.01,7.01,23600.0],["2005-08-29",7.11,7.11,6.97,7.1,17100.0],["2005-08-30",7.1,7.1,6.96,7.02,16100.0],["2005-08-31",7.0,7.06,6.75,7.0,88300.0],["2005-09-01",6.95,6.95,6.76,6.91,37200.0],["2005-09-02",6.9,7.04,6.9,7.01,41500.0],["2005-09-06",6.95,7.1,6.95,7.04,13500.0],["2005-09-07",7.0,7.06,6.93,7.05,11100.0],["2005-09-08",6.97,7.03,6.97,7.0,4100.0],["2005-09-09",6.99,7.07,6.85,7.02,65700.0],["2005-09-12",7.0,7.05,6.95,7.04,47400.0],["2005-09-13",6.92,6.98,6.83,6.88,40500.0],["2005-09-14",6.89,7.0,6.85,6.88,19400.0],["2005-09-15",6.85,6.92,6.85,6.92,7000.0],["2005-09-16",6.85,7.04,6.85,7.04,29200.0],["2005-09-19",6.79,7.05,6.79,7.02,40700.0],["2005-09-20",7.05,7.14,7.0,7.14,47400.0],["2005-09-21",7.14,7.14,7.04,7.08,40800.0],["2005-09-22",7.08,7.25,7.0,7.17,22600.0],["2005-09-23",7.1,7.25,6.9,7.25,50000.0],["2005-09-26",7.25,7.35,6.95,7.05,54500.0],["2005-09-27",7.01,7.15,7.0,7.14,21800.0],["2005-09-28",7.14,7.2,7.06,7.14,33100.0],["2005-09-29",7.14,7.2,7.1,7.14,18400.0],["2005-09-30",7.13,7.2,7.11,7.14,35900.0],["2005-10-03",7.15,7.21,7.14,7.16,34000.0],["2005-10-04",7.14,7.33,7.14,7.21,72700.0],["2005-10-05",7.23,7.25,7.0,7.05,47400.0],["2005-10-06",7.03,7.15,7.03,7.06,112400.0],["2005-10-07",7.06,7.16,6.94,7.09,41100.0],["2005-10-10",7.05,7.15,7.05,7.12,36500.0],["2005-10-11",7.12,7.15,7.07,7.12,40400.0],["2005-10-12",7.16,7.19,7.12,7.14,18400.0],["2005-10-13",7.18,7.18,6.95,7.02,30700.0],["2005-10-14",7.08,7.17,7.05,7.08,34000.0],["2005-10-17",6.95,7.0,6.9,6.93,26800.0],["2005-10-18",6.9,6.94,6.85,6.91,22200.0],["2005-10-19",6.88,6.9,6.81,6.84,17000.0],["2005-10-20",6.85,6.9,6.79,6.85,21600.0],["2005-10-21",6.9,6.94,6.61,6.76,127500.0],["2005-10-24",6.75,6.75,6.44,6.55,31000.0],["2005-10-25",6.62,6.75,6.62,6.68,16300.0],["2005-10-26",6.74,6.87,6.66,6.72,31100.0],["2005-10-27",6.78,6.79,6.7,6.7,6800.0],["2005-10-28",6.71,6.72,6.63,6.7,9000.0],["2005-10-31",6.7,6.76,6.42,6.76,38600.0],["2005-11-01",6.86,6.87,6.74,6.76,30000.0],["2005-11-02",6.82,6.82,6.5,6.54,83600.0],["2005-11-03",6.43,6.7,6.43,6.57,15500.0],["2005-11-04",6.62,6.69,6.55,6.69,8300.0],["2005-11-07",6.59,6.81,6.57,6.78,12900.0],["2005-11-08",6.78,6.93,6.76,6.93,30400.0],["2005-11-09",6.93,6.93,6.79,6.84,7000.0],["2005-11-10",6.9,6.92,6.84,6.92,18400.0],["2005-11-11",6.9,7.04,6.87,7.02,43800.0],["2005-11-14",6.95,7.07,6.95,6.96,9100.0],["2005-11-15",6.97,6.99,6.76,6.9,12600.0],["2005-11-16",6.88,6.94,6.86,6.88,4800.0],["2005-11-17",6.83,6.98,6.81,6.98,6700.0],["2005-11-18",7.0,7.0,6.92,6.94,7900.0],["2005-11-21",6.95,7.2,6.95,7.03,47200.0],["2005-11-22",7.08,7.11,6.97,6.97,11100.0],["2005-11-23",6.9,7.04,6.71,7.01,51800.0],["2005-11-25",7.01,7.01,6.94,6.98,21400.0],["2005-11-28",7.0,7.01,6.94,6.96,44700.0],["2005-11-29",7.0,7.06,6.95,7.01,38100.0],["2005-11-30",6.91,6.94,6.78,6.78,33400.0],["2005-12-01",6.72,6.72,6.47,6.6,52600.0],["2005-12-02",6.56,6.6,6.49,6.56,38400.0],["2005-12-05",6.51,6.56,6.48,6.53,18600.0],["2005-12-06",6.6,6.6,6.43,6.5,65700.0],["2005-12-07",6.48,6.63,6.48,6.56,11500.0],["2005-12-08",6.52,6.68,6.52,6.58,24400.0],["2005-12-09",6.52,6.8,6.52,6.76,32800.0],["2005-12-12",6.7,6.8,6.64,6.64,76900.0],["2005-12-13",6.64,7.05,6.64,7.04,76600.0],["2005-12-14",7.0,7.01,6.91,6.95,19100.0],["2005-12-15",6.92,6.99,6.91,6.95,23000.0],["2005-12-16",6.95,6.96,6.78,6.8,17500.0],["2005-12-19",6.75,6.84,6.6,6.7,17100.0],["2005-12-20",6.66,6.82,6.66,6.73,6300.0],["2005-12-21",6.7,6.79,6.68,6.75,6100.0],["2005-12-22",6.71,6.75,6.67,6.7,6900.0],["2005-12-23",6.65,6.65,6.43,6.45,11800.0],["2005-12-27",6.35,6.5,6.2,6.32,37300.0],["2005-12-28",6.17,6.35,6.12,6.3,20200.0],["2005-12-29",6.3,6.42,6.25,6.42,13600.0],["2005-12-30",6.4,6.41,6.29,6.32,14600.0],["2006-01-03",6.29,6.48,6.16,6.42,32800.0],["2006-01-04",6.43,6.7,6.4,6.7,38600.0],["2006-01-05",6.85,6.87,6.74,6.77,28300.0],["2006-01-06",6.72,6.8,6.71,6.79,34700.0],["2006-01-09",6.74,6.9,6.6,6.7,18200.0],["2006-01-10",6.79,6.79,6.38,6.4,27700.0],["2006-01-11",6.35,6.43,6.0,6.43,61500.0],["2006-01-12",6.41,6.53,6.41,6.53,13600.0],["2006-01-13",6.55,6.6,6.5,6.53,11300.0],["2006-01-17",6.5,6.55,6.39,6.49,19900.0],["2006-01-18",6.56,6.56,6.42,6.48,17300.0],["2006-01-19",6.44,6.6,6.44,6.57,4700.0],["2006-01-20",6.52,6.6,6.5,6.6,18800.0],["2006-01-23",6.59,6.73,6.58,6.73,6400.0],["2006-01-24",6.75,7.03,6.75,7.01,246100.0],["2006-01-25",7.08,7.33,7.08,7.31,114600.0],["2006-01-26",7.33,7.48,7.33,7.46,38500.0],["2006-01-27",7.5,7.78,7.5,7.62,50800.0],["2006-01-30",7.68,7.68,7.15,7.22,18000.0],["2006-01-31",7.17,7.28,7.16,7.16,9900.0],["2006-02-01",7.1,7.15,7.05,7.06,12200.0],["2006-02-02",7.02,7.23,7.02,7.23,10400.0],["2006-02-03",7.21,7.21,7.05,7.1,20300.0],["2006-02-06",7.08,7.47,7.08,7.46,13700.0],["2006-02-07",7.46,7.46,7.35,7.35,3300.0],["2006-02-08",7.33,7.4,7.31,7.4,5700.0],["2006-02-09",7.35,7.75,7.31,7.64,116800.0],["2006-02-10",7.59,7.59,7.5,7.51,7500.0],["2006-02-13",7.5,7.79,7.45,7.63,28700.0],["2006-02-14",7.63,7.63,7.35,7.44,27700.0],["2006-02-15",7.44,7.44,7.4,7.4,6700.0],["2006-02-16",7.4,7.42,7.32,7.34,23600.0],["2006-02-17",7.35,7.38,7.3,7.36,51900.0],["2006-02-21",7.36,7.39,7.08,7.11,25200.0],["2006-02-22",7.09,7.2,7.03,7.2,48700.0],["2006-02-23",7.3,7.49,7.25,7.49,13700.0],["2006-02-24",7.47,7.74,7.41,7.6,204800.0],["2006-02-27",7.65,7.9,7.65,7.9,34100.0],["2006-02-28",7.9,7.9,7.61,7.77,65900.0],["2006-03-01",7.79,7.79,7.5,7.56,14900.0],["2006-03-02",7.57,7.7,7.0,7.15,97600.0],["2006-03-03",7.18,7.5,7.18,7.5,20800.0],["2006-03-06",7.49,7.5,7.24,7.25,12500.0],["2006-03-07",7.3,7.39,7.22,7.23,17400.0],["2006-03-08",7.13,7.45,7.0,7.35,23900.0],["2006-03-09",7.5,7.56,7.35,7.37,35000.0],["2006-03-10",7.36,7.37,7.1,7.15,29200.0],["2006-03-13",7.01,7.36,7.01,7.36,43700.0],["2006-03-14",7.29,7.56,7.24,7.42,36700.0],["2006-03-15",7.45,7.65,7.39,7.55,23900.0],["2006-03-16",7.7,7.77,7.66,7.66,13400.0],["2006-03-17",7.6,7.74,7.55,7.65,14300.0],["2006-03-20",7.5,7.65,7.39,7.61,19900.0],["2006-03-21",7.7,7.7,7.25,7.33,23300.0],["2006-03-22",7.4,7.4,7.21,7.24,11800.0],["2006-03-23",7.19,7.3,7.11,7.16,6600.0],["2006-03-24",7.14,7.2,7.13,7.15,7000.0],["2006-03-27",7.18,7.24,7.15,7.21,26000.0],["2006-03-28",7.25,7.42,7.25,7.33,15200.0],["2006-03-29",7.3,7.6,7.3,7.59,11300.0],["2006-03-30",7.5,7.7,7.5,7.66,10900.0],["2006-03-31",7.7,7.85,7.7,7.84,38800.0],["2006-04-03",7.84,8.55,7.83,8.4,98700.0],["2006-04-04",8.49,8.98,8.49,8.85,133500.0],["2006-04-05",8.35,8.85,8.35,8.81,112300.0],["2006-04-06",8.81,9.43,8.81,9.43,125400.0],["2006-04-07",9.33,9.39,9.0,9.19,45000.0],["2006-04-10",9.19,9.79,9.19,9.7,86900.0],["2006-04-11",9.65,9.7,8.89,9.04,326700.0],["2006-04-12",9.14,9.14,8.81,8.97,68300.0],["2006-04-13",8.98,8.98,8.55,8.64,49700.0],["2006-04-17",8.6,8.66,8.13,8.66,81800.0],["2006-04-18",8.66,9.19,8.66,8.95,96400.0],["2006-04-19",8.95,9.1,8.9,9.1,77900.0],["2006-04-20",9.1,9.17,8.95,9.04,51800.0],["2006-04-21",9.14,9.38,9.1,9.38,53200.0],["2006-04-24",9.45,9.76,9.45,9.59,94800.0],["2006-04-25",9.6,9.6,9.11,9.28,37500.0],["2006-04-26",9.3,9.3,8.83,8.99,71100.0],["2006-04-27",9.0,9.49,8.95,9.44,72700.0],["2006-04-28",9.44,9.44,9.01,9.05,50500.0],["2006-05-01",8.99,9.09,8.96,9.0,54300.0],["2006-05-02",9.0,9.3,8.97,9.3,43800.0],["2006-05-03",9.3,9.3,9.15,9.23,12400.0],["2006-05-04",9.28,9.28,9.01,9.14,22300.0],["2006-05-05",9.2,9.29,9.13,9.24,23700.0],["2006-05-08",9.0,9.28,9.0,9.28,19000.0],["2006-05-09",9.29,9.29,9.06,9.15,16900.0],["2006-05-10",9.25,9.3,9.05,9.15,36300.0],["2006-05-11",9.15,9.15,8.78,8.84,29700.0],["2006-05-12",8.83,8.85,8.09,8.16,84900.0],["2006-05-15",8.0,8.0,7.67,7.78,116300.0],["2006-05-16",7.84,8.05,7.81,7.96,38400.0],["2006-05-17",7.91,8.17,7.88,8.07,35400.0],["2006-05-18",8.0,8.2,7.85,7.87,69900.0],["2006-05-19",7.85,8.21,7.85,8.17,36500.0],["2006-05-22",8.07,8.13,7.85,7.89,41100.0],["2006-05-23",7.85,8.0,7.79,7.98,48400.0],["2006-05-24",7.93,8.05,7.78,7.9,60100.0],["2006-05-25",7.9,7.94,7.87,7.91,74000.0],["2006-05-26",7.9,7.99,7.88,7.99,68700.0],["2006-05-30",7.95,8.04,7.95,8.04,16300.0],["2006-05-31",7.99,8.05,7.96,8.01,10400.0],["2006-06-01",8.05,8.05,7.81,7.83,34500.0],["2006-06-02",7.73,7.83,7.73,7.82,106100.0],["2006-06-05",7.8,8.33,7.8,8.3,42400.0],["2006-06-06",8.35,8.37,8.02,8.06,18900.0],["2006-06-07",8.06,8.1,7.9,7.9,17900.0],["2006-06-08",7.95,7.97,7.64,7.74,54200.0],["2006-06-09",7.78,7.81,7.64,7.72,22300.0],["2006-06-12",7.7,7.78,7.51,7.54,20600.0],["2006-06-13",7.58,7.74,7.52,7.53,10100.0],["2006-06-14",7.5,7.92,7.09,7.8,60900.0],["2006-06-15",7.85,7.86,7.65,7.73,20200.0],["2006-06-16",7.7,7.74,7.38,7.38,12400.0],["2006-06-19",7.4,7.45,7.3,7.39,8100.0],["2006-06-20",7.29,7.45,7.22,7.44,3800.0],["2006-06-21",7.45,7.81,7.45,7.69,17400.0],["2006-06-22",7.74,7.74,7.47,7.47,9400.0],["2006-06-23",7.55,7.55,7.41,7.44,7900.0],["2006-06-26",7.39,7.49,7.33,7.35,5800.0],["2006-06-27",7.35,7.45,7.17,7.17,18500.0],["2006-06-28",7.22,7.4,7.22,7.31,9200.0],["2006-06-29",7.3,7.55,7.27,7.5,17300.0],["2006-06-30",7.53,7.55,7.35,7.4,39200.0],["2006-07-03",7.3,7.39,7.23,7.34,6000.0],["2006-07-05",7.24,7.4,7.17,7.32,175100.0],["2006-07-06",7.37,7.37,7.15,7.17,30100.0],["2006-07-07",7.22,7.27,7.1,7.14,33700.0],["2006-07-10",7.2,7.23,7.07,7.1,68600.0],["2006-07-11",7.04,7.04,6.7,6.82,47900.0],["2006-07-12",6.75,6.81,6.3,6.36,122300.0],["2006-07-13",6.28,6.7,6.24,6.47,24500.0],["2006-07-14",6.5,6.65,6.5,6.59,13900.0],["2006-07-17",6.5,6.67,6.5,6.56,19600.0],["2006-07-18",6.58,6.6,6.55,6.55,15700.0],["2006-07-19",6.55,6.74,6.55,6.72,24800.0],["2006-07-20",6.75,6.83,6.74,6.74,19700.0],["2006-07-21",6.8,6.8,6.48,6.48,22700.0],["2006-07-24",6.5,6.5,6.06,6.15,52200.0],["2006-07-25",6.1,6.35,6.1,6.23,15800.0],["2006-07-26",6.2,6.36,6.15,6.15,15600.0],["2006-07-27",6.12,6.12,5.93,5.93,19800.0],["2006-07-28",5.95,5.96,5.65,5.82,32100.0],["2006-07-31",5.87,5.94,5.85,5.89,13700.0],["2006-08-01",5.82,5.96,5.71,5.84,28500.0],["2006-08-02",5.8,5.99,5.74,5.74,23500.0],["2006-08-03",5.71,5.92,5.71,5.83,16300.0],["2006-08-04",5.73,6.08,5.73,5.89,28100.0],["2006-08-07",5.84,5.84,5.75,5.75,14300.0],["2006-08-08",5.7,5.7,5.53,5.54,30400.0],["2006-08-09",5.56,5.67,5.22,5.22,55300.0],["2006-08-10",5.2,5.31,5.2,5.28,14800.0],["2006-08-11",5.28,5.4,5.28,5.28,10800.0],["2006-08-14",5.26,5.33,5.16,5.28,28400.0],["2006-08-15",5.28,5.58,5.22,5.54,15100.0],["2006-08-16",5.5,5.59,5.47,5.55,12800.0],["2006-08-17",5.49,5.92,5.49,5.64,19200.0],["2006-08-18",5.61,6.24,5.61,6.22,21900.0],["2006-08-21",6.26,6.26,5.99,6.04,17500.0],["2006-08-22",6.04,6.06,6.0,6.0,10700.0],["2006-08-23",5.96,6.07,5.96,6.0,8000.0],["2006-08-24",6.1,6.15,5.99,6.0,19800.0],["2006-08-25",5.99,6.0,5.95,5.95,23700.0],["2006-08-28",5.95,5.95,5.92,5.95,2200.0],["2006-08-29",5.93,5.93,5.87,5.9,6700.0],["2006-08-30",5.93,6.0,5.92,5.92,9800.0],["2006-08-31",5.9,5.95,5.75,5.75,29100.0],["2006-09-01",5.7,5.9,5.7,5.9,10500.0],["2006-09-05",5.98,5.99,5.85,5.85,18300.0],["2006-09-06",5.8,5.95,5.8,5.9,17400.0],["2006-09-07",5.95,5.95,5.89,5.89,4100.0],["2006-09-08",5.81,5.9,5.72,5.8,6700.0],["2006-09-11",5.71,5.73,5.59,5.71,17400.0],["2006-09-12",5.7,5.77,5.7,5.71,4000.0],["2006-09-13",5.79,5.8,5.61,5.62,16600.0],["2006-09-14",5.72,5.73,5.68,5.68,12600.0],["2006-09-15",5.65,5.7,5.57,5.6,18400.0],["2006-09-18",5.64,5.64,5.51,5.53,12800.0],["2006-09-19",5.5,5.7,5.46,5.53,30100.0],["2006-09-20",5.51,5.51,5.22,5.25,27500.0],["2006-09-21",5.25,5.25,5.17,5.2,13000.0],["2006-09-22",5.19,5.21,5.1,5.1,20600.0],["2006-09-25",5.1,5.15,5.0,5.03,50800.0],["2006-09-26",5.05,5.1,4.96,4.98,17400.0],["2006-09-27",4.98,5.5,4.96,5.36,93400.0],["2006-09-28",5.4,5.55,5.4,5.41,16700.0],["2006-09-29",5.45,5.57,5.45,5.49,8500.0],["2006-10-02",5.44,5.53,5.37,5.38,8200.0],["2006-10-03",5.28,5.3,5.05,5.15,49400.0],["2006-10-04",5.15,5.25,5.11,5.14,26200.0],["2006-10-05",5.15,5.25,5.1,5.18,53100.0],["2006-10-06",5.16,5.43,5.16,5.43,5400.0],["2006-10-09",5.38,5.4,5.3,5.34,10000.0],["2006-10-10",5.3,5.42,5.29,5.32,21900.0],["2006-10-11",5.3,5.3,5.28,5.3,12800.0],["2006-10-12",5.28,5.45,5.26,5.44,39600.0],["2006-10-13",5.43,5.5,5.37,5.45,10000.0],["2006-10-16",5.49,5.72,5.41,5.71,38500.0],["2006-10-17",5.76,5.76,5.65,5.72,13600.0],["2006-10-18",5.7,5.9,5.7,5.8,12200.0],["2006-10-19",5.85,5.85,5.76,5.82,1800.0],["2006-10-20",5.87,5.89,5.73,5.85,7300.0],["2006-10-23",5.81,5.94,5.81,5.93,11700.0],["2006-10-24",5.95,6.04,5.95,5.99,32000.0],["2006-10-25",5.99,5.99,5.48,5.72,20100.0],["2006-10-26",5.67,5.8,5.65,5.76,12000.0],["2006-10-27",5.71,5.71,5.51,5.68,11800.0],["2006-10-30",5.58,5.71,5.52,5.7,4100.0],["2006-10-31",5.69,5.7,5.49,5.66,13500.0],["2006-11-01",5.6,5.85,5.52,5.68,13000.0],["2006-11-02",5.72,5.74,5.66,5.68,1500.0],["2006-11-03",5.63,5.74,5.63,5.68,10700.0],["2006-11-06",5.63,5.74,5.63,5.69,15100.0],["2006-11-07",5.73,5.74,5.62,5.72,7600.0],["2006-11-08",5.73,5.76,5.66,5.76,19300.0],["2006-11-09",5.75,5.86,5.75,5.82,15200.0],["2006-11-10",5.8,5.86,5.76,5.78,10000.0],["2006-11-13",5.76,5.8,5.75,5.8,8600.0],["2006-11-14",6.08,6.18,6.0,6.06,15300.0],["2006-11-15",6.02,6.06,5.88,5.95,5700.0],["2006-11-16",5.75,5.79,5.7,5.71,29500.0],["2006-11-17",5.69,5.75,5.67,5.68,18100.0],["2006-11-20",5.74,5.74,5.67,5.7,2400.0],["2006-11-21",5.89,5.89,5.75,5.8,2300.0],["2006-11-22",5.77,5.82,5.72,5.8,2900.0],["2006-11-24",5.72,5.79,5.72,5.72,400.0],["2006-11-27",5.72,5.72,5.65,5.7,59200.0],["2006-11-28",5.74,5.89,5.74,5.82,7400.0],["2006-11-29",5.77,5.89,5.77,5.89,16500.0],["2006-11-30",5.85,5.89,5.85,5.85,800.0],["2006-12-01",5.84,5.84,5.67,5.72,24600.0],["2006-12-04",5.68,5.87,5.66,5.83,46800.0],["2006-12-05",5.8,5.89,5.75,5.8,21700.0],["2006-12-06",5.8,5.89,5.68,5.77,46900.0],["2006-12-07",5.82,5.89,5.8,5.84,13600.0],["2006-12-08",5.8,5.9,5.8,5.9,5300.0],["2006-12-11",5.9,6.0,5.87,6.0,19500.0],["2006-12-12",6.0,6.15,6.0,6.15,22900.0],["2006-12-13",6.15,6.27,6.09,6.2,8700.0],["2006-12-14",6.25,6.35,6.24,6.3,10500.0],["2006-12-15",6.28,6.5,6.25,6.45,13300.0],["2006-12-18",6.45,6.57,6.45,6.49,5600.0],["2006-12-19",6.49,6.73,6.36,6.36,28900.0],["2006-12-20",6.26,6.4,6.26,6.4,3300.0],["2006-12-21",6.4,6.4,6.1,6.2,20500.0],["2006-12-22",6.2,6.3,6.2,6.22,5500.0],["2006-12-26",6.2,6.3,6.17,6.25,27600.0],["2006-12-27",6.27,6.32,6.09,6.32,28000.0],["2006-12-28",6.31,6.7,6.3,6.7,22600.0],["2006-12-29",6.72,7.0,6.72,7.0,20500.0],["2007-01-03",6.89,6.98,6.89,6.98,17900.0],["2007-01-04",6.9,7.07,6.9,7.07,15700.0],["2007-01-05",7.05,7.14,6.96,7.14,8100.0],["2007-01-08",7.1,7.19,6.99,6.99,25800.0],["2007-01-09",6.96,7.24,6.96,7.09,28400.0],["2007-01-10",7.19,7.36,7.15,7.2,58300.0],["2007-01-11",7.29,7.29,7.0,7.1,35600.0],["2007-01-12",7.1,7.19,6.85,7.07,27300.0],["2007-01-16",7.07,7.07,6.95,6.99,23700.0],["2007-01-17",7.09,7.16,6.97,7.01,39200.0],["2007-01-18",7.01,7.1,6.99,7.05,15300.0],["2007-01-19",7.1,7.2,7.05,7.06,33800.0],["2007-01-22",7.06,7.1,7.02,7.03,13200.0],["2007-01-23",7.03,7.05,6.95,7.01,20700.0],["2007-01-24",6.99,7.01,6.95,7.01,9800.0],["2007-01-25",6.95,7.01,6.84,7.0,14000.0],["2007-01-26",6.97,7.05,6.95,6.97,20300.0],["2007-01-29",7.0,7.04,6.93,7.02,31400.0],["2007-01-30",7.03,7.12,7.03,7.06,19300.0],["2007-01-31",7.07,7.08,7.05,7.05,19800.0],["2007-02-01",7.05,7.24,7.05,7.08,27800.0],["2007-02-02",7.1,7.12,7.04,7.06,24200.0],["2007-02-05",7.02,7.05,7.0,7.01,10400.0],["2007-02-06",7.05,7.06,7.0,7.02,10500.0],["2007-02-07",6.96,7.05,6.96,7.0,22900.0],["2007-02-08",7.0,7.07,6.96,7.04,13400.0],["2007-02-09",7.0,7.04,6.91,7.02,14200.0],["2007-02-12",7.1,7.23,7.1,7.17,65900.0],["2007-02-13",7.19,7.25,7.18,7.25,103100.0],["2007-02-14",7.25,7.27,7.2,7.25,16600.0],["2007-02-15",7.25,7.35,7.23,7.25,29900.0],["2007-02-16",7.34,7.38,7.2,7.2,21500.0],["2007-02-20",7.3,7.39,7.23,7.36,239200.0],["2007-02-21",7.4,7.92,7.4,7.81,20600.0],["2007-02-22",7.87,8.14,7.86,7.89,24800.0],["2007-02-23",7.9,7.99,7.88,7.95,10700.0],["2007-02-26",7.96,8.01,7.95,8.0,145900.0],["2007-02-27",8.02,8.15,6.85,7.3,52200.0],["2007-02-28",7.28,7.88,7.28,7.88,42900.0],["2007-03-01",7.55,7.83,7.55,7.66,25000.0],["2007-03-02",7.5,7.5,7.35,7.49,14600.0],["2007-03-05",7.45,7.65,7.37,7.65,15000.0],["2007-03-06",7.75,7.95,7.66,7.9,11500.0],["2007-03-07",7.95,8.4,7.93,8.2,143700.0],["2007-03-08",8.3,8.52,8.3,8.47,37100.0],["2007-03-09",8.4,8.53,8.37,8.48,11500.0],["2007-03-12",8.5,9.01,8.5,8.82,61200.0],["2007-03-13",8.83,8.97,8.48,8.49,59100.0],["2007-03-14",8.85,8.99,8.49,8.49,55200.0],["2007-03-15",8.55,8.65,8.26,8.34,26600.0],["2007-03-16",8.26,8.36,7.99,8.34,24200.0],["2007-03-19",8.49,8.66,8.39,8.49,22100.0],["2007-03-20",8.5,8.55,8.45,8.49,11900.0],["2007-03-21",8.48,8.64,8.4,8.6,17600.0],["2007-03-22",8.68,8.78,8.68,8.75,10700.0],["2007-03-23",8.69,8.72,8.4,8.4,35600.0],["2007-03-26",8.4,8.46,8.2,8.2,23700.0],["2007-03-27",8.2,8.2,7.8,8.01,17900.0],["2007-03-28",7.95,8.0,7.88,7.91,8400.0],["2007-03-29",7.91,8.0,7.9,7.93,10700.0],["2007-03-30",8.06,8.08,7.88,7.9,12200.0],["2007-04-02",7.8,8.25,7.51,8.18,62200.0],["2007-04-03",8.28,8.57,8.28,8.46,11400.0],["2007-04-04",8.43,8.51,8.39,8.4,27700.0],["2007-04-05",8.45,8.45,8.16,8.29,11100.0],["2007-04-09",8.29,8.29,8.0,8.19,14900.0],["2007-04-10",8.15,8.15,7.85,8.12,15400.0],["2007-04-11",8.1,8.1,7.69,7.97,61600.0],["2007-04-12",7.87,8.07,7.75,8.07,99300.0],["2007-04-13",8.01,8.01,7.71,7.92,15800.0],["2007-04-16",7.92,8.01,7.65,7.99,96500.0],["2007-04-17",7.94,8.07,7.86,8.03,39900.0],["2007-04-18",8.0,8.06,7.96,8.05,33900.0],["2007-04-19",8.09,8.2,8.0,8.01,48400.0],["2007-04-20",8.0,8.05,7.91,7.96,14200.0],["2007-04-23",8.01,8.1,7.96,8.0,93600.0],["2007-04-24",8.1,8.17,7.99,8.0,41100.0],["2007-04-25",7.95,8.0,7.9,8.0,12400.0],["2007-04-26",7.95,7.99,7.89,7.93,25900.0],["2007-04-27",7.88,7.94,7.78,7.8,19800.0],["2007-04-30",7.6,7.72,7.1,7.69,61300.0],["2007-05-01",7.64,7.64,7.2,7.56,26200.0],["2007-05-02",7.53,7.7,7.47,7.67,9200.0],["2007-05-03",7.62,7.73,7.57,7.68,17500.0],["2007-05-04",7.75,7.75,7.71,7.74,5500.0],["2007-05-07",7.74,7.84,7.7,7.74,15500.0],["2007-05-08",7.64,7.78,7.57,7.57,25300.0],["2007-05-09",7.6,7.69,7.57,7.57,19500.0],["2007-05-10",7.47,7.65,7.38,7.42,27300.0],["2007-05-11",7.42,7.57,7.4,7.41,13400.0],["2007-05-14",7.38,7.65,7.35,7.5,161300.0],["2007-05-15",7.51,7.56,7.39,7.39,12400.0],["2007-05-16",7.35,7.45,7.35,7.35,21800.0],["2007-05-17",7.35,7.35,7.24,7.32,14200.0],["2007-05-18",7.22,7.42,7.18,7.29,349000.0],["2007-05-21",7.29,7.38,7.29,7.35,47200.0],["2007-05-22",7.25,7.51,7.25,7.5,23600.0],["2007-05-23",7.45,7.48,7.19,7.37,36800.0],["2007-05-24",7.37,7.46,7.33,7.39,21400.0],["2007-05-25",7.35,7.4,7.26,7.4,418500.0],["2007-05-29",7.5,7.84,7.5,7.65,45500.0],["2007-05-30",7.75,8.0,7.68,7.7,42500.0],["2007-05-31",7.75,8.0,7.45,7.49,115600.0],["2007-06-01",7.6,7.7,7.52,7.69,30300.0],["2007-06-04",7.69,8.01,7.67,7.98,22500.0],["2007-06-05",7.96,7.96,7.69,7.85,15900.0],["2007-06-06",7.85,7.98,7.84,7.85,26600.0],["2007-06-07",7.75,7.8,7.75,7.77,15800.0],["2007-06-08",7.67,7.87,7.67,7.7,27800.0],["2007-06-11",7.71,7.81,7.71,7.75,6300.0],["2007-06-12",7.85,7.99,7.61,7.8,20400.0],["2007-06-13",7.8,7.99,7.8,7.91,10100.0],["2007-06-14",7.99,8.02,7.85,7.86,67900.0],["2007-06-15",7.86,7.98,7.79,7.83,35400.0],["2007-06-18",7.73,7.84,7.72,7.75,28600.0],["2007-06-19",7.7,7.92,7.7,7.85,16000.0],["2007-06-20",7.86,8.02,7.86,7.97,24300.0],["2007-06-21",7.98,8.01,7.96,7.97,4100.0],["2007-06-22",7.9,7.91,7.85,7.89,5500.0],["2007-06-25",7.79,7.84,7.78,7.81,17300.0],["2007-06-26",7.79,7.84,7.72,7.78,26900.0],["2007-06-27",7.7,7.73,7.58,7.7,40400.0],["2007-06-28",7.73,8.0,7.72,7.8,19100.0],["2007-06-29",7.81,7.96,7.81,7.84,65700.0],["2007-07-02",7.86,8.0,7.86,7.96,10300.0],["2007-07-03",7.94,8.0,7.92,7.97,11300.0],["2007-07-05",7.99,8.05,7.97,8.0,70300.0],["2007-07-06",8.0,8.28,7.77,8.18,21700.0],["2007-07-09",8.2,8.26,8.15,8.2,10500.0],["2007-07-10",8.15,8.62,8.06,8.62,26000.0],["2007-07-11",8.62,8.99,8.5,8.99,42300.0],["2007-07-12",8.99,8.99,8.85,8.86,26200.0],["2007-07-13",8.92,8.92,7.67,8.65,116700.0],["2007-07-16",8.73,8.79,8.61,8.67,47700.0],["2007-07-17",8.74,8.89,8.46,8.8,33300.0],["2007-07-18",8.72,8.79,8.25,8.49,37500.0],["2007-07-19",8.4,8.72,8.4,8.56,19400.0],["2007-07-20",8.5,8.72,8.5,8.5,15300.0],["2007-07-23",8.6,8.92,8.59,8.77,21200.0],["2007-07-24",8.77,8.77,8.57,8.57,8900.0],["2007-07-25",8.5,8.52,8.21,8.37,15900.0],["2007-07-26",8.5,8.52,8.29,8.39,44500.0],["2007-07-27",8.35,8.4,8.3,8.34,8000.0],["2007-07-30",8.25,8.5,8.25,8.47,25300.0],["2007-07-31",8.35,8.47,8.31,8.46,16000.0],["2007-08-01",8.48,8.5,8.4,8.42,23000.0],["2007-08-02",8.39,8.42,8.25,8.32,5600.0],["2007-08-03",8.33,8.38,8.19,8.27,17800.0],["2007-08-06",8.2,8.2,7.79,7.97,37100.0],["2007-08-07",8.0,8.23,7.95,8.19,25000.0],["2007-08-08",8.19,8.29,7.8,7.8,41600.0],["2007-08-09",7.8,7.99,7.56,7.57,35400.0],["2007-08-10",7.53,7.53,7.22,7.29,61000.0],["2007-08-13",7.23,7.64,7.23,7.62,72200.0],["2007-08-14",7.62,7.95,7.57,7.9,21400.0],["2007-08-15",7.81,7.99,7.34,7.34,23800.0],["2007-08-16",7.47,7.47,6.97,7.33,8700.0],["2007-08-17",7.5,7.73,7.41,7.46,30500.0],["2007-08-20",7.36,7.36,7.05,7.14,16800.0],["2007-08-21",7.15,7.25,7.14,7.16,20100.0],["2007-08-22",7.19,7.45,7.19,7.42,20400.0],["2007-08-23",7.42,7.42,7.36,7.39,4200.0],["2007-08-24",7.43,7.57,7.38,7.55,15500.0],["2007-08-27",7.55,7.83,7.36,7.43,4900.0],["2007-08-28",7.39,7.43,7.11,7.21,54700.0],["2007-08-29",7.21,7.64,7.21,7.64,24900.0],["2007-08-30",7.68,7.68,7.5,7.57,5800.0],["2007-08-31",7.58,7.65,7.38,7.49,25500.0],["2007-09-04",7.43,7.43,7.11,7.19,20800.0],["2007-09-05",7.13,7.3,7.0,7.3,33900.0],["2007-09-06",7.26,7.39,7.19,7.35,17200.0],["2007-09-07",7.38,7.57,7.38,7.57,23900.0],["2007-09-10",7.54,7.54,7.25,7.3,11600.0],["2007-09-11",7.24,7.3,7.21,7.3,8500.0],["2007-09-12",7.35,7.4,7.31,7.4,5800.0],["2007-09-13",7.4,7.48,7.3,7.35,4300.0],["2007-09-14",7.38,7.45,7.36,7.38,6000.0],["2007-09-17",7.4,7.4,7.3,7.34,45600.0],["2007-09-18",7.3,7.38,7.2,7.25,21100.0],["2007-09-19",7.33,7.41,7.31,7.31,10700.0],["2007-09-20",7.3,7.37,7.16,7.25,10900.0],["2007-09-21",7.28,7.29,7.25,7.25,10400.0],["2007-09-24",7.28,7.35,7.28,7.32,2700.0],["2007-09-25",7.31,7.34,7.31,7.32,4300.0],["2007-09-26",7.32,7.34,7.3,7.3,1000.0],["2007-09-27",7.35,7.43,7.31,7.41,14900.0],["2007-09-28",7.38,7.6,7.24,7.6,17600.0],["2007-10-01",7.59,7.6,7.5,7.55,5700.0],["2007-10-02",7.6,7.74,7.6,7.74,14300.0],["2007-10-03",7.68,7.75,7.68,7.68,7100.0],["2007-10-04",7.65,7.67,7.41,7.52,10100.0],["2007-10-05",7.51,7.54,7.36,7.38,8300.0],["2007-10-08",7.37,7.37,7.26,7.33,5800.0],["2007-10-09",7.36,7.38,7.1,7.22,14200.0],["2007-10-10",7.29,7.6,7.29,7.36,17100.0],["2007-10-11",7.36,7.4,7.26,7.31,4300.0],["2007-10-12",7.31,7.31,6.92,7.16,10700.0],["2007-10-15",7.0,7.02,6.85,6.95,16700.0],["2007-10-16",6.85,7.02,6.81,6.98,16300.0],["2007-10-17",7.08,7.4,7.08,7.38,6700.0],["2007-10-18",7.35,7.35,7.2,7.32,5200.0],["2007-10-19",7.28,7.32,7.11,7.23,4900.0],["2007-10-22",7.23,7.23,7.15,7.23,10100.0],["2007-10-23",7.2,7.39,7.2,7.24,5200.0],["2007-10-24",7.24,7.29,7.17,7.25,8100.0],["2007-10-25",7.2,7.5,7.2,7.39,6900.0],["2007-10-26",7.58,7.58,7.35,7.47,12000.0],["2007-10-29",7.48,7.53,7.4,7.41,3900.0],["2007-10-30",7.36,7.36,7.04,7.07,7900.0],["2007-10-31",7.08,7.29,7.06,7.2,4500.0],["2007-11-01",7.17,7.19,7.14,7.14,4700.0],["2007-11-02",7.08,7.1,6.98,7.05,8000.0],["2007-11-05",7.07,7.3,7.06,7.24,7500.0],["2007-11-06",7.16,7.36,7.14,7.35,3900.0],["2007-11-07",7.2,7.28,7.17,7.23,12800.0],["2007-11-08",7.25,7.25,7.0,7.0,5700.0],["2007-11-09",6.92,6.96,6.5,6.52,20700.0],["2007-11-12",5.91,7.05,5.91,6.97,43700.0],["2007-11-13",7.0,7.0,6.84,6.9,16900.0],["2007-11-14",6.89,7.05,6.71,6.75,55600.0],["2007-11-15",7.0,7.25,6.76,7.14,82400.0],["2007-11-16",7.22,7.24,7.05,7.1,14700.0],["2007-11-19",7.1,7.25,7.01,7.02,29200.0],["2007-11-20",7.02,7.08,7.0,7.04,6700.0],["2007-11-21",7.0,7.0,6.79,6.94,12600.0],["2007-11-23",6.87,6.96,6.87,6.96,4700.0],["2007-11-26",6.85,6.99,6.85,6.93,12700.0],["2007-11-27",6.83,6.9,6.8,6.83,17100.0],["2007-11-28",6.84,6.84,6.52,6.56,50800.0],["2007-11-29",6.52,6.55,6.16,6.55,28500.0],["2007-11-30",6.48,6.99,6.48,6.99,29300.0],["2007-12-03",6.95,6.98,6.86,6.92,14000.0],["2007-12-04",6.95,7.1,6.92,7.1,34400.0],["2007-12-05",7.15,7.54,7.15,7.49,18100.0],["2007-12-06",7.57,7.85,7.44,7.47,26800.0],["2007-12-07",7.63,7.69,7.53,7.56,28400.0],["2007-12-10",7.63,7.72,7.59,7.61,16800.0],["2007-12-11",7.6,7.6,7.41,7.45,49200.0],["2007-12-12",7.53,7.78,7.45,7.51,30800.0],["2007-12-13",7.59,7.68,7.51,7.51,14600.0],["2007-12-14",7.52,7.75,7.52,7.75,18000.0],["2007-12-17",7.61,7.75,7.6,7.6,20900.0],["2007-12-18",7.63,7.63,7.51,7.51,17100.0],["2007-12-19",7.61,7.67,7.52,7.67,13000.0],["2007-12-20",7.6,7.78,7.51,7.56,29000.0],["2007-12-21",7.5,7.56,7.48,7.5,52200.0],["2007-12-24",7.51,7.58,7.51,7.55,8500.0],["2007-12-26",7.59,7.68,7.56,7.63,25400.0],["2007-12-27",7.54,7.67,7.5,7.64,68300.0],["2007-12-28",7.66,8.0,7.65,7.95,27200.0],["2007-12-31",7.69,7.94,7.61,7.91,52200.0],["2008-01-02",7.99,7.99,7.7,7.78,25400.0],["2008-01-03",7.78,7.79,7.55,7.59,30700.0],["2008-01-04",7.55,7.7,7.48,7.7,34700.0],["2008-01-07",7.84,7.91,7.1,7.8,30900.0],["2008-01-08",7.8,7.84,7.5,7.54,53300.0],["2008-01-09",7.66,7.7,7.5,7.61,40200.0],["2008-01-10",7.65,7.65,7.5,7.57,21100.0],["2008-01-11",7.25,7.62,7.25,7.5,72100.0],["2008-01-14",7.51,7.85,7.51,7.7,46500.0],["2008-01-15",7.55,7.71,7.55,7.64,29000.0],["2008-01-16",7.71,7.82,7.62,7.7,41500.0],["2008-01-17",7.6,8.0,7.58,7.69,37600.0],["2008-01-18",7.75,7.75,7.5,7.54,34200.0],["2008-01-22",7.57,7.8,7.4,7.74,26600.0],["2008-01-23",7.75,7.84,7.61,7.63,33500.0],["2008-01-24",7.48,7.63,7.48,7.53,40000.0],["2008-01-25",7.54,7.58,7.5,7.52,25900.0],["2008-01-28",7.5,7.56,7.42,7.48,33400.0],["2008-01-29",7.44,7.59,7.44,7.53,30200.0],["2008-01-30",7.53,7.57,7.51,7.51,17100.0],["2008-01-31",7.49,7.53,7.37,7.5,23400.0],["2008-02-01",7.46,7.56,7.46,7.53,14700.0],["2008-02-04",7.65,7.65,7.56,7.61,29700.0],["2008-02-05",7.56,7.67,7.47,7.5,11500.0],["2008-02-06",7.55,7.67,7.55,7.56,24000.0],["2008-02-07",7.57,7.61,7.57,7.59,9000.0],["2008-02-08",7.6,7.64,7.59,7.62,6700.0],["2008-02-11",7.56,7.59,7.37,7.52,15800.0],["2008-02-12",7.52,7.75,7.52,7.75,32200.0],["2008-02-13",7.7,7.76,7.65,7.73,17500.0],["2008-02-14",7.68,7.7,7.2,7.57,33800.0],["2008-02-15",7.61,7.71,7.4,7.5,24400.0],["2008-02-19",7.5,7.91,7.33,7.33,24600.0],["2008-02-20",7.4,7.9,7.4,7.81,21400.0],["2008-02-21",7.81,7.83,7.59,7.71,9100.0],["2008-02-22",7.79,7.8,7.6,7.74,8000.0],["2008-02-25",7.64,7.64,7.46,7.53,32500.0],["2008-02-26",7.6,7.78,7.54,7.77,11400.0],["2008-02-27",7.7,7.83,7.7,7.77,14000.0],["2008-02-28",7.75,7.75,7.61,7.7,14700.0],["2008-02-29",7.7,7.74,7.55,7.72,10400.0],["2008-03-03",7.65,7.7,7.65,7.69,9300.0],["2008-03-04",7.65,7.87,7.61,7.78,7200.0],["2008-03-05",7.78,7.79,7.61,7.7,6200.0],["2008-03-06",7.63,7.68,7.42,7.6,8800.0],["2008-03-07",7.53,7.54,7.27,7.3,12800.0],["2008-03-10",7.25,7.26,6.72,6.97,33900.0],["2008-03-11",6.97,7.21,6.97,7.0,29600.0],["2008-03-12",7.02,7.05,6.94,6.98,87500.0],["2008-03-13",6.97,7.16,6.96,7.16,12400.0],["2008-03-14",7.18,7.37,7.09,7.15,14000.0],["2008-03-17",7.09,7.2,7.09,7.2,4500.0],["2008-03-18",7.35,7.44,7.31,7.44,8400.0],["2008-03-19",7.48,7.54,7.4,7.48,3600.0],["2008-03-20",7.5,7.5,7.41,7.48,5600.0],["2008-03-24",7.38,7.55,7.35,7.54,7000.0],["2008-03-25",7.5,7.71,7.5,7.71,8700.0],["2008-03-26",7.63,7.66,7.5,7.55,17000.0],["2008-03-27",7.57,7.69,7.42,7.45,9400.0],["2008-03-28",7.38,7.48,7.31,7.4,12500.0],["2008-03-31",7.35,7.77,7.07,7.5,21200.0],["2008-04-01",7.49,7.5,7.26,7.42,14000.0],["2008-04-02",7.43,7.47,7.42,7.43,7700.0],["2008-04-03",7.38,7.48,7.28,7.43,9300.0],["2008-04-04",7.49,7.49,7.28,7.31,7500.0],["2008-04-07",7.28,7.35,7.11,7.11,12400.0],["2008-04-08",7.15,7.37,7.11,7.3,3600.0],["2008-04-09",7.31,7.35,7.22,7.27,3900.0],["2008-04-10",7.25,7.25,7.06,7.15,17300.0],["2008-04-11",7.2,7.25,7.06,7.07,6700.0],["2008-04-14",7.05,7.11,6.92,6.92,22300.0],["2008-04-15",7.02,7.08,6.86,6.86,9600.0],["2008-04-16",6.93,7.12,6.93,7.07,8000.0],["2008-04-17",7.07,7.18,7.06,7.18,5400.0],["2008-04-18",7.12,7.37,7.0,7.37,25700.0],["2008-04-21",7.31,7.36,7.25,7.27,5600.0],["2008-04-22",7.27,7.32,7.27,7.29,3800.0],["2008-04-23",7.27,7.39,7.22,7.25,18100.0],["2008-04-24",7.3,7.4,7.29,7.37,20200.0],["2008-04-25",7.3,7.38,7.25,7.38,21400.0],["2008-04-28",7.37,7.4,7.36,7.4,13400.0],["2008-04-29",7.42,7.5,7.39,7.49,7500.0],["2008-04-30",7.45,7.7,7.43,7.7,14500.0],["2008-05-01",7.74,7.75,7.44,7.55,9200.0],["2008-05-02",7.52,7.65,7.52,7.61,10200.0],["2008-05-05",7.75,7.78,7.23,7.62,41300.0],["2008-05-06",7.65,7.68,7.47,7.47,8000.0],["2008-05-07",7.41,7.53,7.41,7.45,7600.0],["2008-05-08",7.45,7.5,7.26,7.36,7600.0],["2008-05-09",7.24,7.43,7.24,7.4,5800.0],["2008-05-12",7.32,7.49,7.25,7.49,7900.0],["2008-05-13",7.49,7.55,7.23,7.35,34400.0],["2008-05-14",7.29,7.43,7.29,7.35,3700.0],["2008-05-15",7.39,7.39,7.25,7.35,9400.0],["2008-05-16",7.29,7.5,7.18,7.5,6700.0],["2008-05-19",7.45,7.5,7.45,7.5,8300.0],["2008-05-20",7.4,7.69,7.32,7.69,25500.0],["2008-05-21",7.64,7.67,7.58,7.6,8000.0],["2008-05-22",7.62,7.69,7.6,7.68,15600.0],["2008-05-23",7.75,8.76,7.75,8.27,100300.0],["2008-05-27",8.2,8.48,8.2,8.37,30900.0],["2008-05-28",8.31,8.32,8.26,8.3,20900.0],["2008-05-29",8.3,8.3,8.03,8.18,30600.0],["2008-05-30",8.29,8.45,8.12,8.12,17700.0],["2008-06-02",8.19,8.45,8.19,8.45,16700.0],["2008-06-03",8.47,8.95,8.47,8.95,25100.0],["2008-06-04",8.95,9.0,8.7,8.92,16800.0],["2008-06-05",8.91,8.95,8.6,8.68,33400.0],["2008-06-06",8.7,8.92,8.68,8.89,28300.0],["2008-06-09",8.83,8.87,8.61,8.75,36500.0],["2008-06-10",8.72,9.0,8.72,8.92,47000.0],["2008-06-11",9.02,9.02,8.7,8.87,37900.0],["2008-06-12",8.93,9.02,8.71,8.86,13800.0],["2008-06-13",8.9,9.14,8.9,9.0,18900.0],["2008-06-16",9.0,9.19,8.99,9.0,20100.0],["2008-06-17",9.05,9.05,8.92,9.04,4400.0],["2008-06-18",9.01,9.03,8.89,8.94,19000.0],["2008-06-19",8.98,9.0,8.9,8.95,5600.0],["2008-06-20",8.91,9.0,8.77,8.78,18500.0],["2008-06-23",8.83,8.85,8.78,8.84,10700.0],["2008-06-24",8.82,8.82,8.5,8.8,16400.0],["2008-06-25",8.85,8.85,8.73,8.74,6700.0],["2008-06-26",8.82,8.82,8.6,8.6,20100.0],["2008-06-27",8.55,8.7,7.95,8.69,38800.0],["2008-06-30",8.55,8.74,8.48,8.68,17800.0],["2008-07-01",8.54,8.61,8.3,8.57,6200.0],["2008-07-02",8.6,8.72,8.35,8.36,14400.0],["2008-07-03",8.35,8.45,8.28,8.44,5200.0],["2008-07-07",8.48,8.48,7.96,8.24,21000.0],["2008-07-08",8.16,8.55,8.16,8.55,16000.0],["2008-07-09",8.58,8.6,8.42,8.43,21400.0],["2008-07-10",8.43,8.49,7.52,7.97,79800.0],["2008-07-11",7.93,8.26,7.7,8.1,39900.0],["2008-07-14",8.03,8.03,7.5,7.58,39000.0],["2008-07-15",7.43,8.01,7.35,8.01,44600.0],["2008-07-16",7.8,8.03,7.75,7.93,38500.0],["2008-07-17",7.86,8.03,7.86,7.99,28700.0],["2008-07-18",8.0,8.35,8.0,8.25,36200.0],["2008-07-21",8.18,8.25,8.16,8.25,6100.0],["2008-07-22",8.18,8.3,8.15,8.17,14900.0],["2008-07-23",8.08,8.25,8.04,8.23,35300.0],["2008-07-24",8.25,8.83,8.24,8.65,38300.0],["2008-07-25",8.72,8.77,8.05,8.45,18200.0],["2008-07-28",8.52,8.52,8.19,8.35,37400.0],["2008-07-29",8.5,9.21,8.5,8.98,65200.0],["2008-07-30",8.98,8.99,8.93,8.95,14000.0],["2008-07-31",8.95,8.99,8.89,8.97,25900.0],["2008-08-01",9.0,9.0,8.82,8.99,6300.0],["2008-08-04",8.8,8.95,8.8,8.95,8200.0],["2008-08-05",8.95,8.95,8.81,8.83,64400.0],["2008-08-06",8.98,9.0,8.84,8.9,44600.0],["2008-08-07",8.99,8.99,8.85,8.89,26400.0],["2008-08-08",8.95,8.95,8.83,8.9,27400.0],["2008-08-11",8.87,8.9,8.67,8.71,160300.0],["2008-08-12",8.73,8.8,8.66,8.75,59900.0],["2008-08-13",8.72,8.77,8.71,8.71,133000.0],["2008-08-14",8.78,8.79,8.69,8.7,43500.0],["2008-08-15",8.7,8.78,8.7,8.75,13500.0],["2008-08-18",8.75,8.84,8.66,8.75,42700.0],["2008-08-19",8.82,8.82,8.71,8.76,59600.0],["2008-08-20",8.75,8.8,8.71,8.76,35200.0],["2008-08-21",8.75,8.94,8.75,8.87,48100.0],["2008-08-22",8.92,8.99,8.87,8.98,67300.0],["2008-08-25",8.99,9.08,8.96,8.97,35300.0],["2008-08-26",9.01,9.27,9.0,9.16,250100.0],["2008-08-27",9.1,9.3,9.1,9.25,55600.0],["2008-08-28",9.32,9.32,8.9,8.94,25200.0],["2008-08-29",8.87,9.0,8.8,8.95,27100.0],["2008-09-02",8.86,9.05,8.86,8.98,56300.0],["2008-09-03",8.98,9.17,8.97,9.15,23400.0],["2008-09-04",9.19,9.21,8.92,9.05,33700.0],["2008-09-05",8.98,9.13,8.97,9.06,37600.0],["2008-09-08",9.0,9.45,8.95,9.02,50200.0],["2008-09-09",9.09,9.21,8.85,8.88,41700.0],["2008-09-10",8.79,9.07,8.72,9.01,27500.0],["2008-09-11",8.95,8.95,8.73,8.76,45300.0],["2008-09-12",8.69,8.79,8.69,8.71,12100.0],["2008-09-15",8.64,9.0,8.46,8.87,23000.0],["2008-09-16",8.96,8.96,8.49,8.61,16900.0],["2008-09-17",8.54,8.6,8.01,8.1,25400.0],["2008-09-18",8.0,8.83,7.41,7.68,40300.0],["2008-09-19",7.73,8.06,7.73,7.99,59700.0],["2008-09-22",8.02,8.44,7.33,7.35,47800.0],["2008-09-23",7.4,7.81,7.32,7.58,28700.0],["2008-09-24",7.7,7.71,7.5,7.5,8000.0],["2008-09-25",7.4,7.56,7.2,7.21,18700.0],["2008-09-26",7.26,7.47,7.15,7.47,17600.0],["2008-09-29",7.16,7.16,6.56,6.56,52100.0],["2008-09-30",6.58,7.25,6.58,7.25,22500.0],["2008-10-01",7.31,7.55,7.24,7.25,8200.0],["2008-10-02",7.37,7.37,6.93,6.95,29000.0],["2008-10-03",7.07,7.5,7.07,7.11,34800.0],["2008-10-06",7.04,7.04,6.3,6.34,23800.0],["2008-10-07",6.41,6.69,6.12,6.14,46100.0],["2008-10-08",6.02,6.02,5.35,5.92,73700.0],["2008-10-09",5.99,6.34,5.6,5.64,52100.0],["2008-10-10",5.21,5.65,4.96,5.64,69800.0],["2008-10-13",5.75,5.9,5.61,5.67,26900.0],["2008-10-14",5.79,6.15,5.55,5.55,68300.0],["2008-10-15",5.64,5.68,5.41,5.41,32700.0],["2008-10-16",5.27,5.7,5.24,5.65,38900.0],["2008-10-17",5.6,6.23,5.59,6.15,29800.0],["2008-10-20",6.12,6.49,6.1,6.25,37600.0],["2008-10-21",6.2,6.26,6.1,6.24,19200.0],["2008-10-22",6.25,6.3,6.04,6.07,35100.0],["2008-10-23",6.01,6.05,5.63,5.69,40600.0],["2008-10-24",5.2,6.01,5.2,5.46,18000.0],["2008-10-27",5.52,5.52,5.34,5.43,20900.0],["2008-10-28",5.39,5.52,5.28,5.41,20800.0],["2008-10-29",5.33,5.34,5.13,5.29,15000.0],["2008-10-30",5.33,5.34,5.15,5.27,30300.0],["2008-10-31",5.21,5.49,5.1,5.1,60000.0],["2008-11-03",5.15,5.43,5.15,5.25,26600.0],["2008-11-04",5.32,5.45,5.16,5.24,45300.0],["2008-11-05",5.25,5.36,5.2,5.2,27200.0],["2008-11-06",5.19,5.19,5.0,5.08,29600.0],["2008-11-07",5.1,5.28,4.95,5.15,46900.0],["2008-11-10",5.22,5.25,5.18,5.22,6900.0],["2008-11-11",5.3,5.46,4.86,5.1,35600.0],["2008-11-12",5.03,5.1,4.86,4.97,46500.0],["2008-11-13",4.99,5.18,4.92,5.0,38400.0],["2008-11-14",5.0,5.04,4.94,4.99,11900.0],["2008-11-17",5.2,5.31,4.49,4.7,68900.0],["2008-11-18",4.67,4.8,4.02,4.8,104300.0],["2008-11-19",4.76,4.76,4.03,4.47,33200.0],["2008-11-20",4.38,4.6,4.15,4.6,35800.0],["2008-11-21",4.55,4.62,4.09,4.6,35100.0],["2008-11-24",4.53,4.86,4.45,4.76,24700.0],["2008-11-25",4.7,4.7,4.4,4.54,17300.0],["2008-11-26",4.52,5.2,4.51,4.75,41500.0],["2008-11-28",4.82,5.14,4.82,5.03,3300.0],["2008-12-01",5.13,5.13,4.3,4.3,20200.0],["2008-12-02",4.33,4.92,4.3,4.9,36900.0],["2008-12-03",4.91,5.33,4.91,5.25,18600.0],["2008-12-04",4.9,5.21,4.89,4.9,25600.0],["2008-12-05",4.83,4.87,4.81,4.84,1300.0],["2008-12-08",4.91,5.02,4.9,5.0,7400.0],["2008-12-09",5.13,5.17,4.89,4.95,36500.0],["2008-12-10",5.02,5.29,4.92,5.1,48100.0],["2008-12-11",5.06,5.1,4.39,4.51,115300.0],["2008-12-12",4.45,4.9,4.4,4.62,119700.0],["2008-12-15",4.64,4.84,3.77,4.45,144400.0],["2008-12-16",4.2,4.83,4.07,4.78,214500.0],["2008-12-17",4.78,4.86,4.4,4.84,159700.0],["2008-12-18",4.84,5.39,4.43,4.62,174600.0],["2008-12-19",4.82,5.03,4.44,5.0,221800.0],["2008-12-22",4.95,5.29,4.57,4.86,252200.0],["2008-12-23",4.81,5.05,4.48,4.79,260600.0],["2008-12-24",4.85,5.1,4.61,4.77,176900.0],["2008-12-26",4.79,4.89,4.41,4.55,272000.0],["2008-12-29",4.62,4.69,3.88,4.24,257600.0],["2008-12-30",4.25,4.75,4.06,4.66,196400.0],["2008-12-31",4.69,6.05,4.53,6.05,195500.0],["2009-01-02",5.95,5.95,5.32,5.36,182400.0],["2009-01-05",5.35,5.61,5.25,5.38,206600.0],["2009-01-06",5.48,5.76,5.38,5.65,116800.0],["2009-01-07",5.66,5.72,5.35,5.38,161100.0],["2009-01-08",5.43,5.9,5.24,5.9,177000.0],["2009-01-09",5.68,5.68,5.28,5.36,31100.0],["2009-01-12",5.12,5.21,4.77,5.21,26800.0],["2009-01-13",5.17,5.45,5.13,5.45,9000.0],["2009-01-14",5.0,5.0,4.6,4.83,54200.0],["2009-01-15",4.88,4.89,4.61,4.78,46400.0],["2009-01-16",4.84,4.84,4.63,4.84,33100.0],["2009-01-20",5.01,5.04,4.65,4.68,80700.0],["2009-01-21",4.8,4.82,4.61,4.79,97600.0],["2009-01-22",4.78,4.85,4.48,4.48,31000.0],["2009-01-23",4.59,4.59,4.29,4.42,35300.0],["2009-01-26",4.47,4.84,4.39,4.53,70800.0],["2009-01-27",4.64,4.8,4.59,4.62,49700.0],["2009-01-28",4.69,4.69,4.61,4.63,31500.0],["2009-01-29",4.56,4.7,4.35,4.43,59100.0],["2009-01-30",4.37,4.44,4.08,4.11,46800.0],["2009-02-02",4.15,4.15,4.01,4.1,26500.0],["2009-02-03",4.17,4.17,3.85,4.0,42200.0],["2009-02-04",3.98,3.99,3.9,3.91,11300.0],["2009-02-05",3.99,3.99,3.83,3.88,31700.0],["2009-02-06",3.83,3.99,3.62,3.95,34300.0],["2009-02-09",3.95,4.0,3.92,3.95,24300.0],["2009-02-10",4.0,4.0,3.83,3.95,29900.0],["2009-02-11",4.0,4.0,3.79,3.86,23100.0],["2009-02-12",3.79,3.93,3.75,3.91,29100.0],["2009-02-13",3.9,4.09,3.87,3.92,27900.0],["2009-02-17",3.87,3.87,3.75,3.79,9500.0],["2009-02-18",3.86,3.93,3.76,3.82,12900.0],["2009-02-19",3.89,3.92,3.74,3.83,34300.0],["2009-02-20",3.82,3.84,3.71,3.74,14400.0],["2009-02-23",3.75,3.87,3.67,3.67,48900.0],["2009-02-24",3.73,3.73,3.65,3.69,11700.0],["2009-02-25",3.68,3.74,3.61,3.66,26200.0],["2009-02-26",3.73,4.28,3.71,4.16,42300.0],["2009-02-27",4.14,4.61,3.98,4.13,14300.0],["2009-03-02",4.03,4.13,3.87,3.95,12500.0],["2009-03-03",3.86,4.02,3.68,3.73,17000.0],["2009-03-04",3.73,3.85,3.67,3.71,12100.0],["2009-03-05",3.7,3.79,3.63,3.76,12800.0],["2009-03-06",3.79,3.8,3.4,3.53,43500.0],["2009-03-09",3.48,3.55,3.4,3.49,25600.0],["2009-03-10",3.51,3.68,3.41,3.5,14600.0],["2009-03-11",3.45,3.45,3.2,3.38,14500.0],["2009-03-12",3.43,3.54,3.39,3.44,14600.0],["2009-03-13",3.51,3.51,3.27,3.44,5600.0],["2009-03-16",3.49,3.64,3.49,3.6,15700.0],["2009-03-17",3.51,3.93,3.51,3.8,16300.0],["2009-03-18",3.8,3.88,3.63,3.82,5500.0],["2009-03-19",3.82,3.87,3.75,3.85,3800.0],["2009-03-20",3.92,4.28,3.92,4.23,19100.0],["2009-03-23",4.29,4.44,4.06,4.18,31500.0],["2009-03-24",4.18,4.37,4.1,4.37,23100.0],["2009-03-25",4.37,4.47,4.26,4.36,9200.0],["2009-03-26",4.39,4.43,4.36,4.41,7400.0],["2009-03-27",4.37,4.41,4.36,4.37,1600.0],["2009-03-30",4.41,4.48,4.29,4.38,9300.0],["2009-03-31",4.39,4.5,4.27,4.39,32100.0],["2009-04-01",4.44,4.44,4.34,4.44,91300.0],["2009-04-02",4.49,4.5,4.41,4.47,3400.0],["2009-04-03",4.47,4.7,4.47,4.65,9300.0],["2009-04-06",4.65,4.72,4.61,4.72,25300.0],["2009-04-07",4.58,4.67,4.57,4.64,3800.0],["2009-04-08",4.66,5.01,4.64,4.83,16800.0],["2009-04-09",4.84,4.85,4.73,4.78,11400.0],["2009-04-13",4.66,4.66,3.89,4.45,13300.0],["2009-04-14",4.5,4.5,4.2,4.29,24200.0],["2009-04-15",4.21,4.22,3.85,4.0,42700.0],["2009-04-16",4.0,4.04,3.95,3.95,15800.0],["2009-04-17",4.0,4.0,3.7,3.8,56400.0],["2009-04-20",3.79,3.79,3.49,3.55,94200.0],["2009-04-21",3.54,3.99,3.22,3.7,42200.0],["2009-04-22",3.6,4.35,3.46,4.23,34800.0],["2009-04-23",4.31,4.32,4.21,4.27,12300.0],["2009-04-24",4.37,4.4,4.25,4.31,24200.0],["2009-04-27",4.31,4.54,4.14,4.28,7500.0],["2009-04-28",4.22,4.26,4.12,4.12,7400.0],["2009-04-29",4.16,4.25,4.13,4.13,15000.0],["2009-04-30",4.17,4.2,4.13,4.2,8000.0],["2009-05-01",4.19,4.2,4.11,4.12,5500.0],["2009-05-04",4.16,4.16,4.12,4.15,5900.0],["2009-05-05",4.18,4.19,4.12,4.17,8000.0],["2009-05-06",4.17,4.23,4.17,4.18,23800.0],["2009-05-07",4.2,4.24,4.15,4.17,35400.0],["2009-05-08",4.17,4.2,4.07,4.17,21200.0],["2009-05-11",4.2,4.45,4.16,4.42,16200.0],["2009-05-12",4.31,4.44,4.31,4.33,10500.0],["2009-05-13",4.38,4.45,4.27,4.39,23700.0],["2009-05-14",4.35,4.64,4.35,4.6,16700.0],["2009-05-15",4.52,4.85,4.52,4.65,19500.0],["2009-05-18",4.64,4.71,4.63,4.7,8900.0],["2009-05-19",4.64,4.87,4.64,4.87,10400.0],["2009-05-20",4.85,5.27,4.76,5.27,34600.0],["2009-05-21",5.2,5.39,5.04,5.15,25100.0],["2009-05-22",5.29,5.38,5.17,5.38,8000.0],["2009-05-26",5.43,5.67,5.25,5.67,32500.0],["2009-05-27",5.65,5.69,5.64,5.65,16100.0],["2009-05-28",5.57,5.57,5.48,5.52,5700.0],["2009-05-29",5.47,5.65,5.42,5.65,10300.0],["2009-06-01",5.6,6.0,5.55,5.93,53100.0],["2009-06-02",5.83,5.87,5.73,5.73,4000.0],["2009-06-03",5.73,5.75,5.67,5.7,16600.0],["2009-06-04",5.7,5.7,5.6,5.66,4700.0],["2009-06-05",5.6,5.71,5.56,5.64,13200.0],["2009-06-08",5.64,5.7,5.59,5.66,12400.0],["2009-06-09",5.61,5.7,5.58,5.65,4600.0],["2009-06-10",5.71,5.71,5.61,5.7,17600.0],["2009-06-11",5.7,6.22,5.66,6.0,25700.0],["2009-06-12",5.89,6.09,5.84,6.09,23300.0],["2009-06-15",6.01,6.01,5.8,5.8,7600.0],["2009-06-16",5.75,5.89,5.4,5.71,31200.0],["2009-06-17",5.79,5.93,5.71,5.93,48300.0],["2009-06-18",5.86,5.86,5.68,5.85,33900.0],["2009-06-19",5.87,6.0,5.87,6.0,21300.0],["2009-06-22",6.0,6.0,5.83,6.0,36400.0],["2009-06-23",6.04,6.3,6.0,6.22,18700.0],["2009-06-24",6.2,6.24,5.95,6.23,29300.0],["2009-06-25",6.2,6.39,6.1,6.39,40200.0],["2009-06-26",6.33,7.24,6.27,7.01,1229300.0],["2009-06-29",6.94,6.94,6.45,6.73,72600.0],["2009-06-30",6.75,6.89,6.23,6.23,39900.0],["2009-07-01",6.32,6.77,6.1,6.69,31600.0],["2009-07-02",6.67,6.67,5.95,5.95,33300.0],["2009-07-06",5.98,6.51,5.95,6.07,44200.0],["2009-07-07",6.07,6.42,6.06,6.25,20600.0],["2009-07-08",6.25,6.98,6.13,6.62,51500.0],["2009-07-09",6.74,6.94,6.46,6.68,41600.0],["2009-07-10",6.15,6.15,5.7,6.06,91900.0],["2009-07-13",6.02,6.02,5.85,5.92,54200.0],["2009-07-14",5.92,5.92,5.62,5.73,26600.0],["2009-07-15",5.73,6.1,5.61,6.08,26800.0],["2009-07-16",6.09,6.09,5.93,6.05,22900.0],["2009-07-17",6.05,6.34,5.95,6.29,40700.0],["2009-07-20",6.3,6.34,6.14,6.21,27700.0],["2009-07-21",6.23,6.33,6.15,6.32,47400.0],["2009-07-22",6.28,6.36,6.21,6.36,24900.0],["2009-07-23",6.34,6.57,6.27,6.55,39400.0],["2009-07-24",6.53,6.55,6.36,6.49,15900.0],["2009-07-27",6.47,6.67,6.4,6.59,15800.0],["2009-07-28",6.59,6.74,6.51,6.63,28000.0],["2009-07-29",6.63,6.64,6.27,6.3,23900.0],["2009-07-30",6.35,6.64,6.29,6.53,175600.0],["2009-07-31",6.53,6.56,6.42,6.49,38300.0],["2009-08-03",6.54,6.54,6.19,6.26,13300.0],["2009-08-04",6.26,6.26,6.0,6.12,14600.0],["2009-08-05",6.1,6.1,5.98,6.0,19500.0],["2009-08-06",6.0,6.0,5.66,5.76,18100.0],["2009-08-07",5.75,5.77,5.65,5.76,36800.0],["2009-08-10",5.74,5.77,5.64,5.74,24200.0],["2009-08-11",5.74,5.79,5.63,5.63,9700.0],["2009-08-12",5.64,5.74,5.64,5.7,15700.0],["2009-08-13",5.7,5.73,5.67,5.69,7300.0],["2009-08-14",5.69,5.79,5.56,5.56,22100.0],["2009-08-17",5.54,5.7,5.3,5.61,14100.0],["2009-08-18",5.63,5.74,5.47,5.56,35600.0],["2009-08-19",5.55,5.66,5.45,5.66,18100.0],["2009-08-20",5.67,5.72,5.48,5.54,15400.0],["2009-08-21",5.67,5.77,5.58,5.77,39300.0],["2009-08-24",5.77,5.98,5.77,5.94,11600.0],["2009-08-25",5.94,6.08,5.77,5.8,11100.0],["2009-08-26",5.8,5.95,5.8,5.91,18600.0],["2009-08-27",5.91,5.91,5.72,5.9,22700.0],["2009-08-28",5.9,5.93,5.81,5.89,16300.0],["2009-08-31",5.89,5.89,5.54,5.54,31700.0],["2009-09-01",5.53,5.61,5.46,5.52,38600.0],["2009-09-02",5.54,5.65,5.45,5.48,15300.0],["2009-09-03",5.51,5.51,5.45,5.51,7600.0],["2009-09-04",5.49,5.59,5.4,5.43,11500.0],["2009-09-08",5.43,5.53,5.41,5.47,23600.0],["2009-09-09",5.46,5.52,5.4,5.49,15700.0],["2009-09-10",5.5,5.58,5.4,5.5,27000.0],["2009-09-11",5.5,5.73,5.5,5.62,12400.0],["2009-09-14",5.62,5.9,5.58,5.9,37800.0],["2009-09-15",5.91,6.06,5.84,5.9,12800.0],["2009-09-16",5.89,5.9,5.47,5.89,6700.0],["2009-09-17",5.9,5.9,5.78,5.9,24200.0],["2009-09-18",5.89,6.04,5.57,6.04,87800.0],["2009-09-21",6.0,6.03,5.6,5.67,46600.0],["2009-09-22",5.7,5.86,5.6,5.7,34800.0],["2009-09-23",5.75,5.83,5.66,5.7,29200.0],["2009-09-24",5.7,5.83,5.65,5.79,44200.0],["2009-09-25",5.76,5.86,5.68,5.86,33700.0],["2009-09-28",5.7,6.0,5.7,5.89,57600.0],["2009-09-29",5.9,6.0,5.64,5.79,62000.0],["2009-09-30",5.77,6.0,5.71,5.85,25800.0],["2009-10-01",5.82,5.82,5.42,5.42,45300.0],["2009-10-02",5.41,5.61,5.4,5.45,37300.0],["2009-10-05",5.47,5.64,5.43,5.55,26200.0],["2009-10-06",5.53,6.04,5.44,5.94,226900.0],["2009-10-07",5.88,5.95,5.51,5.73,60500.0],["2009-10-08",5.79,5.79,5.56,5.67,60400.0],["2009-10-09",5.71,6.26,5.71,5.92,86900.0],["2009-10-12",6.01,6.12,5.75,6.11,71600.0],["2009-10-13",6.1,6.12,5.95,6.1,42100.0],["2009-10-14",6.12,6.44,6.1,6.44,69500.0],["2009-10-15",6.39,6.39,6.09,6.21,19600.0],["2009-10-16",6.15,6.23,6.04,6.13,30100.0],["2009-10-19",6.2,6.2,5.94,5.97,18400.0],["2009-10-20",5.97,6.06,5.82,5.95,12000.0],["2009-10-21",5.96,6.11,5.79,5.83,33800.0],["2009-10-22",5.84,6.01,5.82,6.01,38200.0],["2009-10-23",6.0,6.0,5.74,5.74,34500.0],["2009-10-26",5.71,5.71,5.51,5.58,24800.0],["2009-10-27",5.6,5.75,5.57,5.59,25600.0],["2009-10-28",5.58,5.64,5.39,5.39,22200.0],["2009-10-29",5.42,5.52,5.2,5.27,46200.0],["2009-10-30",5.24,5.31,5.2,5.22,34900.0],["2009-11-02",5.02,5.22,4.76,5.17,54300.0],["2009-11-03",5.13,5.27,5.02,5.27,39800.0],["2009-11-04",5.31,5.49,5.17,5.32,27400.0],["2009-11-05",5.37,5.48,5.32,5.46,29400.0],["2009-11-06",5.45,5.46,5.3,5.41,29500.0],["2009-11-09",5.42,5.58,5.31,5.56,42800.0],["2009-11-10",5.5,5.89,5.5,5.71,70400.0],["2009-11-11",5.74,5.74,5.55,5.71,40600.0],["2009-11-12",5.72,5.78,5.6,5.74,38200.0],["2009-11-13",5.74,5.86,5.64,5.83,46800.0],["2009-11-16",5.88,5.93,5.75,5.93,55800.0],["2009-11-17",5.9,6.0,5.76,5.94,52300.0],["2009-11-18",5.94,5.97,5.75,5.83,20800.0],["2009-11-19",5.79,5.82,5.61,5.61,19500.0],["2009-11-20",5.6,5.64,5.38,5.47,52300.0],["2009-11-23",5.53,5.79,5.53,5.72,28600.0],["2009-11-24",5.73,5.79,5.39,5.62,35300.0],["2009-11-25",5.62,5.78,5.42,5.63,41500.0],["2009-11-27",5.49,5.59,5.34,5.36,21000.0],["2009-11-30",5.34,5.51,5.34,5.39,24300.0],["2009-12-01",5.45,5.71,5.22,5.43,51200.0],["2009-12-02",5.42,5.74,5.4,5.73,49100.0],["2009-12-03",5.75,5.79,5.59,5.76,80700.0],["2009-12-04",5.69,6.12,5.69,6.1,38100.0],["2009-12-07",6.09,6.24,6.0,6.23,27200.0],["2009-12-08",6.2,6.2,5.93,5.97,43800.0],["2009-12-09",5.97,6.0,5.8,5.87,11800.0],["2009-12-10",5.86,6.1,5.67,5.77,29800.0],["2009-12-11",5.8,6.1,5.7,5.82,23500.0],["2009-12-14",5.86,5.89,5.63,5.73,25100.0],["2009-12-15",5.74,6.04,5.68,5.68,38100.0],["2009-12-16",5.71,5.91,5.71,5.76,34700.0],["2009-12-17",5.74,5.86,5.48,5.55,36200.0],["2009-12-18",5.6,6.05,5.3,6.05,121600.0],["2009-12-21",5.92,6.03,5.69,5.75,34500.0],["2009-12-22",5.74,5.87,5.66,5.75,54500.0],["2009-12-23",5.6,5.8,5.49,5.63,77000.0],["2009-12-24",5.66,5.89,5.6,5.85,20500.0],["2009-12-28",5.84,6.1,5.73,6.08,68500.0],["2009-12-29",6.1,6.1,5.91,5.97,42100.0],["2009-12-30",5.97,6.02,5.84,6.02,26900.0],["2009-12-31",6.01,6.3,5.97,6.3,52000.0],["2010-01-04",6.24,6.3,6.2,6.23,51500.0],["2010-01-05",6.22,6.26,6.0,6.2,72800.0],["2010-01-06",6.16,6.19,6.01,6.1,118300.0],["2010-01-07",6.26,6.38,6.13,6.35,102200.0],["2010-01-08",6.39,6.39,6.25,6.28,55300.0],["2010-01-11",6.2,6.32,6.11,6.26,45000.0],["2010-01-12",6.25,6.27,6.16,6.22,16600.0],["2010-01-13",6.22,6.23,6.14,6.14,58400.0],["2010-01-14",6.11,6.22,6.09,6.15,39100.0],["2010-01-15",6.2,6.21,5.83,5.91,56500.0],["2010-01-19",5.93,6.05,5.84,5.89,29900.0],["2010-01-20",5.85,5.87,5.65,5.67,33100.0],["2010-01-21",5.66,5.75,5.53,5.54,69400.0],["2010-01-22",5.55,5.62,5.42,5.44,33600.0],["2010-01-25",5.45,5.49,5.41,5.45,36000.0],["2010-01-26",5.42,5.48,5.29,5.31,23300.0],["2010-01-27",5.27,5.44,5.27,5.34,14300.0],["2010-01-28",5.33,5.38,5.25,5.28,21000.0],["2010-01-29",5.3,5.3,5.21,5.24,46200.0],["2010-02-01",5.24,6.23,5.24,6.14,94700.0],["2010-02-02",6.16,6.16,5.66,5.77,60000.0],["2010-02-03",5.74,5.77,5.26,5.55,53900.0],["2010-02-04",5.51,5.65,5.06,5.36,41600.0],["2010-02-05",5.37,5.7,5.31,5.64,48600.0],["2010-02-08",5.62,5.65,5.45,5.55,44400.0],["2010-02-09",5.62,5.62,5.37,5.39,23200.0],["2010-02-10",5.35,5.38,5.28,5.34,12500.0],["2010-02-11",5.31,5.71,5.28,5.7,29400.0],["2010-02-12",5.67,6.15,5.63,6.11,24100.0],["2010-02-16",6.11,6.11,5.75,5.93,17900.0],["2010-02-17",5.95,6.03,5.85,6.03,24000.0],["2010-02-18",6.01,6.09,5.96,6.09,12900.0],["2010-02-19",6.09,6.13,5.91,5.96,32100.0],["2010-02-22",5.99,5.99,5.72,5.75,32100.0],["2010-02-23",5.76,5.88,5.73,5.82,33200.0],["2010-02-24",5.85,5.94,5.78,5.86,24900.0],["2010-02-25",5.79,5.9,5.76,5.9,19000.0],["2010-02-26",5.88,5.9,5.83,5.85,25800.0],["2010-03-01",5.86,5.89,5.75,5.86,19900.0],["2010-03-02",5.86,6.0,5.81,6.0,22700.0],["2010-03-03",6.0,6.15,5.9,6.09,39000.0],["2010-03-04",6.09,6.1,6.02,6.1,13000.0],["2010-03-05",6.11,6.19,6.09,6.18,21800.0],["2010-03-08",6.16,6.2,6.1,6.19,21000.0],["2010-03-09",6.19,6.19,6.1,6.13,15900.0],["2010-03-10",6.11,6.11,6.03,6.09,14000.0],["2010-03-11",6.05,6.13,6.03,6.04,10400.0],["2010-03-12",6.07,6.07,5.98,5.99,12400.0],["2010-03-15",6.0,6.02,5.89,5.96,22100.0],["2010-03-16",5.99,6.19,5.95,6.15,196200.0],["2010-03-17",6.14,7.01,6.08,6.74,132200.0],["2010-03-18",6.7,6.9,6.54,6.85,39500.0],["2010-03-19",7.21,7.38,6.84,7.21,91100.0],["2010-03-22",7.07,7.34,6.84,7.34,28000.0],["2010-03-23",7.37,7.74,7.37,7.72,49200.0],["2010-03-24",7.71,7.75,7.39,7.39,28900.0],["2010-03-25",7.43,7.62,7.34,7.38,27700.0],["2010-03-26",7.39,7.84,7.39,7.79,33900.0],["2010-03-29",7.9,8.0,7.83,7.92,43100.0],["2010-03-30",7.92,7.93,7.81,7.91,46000.0],["2010-03-31",7.85,7.94,7.84,7.94,34000.0],["2010-04-01",7.95,7.95,7.74,7.78,47100.0],["2010-04-05",7.76,7.95,7.69,7.93,48600.0],["2010-04-06",7.85,8.19,7.23,8.09,108700.0],["2010-04-07",8.0,8.06,7.71,7.99,118500.0],["2010-04-08",7.95,8.1,7.88,8.02,40900.0],["2010-04-09",7.99,8.11,7.87,8.06,45100.0],["2010-04-12",8.05,8.05,7.95,8.0,39800.0],["2010-04-13",7.85,8.02,7.81,7.92,58300.0],["2010-04-14",7.92,8.14,7.92,8.08,69100.0],["2010-04-15",8.05,8.05,7.76,7.86,17500.0],["2010-04-16",7.87,8.1,7.67,8.06,52800.0],["2010-04-19",8.05,8.07,7.78,7.97,21500.0],["2010-04-20",7.85,7.95,7.73,7.95,29500.0],["2010-04-21",7.93,7.95,7.76,7.9,23400.0],["2010-04-22",7.81,8.07,7.81,8.07,14300.0],["2010-04-23",8.05,8.08,7.92,8.04,26100.0],["2010-04-26",8.01,8.04,7.83,8.02,17000.0],["2010-04-27",7.7,7.94,7.7,7.75,29500.0],["2010-04-28",7.68,7.81,7.66,7.74,15700.0],["2010-04-29",7.77,7.97,7.66,7.95,20100.0],["2010-04-30",7.92,7.98,7.86,7.88,23900.0],["2010-05-03",7.88,8.09,7.74,8.09,41900.0],["2010-05-04",7.98,8.09,7.82,8.02,65400.0],["2010-05-05",7.96,8.04,7.7,7.98,63000.0],["2010-05-06",7.95,8.05,7.54,7.65,87200.0],["2010-05-07",7.62,7.75,7.26,7.33,24900.0],["2010-05-10",7.68,7.74,7.4,7.5,43800.0],["2010-05-11",7.44,7.76,7.4,7.63,32000.0],["2010-05-12",7.66,7.77,7.55,7.74,46400.0],["2010-05-13",7.7,7.82,7.58,7.71,28700.0],["2010-05-14",7.65,7.69,7.32,7.63,41300.0],["2010-05-17",7.68,7.74,7.34,7.7,41300.0],["2010-05-18",7.83,7.84,7.58,7.65,57600.0],["2010-05-19",7.62,7.78,7.4,7.53,46600.0],["2010-05-20",7.39,7.41,7.06,7.1,47200.0],["2010-05-21",7.0,7.18,6.81,7.13,48300.0],["2010-05-24",7.14,7.25,6.86,7.02,33500.0],["2010-05-25",6.89,6.99,6.76,6.83,47800.0],["2010-05-26",6.86,7.11,6.86,6.93,24900.0],["2010-05-27",7.07,7.21,6.91,7.2,43000.0],["2010-05-28",7.16,7.4,6.77,6.93,330400.0],["2010-06-01",6.86,7.08,6.81,6.81,35200.0],["2010-06-02",6.81,7.14,6.72,7.14,67400.0],["2010-06-03",7.12,7.18,6.96,7.13,55400.0],["2010-06-04",6.91,7.09,6.62,6.63,47200.0],["2010-06-07",6.64,6.73,6.42,6.44,36900.0],["2010-06-08",6.45,6.6,6.32,6.44,43400.0],["2010-06-09",6.53,6.62,6.29,6.35,51900.0],["2010-06-10",6.46,6.73,6.34,6.72,62500.0],["2010-06-11",6.66,6.79,6.57,6.79,39700.0],["2010-06-14",6.87,7.25,6.73,7.18,86900.0],["2010-06-15",7.27,7.4,7.03,7.4,82000.0],["2010-06-16",7.36,7.45,7.25,7.33,34500.0],["2010-06-17",7.4,7.44,7.04,7.42,44400.0],["2010-06-18",7.44,7.47,7.24,7.36,41600.0],["2010-06-21",7.52,7.52,7.0,7.07,20500.0],["2010-06-22",7.07,7.07,6.8,6.86,27400.0],["2010-06-23",6.84,6.84,6.63,6.77,20500.0],["2010-06-24",6.71,6.91,6.6,6.78,54400.0],["2010-06-25",6.8,6.97,6.58,6.71,268500.0],["2010-06-28",6.71,6.95,6.66,6.77,37700.0],["2010-06-29",6.64,6.75,6.52,6.53,64800.0],["2010-06-30",6.56,6.59,6.45,6.5,41500.0],["2010-07-01",6.5,6.71,6.45,6.62,56200.0],["2010-07-02",6.69,6.7,6.46,6.46,68800.0],["2010-07-06",6.6,6.65,6.06,6.07,88300.0],["2010-07-07",6.08,6.16,5.79,5.84,67100.0],["2010-07-08",5.91,6.1,5.75,5.88,48800.0],["2010-07-09",5.86,6.08,5.86,6.08,24400.0],["2010-07-12",6.08,6.3,6.08,6.14,27300.0],["2010-07-13",6.26,6.51,6.1,6.5,58600.0],["2010-07-14",6.46,6.7,6.4,6.43,29800.0],["2010-07-15",6.46,6.6,6.32,6.39,43500.0],["2010-07-16",6.35,6.35,5.99,6.0,46200.0],["2010-07-19",6.04,6.04,5.83,5.95,37900.0],["2010-07-20",5.86,6.14,5.86,6.12,32800.0],["2010-07-21",6.18,6.25,5.99,6.0,50700.0],["2010-07-22",6.0,6.09,5.82,6.09,46900.0],["2010-07-23",6.05,6.3,6.01,6.27,23100.0],["2010-07-26",6.27,6.27,6.12,6.23,45300.0],["2010-07-27",6.34,6.38,6.21,6.24,34700.0],["2010-07-28",6.21,6.34,6.11,6.16,29700.0],["2010-07-29",6.26,6.35,6.01,6.33,46000.0],["2010-07-30",6.23,6.29,6.14,6.23,53300.0],["2010-08-02",6.34,6.35,6.14,6.32,59100.0],["2010-08-03",6.31,6.52,6.12,6.43,43800.0],["2010-08-04",6.44,6.58,6.3,6.45,30700.0],["2010-08-05",6.37,6.43,6.18,6.18,18800.0],["2010-08-06",6.08,6.26,5.96,6.09,49300.0],["2010-08-09",6.15,6.25,6.02,6.24,17800.0],["2010-08-10",6.16,6.35,5.92,6.27,50400.0],["2010-08-11",6.14,6.28,5.9,5.92,81400.0],["2010-08-12",5.85,6.07,5.85,5.85,25400.0],["2010-08-13",5.82,5.82,5.51,5.51,46600.0],["2010-08-16",5.47,5.82,5.35,5.77,40300.0],["2010-08-17",5.84,6.12,5.8,6.03,54600.0],["2010-08-18",6.01,6.43,6.01,6.35,35100.0],["2010-08-19",6.35,6.47,5.92,6.02,61200.0],["2010-08-20",5.98,6.01,5.71,5.96,38800.0],["2010-08-23",6.02,6.1,5.78,5.8,32900.0],["2010-08-24",5.72,5.84,5.66,5.73,25800.0],["2010-08-25",5.71,6.03,5.6,6.02,28400.0],["2010-08-26",6.02,6.42,6.02,6.3,32500.0],["2010-08-27",6.38,6.93,6.3,6.58,103700.0],["2010-08-30",6.53,6.69,6.28,6.3,25600.0],["2010-08-31",6.31,6.32,6.1,6.1,28200.0],["2010-09-01",6.21,6.48,6.17,6.47,25700.0],["2010-09-02",6.4,6.46,6.06,6.22,35000.0],["2010-09-03",6.28,6.4,6.18,6.38,17700.0],["2010-09-07",6.38,6.44,6.25,6.37,17700.0],["2010-09-08",6.43,6.74,6.38,6.69,26700.0],["2010-09-09",6.76,6.83,6.61,6.81,22300.0],["2010-09-10",6.81,6.85,6.7,6.78,17500.0],["2010-09-13",6.81,7.08,6.78,7.0,42100.0],["2010-09-14",7.0,7.0,6.76,6.78,27000.0],["2010-09-15",6.77,7.81,6.74,7.45,66200.0],["2010-09-16",7.48,7.71,7.29,7.69,73600.0],["2010-09-17",7.79,7.79,7.55,7.57,38400.0],["2010-09-20",7.6,7.94,7.43,7.93,40300.0],["2010-09-21",7.9,7.95,7.62,7.82,29700.0],["2010-09-22",7.82,7.82,7.5,7.65,23000.0],["2010-09-23",7.58,7.65,7.52,7.52,19700.0],["2010-09-24",7.61,7.82,7.52,7.8,36800.0],["2010-09-27",7.82,7.82,7.67,7.74,6800.0],["2010-09-28",7.78,7.87,7.65,7.87,10500.0],["2010-09-29",7.82,7.84,7.77,7.84,15300.0],["2010-09-30",7.85,7.95,7.79,7.95,26000.0],["2010-10-01",8.0,8.0,7.85,7.95,26500.0],["2010-10-04",7.9,7.95,7.58,7.58,27400.0],["2010-10-05",7.69,7.93,7.6,7.85,44400.0],["2010-10-06",7.82,7.99,7.8,7.96,21300.0],["2010-10-07",7.99,7.99,7.73,7.73,32900.0],["2010-10-08",7.76,7.96,7.56,7.92,19400.0],["2010-10-11",7.9,7.95,7.85,7.94,14200.0],["2010-10-12",7.88,7.96,7.84,7.94,8800.0],["2010-10-13",7.96,7.97,7.86,7.9,31000.0],["2010-10-14",7.9,8.08,7.86,8.05,25100.0],["2010-10-15",8.1,8.14,7.94,8.1,37300.0],["2010-10-18",8.05,8.3,7.86,8.28,30300.0],["2010-10-19",8.13,8.38,8.12,8.23,24300.0],["2010-10-20",8.3,8.39,8.22,8.34,13300.0],["2010-10-21",8.41,8.44,8.28,8.42,17100.0],["2010-10-22",8.43,8.47,8.4,8.47,7600.0],["2010-10-25",8.5,8.51,8.42,8.46,19800.0],["2010-10-26",8.39,8.45,8.28,8.31,10200.0],["2010-10-27",8.23,8.32,8.07,8.18,12100.0],["2010-10-28",8.28,8.39,8.23,8.36,6500.0],["2010-10-29",8.3,8.44,8.3,8.38,12100.0],["2010-11-01",8.41,8.41,8.18,8.18,15200.0],["2010-11-02",8.31,8.54,8.31,8.52,39400.0],["2010-11-03",8.49,8.61,8.43,8.61,14900.0],["2010-11-04",8.72,9.3,8.65,9.21,65100.0],["2010-11-05",9.14,9.27,8.85,9.26,36300.0],["2010-11-08",9.19,9.19,8.6,8.63,56500.0],["2010-11-09",8.67,8.72,8.44,8.5,26600.0],["2010-11-10",8.6,8.62,8.33,8.58,116800.0],["2010-11-11",8.51,8.51,8.12,8.14,23000.0],["2010-11-12",8.1,8.12,7.87,7.98,54400.0],["2010-11-15",7.65,8.0,7.56,7.95,24200.0],["2010-11-16",7.85,7.85,7.62,7.67,30400.0],["2010-11-17",7.71,7.77,7.31,7.48,123000.0],["2010-11-18",7.6,8.01,7.6,7.9,40800.0],["2010-11-19",7.9,8.01,7.81,7.96,59000.0],["2010-11-22",7.79,7.99,7.63,7.97,43000.0],["2010-11-23",7.9,8.09,7.81,8.04,62300.0],["2010-11-24",8.14,8.22,7.97,8.13,48500.0],["2010-11-26",7.94,8.06,7.81,8.0,9400.0],["2010-11-29",7.92,8.23,7.75,8.2,27100.0],["2010-11-30",8.08,8.23,7.86,8.03,39400.0],["2010-12-01",8.21,8.21,8.04,8.18,39800.0],["2010-12-02",8.21,8.23,8.04,8.07,41300.0],["2010-12-03",8.06,8.23,7.98,8.23,54500.0],["2010-12-06",8.17,8.64,8.17,8.55,18200.0],["2010-12-07",8.66,9.09,8.55,9.05,29400.0],["2010-12-08",9.09,9.2,8.96,9.13,67300.0],["2010-12-09",9.24,9.25,9.13,9.21,81900.0],["2010-12-10",9.2,9.21,8.8,9.1,54700.0],["2010-12-13",9.09,9.45,9.07,9.45,59000.0],["2010-12-14",9.43,9.55,9.13,9.49,36900.0],["2010-12-15",9.44,9.44,9.1,9.33,44300.0],["2010-12-16",9.34,9.34,9.14,9.24,49600.0],["2010-12-17",9.24,9.24,9.02,9.21,87000.0],["2010-12-20",9.18,9.33,9.11,9.27,29300.0],["2010-12-21",9.34,9.37,9.2,9.33,34900.0],["2010-12-22",9.39,9.39,9.08,9.28,42600.0],["2010-12-23",9.24,9.24,8.87,9.04,28100.0],["2010-12-27",8.97,9.11,8.88,9.02,31000.0],["2010-12-28",9.0,9.0,8.81,8.86,15700.0],["2010-12-29",8.86,8.91,8.84,8.89,13100.0],["2010-12-30",8.86,8.87,8.8,8.8,22100.0],["2010-12-31",8.81,8.81,8.49,8.59,43000.0],["2011-01-03",8.72,8.81,8.61,8.75,33100.0],["2011-01-04",8.79,8.79,8.59,8.61,26700.0],["2011-01-05",8.62,8.77,8.33,8.68,66400.0],["2011-01-06",8.82,8.91,8.03,8.35,73700.0],["2011-01-07",8.33,8.35,8.1,8.25,49100.0],["2011-01-10",8.28,8.37,8.15,8.3,54400.0],["2011-01-11",8.32,8.4,8.21,8.28,11800.0],["2011-01-12",8.37,8.61,8.21,8.45,28700.0],["2011-01-13",8.47,8.49,8.3,8.4,22400.0],["2011-01-14",8.41,8.46,8.11,8.43,32300.0],["2011-01-18",8.38,8.55,8.29,8.53,18500.0],["2011-01-19",8.47,8.47,8.27,8.27,26800.0],["2011-01-20",8.2,8.28,8.19,8.21,15100.0],["2011-01-21",8.24,8.28,8.11,8.12,27400.0],["2011-01-24",8.15,8.25,8.12,8.17,8000.0],["2011-01-25",8.09,8.35,8.09,8.3,22800.0],["2011-01-26",8.33,8.54,8.29,8.52,11600.0],["2011-01-27",8.53,8.53,8.32,8.34,16300.0],["2011-01-28",8.31,8.37,7.85,7.88,42200.0],["2011-01-31",7.83,8.03,7.77,7.83,21400.0],["2011-02-01",7.77,8.45,7.77,8.44,18900.0],["2011-02-02",8.38,8.4,8.27,8.3,7100.0],["2011-02-03",8.2,8.28,8.01,8.16,13700.0],["2011-02-04",8.13,8.13,7.63,7.67,37500.0],["2011-02-07",7.67,7.76,7.65,7.7,25600.0],["2011-02-08",7.66,7.9,7.64,7.9,15200.0],["2011-02-09",7.83,7.89,7.77,7.87,9100.0],["2011-02-10",7.85,8.05,7.77,7.99,14200.0],["2011-02-11",7.91,8.31,7.91,8.1,30500.0],["2011-02-14",8.06,8.26,8.06,8.21,8700.0],["2011-02-15",8.19,8.22,8.13,8.19,8400.0],["2011-02-16",8.19,8.27,8.12,8.19,14500.0],["2011-02-17",8.2,8.22,8.06,8.21,12300.0],["2011-02-18",8.29,8.33,8.22,8.29,17700.0],["2011-02-22",8.16,8.23,7.98,8.0,18900.0],["2011-02-23",8.07,8.07,7.62,7.62,21700.0],["2011-02-24",7.66,7.72,7.26,7.61,60400.0],["2011-02-25",7.61,8.14,7.53,8.07,26700.0],["2011-02-28",8.07,8.21,7.99,8.13,9900.0],["2011-03-01",8.2,8.2,7.84,7.93,41900.0],["2011-03-02",7.9,8.05,7.9,8.03,37300.0],["2011-03-03",8.15,8.45,8.04,8.2,79200.0],["2011-03-04",8.2,8.2,8.09,8.14,15300.0],["2011-03-07",8.2,8.2,8.04,8.11,25500.0],["2011-03-08",8.11,8.54,8.11,8.48,20500.0],["2011-03-09",8.43,8.56,8.22,8.53,13300.0],["2011-03-10",8.4,8.47,8.13,8.22,48600.0],["2011-03-11",8.17,8.25,8.02,8.14,50700.0],["2011-03-14",8.05,8.19,8.0,8.06,19900.0],["2011-03-15",7.79,7.84,6.91,7.17,66000.0],["2011-03-16",7.09,7.24,7.01,7.14,23700.0],["2011-03-17",7.28,7.28,7.0,7.08,42300.0],["2011-03-18",7.1,7.28,7.0,7.28,88300.0],["2011-03-21",7.35,7.61,7.25,7.5,51000.0],["2011-03-22",7.52,7.74,7.44,7.57,14100.0],["2011-03-23",7.51,7.8,7.42,7.79,18000.0],["2011-03-24",7.8,7.94,7.8,7.94,25400.0],["2011-03-25",7.98,8.26,7.94,8.2,19800.0],["2011-03-28",8.22,8.23,8.1,8.2,10900.0],["2011-03-29",8.17,8.37,8.12,8.37,19400.0],["2011-03-30",8.49,8.62,8.38,8.55,18300.0],["2011-03-31",8.57,8.77,8.57,8.66,32800.0],["2011-04-01",8.85,9.39,8.79,9.1,70200.0],["2011-04-04",9.1,9.24,9.04,9.24,22700.0],["2011-04-05",9.22,9.5,9.2,9.41,33800.0],["2011-04-06",9.4,9.4,9.15,9.22,31700.0],["2011-04-07",9.24,9.31,9.08,9.29,21500.0],["2011-04-08",9.31,9.31,9.05,9.06,18000.0],["2011-04-11",9.03,9.03,8.81,8.83,12000.0],["2011-04-12",8.78,8.83,8.62,8.62,14400.0],["2011-04-13",8.62,8.62,8.25,8.25,25400.0],["2011-04-14",8.16,8.77,8.1,8.72,59000.0],["2011-04-15",8.7,9.15,8.6,9.12,70300.0],["2011-04-18",8.99,8.99,8.75,8.82,18400.0],["2011-04-19",8.87,8.95,8.8,8.86,21800.0],["2011-04-20",9.02,9.02,8.89,9.02,25500.0],["2011-04-21",9.12,9.12,8.81,8.86,9000.0],["2011-04-25",8.81,8.81,8.44,8.44,19300.0],["2011-04-26",8.44,9.08,8.41,9.04,17500.0],["2011-04-27",9.01,9.12,8.87,9.12,14900.0],["2011-04-28",9.11,9.13,8.83,9.13,11100.0],["2011-04-29",9.13,9.25,9.09,9.22,13000.0],["2011-05-02",9.25,9.25,8.92,8.92,12000.0],["2011-05-03",8.95,8.95,8.44,8.45,18000.0],["2011-05-04",8.38,8.38,8.11,8.17,32000.0],["2011-05-05",8.13,8.33,8.04,8.06,34600.0],["2011-05-06",8.21,8.3,8.13,8.18,13200.0],["2011-05-09",8.17,8.17,8.0,8.04,23000.0],["2011-05-10",8.13,8.5,8.09,8.47,16400.0],["2011-05-11",8.38,8.55,8.23,8.23,19100.0],["2011-05-12",8.2,8.44,7.85,8.41,11000.0],["2011-05-13",8.37,8.37,8.05,8.19,27600.0],["2011-05-16",8.09,8.16,7.88,7.88,20900.0],["2011-05-17",7.83,7.97,7.83,7.92,8500.0],["2011-05-18",7.92,7.95,7.83,7.94,13300.0],["2011-05-19",8.04,8.06,7.97,8.02,12200.0],["2011-05-20",7.98,8.51,7.65,8.33,55500.0],["2011-05-23",8.12,8.25,8.02,8.2,16500.0],["2011-05-24",8.21,8.21,8.07,8.11,23000.0],["2011-05-25",8.04,8.3,8.04,8.29,42700.0],["2011-05-26",8.21,8.62,8.18,8.62,16600.0],["2011-05-27",8.66,8.75,8.53,8.73,13800.0],["2011-05-31",8.83,9.17,8.67,9.14,36800.0],["2011-06-01",9.24,9.48,8.54,8.57,52600.0],["2011-06-02",8.68,8.76,8.27,8.75,35800.0],["2011-06-03",8.54,8.61,8.21,8.23,20400.0],["2011-06-06",8.25,8.31,8.04,8.05,26600.0],["2011-06-07",8.16,8.22,7.89,7.91,14500.0],["2011-06-08",7.9,7.98,7.83,7.91,9800.0],["2011-06-09",7.99,8.09,7.99,8.0,5100.0],["2011-06-10",7.9,7.97,7.66,7.71,13700.0],["2011-06-13",7.75,7.86,7.63,7.76,17500.0],["2011-06-14",7.83,7.91,7.73,7.87,19300.0],["2011-06-15",7.72,7.76,7.56,7.59,22600.0],["2011-06-16",7.59,7.94,7.59,7.94,17900.0],["2011-06-17",7.98,8.18,7.98,8.07,40800.0],["2011-06-20",8.06,8.45,8.04,8.3,19700.0],["2011-06-21",8.42,8.49,8.36,8.48,15900.0],["2011-06-22",8.37,8.61,8.21,8.23,12200.0],["2011-06-23",8.08,8.22,7.85,8.03,27000.0],["2011-06-24",8.07,8.8,7.95,8.8,296700.0],["2011-06-27",8.87,9.42,8.77,9.38,122100.0],["2011-06-28",9.39,9.53,9.37,9.53,57400.0],["2011-06-29",9.57,9.75,9.22,9.44,44400.0],["2011-06-30",9.5,9.71,9.46,9.68,57700.0],["2011-07-01",9.68,9.94,9.16,9.91,40600.0],["2011-07-05",9.92,10.42,9.68,10.38,84700.0],["2011-07-06",10.35,10.78,10.29,10.78,36000.0],["2011-07-07",10.77,11.22,10.62,11.2,55000.0],["2011-07-08",10.96,11.36,10.91,11.3,36900.0],["2011-07-11",11.04,11.3,11.02,11.19,94700.0],["2011-07-12",11.11,11.54,11.11,11.4,41700.0],["2011-07-13",11.55,11.6,11.42,11.5,46100.0],["2011-07-14",11.58,11.58,11.28,11.41,27300.0],["2011-07-15",11.42,11.46,11.33,11.34,33100.0],["2011-07-18",11.25,11.34,10.88,10.89,47100.0],["2011-07-19",10.93,11.68,10.91,11.67,43200.0],["2011-07-20",11.68,11.85,11.18,11.78,45900.0],["2011-07-21",11.8,12.15,11.7,12.03,44200.0],["2011-07-22",12.03,12.03,11.8,11.92,17200.0],["2011-07-25",11.73,11.89,11.45,11.46,26500.0],["2011-07-26",11.38,11.55,11.1,11.14,61400.0],["2011-07-27",11.07,11.07,10.5,10.51,43800.0],["2011-07-28",10.48,10.59,10.24,10.57,50000.0],["2011-07-29",10.37,11.2,10.37,11.2,77200.0],["2011-08-01",11.28,11.57,11.2,11.53,33200.0],["2011-08-02",11.3,11.55,10.77,10.79,35600.0],["2011-08-03",10.77,11.16,10.54,11.12,47300.0],["2011-08-04",10.92,11.73,10.76,10.78,51300.0],["2011-08-05",10.97,11.11,10.47,10.9,66100.0],["2011-08-08",10.4,11.18,10.02,10.04,152600.0],["2011-08-09",10.41,10.91,9.79,10.89,76000.0],["2011-08-10",10.49,10.74,9.13,9.46,82100.0],["2011-08-11",9.49,10.26,9.42,10.01,44000.0],["2011-08-12",10.1,10.18,9.64,9.69,18600.0],["2011-08-15",9.87,9.88,9.44,9.64,27000.0],["2011-08-16",9.43,9.5,9.1,9.24,64500.0],["2011-08-17",9.29,9.53,9.1,9.3,24900.0],["2011-08-18",9.03,9.04,8.45,8.5,75600.0],["2011-08-19",8.38,8.76,8.11,8.32,41500.0],["2011-08-22",8.54,8.73,8.27,8.51,39200.0],["2011-08-23",8.57,9.2,8.52,9.16,45400.0],["2011-08-24",9.1,9.32,8.74,9.2,35800.0],["2011-08-25",9.31,9.34,8.78,8.8,29900.0],["2011-08-26",8.77,9.3,8.6,9.18,32900.0],["2011-08-29",9.24,9.83,9.24,9.8,50800.0],["2011-08-30",9.66,9.8,9.25,9.7,16800.0],["2011-08-31",9.74,9.75,9.31,9.52,40500.0],["2011-09-01",9.53,9.75,9.3,9.35,88000.0],["2011-09-02",8.99,8.99,8.32,8.5,46200.0],["2011-09-06",8.1,8.6,8.06,8.28,58700.0],["2011-09-07",8.48,9.18,8.34,8.63,63000.0],["2011-09-08",8.55,8.62,8.06,8.1,57200.0],["2011-09-09",8.05,8.1,7.37,7.47,69300.0],["2011-09-12",7.28,7.55,7.05,7.28,39800.0],["2011-09-13",7.34,7.66,7.21,7.42,76600.0],["2011-09-14",7.51,7.74,7.26,7.44,79500.0],["2011-09-15",7.54,7.74,7.31,7.46,34200.0],["2011-09-16",7.5,7.62,7.35,7.47,64300.0],["2011-09-19",7.36,7.51,7.31,7.35,30700.0],["2011-09-20",7.38,7.44,7.09,7.1,26000.0],["2011-09-21",7.1,7.2,6.75,6.75,46600.0],["2011-09-22",6.52,6.83,6.25,6.63,55900.0],["2011-09-23",6.65,7.17,6.65,7.14,33900.0],["2011-09-26",7.22,7.85,7.22,7.84,43000.0],["2011-09-27",8.13,8.19,7.72,7.83,40600.0],["2011-09-28",7.82,7.99,7.51,7.54,33800.0],["2011-09-29",7.84,7.86,7.36,7.62,20900.0],["2011-09-30",7.5,7.91,7.5,7.6,44600.0],["2011-10-03",7.48,7.48,7.01,7.01,37300.0],["2011-10-04",7.0,8.44,7.0,8.34,67000.0],["2011-10-05",8.3,8.3,7.78,8.23,40900.0],["2011-10-06",8.12,8.39,8.12,8.34,24000.0],["2011-10-07",8.32,8.52,7.9,8.0,33900.0],["2011-10-10",8.23,8.42,7.72,8.37,52700.0],["2011-10-11",8.4,8.78,8.13,8.69,28100.0],["2011-10-12",8.84,9.14,8.63,9.04,51400.0],["2011-10-13",8.93,9.06,8.85,9.01,19000.0],["2011-10-14",9.16,9.21,8.98,9.1,26200.0],["2011-10-17",8.93,9.01,8.74,8.75,22800.0],["2011-10-18",8.83,9.2,8.44,9.02,33600.0],["2011-10-19",9.0,9.1,8.62,8.71,27400.0],["2011-10-20",8.8,8.83,8.18,8.26,35700.0],["2011-10-21",8.51,8.75,8.48,8.74,29300.0],["2011-10-24",8.73,9.12,8.56,9.12,26800.0],["2011-10-25",8.95,9.15,8.7,8.71,29600.0],["2011-10-26",9.05,9.3,8.86,9.22,42300.0],["2011-10-27",9.67,10.0,9.6,10.0,63300.0],["2011-10-28",9.93,9.93,9.79,9.82,22900.0],["2011-10-31",9.62,9.73,9.35,9.64,48400.0],["2011-11-01",9.02,9.23,8.92,8.98,29600.0],["2011-11-02",9.26,9.53,9.15,9.51,17000.0],["2011-11-03",9.67,9.73,9.32,9.72,38600.0],["2011-11-04",9.52,9.52,9.31,9.32,12000.0],["2011-11-07",9.23,9.29,8.93,9.03,24800.0],["2011-11-08",9.13,9.4,8.99,9.29,21600.0],["2011-11-09",8.94,9.17,8.86,8.86,44400.0],["2011-11-10",9.07,9.07,8.62,8.69,13100.0],["2011-11-11",8.81,9.2,8.78,9.16,17900.0],["2011-11-14",9.06,9.06,8.28,8.4,36700.0],["2011-11-15",8.44,9.26,8.41,9.09,36600.0],["2011-11-16",8.89,9.14,8.82,8.83,28200.0],["2011-11-17",8.82,9.42,8.8,9.22,28800.0],["2011-11-18",9.29,9.44,9.29,9.42,19900.0],["2011-11-21",9.28,9.55,9.19,9.42,24000.0],["2011-11-22",9.44,9.44,9.2,9.2,9600.0],["2011-11-23",9.09,9.09,8.44,8.45,27200.0],["2011-11-25",8.37,8.37,8.16,8.17,14800.0],["2011-11-28",8.6,8.85,8.22,8.47,32800.0],["2011-11-29",8.44,8.44,8.18,8.2,12100.0],["2011-11-30",8.7,9.37,8.67,9.37,55900.0],["2011-12-01",9.25,9.49,9.11,9.27,27300.0],["2011-12-02",9.51,9.51,9.31,9.4,10700.0],["2011-12-05",9.58,9.86,9.44,9.82,26700.0],["2011-12-06",9.83,9.89,9.68,9.79,27600.0],["2011-12-07",9.7,9.92,9.63,9.85,18400.0],["2011-12-08",9.69,9.69,9.13,9.16,21500.0],["2011-12-09",9.28,9.61,9.11,9.4,71300.0],["2011-12-12",9.2,9.26,8.63,8.81,44600.0],["2011-12-13",8.92,8.98,8.48,8.55,20600.0],["2011-12-14",8.41,9.2,8.36,9.17,40700.0],["2011-12-15",9.37,9.57,9.28,9.46,26800.0],["2011-12-16",9.58,9.75,9.43,9.75,51600.0],["2011-12-19",9.86,9.94,9.21,9.28,24800.0],["2011-12-20",9.59,9.6,9.36,9.5,29500.0],["2011-12-21",9.46,9.46,8.88,9.0,27400.0],["2011-12-22",9.09,9.22,8.93,9.22,18400.0],["2011-12-23",9.21,9.21,9.05,9.09,6800.0],["2011-12-27",9.08,9.08,8.75,8.89,10800.0],["2011-12-28",8.81,8.83,8.52,8.54,10300.0],["2011-12-29",8.61,8.62,8.42,8.48,18800.0],["2011-12-30",8.43,8.75,8.34,8.47,45800.0],["2012-01-03",8.72,8.88,8.47,8.78,41900.0],["2012-01-04",8.65,8.82,8.6,8.69,12900.0],["2012-01-05",8.59,8.85,8.52,8.8,24800.0],["2012-01-06",8.85,8.94,8.72,8.72,43500.0],["2012-01-09",8.68,8.68,8.14,8.24,45200.0],["2012-01-10",8.34,8.34,8.02,8.16,31300.0],["2012-01-11",8.07,8.25,8.05,8.23,24200.0],["2012-01-12",8.23,8.26,8.18,8.25,70800.0],["2012-01-13",8.18,8.25,8.11,8.18,16300.0],["2012-01-17",8.25,8.27,8.17,8.24,21400.0],["2012-01-18",8.24,8.26,8.17,8.25,25400.0],["2012-01-19",8.25,8.38,8.23,8.34,14800.0],["2012-01-20",8.33,8.75,8.32,8.67,20500.0],["2012-01-23",8.64,8.7,8.41,8.63,9600.0],["2012-01-24",8.58,9.2,8.53,9.11,20000.0],["2012-01-25",9.06,9.45,9.0,9.45,24500.0],["2012-01-26",9.45,9.45,9.27,9.3,23500.0],["2012-01-27",9.23,9.4,9.03,9.39,17800.0],["2012-01-30",9.31,9.31,9.18,9.28,13500.0],["2012-01-31",9.34,9.43,8.58,8.8,39300.0],["2012-02-01",8.93,9.44,8.81,9.42,29400.0],["2012-02-02",9.42,9.75,9.35,9.64,12000.0],["2012-02-03",9.97,9.97,9.78,9.9,31300.0],["2012-02-06",9.83,9.85,9.45,9.64,12500.0],["2012-02-07",9.58,9.82,9.58,9.81,34900.0],["2012-02-08",9.78,9.86,9.55,9.82,11900.0],["2012-02-09",9.82,9.82,9.47,9.53,15700.0],["2012-02-10",9.41,9.55,9.41,9.44,6100.0],["2012-02-13",9.62,9.7,9.57,9.64,6600.0],["2012-02-14",9.58,9.61,9.35,9.51,8700.0],["2012-02-15",9.63,9.67,8.95,9.08,17100.0],["2012-02-16",9.07,9.18,9.06,9.13,17400.0],["2012-02-17",9.17,9.17,8.88,8.94,24500.0],["2012-02-21",8.93,8.93,8.69,8.72,23000.0],["2012-02-22",8.73,9.03,8.73,8.86,23900.0],["2012-02-23",8.89,9.05,8.89,9.01,25700.0],["2012-02-24",8.98,9.36,8.91,9.16,28000.0],["2012-02-27",9.1,9.29,9.08,9.14,11800.0],["2012-02-28",9.18,9.25,9.18,9.2,10100.0],["2012-02-29",9.2,9.5,8.8,8.8,32300.0],["2012-03-01",8.86,8.91,8.77,8.78,13000.0],["2012-03-02",8.77,8.83,8.07,8.16,35100.0],["2012-03-05",8.17,8.35,8.13,8.27,8000.0],["2012-03-06",8.13,8.33,8.07,8.27,29300.0],["2012-03-07",8.27,8.7,8.27,8.66,17700.0],["2012-03-08",8.7,8.99,8.7,8.99,19000.0],["2012-03-09",8.94,9.47,8.88,9.15,27700.0],["2012-03-12",9.12,9.14,9.02,9.06,6900.0],["2012-03-13",9.2,9.25,9.04,9.25,21300.0],["2012-03-14",9.19,9.19,8.87,9.0,11400.0],["2012-03-15",8.96,8.97,8.61,8.9,14900.0],["2012-03-16",8.95,8.98,8.78,8.8,36900.0],["2012-03-19",8.85,8.99,8.81,8.97,9300.0],["2012-03-20",8.89,8.97,8.83,8.86,17800.0],["2012-03-21",8.91,8.94,8.81,8.83,26100.0],["2012-03-22",8.74,8.84,8.39,8.69,16500.0],["2012-03-23",8.66,9.05,8.6,9.04,15300.0],["2012-03-26",9.28,9.85,9.18,9.77,33000.0],["2012-03-27",9.74,9.77,9.55,9.56,18700.0],["2012-03-28",9.61,9.61,9.25,9.31,12800.0],["2012-03-29",9.23,9.5,9.23,9.45,23800.0],["2012-03-30",9.7,9.7,9.4,9.41,27800.0],["2012-04-02",9.42,9.58,9.35,9.48,22100.0],["2012-04-03",9.42,9.42,9.08,9.15,19800.0],["2012-04-04",9.0,9.07,8.95,8.96,40500.0],["2012-04-05",8.9,9.03,8.9,8.95,12700.0],["2012-04-09",8.79,8.88,8.64,8.68,24100.0],["2012-04-10",8.71,8.71,8.45,8.55,32700.0],["2012-04-11",8.64,9.85,8.5,8.6,32100.0],["2012-04-12",8.63,8.95,8.63,8.83,12500.0],["2012-04-13",8.75,8.81,8.6,8.6,13200.0],["2012-04-16",8.68,8.8,8.65,8.76,14400.0],["2012-04-17",8.89,9.02,8.88,8.97,65800.0],["2012-04-18",8.88,9.05,8.88,9.01,10000.0],["2012-04-19",8.98,9.36,8.98,9.04,54500.0],["2012-04-20",9.29,9.4,9.19,9.25,26300.0],["2012-04-23",9.04,9.18,9.04,9.1,27400.0],["2012-04-24",9.1,9.36,9.1,9.3,11400.0],["2012-04-25",9.4,9.4,9.2,9.31,31400.0],["2012-04-26",9.24,9.32,9.24,9.26,7300.0],["2012-04-27",9.41,9.59,9.36,9.59,25200.0],["2012-04-30",9.53,9.53,9.29,9.29,25000.0],["2012-05-01",9.32,9.37,8.71,8.9,152700.0],["2012-05-02",8.9,8.97,8.9,8.96,27000.0],["2012-05-03",8.98,9.01,8.9,8.97,17000.0],["2012-05-04",8.92,8.97,8.83,8.94,24700.0],["2012-05-07",8.91,9.01,8.8,8.91,12000.0],["2012-05-08",8.89,9.44,8.85,9.41,19500.0],["2012-05-09",9.45,9.45,9.11,9.15,13000.0],["2012-05-10",9.26,9.36,9.04,9.28,9600.0],["2012-05-11",9.19,9.44,9.14,9.42,27000.0],["2012-05-14",9.27,9.35,9.23,9.29,12000.0],["2012-05-15",9.25,9.35,9.25,9.29,22000.0],["2012-05-16",9.39,9.46,9.35,9.37,23800.0],["2012-05-17",9.43,9.44,9.16,9.36,34600.0],["2012-05-18",9.32,9.6,9.07,9.36,49400.0],["2012-05-21",9.37,9.54,9.28,9.42,26000.0],["2012-05-22",9.46,9.48,9.31,9.37,37000.0],["2012-05-23",9.32,9.41,9.26,9.34,29000.0],["2012-05-24",9.39,9.47,9.25,9.31,24600.0],["2012-05-25",9.31,9.34,9.2,9.23,20700.0],["2012-05-29",9.3,9.33,9.23,9.27,46800.0],["2012-05-30",9.12,9.45,9.12,9.22,58000.0],["2012-05-31",9.22,9.3,9.15,9.23,50200.0],["2012-06-01",9.04,9.23,8.92,8.97,39400.0],["2012-06-04",9.05,9.24,9.03,9.07,32700.0],["2012-06-05",9.05,9.21,9.0,9.09,31200.0],["2012-06-06",9.19,9.27,9.0,9.25,30700.0],["2012-06-07",9.3,9.54,9.3,9.33,53600.0],["2012-06-08",9.26,9.32,9.22,9.26,13600.0],["2012-06-11",9.29,9.31,9.01,9.01,25500.0],["2012-06-12",9.12,9.29,9.1,9.24,20500.0],["2012-06-13",9.27,9.36,9.15,9.18,23300.0],["2012-06-14",9.17,9.22,9.07,9.2,20900.0],["2012-06-15",9.01,9.29,9.01,9.19,66600.0],["2012-06-18",9.08,9.27,9.08,9.22,33900.0],["2012-06-19",9.23,9.79,9.12,9.67,37900.0],["2012-06-20",9.63,9.85,9.62,9.74,17400.0],["2012-06-21",9.76,9.8,9.21,9.25,26100.0],["2012-06-22",9.3,9.5,9.29,9.5,386100.0],["2012-06-25",9.47,9.71,9.39,9.57,88500.0],["2012-06-26",9.62,9.66,9.49,9.55,56100.0],["2012-06-27",9.57,9.67,9.57,9.64,99800.0],["2012-06-28",9.5,9.8,9.48,9.77,18200.0],["2012-06-29",9.85,10.46,9.7,10.24,63100.0],["2012-07-02",10.23,10.39,10.0,10.39,35700.0],["2012-07-03",10.34,10.55,10.09,10.47,31300.0],["2012-07-05",10.42,10.53,10.25,10.45,24500.0],["2012-07-06",10.32,10.58,10.14,10.19,12300.0],["2012-07-09",10.15,10.24,10.04,10.19,5800.0],["2012-07-10",10.32,10.32,9.85,9.93,14300.0],["2012-07-11",9.93,10.14,9.73,9.99,15300.0],["2012-07-12",9.87,10.1,9.81,9.98,23000.0],["2012-07-13",9.99,10.12,9.97,10.04,26200.0],["2012-07-16",10.04,10.04,9.69,9.81,10800.0],["2012-07-17",9.92,9.92,9.6,9.6,29400.0],["2012-07-18",9.63,9.73,9.6,9.67,42000.0],["2012-07-19",9.71,9.71,9.55,9.55,31700.0],["2012-07-20",9.5,9.5,9.08,9.12,63400.0],["2012-07-23",9.0,9.25,9.0,9.03,42400.0],["2012-07-24",9.1,9.36,9.1,9.21,70900.0],["2012-07-25",9.31,9.41,9.24,9.35,29200.0],["2012-07-26",9.53,9.67,9.25,9.61,23400.0],["2012-07-27",9.7,10.37,9.61,10.27,22600.0],["2012-07-30",10.24,10.28,10.06,10.23,37300.0],["2012-07-31",10.14,10.41,10.04,10.41,60400.0],["2012-08-01",10.46,10.47,10.22,10.35,34300.0],["2012-08-02",10.29,10.47,10.02,10.42,15800.0],["2012-08-03",10.48,10.78,10.43,10.71,28100.0],["2012-08-06",10.69,10.69,10.55,10.6,19000.0],["2012-08-07",10.46,10.55,10.43,10.46,19600.0],["2012-08-08",10.42,10.79,10.42,10.53,18300.0],["2012-08-09",10.66,10.66,10.44,10.55,13100.0],["2012-08-10",10.55,10.69,10.43,10.49,12700.0],["2012-08-13",10.46,10.63,10.41,10.49,10000.0],["2012-08-14",10.52,10.7,10.25,10.33,16400.0],["2012-08-15",10.33,10.49,10.25,10.42,27100.0],["2012-08-16",10.37,10.45,10.25,10.44,31000.0],["2012-08-17",10.5,10.63,10.45,10.62,21300.0],["2012-08-20",10.63,10.67,10.36,10.55,18000.0],["2012-08-21",10.54,10.63,10.48,10.6,18100.0],["2012-08-22",10.54,10.59,10.48,10.55,9200.0],["2012-08-23",10.51,10.58,10.25,10.26,24400.0],["2012-08-24",10.21,10.54,10.21,10.48,12900.0],["2012-08-27",10.49,10.5,10.35,10.47,13600.0],["2012-08-28",10.48,10.48,10.08,10.4,116600.0],["2012-08-29",10.4,10.5,10.4,10.49,24500.0],["2012-08-30",10.37,10.44,10.29,10.35,5300.0],["2012-08-31",10.49,10.54,10.28,10.35,24400.0],["2012-09-04",10.4,10.51,10.34,10.49,25300.0],["2012-09-05",10.45,10.55,10.44,10.48,41000.0],["2012-09-06",10.5,10.93,10.5,10.85,52200.0],["2012-09-07",10.94,11.13,10.92,11.08,17600.0],["2012-09-10",11.08,11.1,10.93,11.06,41000.0],["2012-09-11",11.05,11.71,11.05,11.45,31200.0],["2012-09-12",11.5,11.51,11.14,11.32,16000.0],["2012-09-13",11.3,11.92,11.3,11.72,31800.0],["2012-09-14",11.8,11.96,11.74,11.88,44300.0],["2012-09-17",13.88,13.88,11.71,12.02,25600.0],["2012-09-18",11.97,12.29,11.81,12.24,20600.0],["2012-09-19",12.31,12.31,12.09,12.13,15500.0],["2012-09-20",12.09,12.09,11.63,11.75,14500.0],["2012-09-21",11.92,12.5,11.72,12.34,72900.0],["2012-09-24",12.26,12.49,12.18,12.44,24200.0],["2012-09-25",12.5,12.61,11.93,12.0,37400.0],["2012-09-26",12.03,12.1,11.96,12.05,11700.0],["2012-09-27",12.11,12.11,11.95,12.04,15100.0],["2012-09-28",11.96,12.06,11.94,12.0,15600.0],["2012-10-01",12.1,12.25,11.94,12.21,15500.0],["2012-10-02",12.3,12.32,12.22,12.27,12000.0],["2012-10-03",12.26,12.26,11.99,12.02,9300.0],["2012-10-04",12.06,12.15,11.94,12.04,41000.0],["2012-10-05",12.12,12.12,11.8,11.89,21100.0],["2012-10-08",11.8,11.9,11.62,11.64,5600.0],["2012-10-09",11.56,11.57,11.2,11.21,25100.0],["2012-10-10",11.17,11.65,11.17,11.65,7600.0],["2012-10-11",11.71,11.71,11.43,11.68,36100.0],["2012-10-12",11.56,11.67,11.43,11.5,22900.0],["2012-10-15",11.47,11.61,11.3,11.42,25400.0],["2012-10-16",11.5,11.53,11.43,11.47,12200.0],["2012-10-17",11.51,11.72,11.43,11.49,5600.0],["2012-10-18",11.52,11.54,11.44,11.44,5800.0],["2012-10-19",11.33,11.42,11.0,11.01,19000.0],["2012-10-22",11.02,11.14,11.02,11.06,10500.0],["2012-10-23",10.97,11.08,10.87,11.04,10300.0],["2012-10-24",11.11,11.3,11.0,11.25,6800.0],["2012-10-25",11.36,12.25,11.36,12.24,34000.0],["2012-10-26",12.2,12.2,12.0,12.08,9700.0],["2012-10-31",12.04,12.09,11.89,12.02,20500.0],["2012-11-01",12.17,12.75,12.17,12.69,53900.0],["2012-11-02",12.7,12.7,12.35,12.43,25200.0],["2012-11-05",12.4,12.57,12.23,12.28,12800.0],["2012-11-06",12.24,12.35,12.12,12.33,13800.0],["2012-11-07",12.21,12.32,11.91,11.92,26300.0],["2012-11-08",11.98,12.11,11.79,11.79,21400.0],["2012-11-09",12.03,13.0,12.03,12.97,28700.0],["2012-11-12",13.0,13.0,12.7,12.75,14400.0],["2012-11-13",12.71,12.81,12.44,12.49,24100.0],["2012-11-14",12.55,12.72,11.82,11.99,24500.0],["2012-11-15",12.01,12.08,11.46,11.61,15600.0],["2012-11-16",11.47,11.69,11.31,11.46,26100.0],["2012-11-19",11.66,12.49,11.66,12.43,36900.0],["2012-11-20",12.36,12.65,12.26,12.6,9900.0],["2012-11-21",12.69,12.71,12.22,12.71,2900.0],["2012-11-23",12.78,12.89,12.67,12.84,8100.0],["2012-11-26",12.67,12.7,12.33,12.65,13600.0],["2012-11-27",12.6,12.63,12.27,12.42,12000.0],["2012-11-28",12.38,12.56,12.33,12.52,4200.0],["2012-11-29",12.48,12.89,12.12,12.89,22200.0],["2012-11-30",12.93,12.93,12.33,12.33,18500.0],["2012-12-03",12.47,12.5,12.22,12.45,28400.0],["2012-12-04",12.5,12.61,12.42,12.47,6100.0],["2012-12-05",12.57,12.67,12.18,12.19,12200.0],["2012-12-06",12.15,12.46,12.15,12.27,5200.0],["2012-12-07",12.43,12.44,11.97,12.05,46700.0],["2012-12-10",12.12,12.12,11.92,12.0,16300.0],["2012-12-11",12.12,12.45,12.12,12.38,34300.0],["2012-12-12",12.29,12.33,11.85,11.95,21800.0],["2012-12-13",11.81,12.04,11.81,11.95,29100.0],["2012-12-14",11.88,12.0,11.86,11.95,25600.0],["2012-12-17",12.0,12.0,11.74,11.87,44400.0],["2012-12-18",11.92,11.96,11.81,11.94,22000.0],["2012-12-19",11.91,11.95,11.73,11.87,50800.0],["2012-12-20",11.89,12.2,11.75,12.2,159700.0],["2012-12-21",12.11,12.79,12.11,12.59,76800.0],["2012-12-24",12.5,12.5,12.35,12.37,4600.0],["2012-12-26",12.35,12.51,12.33,12.4,10200.0],["2012-12-27",12.35,12.35,12.11,12.17,16800.0],["2012-12-28",12.13,12.41,12.13,12.26,7700.0],["2012-12-31",12.31,13.0,11.99,12.9,28600.0],["2013-01-02",13.27,13.27,12.78,13.06,62600.0],["2013-01-03",13.13,13.16,12.85,12.99,45600.0],["2013-01-04",13.16,13.25,12.98,13.18,38800.0],["2013-01-07",13.06,13.19,12.98,13.1,21900.0],["2013-01-08",13.12,13.2,13.01,13.15,13100.0],["2013-01-09",13.17,13.17,13.02,13.1,25000.0],["2013-01-10",13.1,13.1,12.53,13.04,46900.0],["2013-01-11",13.08,13.1,13.0,13.07,12800.0],["2013-01-14",12.99,13.04,12.56,12.67,18300.0],["2013-01-15",12.6,12.89,12.6,12.85,20100.0],["2013-01-16",12.83,12.83,12.61,12.69,6800.0],["2013-01-17",12.72,12.87,12.61,12.85,17900.0],["2013-01-18",12.82,13.0,12.75,12.94,20000.0],["2013-01-22",12.91,13.0,12.85,12.94,14600.0],["2013-01-23",12.95,13.24,12.91,13.15,23200.0],["2013-01-24",13.13,13.24,12.68,13.06,26700.0],["2013-01-25",13.16,13.25,12.97,13.04,20300.0],["2013-01-28",13.03,13.5,13.01,13.43,31700.0],["2013-01-29",13.45,13.79,13.45,13.79,25900.0],["2013-01-30",13.73,13.97,13.56,13.86,14500.0],["2013-01-31",13.84,13.94,13.72,13.88,19600.0],["2013-02-01",13.94,14.17,13.84,14.08,39400.0],["2013-02-04",13.99,14.18,13.99,14.15,43600.0],["2013-02-05",14.2,14.28,14.13,14.26,26900.0],["2013-02-06",14.15,14.18,13.81,14.08,17000.0],["2013-02-07",14.05,14.13,13.95,14.07,10900.0],["2013-02-08",14.12,14.12,13.9,14.1,28900.0],["2013-02-11",14.08,14.08,13.91,13.99,4900.0],["2013-02-12",13.98,14.2,13.69,14.14,34800.0],["2013-02-13",14.2,14.2,14.05,14.15,11000.0],["2013-02-14",14.06,14.5,13.96,14.49,19200.0],["2013-02-15",14.5,14.5,14.28,14.45,18500.0],["2013-02-19",14.43,14.45,13.96,14.12,20200.0],["2013-02-20",14.14,14.24,13.73,13.74,19500.0],["2013-02-21",13.7,13.9,13.6,13.7,16400.0],["2013-02-22",13.82,13.82,13.44,13.68,13200.0],["2013-02-25",13.76,13.76,13.28,13.3,18200.0],["2013-02-26",13.34,13.43,13.25,13.34,51300.0],["2013-02-27",13.34,13.79,13.34,13.63,11900.0],["2013-02-28",13.63,13.89,13.63,13.82,9300.0],["2013-03-01",13.52,14.1,13.42,13.91,17400.0],["2013-03-04",13.91,14.09,13.77,14.07,14500.0],["2013-03-05",14.13,14.2,13.95,14.18,17700.0],["2013-03-06",14.34,14.34,14.1,14.2,7500.0],["2013-03-07",14.25,14.25,13.96,14.0,46600.0],["2013-03-08",14.2,14.2,13.87,13.9,35300.0],["2013-03-11",13.79,13.88,13.65,13.72,14800.0],["2013-03-12",13.72,13.94,13.71,13.81,14000.0],["2013-03-13",13.81,13.82,13.7,13.81,19500.0],["2013-03-14",13.87,14.1,13.79,14.05,15700.0],["2013-03-15",14.06,14.23,14.0,14.14,83700.0],["2013-03-18",13.99,14.33,13.66,14.2,23200.0],["2013-03-19",14.25,14.36,14.02,14.27,18400.0],["2013-03-20",14.33,14.33,13.95,14.29,18400.0],["2013-03-21",14.21,14.21,13.75,14.0,21500.0],["2013-03-22",14.02,14.02,13.8,13.94,8400.0],["2013-03-25",14.03,14.16,13.9,14.07,17400.0],["2013-03-26",14.17,14.5,13.96,14.46,16400.0],["2013-03-27",14.29,14.4,14.2,14.37,8400.0],["2013-03-28",14.37,14.6,14.27,14.53,57100.0],["2013-04-01",14.54,14.54,13.79,14.04,32200.0],["2013-04-02",14.08,14.26,13.95,13.98,23000.0],["2013-04-03",14.0,14.1,13.99,14.0,55100.0],["2013-04-04",14.06,14.4,13.99,14.32,57100.0],["2013-04-05",14.16,14.16,13.53,13.9,53100.0],["2013-04-08",13.92,14.09,13.19,13.59,97700.0],["2013-04-09",13.6,13.83,13.48,13.8,39800.0],["2013-04-10",13.79,14.0,13.77,13.94,23300.0],["2013-04-11",14.04,14.06,13.88,14.0,7300.0],["2013-04-12",13.93,14.03,13.91,13.96,6800.0],["2013-04-15",13.89,13.99,13.3,13.4,34600.0],["2013-04-16",13.46,13.73,13.43,13.68,14700.0],["2013-04-17",13.57,13.57,13.47,13.5,32300.0],["2013-04-18",13.52,13.52,13.3,13.35,88400.0],["2013-04-19",13.34,13.5,13.13,13.39,31100.0],["2013-04-22",13.36,13.64,13.16,13.61,6700.0],["2013-04-23",13.75,13.75,13.39,13.64,14000.0],["2013-04-24",13.67,13.67,13.54,13.65,6900.0],["2013-04-25",13.66,13.66,13.09,13.41,54900.0],["2013-04-26",13.33,13.44,13.2,13.3,40400.0],["2013-04-29",13.35,13.45,13.21,13.27,23300.0],["2013-04-30",13.26,14.14,13.1,14.08,120900.0],["2013-05-01",14.07,14.07,13.42,13.58,50000.0],["2013-05-02",13.62,14.02,13.54,13.96,27400.0],["2013-05-03",14.09,14.18,13.86,14.02,27400.0],["2013-05-06",14.19,14.25,14.0,14.22,39000.0],["2013-05-07",14.2,14.2,13.96,14.02,13500.0],["2013-05-08",13.92,14.02,13.25,13.93,1026300.0],["2013-05-09",13.92,13.97,13.68,13.71,7400.0],["2013-05-10",13.75,14.02,13.7,14.0,57300.0],["2013-05-13",13.91,14.2,13.85,14.1,22200.0],["2013-05-14",14.08,14.2,14.07,14.2,35600.0],["2013-05-15",14.19,14.25,14.0,14.21,15200.0],["2013-05-16",14.2,14.2,14.07,14.19,12500.0],["2013-05-17",14.23,14.23,13.76,14.14,30400.0],["2013-05-20",14.13,14.2,13.61,14.02,33600.0],["2013-05-21",14.01,14.17,13.92,14.03,15000.0],["2013-05-22",14.0,14.22,14.0,14.15,35800.0],["2013-05-23",13.75,14.17,13.75,14.17,22300.0],["2013-05-24",14.12,14.12,13.87,14.02,20500.0],["2013-05-28",14.15,14.31,14.03,14.3,77500.0],["2013-05-29",14.22,14.22,13.73,13.8,23700.0],["2013-05-30",13.82,14.0,13.82,13.92,9900.0],["2013-05-31",13.85,13.96,13.64,13.79,26000.0],["2013-06-03",13.91,14.28,13.85,14.12,73600.0],["2013-06-04",14.17,14.2,13.92,14.07,30700.0],["2013-06-05",13.98,14.09,13.82,13.85,10400.0],["2013-06-06",13.9,14.11,13.78,14.11,33800.0],["2013-06-07",14.24,14.31,13.96,14.15,22800.0],["2013-06-10",14.14,14.18,13.88,14.13,11400.0],["2013-06-11",13.97,14.23,13.77,14.0,10900.0],["2013-06-12",14.12,14.12,13.86,13.92,9300.0],["2013-06-13",13.95,14.23,13.94,14.18,8100.0],["2013-06-14",14.18,14.39,14.08,14.2,18700.0],["2013-06-17",14.24,14.24,13.84,13.92,43300.0],["2013-06-18",13.87,13.97,13.85,13.94,37400.0],["2013-06-19",13.92,13.94,13.8,13.89,34600.0],["2013-06-20",13.67,13.74,13.5,13.56,60000.0],["2013-06-21",13.6,13.79,13.51,13.7,84700.0],["2013-06-24",13.7,13.7,13.5,13.5,34500.0],["2013-06-25",13.67,13.73,13.51,13.52,62800.0],["2013-06-26",13.62,13.64,13.42,13.45,116900.0],["2013-06-27",13.43,13.55,13.4,13.43,24600.0],["2013-06-28",13.4,13.52,13.07,13.46,380900.0],["2013-07-01",13.58,14.3,13.5,14.15,33800.0],["2013-07-02",14.2,14.21,13.81,13.99,37500.0],["2013-07-03",13.94,14.25,13.65,14.11,15300.0],["2013-07-05",14.34,14.45,13.99,14.4,21900.0],["2013-07-08",14.45,14.48,14.25,14.34,50600.0],["2013-07-09",14.4,14.5,14.31,14.5,159100.0],["2013-07-10",14.74,15.0,14.5,14.88,215500.0],["2013-07-11",14.98,15.1,14.9,14.97,213000.0],["2013-07-12",14.96,15.14,14.9,15.12,106900.0],["2013-07-15",15.15,15.47,15.15,15.47,84400.0],["2013-07-16",15.5,15.55,15.32,15.51,60000.0],["2013-07-17",15.55,16.14,15.45,16.02,103100.0],["2013-07-18",16.12,16.42,15.94,16.03,37000.0],["2013-07-19",16.0,16.44,15.82,16.27,53500.0],["2013-07-22",16.37,16.7,16.33,16.62,37800.0],["2013-07-23",16.68,16.68,16.26,16.3,27300.0],["2013-07-24",16.43,16.43,15.95,16.0,15300.0],["2013-07-25",16.01,16.25,15.95,16.21,50400.0],["2013-07-26",16.05,16.48,16.0,16.33,29100.0],["2013-07-29",16.25,16.33,16.0,16.32,60300.0],["2013-07-30",16.44,16.44,16.01,16.13,13800.0],["2013-07-31",16.11,16.64,16.06,16.14,43600.0],["2013-08-01",16.34,16.36,15.95,16.08,28400.0],["2013-08-02",16.06,16.06,15.75,15.94,19900.0],["2013-08-05",15.86,16.04,14.56,15.9,44100.0],["2013-08-06",15.86,16.1,15.71,15.86,11500.0],["2013-08-07",15.85,16.23,15.7,16.02,25700.0],["2013-08-08",16.09,16.38,15.81,16.17,41300.0],["2013-08-09",16.2,16.25,16.03,16.05,8600.0],["2013-08-12",15.92,16.06,15.64,16.06,13700.0],["2013-08-13",15.85,16.05,15.7,16.03,9600.0],["2013-08-14",15.91,15.91,15.71,15.73,7200.0],["2013-08-15",15.55,15.71,15.35,15.48,22000.0],["2013-08-16",15.39,15.54,14.55,15.0,97100.0],["2013-08-19",14.94,15.24,14.75,14.78,22500.0],["2013-08-20",14.83,15.13,14.81,15.1,28300.0],["2013-08-21",15.02,15.18,14.87,15.05,27600.0],["2013-08-22",15.17,16.68,15.12,16.38,38800.0],["2013-08-23",16.3,16.3,15.65,15.85,37300.0],["2013-08-26",15.86,15.86,15.5,15.65,19700.0],["2013-08-27",15.49,15.49,15.09,15.12,28100.0],["2013-08-28",15.11,15.28,14.98,15.26,17200.0],["2013-08-29",15.27,15.83,15.2,15.81,26700.0],["2013-08-30",15.78,15.94,15.55,15.71,40300.0],["2013-09-03",15.99,16.08,15.76,16.01,36600.0],["2013-09-04",16.16,16.19,15.97,15.98,4500.0],["2013-09-05",15.99,16.17,15.9,16.02,21600.0],["2013-09-06",16.05,16.05,15.9,15.98,15600.0],["2013-09-09",16.02,16.75,15.9,16.75,43000.0],["2013-09-10",16.75,16.75,16.5,16.55,24900.0],["2013-09-11",16.56,16.65,16.55,16.58,9800.0],["2013-09-12",16.51,16.55,16.36,16.53,10600.0],["2013-09-13",16.53,16.75,16.4,16.69,11600.0],["2013-09-16",16.75,16.75,16.58,16.61,9500.0],["2013-09-17",16.76,17.67,16.76,17.66,107300.0],["2013-09-18",17.61,17.92,17.3,17.62,25400.0],["2013-09-19",17.68,17.68,17.34,17.67,8300.0],["2013-09-20",17.75,18.0,17.7,17.77,48600.0],["2013-09-23",17.81,17.94,17.58,17.59,37800.0],["2013-09-24",17.59,17.93,17.41,17.62,23700.0],["2013-09-25",17.56,17.56,17.02,17.02,14700.0],["2013-09-26",17.25,17.52,17.06,17.51,14700.0],["2013-09-27",17.41,17.57,17.35,17.54,13000.0],["2013-09-30",17.45,18.0,17.42,17.95,50600.0],["2013-10-01",17.88,18.83,17.8,18.8,65400.0],["2013-10-02",18.85,19.16,18.41,19.0,63100.0],["2013-10-03",19.05,19.23,18.73,19.0,58700.0],["2013-10-04",18.98,19.54,18.95,19.31,79400.0],["2013-10-07",19.14,19.22,19.1,19.1,30500.0],["2013-10-08",19.13,19.17,18.88,18.88,46900.0],["2013-10-09",18.96,19.17,18.81,18.94,64600.0],["2013-10-10",19.0,19.11,18.93,19.0,30600.0],["2013-10-11",19.0,19.05,18.84,18.99,79300.0],["2013-10-14",18.99,19.13,18.93,19.0,18100.0],["2013-10-15",18.9,19.05,18.85,18.97,15200.0],["2013-10-16",19.07,19.12,18.78,18.98,25400.0],["2013-10-17",18.97,19.0,18.92,18.94,39900.0],["2013-10-18",19.0,19.0,18.81,18.99,97000.0],["2013-10-21",19.0,19.0,18.85,18.99,38900.0],["2013-10-22",18.99,19.0,18.86,18.98,17100.0],["2013-10-23",18.83,19.0,18.83,19.0,16200.0],["2013-10-24",19.0,19.0,18.83,18.99,24100.0],["2013-10-25",19.0,19.05,18.89,18.98,16500.0],["2013-10-28",18.98,19.0,18.87,18.98,17300.0],["2013-10-29",18.98,19.0,18.95,19.0,20100.0],["2013-10-30",19.0,19.0,18.86,18.86,11500.0],["2013-10-31",18.82,18.93,18.49,18.8,28100.0],["2013-11-01",18.81,18.91,18.26,18.79,22900.0],["2013-11-04",18.78,18.85,18.45,18.65,22800.0],["2013-11-05",18.61,18.61,18.44,18.51,11700.0],["2013-11-06",18.55,18.59,18.4,18.46,13500.0],["2013-11-07",18.39,18.55,18.34,18.34,38200.0],["2013-11-08",18.74,19.49,18.74,19.43,21400.0],["2013-11-11",19.49,19.72,19.3,19.52,43000.0],["2013-11-12",19.52,20.85,19.3,20.75,81900.0],["2013-11-13",20.67,20.81,19.98,20.27,15000.0],["2013-11-14",20.17,20.17,19.3,19.89,26600.0],["2013-11-15",19.84,20.3,19.65,20.07,21300.0],["2013-11-18",20.02,20.06,19.69,19.92,17600.0],["2013-11-19",19.75,20.27,19.46,19.57,13300.0],["2013-11-20",19.62,19.73,18.98,19.09,25500.0],["2013-11-21",19.17,19.95,19.17,19.94,22900.0],["2013-11-22",20.0,20.33,19.42,19.68,41800.0],["2013-11-25",19.68,19.88,19.68,19.8,13200.0],["2013-11-26",19.77,19.91,19.66,19.74,24500.0],["2013-11-27",19.75,19.99,19.66,19.97,25000.0],["2013-11-29",20.16,20.64,20.16,20.35,19400.0],["2013-12-02",20.39,20.44,19.62,19.63,39500.0],["2013-12-03",19.61,19.72,19.31,19.67,22100.0],["2013-12-04",19.65,19.75,19.4,19.62,62000.0],["2013-12-05",19.56,19.6,19.19,19.5,65300.0],["2013-12-06",19.8,20.22,19.63,20.09,10500.0],["2013-12-09",20.29,20.43,20.09,20.4,63600.0],["2013-12-10",20.47,20.5,20.1,20.24,104000.0],["2013-12-11",20.34,20.49,19.58,19.67,58500.0],["2013-12-12",19.75,20.18,19.71,19.84,29500.0],["2013-12-13",19.84,20.09,19.83,19.98,21900.0],["2013-12-16",20.17,20.24,20.0,20.13,13200.0],["2013-12-17",20.03,20.03,19.82,19.95,37000.0],["2013-12-18",19.81,19.9,19.5,19.57,44300.0],["2013-12-19",19.58,19.84,19.52,19.79,38100.0],["2013-12-20",19.78,20.17,19.61,20.14,65800.0],["2013-12-23",20.26,20.55,20.13,20.44,26800.0],["2013-12-24",20.39,20.51,20.37,20.42,7500.0],["2013-12-26",20.57,20.57,20.09,20.41,15300.0],["2013-12-27",20.37,20.56,19.92,20.0,22600.0],["2013-12-30",20.0,20.2,19.84,20.03,29700.0],["2013-12-31",20.08,20.08,19.79,19.88,24700.0],["2014-01-02",19.85,19.9,19.44,19.81,34400.0],["2014-01-03",19.93,20.12,19.78,19.83,10100.0],["2014-01-06",19.94,19.97,19.41,19.65,24200.0],["2014-01-07",19.65,20.08,19.65,20.07,37100.0],["2014-01-08",19.0,19.9,18.75,19.79,183400.0],["2014-01-09",19.8,19.86,19.23,19.37,74200.0],["2014-01-10",19.34,19.45,19.21,19.43,13600.0],["2014-01-13",19.24,19.24,18.67,18.87,99200.0],["2014-01-14",18.71,19.07,18.71,19.0,23600.0],["2014-01-15",18.97,19.12,18.97,19.02,22900.0],["2014-01-16",18.87,19.0,18.85,18.98,47500.0],["2014-01-17",19.02,19.37,18.71,19.35,56700.0],["2014-01-21",19.34,20.25,19.15,20.11,54800.0],["2014-01-22",20.05,20.43,20.05,20.28,55900.0],["2014-01-23",20.25,20.53,20.19,20.47,52200.0],["2014-01-24",20.32,20.59,20.13,20.53,64400.0],["2014-01-27",20.64,20.64,19.84,19.86,110100.0],["2014-01-28",19.8,20.0,19.74,19.98,77200.0],["2014-01-29",19.85,20.0,19.28,19.55,57500.0],["2014-01-30",19.64,19.68,19.4,19.59,30200.0],["2014-01-31",19.21,19.26,19.0,19.11,78100.0],["2014-02-03",18.99,19.07,17.95,18.29,66700.0],["2014-02-04",18.32,18.8,18.17,18.69,61500.0],["2014-02-05",18.51,18.66,18.4,18.61,35200.0],["2014-02-06",18.5,18.85,18.5,18.7,23600.0],["2014-02-07",18.7,19.26,18.57,19.26,28500.0],["2014-02-10",19.24,19.33,19.04,19.33,27000.0],["2014-02-11",19.24,19.96,19.24,19.54,34800.0],["2014-02-12",19.58,19.68,19.26,19.63,48400.0],["2014-02-13",19.46,21.0,19.43,20.88,46000.0],["2014-02-14",20.94,21.0,20.61,20.82,36000.0],["2014-02-18",20.93,20.98,20.63,20.87,24400.0],["2014-02-19",20.79,21.0,20.58,20.79,40600.0],["2014-02-20",20.78,21.4,20.62,21.31,34000.0],["2014-02-21",21.41,21.41,21.0,21.02,36400.0],["2014-02-24",20.89,21.24,20.84,20.96,23800.0],["2014-02-25",20.89,20.94,20.55,20.71,86000.0],["2014-02-26",20.7,21.05,20.7,20.85,65000.0],["2014-02-27",20.71,21.03,20.5,20.99,44400.0],["2014-02-28",20.97,21.23,20.8,20.95,29900.0],["2014-03-03",20.7,21.13,20.51,20.9,19900.0],["2014-03-04",21.06,22.5,21.06,22.05,107300.0],["2014-03-05",22.1,22.5,21.98,22.3,36300.0],["2014-03-06",22.47,22.47,21.22,21.44,27600.0],["2014-03-07",21.56,21.77,21.4,21.56,13000.0],["2014-03-10",21.39,21.68,21.33,21.68,15000.0],["2014-03-11",21.2,21.55,20.96,21.45,39600.0],["2014-03-12",21.3,21.49,21.2,21.41,59300.0],["2014-03-13",21.35,21.46,21.14,21.28,39400.0],["2014-03-14",21.24,21.47,21.1,21.34,22500.0],["2014-03-17",21.5,21.5,21.26,21.26,26500.0],["2014-03-18",21.33,21.41,21.09,21.26,21900.0],["2014-03-19",21.17,21.52,21.03,21.07,8000.0],["2014-03-20",21.01,21.25,20.86,20.91,26300.0],["2014-03-21",21.0,21.05,20.53,20.58,69300.0],["2014-03-24",20.38,20.57,20.0,20.09,28000.0],["2014-03-25",20.12,20.38,19.88,19.88,22800.0],["2014-03-26",20.07,20.07,19.46,19.55,33100.0],["2014-03-27",19.63,19.96,19.46,19.9,17100.0],["2014-03-28",19.84,20.31,19.78,19.8,40000.0],["2014-03-31",19.87,20.3,19.75,19.77,88700.0],["2014-04-01",19.93,20.53,19.92,20.39,33100.0],["2014-04-02",20.39,20.45,19.78,20.0,49700.0],["2014-04-03",19.91,20.85,19.8,19.86,98300.0],["2014-04-04",19.99,20.42,19.47,20.21,103900.0],["2014-04-07",20.26,20.28,19.94,20.0,59000.0],["2014-04-08",19.99,20.02,19.1,19.54,200800.0],["2014-04-09",19.49,19.68,19.49,19.53,33000.0],["2014-04-10",19.56,19.59,18.88,19.03,38600.0],["2014-04-11",18.79,19.27,18.29,19.13,43400.0],["2014-04-14",19.33,19.69,19.16,19.36,27300.0],["2014-04-15",19.2,19.55,19.1,19.41,34200.0],["2014-04-16",19.62,20.09,19.25,20.01,33300.0],["2014-04-17",19.99,20.7,19.86,20.61,47000.0],["2014-04-21",20.61,20.85,20.3,20.66,31400.0],["2014-04-22",20.7,21.48,20.41,21.46,62200.0],["2014-04-23",21.45,21.49,21.11,21.3,37600.0],["2014-04-24",21.46,21.5,21.26,21.41,56900.0],["2014-04-25",21.2,21.34,20.5,20.77,31900.0],["2014-04-28",20.83,20.98,20.06,20.47,69300.0],["2014-04-29",20.65,20.84,20.36,20.38,14400.0],["2014-04-30",20.27,20.7,19.65,20.27,60200.0],["2014-05-01",20.31,20.64,19.96,20.33,37100.0],["2014-05-02",20.31,20.48,20.1,20.26,32600.0],["2014-05-05",20.19,20.69,19.95,20.23,36700.0],["2014-05-06",20.25,20.46,20.05,20.25,34000.0],["2014-05-07",20.26,20.39,20.0,20.37,32700.0],["2014-05-08",20.4,20.41,20.04,20.21,29300.0],["2014-05-09",20.06,20.85,20.06,20.78,26400.0],["2014-05-12",20.8,21.5,20.8,21.37,67600.0],["2014-05-13",21.12,21.38,20.77,21.02,35100.0],["2014-05-14",21.02,21.12,20.65,20.81,31300.0],["2014-05-15",20.61,20.82,20.36,20.65,34100.0],["2014-05-16",20.76,21.36,20.5,20.77,17700.0],["2014-05-19",20.68,21.5,20.68,21.21,35200.0],["2014-05-20",21.06,21.43,20.81,21.03,36000.0],["2014-05-21",21.17,21.17,20.71,20.78,13900.0],["2014-05-22",20.81,21.28,20.78,21.09,13200.0],["2014-05-23",21.18,21.31,20.83,21.15,16700.0],["2014-05-27",21.38,21.5,21.28,21.42,34600.0],["2014-05-28",21.29,21.53,21.23,21.51,37400.0],["2014-05-29",21.58,21.72,21.38,21.59,13800.0],["2014-05-30",21.7,21.93,21.55,21.75,46000.0],["2014-06-02",21.68,21.87,21.51,21.77,37200.0],["2014-06-03",21.69,21.91,21.59,21.8,26100.0],["2014-06-04",21.65,22.12,21.42,22.12,28400.0],["2014-06-05",22.29,22.74,21.88,22.74,53300.0],["2014-06-06",22.64,22.75,22.36,22.5,29100.0],["2014-06-09",22.06,22.52,21.83,22.08,39400.0],["2014-06-10",21.94,22.21,21.87,22.13,11400.0],["2014-06-11",22.09,22.12,21.62,21.89,25100.0],["2014-06-12",21.53,22.07,21.53,22.02,23600.0],["2014-06-13",22.04,22.09,21.61,21.87,19600.0],["2014-06-16",21.76,21.93,21.66,21.73,13500.0],["2014-06-17",21.7,21.9,21.44,21.59,37500.0],["2014-06-18",21.51,21.71,21.28,21.4,17800.0],["2014-06-19",21.21,21.6,21.21,21.39,18300.0],["2014-06-20",21.45,21.45,21.07,21.17,71300.0],["2014-06-23",21.2,21.2,20.74,21.0,46500.0],["2014-06-24",20.89,21.1,20.79,20.9,38800.0],["2014-06-25",20.77,20.77,20.4,20.58,75400.0],["2014-06-26",20.57,20.71,20.39,20.6,18600.0],["2014-06-27",20.37,20.54,19.86,20.03,196500.0],["2014-06-30",20.02,20.31,19.9,20.13,62200.0],["2014-07-01",20.5,20.58,20.04,20.13,48600.0],["2014-07-02",20.15,20.52,20.0,20.2,72400.0],["2014-07-03",20.23,20.23,20.0,20.13,45400.0],["2014-07-07",20.01,20.13,19.83,19.91,74800.0],["2014-07-08",19.85,19.85,19.54,19.55,25300.0],["2014-07-09",19.57,19.68,19.46,19.51,31200.0],["2014-07-10",19.31,19.51,19.25,19.46,53500.0],["2014-07-11",19.5,19.75,19.49,19.58,33100.0],["2014-07-14",19.74,19.99,19.58,19.71,27900.0],["2014-07-15",19.75,19.79,19.6,19.67,31700.0],["2014-07-16",19.71,20.01,19.45,19.6,28200.0],["2014-07-17",19.44,19.57,18.97,19.04,33700.0],["2014-07-18",18.95,19.39,18.95,19.35,23600.0],["2014-07-21",19.2,19.39,18.68,19.24,41000.0],["2014-07-22",19.31,19.49,19.23,19.35,9500.0],["2014-07-23",19.31,19.31,18.93,19.02,10500.0],["2014-07-24",19.15,19.35,18.96,18.97,22100.0],["2014-07-25",18.78,19.01,18.76,18.91,38600.0],["2014-07-28",19.02,19.02,18.73,18.8,15200.0],["2014-07-29",18.84,18.97,18.72,18.86,38400.0],["2014-07-30",18.93,19.12,18.93,19.11,12200.0],["2014-07-31",18.9,19.01,18.8,18.86,40600.0],["2014-08-01",18.95,19.09,18.76,18.93,23900.0],["2014-08-04",18.96,19.1,18.86,19.02,28000.0],["2014-08-05",18.91,19.08,18.68,19.05,54400.0],["2014-08-06",19.05,19.22,18.91,19.11,32900.0],["2014-08-07",19.13,19.34,19.06,19.14,25300.0],["2014-08-08",19.1,19.42,18.96,19.36,10900.0],["2014-08-11",19.5,19.9,19.47,19.71,34500.0],["2014-08-12",19.59,19.6,19.05,19.25,29900.0],["2014-08-13",19.22,19.54,19.16,19.49,17100.0],["2014-08-14",19.6,19.66,19.34,19.34,13400.0],["2014-08-15",19.56,19.56,18.87,19.02,31400.0],["2014-08-18",19.21,19.34,19.01,19.3,21600.0],["2014-08-19",19.24,19.59,18.94,19.43,15200.0],["2014-08-20",19.1,19.31,19.1,19.29,15500.0],["2014-08-21",19.18,19.26,19.11,19.26,21700.0],["2014-08-22",19.26,19.57,19.25,19.31,12100.0],["2014-08-25",19.4,19.46,18.95,19.01,18100.0],["2014-08-26",18.94,19.31,18.88,19.23,34900.0],["2014-08-27",19.3,19.36,19.0,19.33,15600.0],["2014-08-28",19.08,19.16,18.99,19.02,5300.0],["2014-08-29",19.0,19.09,18.97,19.07,11900.0],["2014-09-02",19.04,19.06,18.98,19.0,16200.0],["2014-09-03",19.02,19.23,18.92,19.02,28100.0],["2014-09-04",19.03,19.15,18.78,18.87,32200.0],["2014-09-05",18.78,19.19,18.74,19.07,29900.0],["2014-09-08",19.18,19.4,18.76,18.8,31800.0],["2014-09-09",18.77,18.94,18.71,18.9,29300.0],["2014-09-10",18.95,18.95,18.75,18.84,74400.0],["2014-09-11",18.8,18.93,18.5,18.52,46600.0],["2014-09-12",18.5,18.5,18.31,18.44,32300.0],["2014-09-15",18.51,18.65,18.49,18.52,45000.0],["2014-09-16",18.51,19.32,18.51,19.16,44600.0],["2014-09-17",19.13,19.49,19.01,19.12,26500.0],["2014-09-18",19.13,19.24,18.99,19.16,22400.0],["2014-09-19",19.2,19.99,18.91,19.39,96400.0],["2014-09-22",19.24,19.49,18.86,19.27,27700.0],["2014-09-23",19.26,19.36,19.08,19.24,25900.0],["2014-09-24",19.3,19.63,19.28,19.59,27700.0],["2014-09-25",19.19,19.67,19.19,19.54,27100.0],["2014-09-26",19.55,19.79,19.5,19.72,12400.0],["2014-09-29",19.8,19.8,19.27,19.56,16300.0],["2014-09-30",19.36,19.97,19.36,19.59,59400.0],["2014-10-01",19.61,19.63,18.62,18.72,35000.0],["2014-10-02",19.04,19.08,18.63,19.02,16500.0],["2014-10-03",19.44,19.55,19.13,19.2,45500.0],["2014-10-06",19.41,19.41,18.84,18.91,12400.0],["2014-10-07",18.82,18.82,18.27,18.51,21000.0],["2014-10-08",18.47,19.0,18.37,18.95,23000.0],["2014-10-09",18.95,18.95,18.28,18.5,30600.0],["2014-10-10",18.34,19.2,18.27,18.85,77400.0],["2014-10-13",18.94,19.19,18.64,18.93,24400.0],["2014-10-14",19.19,19.24,18.73,19.11,46700.0],["2014-10-15",18.98,19.25,18.7,19.07,40400.0],["2014-10-16",18.88,19.58,18.88,19.09,33300.0],["2014-10-17",19.37,19.37,18.78,18.92,32400.0],["2014-10-20",18.91,19.05,18.65,19.01,27000.0],["2014-10-21",19.02,19.02,18.8,18.9,27700.0],["2014-10-22",19.0,19.1,18.34,19.0,54000.0],["2014-10-23",19.02,19.1,18.83,18.96,18000.0],["2014-10-24",18.91,18.92,18.79,18.88,12200.0],["2014-10-27",18.8,18.98,18.79,18.96,10700.0],["2014-10-28",18.92,19.07,18.86,19.0,60400.0],["2014-10-29",18.97,19.15,18.92,19.01,39600.0],["2014-10-30",19.04,19.25,18.83,19.22,73300.0],["2014-10-31",19.5,19.75,19.38,19.61,52500.0],["2014-11-03",19.56,19.76,19.5,19.73,34500.0],["2014-11-04",19.61,20.02,19.22,19.86,15400.0],["2014-11-05",19.95,19.97,19.62,19.88,16800.0],["2014-11-06",19.8,20.01,19.36,19.99,23300.0],["2014-11-07",20.09,20.2,19.7,19.97,79200.0],["2014-11-10",20.02,20.02,19.07,19.15,58900.0],["2014-11-11",19.14,19.23,18.9,19.17,33500.0],["2014-11-12",19.31,19.83,19.18,19.79,33600.0],["2014-11-13",19.86,20.12,19.84,20.06,35700.0],["2014-11-14",20.01,20.33,19.95,20.0,12500.0],["2014-11-17",19.95,20.14,19.86,20.1,15200.0],["2014-11-18",20.15,20.25,20.1,20.2,23800.0],["2014-11-19",20.21,20.21,19.61,19.65,27200.0],["2014-11-20",19.53,19.66,19.4,19.58,10100.0],["2014-11-21",19.85,19.85,19.27,19.33,19200.0],["2014-11-24",19.27,19.4,18.85,19.0,26200.0],["2014-11-25",18.94,19.0,18.8,18.99,92600.0],["2014-11-26",18.89,19.11,18.8,19.0,15100.0],["2014-11-28",18.98,19.34,18.83,18.88,23800.0],["2014-12-01",18.67,19.0,18.67,18.87,17500.0],["2014-12-02",18.96,19.31,18.87,19.28,13200.0],["2014-12-03",19.17,20.1,19.17,20.07,40500.0],["2014-12-04",20.12,20.24,19.87,20.01,23000.0],["2014-12-05",19.92,20.19,19.74,19.76,39700.0],["2014-12-08",19.76,19.89,19.01,19.1,15900.0],["2014-12-09",19.01,19.6,18.65,19.56,20800.0],["2014-12-10",19.44,19.54,19.0,19.05,28900.0],["2014-12-11",19.09,19.11,18.66,18.72,61300.0],["2014-12-12",18.53,18.87,18.36,18.72,33900.0],["2014-12-15",18.9,19.09,18.73,18.92,21000.0],["2014-12-16",18.83,19.1,18.83,18.95,17500.0],["2014-12-17",19.02,19.25,18.77,19.24,43100.0],["2014-12-18",19.34,19.75,19.01,19.58,29200.0],["2014-12-19",19.52,19.61,19.18,19.28,45800.0],["2014-12-22",19.18,19.53,19.11,19.37,26700.0],["2014-12-23",19.4,19.65,19.25,19.46,27600.0],["2014-12-24",19.45,19.6,19.18,19.45,5100.0],["2014-12-26",19.53,19.58,19.31,19.54,6400.0],["2014-12-29",19.51,20.1,19.5,20.0,11800.0],["2014-12-30",20.08,20.08,19.46,19.53,8900.0],["2014-12-31",19.61,19.73,19.27,19.36,13800.0],["2015-01-02",19.33,19.7,19.04,19.6,30600.0],["2015-01-05",19.39,19.93,19.25,19.25,32900.0],["2015-01-06",19.25,19.25,18.47,18.53,35800.0],["2015-01-07",18.5,18.61,18.41,18.6,24100.0],["2015-01-08",18.72,18.88,18.51,18.79,26800.0],["2015-01-09",19.12,19.18,18.45,18.5,42600.0],["2015-01-12",18.43,18.46,17.55,17.76,58200.0],["2015-01-13",17.8,18.34,17.8,18.2,80700.0],["2015-01-14",17.91,18.18,17.73,18.01,21400.0],["2015-01-15",18.04,18.04,17.18,17.25,55300.0],["2015-01-16",17.16,17.72,16.68,17.7,53600.0],["2015-01-20",17.74,17.77,17.45,17.55,51300.0],["2015-01-21",17.46,17.96,17.39,17.81,34000.0],["2015-01-22",17.77,18.41,17.73,18.34,23000.0],["2015-01-23",18.27,18.61,17.99,18.59,76400.0],["2015-01-26",18.21,18.49,17.95,18.36,15000.0],["2015-01-27",18.03,18.62,18.03,18.36,45900.0],["2015-01-28",18.36,18.61,18.06,18.19,31300.0],["2015-01-29",18.11,18.28,17.91,18.24,26600.0],["2015-01-30",18.05,18.41,17.96,18.07,124300.0],["2015-02-02",17.96,18.11,17.52,17.81,55300.0],["2015-02-03",18.05,18.59,18.04,18.15,36700.0],["2015-02-04",18.1,18.16,17.69,17.74,69200.0],["2015-02-05",17.8,18.23,17.8,17.97,70400.0],["2015-02-06",18.03,18.31,17.98,18.11,17500.0],["2015-02-09",18.1,18.1,17.75,17.82,15400.0],["2015-02-10",17.9,18.05,17.6,18.01,31400.0],["2015-02-11",18.0,18.0,17.72,17.91,15600.0],["2015-02-12",17.9,17.99,17.6,17.98,18400.0],["2015-02-13",18.04,18.2,17.93,18.12,23900.0],["2015-02-17",18.2,18.22,17.82,18.12,38200.0],["2015-02-18",17.99,18.33,17.99,18.12,30200.0],["2015-02-19",18.14,18.45,18.03,18.19,35100.0],["2015-02-20",18.25,18.25,18.0,18.21,38400.0],["2015-02-23",18.07,18.26,17.99,18.24,14700.0],["2015-02-24",18.26,18.56,18.14,18.35,6600.0],["2015-02-25",18.16,18.45,18.15,18.43,10600.0],["2015-02-26",18.47,18.52,18.17,18.24,14000.0],["2015-02-27",17.93,18.06,17.89,17.9,14200.0],["2015-03-02",17.84,17.88,17.63,17.85,6100.0],["2015-03-03",17.54,17.84,17.33,17.81,23400.0],["2015-03-04",17.65,17.67,17.5,17.52,39900.0],["2015-03-05",17.57,17.76,17.39,17.53,9200.0],["2015-03-06",17.36,17.53,17.33,17.39,14800.0],["2015-03-09",17.38,17.68,17.3,17.51,8800.0],["2015-03-10",17.48,17.55,17.44,17.52,44300.0],["2015-03-11",17.45,17.54,17.38,17.48,48600.0],["2015-03-12",17.53,17.7,17.49,17.58,19300.0],["2015-03-13",17.54,17.57,17.42,17.5,43300.0],["2015-03-16",17.61,17.8,17.41,17.53,31100.0],["2015-03-17",17.63,17.63,17.43,17.48,32000.0],["2015-03-18",17.5,17.8,17.48,17.74,23000.0],["2015-03-19",17.75,17.83,17.54,17.6,31100.0],["2015-03-20",17.65,17.66,17.48,17.54,48900.0],["2015-03-23",17.76,17.76,17.48,17.51,18600.0],["2015-03-24",17.62,17.72,17.48,17.65,20400.0],["2015-03-25",17.73,17.86,17.26,17.26,18200.0],["2015-03-26",17.34,17.4,17.1,17.12,21100.0],["2015-03-27",17.07,17.4,17.03,17.18,23500.0],["2015-03-30",17.34,18.87,17.3,18.85,67400.0],["2015-03-31",18.74,19.35,18.67,19.26,41200.0],["2015-04-01",19.37,19.52,18.91,19.21,27800.0],["2015-04-02",18.19,18.73,17.89,18.64,71800.0],["2015-04-06",18.62,18.92,18.62,18.78,57400.0],["2015-04-07",18.85,18.95,18.59,18.9,46400.0],["2015-04-08",18.97,18.97,18.8,18.94,10300.0],["2015-04-09",18.9,18.91,18.61,18.79,30000.0],["2015-04-10",18.93,19.08,18.86,19.0,14900.0],["2015-04-13",19.0,19.3,18.98,19.25,14600.0],["2015-04-14",19.12,19.2,18.82,18.91,74500.0],["2015-04-15",18.86,19.44,18.86,19.28,15000.0],["2015-04-16",19.0,19.06,18.72,18.97,36400.0],["2015-04-17",18.84,18.86,18.65,18.68,24900.0],["2015-04-20",18.76,19.13,18.76,19.1,350800.0],["2015-04-21",19.05,19.35,19.0,19.32,14200.0],["2015-04-22",19.22,19.8,18.93,19.66,19700.0],["2015-04-23",19.35,19.75,19.09,19.21,25000.0],["2015-04-24",19.32,19.32,18.86,19.08,15900.0],["2015-04-27",19.08,19.18,18.8,19.11,25300.0],["2015-04-28",19.02,19.33,19.02,19.26,24700.0],["2015-04-29",19.28,19.32,18.89,18.89,19300.0],["2015-04-30",18.84,18.84,18.53,18.64,67700.0],["2015-05-01",18.65,18.86,18.65,18.76,16800.0],["2015-05-04",18.79,18.92,18.7,18.84,12600.0],["2015-05-05",18.7,18.85,18.5,18.71,28900.0],["2015-05-06",18.85,18.85,18.47,18.6,12500.0],["2015-05-07",18.53,19.09,18.53,19.04,24400.0],["2015-05-08",19.15,19.15,18.79,18.83,30300.0],["2015-05-11",18.88,18.92,18.59,18.68,19900.0],["2015-05-12",18.5,18.56,18.26,18.4,8800.0],["2015-05-13",18.25,18.48,18.11,18.45,21400.0],["2015-05-14",18.45,18.95,18.44,18.71,12300.0],["2015-05-15",18.74,18.88,18.57,18.81,17800.0],["2015-05-18",18.64,18.99,18.6,18.8,37700.0],["2015-05-19",18.48,20.08,18.48,19.92,161500.0],["2015-05-20",19.95,20.04,19.51,19.71,449900.0],["2015-05-21",19.65,19.85,18.97,19.35,154300.0],["2015-05-22",19.26,19.69,19.19,19.34,94100.0],["2015-05-26",19.19,19.54,19.19,19.44,36700.0],["2015-05-27",19.4,20.02,19.4,20.0,38800.0],["2015-05-28",19.97,20.0,19.92,20.0,14900.0],["2015-05-29",19.8,20.2,19.8,19.99,80500.0],["2015-06-01",20.04,20.4,19.83,20.28,20500.0],["2015-06-02",20.1,20.42,20.0,20.02,28900.0],["2015-06-03",20.13,20.45,19.9,20.06,45800.0],["2015-06-04",19.89,20.2,19.89,20.05,16500.0],["2015-06-05",20.11,20.25,19.63,20.05,17800.0],["2015-06-08",19.93,20.19,19.91,20.06,15200.0],["2015-06-09",20.02,20.27,19.97,20.17,9300.0],["2015-06-10",20.39,20.57,19.9,19.98,39100.0],["2015-06-11",20.23,20.79,20.13,20.68,41500.0],["2015-06-12",20.68,20.81,20.53,20.58,21300.0],["2015-06-15",20.54,20.58,20.03,20.21,19200.0],["2015-06-16",20.24,20.67,20.24,20.54,25800.0],["2015-06-17",20.49,20.6,20.12,20.53,56400.0],["2015-06-18",20.58,20.87,20.38,20.69,52300.0],["2015-06-19",20.78,20.8,20.5,20.54,50000.0],["2015-06-22",20.57,20.78,20.38,20.51,22000.0],["2015-06-23",20.57,20.93,19.93,20.66,29400.0],["2015-06-24",20.6,20.85,20.48,20.62,17100.0],["2015-06-25",20.68,20.71,20.46,20.67,23900.0],["2015-06-26",20.67,20.83,20.41,20.43,142100.0],["2015-06-29",20.42,20.76,19.91,19.93,21400.0],["2015-06-30",20.07,20.34,19.97,20.29,118300.0],["2015-07-01",20.55,20.64,20.09,20.12,41300.0],["2015-07-02",17.99,18.0,17.43,17.66,208400.0],["2015-07-06",17.75,17.99,17.56,17.86,51800.0],["2015-07-07",17.85,18.71,17.75,18.22,117500.0],["2015-07-08",18.16,18.22,17.79,18.16,82100.0],["2015-07-09",18.31,18.31,17.92,17.93,143700.0],["2015-07-10",18.12,18.66,17.98,18.62,90900.0],["2015-07-13",18.61,19.02,18.49,18.98,62100.0],["2015-07-14",18.93,18.94,18.23,18.4,21400.0],["2015-07-15",18.34,18.94,18.28,18.8,50400.0],["2015-07-16",19.04,19.48,18.87,19.01,42500.0],["2015-07-17",19.05,19.28,18.99,19.2,32900.0],["2015-07-20",19.28,19.28,18.23,18.56,27100.0],["2015-07-21",18.61,19.63,18.34,18.49,80900.0],["2015-07-22",18.46,18.7,18.37,18.6,25300.0],["2015-07-23",18.63,19.28,18.47,19.15,68200.0],["2015-07-24",19.1,19.15,18.28,18.56,33800.0],["2015-07-27",18.45,18.75,18.4,18.56,26900.0],["2015-07-28",18.61,18.87,17.82,18.49,39400.0],["2015-07-29",18.45,18.45,17.93,18.27,98500.0],["2015-07-30",18.15,18.47,18.0,18.04,69900.0],["2015-07-31",18.01,18.98,17.99,18.91,69800.0],["2015-08-03",18.82,18.82,17.98,18.08,36400.0],["2015-08-04",18.11,18.29,17.56,17.83,95200.0],["2015-08-05",17.81,18.09,17.67,17.84,29400.0],["2015-08-06",17.84,17.95,17.46,17.64,39000.0],["2015-08-07",17.52,17.61,17.35,17.46,29300.0],["2015-08-10",17.5,17.7,17.34,17.43,38000.0],["2015-08-11",17.27,17.35,17.05,17.09,33600.0],["2015-08-12",17.29,17.29,16.7,16.9,69600.0],["2015-08-13",16.88,16.92,16.47,16.49,34700.0],["2015-08-14",16.34,16.86,16.34,16.8,71900.0],["2015-08-17",16.66,16.72,16.37,16.59,35200.0],["2015-08-18",16.63,16.63,16.26,16.41,33500.0],["2015-08-19",16.27,16.38,16.23,16.27,78200.0],["2015-08-20",16.22,16.27,15.9,15.96,108000.0],["2015-08-21",15.59,16.24,15.34,16.09,177400.0],["2015-08-24",15.59,16.49,15.34,16.21,62700.0],["2015-08-25",16.57,16.64,16.14,16.24,38500.0],["2015-08-26",16.5,16.95,16.03,16.87,42200.0],["2015-08-27",16.96,16.96,16.38,16.59,27900.0],["2015-08-28",16.48,17.09,16.48,16.8,28400.0],["2015-08-31",16.7,17.1,16.54,16.73,44200.0],["2015-09-01",16.51,16.94,15.96,16.14,46500.0],["2015-09-02",16.28,16.33,16.04,16.27,13300.0],["2015-09-03",16.25,16.3,15.94,15.96,32500.0],["2015-09-04",15.75,16.05,15.75,15.97,8200.0],["2015-09-08",16.11,16.55,15.86,15.99,166900.0],["2015-09-09",16.07,16.29,15.92,16.12,31800.0],["2015-09-10",16.2,16.36,16.16,16.28,16400.0],["2015-09-11",16.12,16.71,16.12,16.6,13000.0],["2015-09-14",16.58,16.71,16.38,16.39,15600.0],["2015-09-15",16.46,16.95,16.46,16.92,20900.0],["2015-09-16",16.98,17.29,16.97,17.24,41000.0],["2015-09-17",17.24,17.46,16.5,16.72,45200.0],["2015-09-18",16.52,16.86,15.93,16.04,116200.0],["2015-09-21",16.25,16.91,16.25,16.38,191000.0],["2015-09-22",16.29,16.54,16.08,16.11,72700.0],["2015-09-23",15.83,16.37,15.83,16.29,15600.0],["2015-09-24",16.19,16.63,16.09,16.58,48100.0],["2015-09-25",16.75,16.75,16.06,16.08,37000.0],["2015-09-28",15.98,16.06,15.69,15.69,23800.0],["2015-09-29",15.79,15.96,15.62,15.87,30700.0],["2015-09-30",15.95,16.13,15.84,16.06,16500.0],["2015-10-01",16.01,16.17,15.66,15.86,24500.0],["2015-10-02",15.8,16.24,15.59,16.19,26100.0],["2015-10-05",16.31,16.96,16.31,16.9,29100.0],["2015-10-06",16.81,16.93,16.32,16.38,18500.0],["2015-10-07",16.51,17.11,16.51,17.09,20900.0],["2015-10-08",17.05,17.53,17.04,17.34,34800.0],["2015-10-09",17.45,17.63,17.12,17.26,27100.0],["2015-10-12",17.26,17.34,17.12,17.18,27300.0],["2015-10-13",17.15,17.42,16.75,16.85,22700.0],["2015-10-14",16.76,16.99,16.49,16.52,13100.0],["2015-10-15",16.65,17.03,16.62,17.02,24600.0],["2015-10-16",17.11,17.11,16.71,16.89,16700.0],["2015-10-19",16.76,16.89,16.51,16.85,22000.0],["2015-10-20",16.84,17.07,16.83,17.0,23200.0],["2015-10-21",16.94,16.94,16.37,16.37,11400.0],["2015-10-22",16.33,17.35,16.33,16.81,90200.0],["2015-10-23",16.87,17.14,16.79,17.01,24200.0],["2015-10-26",16.9,17.0,16.75,16.88,12400.0],["2015-10-27",16.78,16.78,16.35,16.48,26000.0],["2015-10-28",16.57,17.2,16.49,17.2,50200.0],["2015-10-29",17.02,17.3,17.0,17.21,22600.0],["2015-10-30",17.24,17.41,17.12,17.13,10900.0],["2015-11-02",17.18,17.74,17.18,17.71,26600.0],["2015-11-03",17.63,17.81,16.19,16.2,83400.0],["2015-11-04",16.35,16.54,15.5,15.84,147100.0],["2015-11-05",14.0,14.61,13.87,14.05,167800.0],["2015-11-06",14.0,14.1,13.77,14.1,94100.0],["2015-11-09",14.06,14.26,13.96,14.1,60600.0],["2015-11-10",14.26,14.52,14.18,14.51,28300.0],["2015-11-11",14.59,14.87,14.58,14.84,40700.0],["2015-11-12",14.75,14.75,14.29,14.42,36600.0],["2015-11-13",14.3,14.61,14.2,14.26,55100.0],["2015-11-16",14.28,14.45,14.15,14.28,58500.0],["2015-11-17",14.22,14.73,14.2,14.36,93800.0],["2015-11-18",14.46,14.8,14.39,14.76,23500.0],["2015-11-19",14.81,14.85,14.5,14.75,17400.0],["2015-11-20",14.85,15.03,14.72,14.86,33600.0],["2015-11-23",14.74,14.93,14.65,14.82,17600.0],["2015-11-24",14.71,14.97,14.53,14.94,20400.0],["2015-11-25",15.05,15.34,14.84,15.26,25400.0],["2015-11-27",15.41,15.56,15.2,15.5,11700.0],["2015-11-30",15.39,15.56,15.18,15.33,20500.0],["2015-12-01",15.43,15.5,15.11,15.44,16300.0],["2015-12-02",15.46,15.46,15.19,15.28,10900.0],["2015-12-03",15.4,15.42,14.98,15.01,21500.0],["2015-12-04",15.0,15.16,14.93,15.01,30600.0],["2015-12-07",14.92,15.02,14.38,14.55,19200.0],["2015-12-08",14.5,14.63,14.36,14.46,9800.0],["2015-12-09",15.76,16.6,15.76,16.22,102100.0],["2015-12-10",16.25,16.47,16.24,16.34,60400.0],["2015-12-11",16.12,16.41,16.12,16.18,40500.0],["2015-12-14",16.24,16.49,16.24,16.29,49500.0],["2015-12-15",16.55,16.62,16.27,16.34,61200.0],["2015-12-16",16.34,16.49,16.24,16.26,83900.0],["2015-12-17",16.36,16.37,16.15,16.2,53700.0],["2015-12-18",16.13,16.2,16.03,16.05,109200.0],["2015-12-21",16.1,16.31,16.08,16.15,29000.0],["2015-12-22",16.2,16.6,16.16,16.5,184600.0],["2015-12-23",16.46,16.63,16.43,16.55,32500.0],["2015-12-24",16.57,16.76,16.53,16.54,11600.0],["2015-12-28",16.53,16.76,16.53,16.72,33300.0],["2015-12-29",16.79,17.0,16.7,16.92,23700.0],["2015-12-30",16.76,17.0,16.75,16.86,28100.0],["2015-12-31",16.86,16.88,16.71,16.74,29300.0],["2016-01-04",16.52,16.77,16.52,16.75,65900.0],["2016-01-05",16.86,16.86,16.6,16.76,31000.0],["2016-01-06",16.56,16.75,16.56,16.68,40200.0],["2016-01-07",16.6,16.77,16.59,16.65,55800.0],["2016-01-08",16.62,17.27,16.62,16.93,61400.0],["2016-01-11",17.15,17.4,17.07,17.13,94000.0],["2016-01-12",17.31,17.4,16.95,17.11,340100.0],["2016-01-13",17.11,17.11,16.35,16.67,125400.0],["2016-01-14",16.76,18.28,16.76,18.09,63100.0],["2016-01-15",17.69,17.89,17.34,17.83,36200.0],["2016-01-19",17.98,18.24,17.41,17.51,76400.0],["2016-01-20",17.35,17.88,17.05,17.7,58500.0],["2016-01-21",17.74,17.85,17.34,17.42,57100.0],["2016-01-22",17.56,17.98,17.27,17.98,118700.0],["2016-01-25",17.86,18.18,17.28,17.36,36600.0],["2016-01-26",17.39,18.06,17.32,17.62,63600.0],["2016-01-27",17.65,17.94,17.14,17.2,69600.0],["2016-01-28",17.33,17.44,17.2,17.24,48300.0],["2016-01-29",17.34,17.71,17.25,17.71,66800.0],["2016-02-01",17.54,17.63,17.32,17.38,25900.0],["2016-02-02",17.17,17.33,17.04,17.28,27700.0],["2016-02-03",17.38,17.38,16.65,16.71,98200.0],["2016-02-04",16.69,17.17,16.69,17.07,27600.0],["2016-02-05",16.97,17.05,16.47,16.47,33800.0],["2016-02-08",16.25,16.93,16.24,16.88,25900.0],["2016-02-09",16.65,17.0,16.44,16.5,20500.0],["2016-02-10",16.56,16.94,16.47,16.5,23500.0],["2016-02-11",16.28,16.6,16.15,16.18,71700.0],["2016-02-12",16.4,16.69,16.25,16.62,17300.0],["2016-02-16",16.77,17.19,16.72,17.02,23900.0],["2016-02-17",17.06,17.39,16.98,17.08,28800.0],["2016-02-18",17.05,17.21,16.47,16.54,23900.0],["2016-02-19",16.53,16.9,16.27,16.38,50000.0],["2016-02-22",16.49,16.94,16.49,16.76,41200.0],["2016-02-23",16.69,17.16,16.55,16.55,25100.0],["2016-02-24",16.35,16.99,16.35,16.97,24600.0],["2016-02-25",16.97,17.43,16.97,17.35,10700.0],["2016-02-26",17.22,17.44,16.94,17.16,24400.0],["2016-02-29",17.12,17.4,17.12,17.27,23900.0],["2016-03-01",17.33,17.64,17.27,17.48,15300.0],["2016-03-02",17.41,17.48,17.07,17.29,22700.0],["2016-03-03",17.37,17.58,17.04,17.5,32900.0],["2016-03-04",17.41,17.82,17.32,17.7,21500.0],["2016-03-07",17.7,18.14,17.7,17.85,28800.0],["2016-03-08",18.01,18.01,17.46,17.48,19200.0],["2016-03-09",17.73,17.74,17.17,17.28,15700.0],["2016-03-10",17.32,17.6,17.01,17.04,11200.0],["2016-03-11",17.09,17.46,16.96,17.31,32500.0],["2016-03-14",17.24,17.24,16.58,16.73,16300.0],["2016-03-15",16.68,16.69,16.48,16.5,10600.0],["2016-03-16",16.39,16.91,16.39,16.79,17400.0],["2016-03-17",16.84,17.36,16.84,17.15,18300.0],["2016-03-18",17.28,17.58,17.0,17.27,44900.0],["2016-03-21",17.18,17.35,17.05,17.05,8300.0],["2016-03-22",16.95,17.59,16.95,17.04,9600.0],["2016-03-23",17.03,17.36,16.67,16.71,15800.0],["2016-03-24",16.57,16.65,16.44,16.53,12600.0],["2016-03-28",16.54,16.54,16.25,16.25,9300.0],["2016-03-29",16.29,16.48,16.12,16.41,27100.0],["2016-03-30",16.3,17.89,16.3,17.75,43500.0],["2016-03-31",17.68,17.68,17.46,17.59,38100.0],["2016-04-01",16.55,16.8,15.85,16.01,53700.0],["2016-04-04",16.08,16.1,15.1,15.1,23200.0],["2016-04-05",14.83,14.97,14.25,14.26,50600.0],["2016-04-06",14.22,14.97,13.83,14.89,62300.0],["2016-04-07",14.76,15.0,14.51,14.89,63300.0],["2016-04-08",14.98,15.03,14.63,14.69,41100.0],["2016-04-11",14.78,14.78,14.26,14.43,42100.0],["2016-04-12",14.43,14.69,14.36,14.41,32000.0],["2016-04-13",14.44,15.04,14.42,14.97,20400.0],["2016-04-14",15.0,15.01,14.8,14.83,21800.0],["2016-04-15",14.89,15.03,14.74,14.92,9500.0],["2016-04-18",15.0,15.17,15.0,15.07,68600.0],["2016-04-19",15.21,15.9,15.16,15.76,25200.0],["2016-04-20",15.77,16.09,15.65,16.0,24400.0],["2016-04-21",15.96,16.07,15.78,15.96,19500.0],["2016-04-22",15.96,16.38,15.74,15.96,64500.0],["2016-04-25",15.79,15.79,15.33,15.4,41200.0],["2016-04-26",15.43,15.81,15.2,15.57,40300.0],["2016-04-27",15.57,15.95,15.57,15.77,42600.0],["2016-04-28",15.74,16.19,15.74,15.86,31800.0],["2016-04-29",15.85,16.49,15.58,16.47,236600.0],["2016-05-02",16.35,17.01,15.87,16.75,56900.0],["2016-05-03",16.68,17.09,16.12,16.93,52800.0],["2016-05-04",17.0,17.0,16.47,16.75,45200.0],["2016-05-05",16.66,16.77,16.42,16.49,53500.0],["2016-05-06",16.47,16.59,15.95,16.11,96500.0],["2016-05-09",16.07,16.42,15.57,16.32,17800.0],["2016-05-10",16.35,16.51,16.17,16.32,33300.0],["2016-05-11",16.21,16.41,16.08,16.13,23200.0],["2016-05-12",16.13,16.15,15.81,15.99,28100.0],["2016-05-13",15.86,16.04,15.81,15.87,55700.0],["2016-05-16",15.66,16.07,15.66,15.92,44300.0],["2016-05-17",15.94,16.07,15.49,15.64,38300.0],["2016-05-18",15.61,15.89,15.59,15.64,31500.0],["2016-05-19",15.62,15.62,15.12,15.25,24400.0],["2016-05-20",15.33,15.38,14.9,15.0,50000.0],["2016-05-23",15.01,15.03,14.44,14.45,22600.0],["2016-05-24",14.6,15.21,14.34,15.09,34000.0],["2016-05-25",15.33,15.66,14.83,15.14,28400.0],["2016-05-26",15.04,15.36,15.02,15.22,29200.0],["2016-05-27",15.21,15.65,15.21,15.31,9700.0],["2016-05-31",15.34,15.56,15.17,15.3,77700.0],["2016-06-01",15.17,15.54,15.17,15.38,22600.0],["2016-06-02",15.46,16.02,15.46,15.96,19800.0],["2016-06-03",15.97,16.19,15.55,15.6,17200.0],["2016-06-06",15.4,15.65,15.35,15.53,7000.0],["2016-06-07",15.33,15.45,15.3,15.36,18000.0],["2016-06-08",15.38,15.64,15.3,15.45,23400.0],["2016-06-09",15.48,15.55,15.33,15.51,11000.0],["2016-06-10",15.33,15.47,15.21,15.28,18500.0],["2016-06-13",15.29,15.45,15.12,15.35,16200.0],["2016-06-14",15.26,15.42,14.63,15.03,46100.0],["2016-06-15",15.15,15.35,14.97,15.13,13200.0],["2016-06-16",15.1,15.1,14.63,15.01,19500.0],["2016-06-17",15.05,15.24,14.8,15.14,77000.0],["2016-06-20",15.29,15.97,15.17,15.85,17200.0],["2016-06-21",15.87,15.99,15.51,15.97,16800.0],["2016-06-22",16.05,16.05,15.71,15.83,22500.0],["2016-06-23",15.95,16.08,15.76,15.85,26200.0],["2016-06-24",15.25,15.25,14.89,14.91,240700.0],["2016-06-27",14.67,14.73,14.27,14.49,27500.0],["2016-06-28",14.63,14.8,14.32,14.35,26300.0],["2016-06-29",14.48,14.63,14.36,14.48,17300.0],["2016-06-30",14.72,15.33,14.71,15.33,50500.0],["2016-07-01",13.45,14.53,13.45,13.86,172500.0],["2016-07-05",14.25,14.4,13.96,14.24,85400.0],["2016-07-06",14.22,14.33,14.04,14.1,26100.0],["2016-07-07",14.16,14.34,14.02,14.31,85000.0],["2016-07-08",14.45,14.98,14.45,14.86,269800.0],["2016-07-11",14.88,15.5,14.87,15.33,170800.0],["2016-07-12",15.48,15.61,15.34,15.42,30100.0],["2016-07-13",15.48,15.74,15.38,15.67,66900.0],["2016-07-14",15.76,16.35,15.69,15.9,55200.0],["2016-07-15",16.03,16.1,15.78,15.97,170700.0],["2016-07-18",15.94,16.51,15.94,16.45,186500.0],["2016-07-19",16.34,16.67,16.22,16.23,35800.0],["2016-07-20",16.3,16.68,16.05,16.37,43500.0],["2016-07-21",16.36,16.75,16.19,16.31,16200.0],["2016-07-22",16.25,16.61,16.16,16.54,31900.0],["2016-07-25",16.46,16.84,16.34,16.4,17400.0],["2016-07-26",16.44,17.53,16.32,16.84,83600.0],["2016-07-27",16.84,17.12,16.55,16.65,72200.0],["2016-07-28",16.61,17.0,16.3,16.75,76300.0],["2016-07-29",16.72,16.78,16.28,16.42,112300.0],["2016-08-01",16.42,16.65,16.3,16.43,86700.0],["2016-08-02",16.45,16.45,16.0,16.0,39300.0],["2016-08-03",15.93,16.2,15.63,16.13,61100.0],["2016-08-04",15.95,16.29,15.95,16.08,39300.0],["2016-08-05",16.15,16.41,16.15,16.2,28100.0],["2016-08-08",16.31,16.44,16.05,16.33,64200.0],["2016-08-09",16.35,16.43,15.92,16.3,63400.0],["2016-08-10",16.24,16.43,16.23,16.32,15000.0],["2016-08-11",16.31,16.38,16.14,16.3,25600.0],["2016-08-12",16.27,16.35,16.08,16.26,18100.0],["2016-08-15",16.27,16.27,16.04,16.08,20500.0],["2016-08-16",16.04,16.06,15.84,15.96,30900.0],["2016-08-17",15.91,16.15,15.62,16.13,15100.0],["2016-08-18",16.17,16.17,15.88,16.12,25800.0],["2016-08-19",16.07,16.31,15.95,16.15,47800.0],["2016-08-22",16.13,16.59,16.08,16.41,84300.0],["2016-08-23",16.46,16.52,16.4,16.41,26800.0],["2016-08-24",16.41,16.43,16.33,16.39,23200.0],["2016-08-25",16.4,16.4,16.3,16.4,6900.0],["2016-08-26",16.4,16.4,16.3,16.36,5700.0],["2016-08-29",16.28,16.4,16.21,16.31,48600.0],["2016-08-30",16.39,16.4,16.19,16.38,10500.0],["2016-08-31",16.4,16.4,16.08,16.24,17300.0],["2016-09-01",16.1,16.39,15.99,16.17,24300.0],["2016-09-02",16.25,16.35,16.03,16.22,14100.0],["2016-09-06",16.27,16.4,16.05,16.33,27300.0],["2016-09-07",16.33,16.4,16.18,16.35,17000.0],["2016-09-08",16.32,16.4,16.26,16.34,13500.0],["2016-09-09",16.26,16.27,15.87,15.89,28400.0],["2016-09-12",16.09,16.24,15.88,16.03,12700.0],["2016-09-13",15.89,16.0,15.62,15.8,13200.0],["2016-09-14",15.98,16.02,15.72,15.92,18500.0],["2016-09-15",16.0,16.27,15.85,16.11,22600.0],["2016-09-16",16.21,16.22,15.69,16.13,47800.0],["2016-09-19",16.11,16.2,15.78,15.83,14500.0],["2016-09-20",15.84,16.31,15.44,16.11,47800.0],["2016-09-21",16.14,16.59,16.07,16.44,60700.0],["2016-09-22",16.44,16.71,16.4,16.45,59500.0],["2016-09-23",16.36,16.53,16.36,16.46,73800.0],["2016-09-26",16.38,16.65,16.38,16.54,32700.0],["2016-09-27",16.54,17.01,16.54,16.98,42900.0],["2016-09-28",16.82,17.25,16.82,17.14,31700.0],["2016-09-29",17.11,17.37,17.11,17.31,28400.0],["2016-09-30",17.28,17.9,17.28,17.81,43100.0],["2016-10-03",17.95,17.95,17.68,17.85,46700.0],["2016-10-04",17.83,17.83,17.64,17.73,26100.0],["2016-10-05",17.74,17.92,17.69,17.87,20000.0],["2016-10-06",17.8,18.13,17.75,17.9,60900.0],["2016-10-07",17.84,17.9,17.58,17.82,52800.0],["2016-10-10",17.8,18.2,17.8,18.2,61000.0],["2016-10-11",18.15,18.3,18.15,18.2,35700.0],["2016-10-12",18.05,18.35,18.05,18.3,20700.0],["2016-10-13",18.1,18.1,17.75,17.85,45900.0],["2016-10-14",17.65,18.1,17.5,18.05,41400.0],["2016-10-17",17.9,18.05,17.9,18.0,10900.0],["2016-10-18",18.0,18.2,17.95,18.05,19700.0],["2016-10-19",18.1,18.35,18.05,18.25,55400.0],["2016-10-20",18.2,18.4,18.2,18.35,30200.0],["2016-10-21",18.15,18.4,18.15,18.3,30300.0],["2016-10-24",18.4,18.45,18.35,18.45,19100.0],["2016-10-25",18.4,18.55,18.4,18.55,23500.0],["2016-10-26",18.4,18.68,18.3,18.35,62000.0],["2016-10-27",18.4,18.4,18.2,18.3,35600.0],["2016-10-28",18.35,18.35,18.15,18.2,14600.0],["2016-10-31",18.3,18.3,18.15,18.3,35100.0],["2016-11-01",18.35,18.35,17.8,17.85,23900.0],["2016-11-02",18.15,18.15,17.9,18.0,20800.0],["2016-11-03",18.05,18.25,18.0,18.0,16300.0],["2016-11-04",18.05,18.2,17.85,18.0,26000.0],["2016-11-07",18.3,18.4,18.05,18.35,26600.0],["2016-11-08",18.35,18.35,18.05,18.25,13100.0],["2016-11-09",18.05,18.6,17.6,18.45,106500.0],["2016-11-10",18.25,18.55,17.95,17.95,77700.0],["2016-11-11",17.85,18.8,17.85,18.8,94000.0],["2016-11-14",18.8,19.1,18.8,19.05,59200.0],["2016-11-15",19.05,19.75,19.0,19.55,100600.0],["2016-11-16",19.55,19.95,19.55,19.75,53400.0],["2016-11-17",19.85,20.3,19.85,20.2,74500.0],["2016-11-18",20.25,20.7,20.25,20.7,75800.0],["2016-11-21",21.0,21.6,20.8,21.5,105100.0],["2016-11-22",21.5,22.45,21.5,22.0,96700.0],["2016-11-23",22.0,22.0,21.3,21.35,70500.0],["2016-11-25",21.2,21.55,21.16,21.35,82300.0],["2016-11-28",21.25,21.45,21.2,21.3,38800.0],["2016-11-29",21.35,21.43,20.95,20.95,36800.0],["2016-11-30",21.0,21.1,20.75,20.8,32900.0],["2016-12-01",20.75,21.0,20.68,20.85,32800.0],["2016-12-02",20.9,20.9,20.7,20.75,21000.0],["2016-12-05",20.8,20.95,20.7,20.85,35900.0],["2016-12-06",20.95,20.95,20.75,20.85,33700.0],["2016-12-07",20.85,20.85,20.65,20.65,55000.0],["2016-12-08",20.75,21.0,20.7,20.95,49100.0],["2016-12-09",20.95,21.25,20.5,20.95,77100.0],["2016-12-12",20.85,21.27,20.75,20.9,33100.0],["2016-12-13",20.9,21.15,20.8,20.95,55000.0],["2016-12-14",20.9,21.05,20.8,20.8,21600.0],["2016-12-15",20.85,21.0,20.6,20.75,69700.0],["2016-12-16",20.8,20.9,20.63,20.8,72000.0],["2016-12-19",20.9,20.95,20.85,20.85,21800.0],["2016-12-20",21.05,21.05,20.75,20.9,38800.0],["2016-12-21",20.9,21.05,20.7,20.85,37500.0],["2016-12-22",20.85,20.9,20.7,20.9,59000.0],["2016-12-23",20.9,21.1,20.7,20.75,16600.0],["2016-12-27",20.85,21.05,20.78,20.85,16200.0],["2016-12-28",20.35,20.45,20.1,20.35,46700.0],["2016-12-29",20.3,20.5,20.05,20.15,25000.0],["2016-12-30",20.2,20.25,20.05,20.15,20300.0],["2017-01-03",20.45,20.7,20.2,20.55,38700.0],["2017-01-04",20.65,20.8,20.1,20.35,41900.0],["2017-01-05",20.35,20.5,19.45,19.9,97900.0],["2017-01-06",19.95,20.15,18.6,19.05,128100.0],["2017-01-09",19.1,19.1,18.5,18.55,83000.0],["2017-01-10",18.9,19.0,18.6,18.95,54400.0],["2017-01-11",18.8,19.55,18.8,19.25,54300.0],["2017-01-12",19.15,19.15,18.35,18.5,65900.0],["2017-01-13",18.6,19.0,17.95,18.0,74700.0],["2017-01-17",17.95,18.25,17.3,17.35,97000.0],["2017-01-18",17.45,17.45,16.95,17.3,140400.0],["2017-01-19",17.2,17.5,17.13,17.2,60700.0],["2017-01-20",17.15,17.95,17.15,17.6,112400.0],["2017-01-23",17.5,17.8,17.5,17.65,62700.0],["2017-01-24",17.8,18.3,17.75,18.15,53100.0],["2017-01-25",18.55,18.6,17.8,17.85,55300.0],["2017-01-26",17.85,17.92,17.5,17.5,33300.0],["2017-01-27",17.55,17.65,17.4,17.6,34600.0],["2017-01-30",17.55,17.65,17.4,17.45,37800.0],["2017-01-31",17.4,17.55,17.3,17.5,57700.0],["2017-02-01",17.65,17.8,17.4,17.6,67900.0],["2017-02-02",17.55,17.7,17.35,17.4,69500.0],["2017-02-03",17.5,17.7,17.35,17.7,37400.0],["2017-02-06",17.6,17.65,17.4,17.45,49300.0],["2017-02-07",17.6,17.8,17.4,17.65,49800.0],["2017-02-08",17.6,17.7,17.2,17.5,41100.0],["2017-02-09",17.55,17.75,17.3,17.5,55400.0],["2017-02-10",17.55,17.75,17.5,17.7,18500.0],["2017-02-13",17.75,17.8,17.5,17.8,34200.0],["2017-02-14",17.65,17.8,17.5,17.75,39500.0],["2017-02-15",17.6,18.05,17.5,18.0,46500.0],["2017-02-16",17.95,18.1,17.85,18.0,25200.0],["2017-02-17",17.85,18.0,17.85,17.9,24100.0],["2017-02-21",17.95,17.95,17.55,17.75,29000.0],["2017-02-22",17.75,17.95,17.75,17.95,29800.0],["2017-02-23",17.95,18.25,17.9,18.15,27400.0],["2017-02-24",18.0,18.4,18.0,18.3,18400.0],["2017-02-27",18.3,18.8,18.3,18.8,42700.0],["2017-02-28",18.75,18.75,17.85,17.95,61100.0],["2017-03-01",18.15,18.35,17.9,18.0,37000.0],["2017-03-02",17.9,18.05,17.7,17.8,25300.0],["2017-03-03",17.8,17.95,17.45,17.5,24100.0],["2017-03-06",17.35,17.4,17.0,17.25,41700.0],["2017-03-07",17.3,17.35,17.0,17.0,26300.0],["2017-03-08",17.0,17.2,16.8,17.0,40900.0],["2017-03-09",17.05,17.3,16.9,16.95,20800.0],["2017-03-10",17.05,17.05,16.75,16.9,23300.0],["2017-03-13",16.85,17.05,16.75,17.0,19200.0],["2017-03-14",16.9,17.15,16.6,16.8,15200.0],["2017-03-15",17.15,17.15,16.8,17.0,34100.0],["2017-03-16",17.1,17.2,16.95,17.1,17900.0],["2017-03-17",17.05,17.3,16.95,17.0,67200.0],["2017-03-20",17.0,17.15,16.6,16.65,24300.0],["2017-03-21",16.7,16.75,16.27,16.55,78100.0],["2017-03-22",16.75,17.2,16.23,16.25,208200.0],["2017-03-23",16.45,16.7,16.25,16.45,101000.0],["2017-03-24",16.45,16.5,15.8,16.05,61500.0],["2017-03-27",15.75,16.2,15.2,16.15,83500.0],["2017-03-28",16.05,16.9,15.9,16.85,68600.0],["2017-03-29",16.75,16.9,15.95,15.95,104600.0],["2017-03-30",16.05,16.15,15.75,16.05,125700.0],["2017-03-31",16.85,20.35,16.65,20.2,466000.0],["2017-04-03",20.35,21.2,20.35,20.95,252800.0],["2017-04-04",20.35,21.15,20.25,20.6,104600.0],["2017-04-05",20.65,21.15,20.4,20.75,74500.0],["2017-04-06",20.7,20.7,20.15,20.65,62500.0],["2017-04-07",20.55,21.25,20.41,20.9,83500.0],["2017-04-10",21.0,21.4,20.55,20.65,102400.0],["2017-04-11",20.6,21.3,20.55,21.15,98500.0],["2017-04-12",21.1,21.1,20.45,20.95,56500.0],["2017-04-13",20.95,21.05,20.5,20.65,62300.0],["2017-04-17",20.8,21.2,20.7,20.8,39900.0],["2017-04-18",20.8,21.15,20.2,20.9,47300.0],["2017-04-19",21.0,21.15,20.83,21.05,32900.0],["2017-04-20",21.15,21.65,20.95,21.55,74400.0],["2017-04-21",21.45,21.45,20.75,20.8,63400.0],["2017-04-24",21.05,21.6,20.8,21.4,103400.0],["2017-04-25",21.6,21.7,21.2,21.55,28200.0],["2017-04-26",21.65,22.3,21.65,22.1,123900.0],["2017-04-27",22.05,22.3,21.35,21.5,50800.0],["2017-04-28",21.45,21.6,21.0,21.25,65300.0],["2017-05-01",21.2,21.35,20.8,21.2,39900.0],["2017-05-02",21.2,21.35,21.0,21.2,35400.0],["2017-05-03",21.15,21.15,20.55,20.9,39900.0],["2017-05-04",21.05,21.2,20.8,20.95,20300.0],["2017-05-05",21.1,21.15,20.7,21.05,27200.0],["2017-05-08",21.1,21.35,20.8,21.05,29300.0],["2017-05-09",21.15,21.2,20.95,21.1,26200.0],["2017-05-10",21.0,21.55,21.0,21.35,39000.0],["2017-05-11",21.1,21.35,20.9,21.25,31300.0],["2017-05-12",21.25,21.25,20.65,20.7,23100.0],["2017-05-15",20.8,20.95,20.6,20.9,26300.0],["2017-05-16",20.85,21.05,20.55,20.9,21700.0],["2017-05-17",20.6,20.7,20.5,20.5,27500.0],["2017-05-18",20.5,20.55,20.05,20.4,38600.0],["2017-05-19",20.4,20.75,20.15,20.4,35500.0],["2017-05-22",20.55,20.55,20.25,20.3,18000.0],["2017-05-23",20.3,20.3,19.95,20.0,25000.0],["2017-05-24",20.0,20.15,19.95,20.05,22600.0],["2017-05-25",19.95,19.95,19.7,19.7,25000.0],["2017-05-26",19.75,20.55,19.4,20.5,35200.0],["2017-05-30",20.3,20.35,19.8,19.8,15600.0],["2017-05-31",19.9,19.9,19.3,19.75,66600.0],["2017-06-01",19.9,20.7,19.75,20.7,40500.0],["2017-06-02",20.75,21.1,20.05,20.2,42900.0],["2017-06-05",20.25,20.25,20.05,20.15,23300.0],["2017-06-06",20.05,20.1,19.55,19.85,21400.0],["2017-06-07",19.85,19.9,19.7,19.9,25800.0],["2017-06-08",19.75,20.3,19.75,20.15,18800.0],["2017-06-09",20.25,20.65,20.05,20.6,18700.0],["2017-06-12",20.65,21.1,20.55,20.8,25800.0],["2017-06-13",20.75,20.75,20.55,20.6,11800.0],["2017-06-14",20.55,20.6,20.15,20.5,126600.0],["2017-06-15",20.45,20.75,20.35,20.55,21600.0],["2017-06-16",20.35,20.4,20.15,20.25,39000.0],["2017-06-19",20.4,20.4,20.0,20.1,23300.0],["2017-06-20",20.1,20.15,19.75,19.8,25100.0],["2017-06-21",20.0,20.2,19.75,19.75,35100.0],["2017-06-22",19.65,19.9,19.6,19.75,30200.0],["2017-06-23",19.75,20.0,19.45,19.65,71100.0],["2017-06-26",19.7,20.2,19.7,20.2,22200.0],["2017-06-27",20.2,20.75,20.1,20.75,75900.0],["2017-06-28",20.8,20.95,20.55,20.95,23400.0],["2017-06-29",21.05,21.05,20.2,20.7,86100.0],["2017-06-30",19.25,21.0,18.7,19.3,178200.0],["2017-07-03",19.3,19.7,19.2,19.65,24400.0],["2017-07-05",19.65,19.65,19.05,19.15,59500.0],["2017-07-06",18.95,19.25,18.66,18.9,89900.0],["2017-07-07",19.0,19.2,18.85,19.1,37700.0],["2017-07-10",19.0,19.35,18.85,19.0,34800.0],["2017-07-11",18.85,19.05,18.65,18.85,39400.0],["2017-07-12",18.9,19.55,18.75,19.1,55900.0],["2017-07-13",19.1,19.15,18.85,19.1,40700.0],["2017-07-14",19.05,19.15,18.7,19.05,70600.0],["2017-07-17",18.9,19.4,18.8,18.8,59000.0],["2017-07-18",18.7,18.85,17.95,18.45,58400.0],["2017-07-19",18.4,18.8,18.2,18.3,66700.0],["2017-07-20",18.3,18.65,18.2,18.5,78600.0],["2017-07-21",18.7,18.75,18.4,18.5,64700.0],["2017-07-24",18.45,18.45,18.25,18.3,18800.0],["2017-07-25",18.3,18.55,18.15,18.35,27900.0],["2017-07-26",18.35,18.5,18.2,18.35,31200.0],["2017-07-27",18.25,18.4,17.85,17.95,50600.0],["2017-07-28",17.9,18.6,17.9,18.25,66300.0],["2017-07-31",18.35,18.85,18.2,18.65,24100.0],["2017-08-01",18.7,18.7,18.4,18.55,35500.0],["2017-08-02",18.5,18.65,18.4,18.5,20900.0],["2017-08-03",18.5,18.65,17.9,17.95,53800.0],["2017-08-04",18.35,18.35,17.75,18.0,48800.0],["2017-08-07",18.05,18.05,17.35,17.5,51700.0],["2017-08-08",17.55,18.4,17.55,17.95,37300.0],["2017-08-09",17.85,18.3,17.85,18.05,34400.0],["2017-08-10",17.95,18.05,17.6,17.9,45400.0],["2017-08-11",17.95,17.95,17.5,17.55,42500.0],["2017-08-14",17.65,18.15,17.6,18.0,14800.0],["2017-08-15",18.0,18.15,17.65,17.9,23300.0],["2017-08-16",18.0,18.1,17.85,17.9,23300.0],["2017-08-17",17.85,18.05,17.75,17.75,30700.0],["2017-08-18",17.65,18.18,17.5,17.75,80300.0],["2017-08-21",18.0,18.2,17.75,18.1,18300.0],["2017-08-22",18.35,18.35,18.15,18.25,14800.0],["2017-08-23",18.15,18.6,18.15,18.55,38800.0],["2017-08-24",18.3,18.67,18.3,18.5,15100.0],["2017-08-25",18.55,18.8,18.4,18.45,21400.0],["2017-08-28",18.4,18.6,18.15,18.45,184800.0],["2017-08-29",18.4,18.6,18.3,18.4,18800.0],["2017-08-30",18.4,18.6,18.25,18.45,26900.0],["2017-08-31",18.5,19.1,18.5,18.8,39900.0],["2017-09-01",18.9,18.9,18.4,18.75,15500.0],["2017-09-05",18.9,18.9,18.5,18.65,18400.0],["2017-09-06",18.65,18.9,18.5,18.7,40500.0],["2017-09-07",18.65,18.9,18.45,18.7,29400.0],["2017-09-08",18.7,18.8,18.55,18.55,12000.0],["2017-09-11",18.65,18.7,18.45,18.55,10900.0],["2017-09-12",18.55,18.65,18.5,18.5,26600.0],["2017-09-13",18.6,18.85,18.45,18.7,18100.0],["2017-09-14",18.55,18.7,18.35,18.45,11500.0],["2017-09-15",18.5,18.6,18.2,18.5,60400.0],["2017-09-18",18.4,18.7,18.35,18.6,14200.0],["2017-09-19",18.65,18.8,18.35,18.8,29500.0],["2017-09-20",18.75,19.1,18.75,19.0,35700.0],["2017-09-21",18.95,19.1,18.95,19.05,19600.0],["2017-09-22",19.0,19.25,18.45,18.55,29400.0],["2017-09-25",18.35,19.3,18.35,19.2,129300.0],["2017-09-26",19.25,20.3,19.2,19.9,51300.0],["2017-09-27",20.1,20.6,19.7,20.5,27100.0],["2017-09-28",20.45,20.75,20.3,20.6,14500.0],["2017-09-29",20.8,20.8,20.25,20.3,16600.0],["2017-10-02",20.4,20.6,20.15,20.55,20500.0],["2017-10-03",20.7,20.7,20.45,20.6,21000.0],["2017-10-04",20.6,20.6,20.2,20.25,22800.0],["2017-10-05",20.1,20.4,20.1,20.15,16900.0],["2017-10-06",20.05,20.25,19.68,19.7,20300.0],["2017-10-09",19.55,19.85,19.55,19.75,12100.0],["2017-10-10",19.65,19.9,19.6,19.9,11500.0],["2017-10-11",20.25,20.25,19.85,19.95,10500.0],["2017-10-12",19.75,20.2,19.75,19.8,11400.0],["2017-10-13",19.85,19.85,19.5,19.7,17300.0],["2017-10-16",19.65,19.75,19.6,19.65,14100.0],["2017-10-17",19.65,19.7,19.45,19.45,12000.0],["2017-10-18",19.5,19.6,19.4,19.45,66200.0],["2017-10-19",19.35,19.55,19.3,19.35,12200.0],["2017-10-20",19.45,19.65,19.45,19.5,22700.0],["2017-10-23",19.4,19.55,19.1,19.25,20100.0],["2017-10-24",19.55,19.7,19.2,19.25,67700.0],["2017-10-25",19.35,19.4,19.0,19.05,19700.0],["2017-10-26",19.1,19.2,18.95,19.15,11700.0],["2017-10-27",19.15,19.75,19.15,19.75,17300.0],["2017-10-30",19.85,19.85,18.95,19.2,21100.0],["2017-10-31",19.15,19.75,19.15,19.4,19000.0],["2017-11-01",19.6,19.6,18.95,19.05,17400.0],["2017-11-02",19.15,19.75,19.05,19.75,11800.0],["2017-11-03",19.65,19.75,19.35,19.45,17300.0],["2017-11-06",19.5,19.65,19.0,19.1,9400.0],["2017-11-07",19.0,19.1,18.65,19.0,23300.0],["2017-11-08",18.85,19.0,18.55,18.7,23500.0],["2017-11-09",18.5,18.85,18.5,18.75,37800.0],["2017-11-10",18.5,20.95,18.2,20.75,55200.0],["2017-11-13",20.65,20.9,19.6,19.7,60300.0],["2017-11-14",19.5,19.8,19.2,19.25,23100.0],["2017-11-15",19.15,19.3,18.9,19.15,20200.0],["2017-11-16",19.55,19.85,19.4,19.75,21300.0],["2017-11-17",19.7,20.15,19.6,20.15,29600.0],["2017-11-20",20.0,20.0,19.55,19.7,22700.0],["2017-11-21",19.55,20.05,19.45,19.55,29000.0],["2017-11-22",19.79,19.79,19.3,19.35,20000.0],["2017-11-24",19.55,19.55,19.35,19.35,5700.0],["2017-11-27",19.35,19.65,19.2,19.2,17700.0],["2017-11-28",19.3,20.0,19.05,19.9,22500.0],["2017-11-29",19.95,20.7,19.9,20.3,23300.0],["2017-11-30",20.3,20.3,19.8,20.1,33500.0],["2017-12-01",20.05,20.2,19.5,20.2,21400.0],["2017-12-04",20.4,20.55,19.9,20.45,17300.0],["2017-12-05",20.4,20.4,20.0,20.2,17200.0],["2017-12-06",20.1,20.1,19.85,19.9,9900.0],["2017-12-07",20.1,20.1,19.3,19.35,26700.0],["2017-12-08",19.75,19.75,19.25,19.25,17300.0],["2017-12-11",19.25,19.25,18.35,18.4,23300.0],["2017-12-12",18.45,18.75,18.4,18.6,22100.0],["2017-12-13",18.7,18.95,18.6,18.65,21200.0],["2017-12-14",18.75,18.75,18.0,18.1,31100.0],["2017-12-15",18.1,19.3,18.1,19.0,76600.0],["2017-12-18",19.35,20.15,19.33,19.65,27900.0],["2017-12-19",19.7,20.0,19.45,19.5,16700.0],["2017-12-20",19.55,20.3,19.5,20.1,25300.0],["2017-12-21",20.15,20.4,20.0,20.3,15500.0],["2017-12-22",20.15,20.9,20.15,20.45,37600.0],["2017-12-26",20.45,20.5,19.72,19.85,19000.0],["2017-12-27",19.8,20.8,19.75,20.55,33200.0],["2017-12-28",20.85,20.9,20.3,20.35,24300.0],["2017-12-29",20.45,20.95,20.45,20.75,44200.0],["2018-01-02",20.95,22.55,20.9,22.35,76000.0],["2018-01-03",22.45,22.75,21.63,21.65,82200.0],["2018-01-04",21.95,22.2,21.45,21.85,119000.0],["2018-01-05",24.7,25.35,24.6,24.8,190300.0],["2018-01-08",24.6,27.5,24.45,26.4,197500.0],["2018-01-09",26.5,29.63,26.5,29.55,207200.0],["2018-01-10",29.55,30.65,29.3,30.0,180300.0],["2018-01-11",30.4,30.65,30.15,30.45,131500.0],["2018-01-12",30.05,31.1,30.05,30.45,211400.0],["2018-01-16",30.7,31.2,28.95,29.05,111500.0],["2018-01-17",29.25,29.8,28.9,29.25,85800.0],["2018-01-18",29.05,30.0,29.05,29.55,96000.0],["2018-01-19",29.0,30.73,28.85,30.0,259000.0],["2018-01-22",29.75,30.9,29.75,30.45,78100.0],["2018-01-23",30.5,30.65,29.9,30.35,75200.0],["2018-01-24",30.15,30.5,29.8,30.1,84900.0],["2018-01-25",30.2,30.5,29.66,30.4,52000.0],["2018-01-26",30.4,30.85,29.9,30.0,51600.0],["2018-01-29",29.85,30.0,29.2,29.35,57200.0],["2018-01-30",29.25,29.9,29.25,29.5,67200.0],["2018-01-31",29.75,29.75,28.65,28.8,73200.0],["2018-02-01",28.8,28.85,27.85,28.3,108500.0],["2018-02-02",28.0,28.05,27.0,27.4,119800.0],["2018-02-05",27.0,27.45,26.85,26.95,87500.0],["2018-02-06",26.3,27.55,26.3,26.8,80700.0],["2018-02-07",26.8,27.0,26.45,27.0,54900.0],["2018-02-08",26.95,27.2,26.25,26.35,82200.0],["2018-02-09",26.7,26.83,25.8,26.45,52400.0],["2018-02-12",26.55,26.7,26.03,26.1,62400.0],["2018-02-13",25.85,26.3,25.7,26.2,58400.0],["2018-02-14",26.0,26.25,25.9,26.05,55900.0],["2018-02-15",26.1,26.3,25.95,26.0,47500.0],["2018-02-16",25.85,26.3,25.7,25.95,48100.0],["2018-02-20",25.8,26.05,25.3,25.5,69900.0],["2018-02-21",25.55,26.35,25.55,26.0,40800.0],["2018-02-22",26.0,26.25,25.8,26.0,38800.0],["2018-02-23",26.15,26.55,26.05,26.35,34200.0],["2018-02-26",26.35,26.85,26.25,26.65,38800.0],["2018-02-27",26.65,26.8,26.0,26.1,32500.0],["2018-02-28",26.1,26.25,25.65,25.9,70000.0],["2018-03-01",25.8,26.55,25.55,25.95,40400.0],["2018-03-02",25.8,26.7,25.5,26.0,47700.0],["2018-03-05",26.0,26.55,25.59,26.45,47800.0],["2018-03-06",26.55,27.35,26.5,27.15,30000.0],["2018-03-07",26.95,28.0,26.95,27.95,35600.0],["2018-03-08",28.0,28.0,27.0,27.35,32100.0],["2018-03-09",27.4,27.85,27.1,27.7,29800.0],["2018-03-12",27.75,28.15,27.2,27.75,42600.0],["2018-03-13",27.8,27.8,26.85,27.0,32900.0],["2018-03-14",27.15,27.15,26.55,26.6,27200.0],["2018-03-15",26.7,26.8,26.2,26.4,30500.0],["2018-03-16",26.35,27.1,26.35,26.9,65600.0],["2018-03-19",26.9,27.1,26.45,26.95,31300.0],["2018-03-20",27.45,27.45,26.78,26.8,17200.0],["2018-03-21",27.0,27.7,27.0,27.5,30900.0],["2018-03-22",27.2,27.65,27.15,27.15,35100.0],["2018-03-23",27.25,27.25,26.15,26.35,69800.0],["2018-03-26",26.65,27.05,26.35,26.95,29700.0],["2018-03-27",26.85,27.85,26.83,27.2,53400.0],["2018-03-28",27.2,27.65,26.85,27.45,65100.0],["2018-03-29",27.85,27.85,26.9,26.9,99800.0],["2018-04-02",27.0,27.23,25.85,26.25,64300.0],["2018-04-03",26.4,26.75,26.3,26.55,41600.0],["2018-04-04",26.35,27.85,25.93,27.6,83200.0],["2018-04-05",28.5,29.9,28.5,28.95,125800.0],["2018-04-06",29.0,29.05,26.05,26.35,95500.0],["2018-04-09",26.65,26.65,26.0,26.05,31200.0],["2018-04-10",26.4,26.4,25.25,25.35,52000.0],["2018-04-11",25.2,25.5,25.0,25.4,42700.0],["2018-04-12",25.6,26.15,25.25,25.8,42500.0],["2018-04-13",26.0,26.0,25.55,25.8,31600.0],["2018-04-16",25.85,26.2,25.75,26.05,28900.0],["2018-04-17",26.35,26.6,26.1,26.35,24600.0],["2018-04-18",26.4,26.9,26.35,26.7,28500.0],["2018-04-19",26.65,26.65,26.07,26.4,31200.0],["2018-04-20",26.3,26.35,25.85,25.95,32400.0],["2018-04-23",25.65,25.8,25.25,25.45,19400.0],["2018-04-24",25.55,25.55,24.45,24.9,37600.0],["2018-04-25",24.9,26.2,24.75,25.25,41300.0],["2018-04-26",25.3,25.3,24.8,24.9,19200.0],["2018-04-27",25.0,25.0,24.4,24.55,25300.0],["2018-04-30",24.7,24.75,24.35,24.4,17100.0],["2018-05-01",24.35,24.75,24.1,24.65,53600.0],["2018-05-02",24.6,25.4,24.55,25.25,24400.0],["2018-05-03",25.1,25.4,25.1,25.35,25600.0],["2018-05-04",25.6,26.05,25.25,25.45,31200.0],["2018-05-07",25.45,26.4,25.25,26.15,28400.0],["2018-05-08",26.15,26.3,26.0,26.2,19900.0],["2018-05-09",25.6,26.7,25.6,26.4,15200.0],["2018-05-10",26.45,26.5,26.13,26.45,16800.0],["2018-05-11",26.7,26.7,26.2,26.4,34900.0],["2018-05-14",26.35,26.4,25.8,26.0,18700.0],["2018-05-15",25.95,26.18,25.69,25.9,30200.0],["2018-05-16",25.9,26.2,25.6,26.15,16800.0],["2018-05-17",26.15,26.5,26.0,26.4,12700.0],["2018-05-18",26.6,26.6,25.75,25.85,30500.0],["2018-05-21",25.85,26.2,25.85,26.15,16200.0],["2018-05-22",26.4,26.4,25.9,25.95,22000.0],["2018-05-23",25.9,26.4,25.7,26.3,18700.0],["2018-05-24",26.45,27.35,26.45,27.05,18500.0],["2018-05-25",27.1,27.4,26.95,27.4,14100.0],["2018-05-29",27.25,27.95,27.25,27.95,24700.0],["2018-05-30",28.2,28.75,28.2,28.45,27600.0],["2018-05-31",28.4,28.8,28.0,28.05,35900.0],["2018-06-01",28.2,28.35,27.85,28.15,54000.0],["2018-06-04",28.25,28.33,28.06,28.25,27900.0],["2018-06-05",28.4,28.65,28.1,28.25,41600.0],["2018-06-06",28.35,29.05,28.35,28.9,19100.0],["2018-06-07",28.85,29.3,28.8,28.9,25800.0],["2018-06-08",28.9,29.45,28.9,29.25,24200.0],["2018-06-11",29.25,29.6,29.25,29.4,26500.0],["2018-06-12",29.4,29.4,28.8,29.05,17500.0],["2018-06-13",29.1,29.5,28.85,28.9,16600.0],["2018-06-14",29.0,29.35,28.7,29.35,18200.0],["2018-06-15",29.3,29.6,29.15,29.3,28700.0],["2018-06-18",29.15,29.5,28.75,28.9,23900.0],["2018-06-19",28.7,29.2,28.65,28.95,25900.0],["2018-06-20",29.15,29.25,28.5,28.6,31300.0],["2018-06-21",28.55,29.2,28.4,28.8,23300.0],["2018-06-22",29.1,29.1,28.45,28.55,60200.0],["2018-06-25",28.05,28.4,27.75,27.8,40800.0],["2018-06-26",27.8,28.3,27.75,28.1,35100.0],["2018-06-27",27.95,28.05,27.4,27.55,48100.0],["2018-06-28",27.8,29.53,25.8,26.2,88200.0],["2018-06-29",26.2,26.2,24.35,24.55,134600.0],["2018-07-02",24.35,25.7,24.15,25.6,80500.0],["2018-07-03",25.55,27.1,25.55,26.9,48900.0],["2018-07-05",26.9,27.25,26.6,26.95,32000.0],["2018-07-06",26.9,27.05,26.25,26.35,22200.0],["2018-07-09",26.4,26.4,26.0,26.05,29900.0],["2018-07-10",26.5,26.5,25.55,26.0,31500.0],["2018-07-11",26.75,27.25,25.9,25.95,29200.0],["2018-07-12",26.05,26.05,25.5,25.8,16000.0],["2018-07-13",25.9,25.9,25.45,25.55,9800.0],["2018-07-16",25.5,25.5,24.3,24.55,66700.0],["2018-07-17",24.6,25.15,24.05,24.35,49800.0],["2018-07-18",24.3,25.0,24.2,24.6,57000.0],["2018-07-19",24.85,25.1,24.55,24.95,36600.0],["2018-07-20",24.95,25.3,24.3,24.4,38600.0],["2018-07-23",24.4,25.15,24.4,24.85,39600.0],["2018-07-24",24.88,25.4,24.88,25.05,35600.0],["2018-07-25",25.45,25.5,25.05,25.25,42900.0],["2018-07-26",25.2,25.75,25.2,25.45,16000.0],["2018-07-27",25.35,25.75,24.8,24.9,25000.0],["2018-07-30",24.85,25.2,24.85,25.15,37400.0],["2018-07-31",25.25,25.8,25.25,25.55,32700.0],["2018-08-01",25.43,25.9,25.05,25.25,51600.0],["2018-08-02",25.15,25.38,24.95,25.15,21900.0],["2018-08-03",24.95,25.0,24.85,24.9,36200.0],["2018-08-06",24.85,25.3,24.8,25.1,16500.0],["2018-08-07",25.1,25.4,25.1,25.3,15800.0],["2018-08-08",25.3,25.5,25.0,25.3,18200.0],["2018-08-09",25.45,26.2,25.45,25.9,31400.0],["2018-08-10",25.8,26.2,25.8,26.0,30800.0],["2018-08-13",26.0,26.0,24.93,25.0,58000.0],["2018-08-14",25.05,25.7,25.0,25.45,39600.0],["2018-08-15",25.7,25.75,25.15,25.45,18500.0],["2018-08-16",25.9,26.1,25.05,25.25,17800.0],["2018-08-17",25.2,25.65,24.95,25.5,17000.0],["2018-08-20",25.4,25.4,25.1,25.3,13500.0],["2018-08-21",25.8,25.9,25.3,25.6,33600.0],["2018-08-22",25.75,25.85,25.15,25.75,26200.0],["2018-08-23",25.75,25.8,25.46,25.55,15000.0],["2018-08-24",25.6,25.7,25.4,25.65,12300.0],["2018-08-27",25.75,25.85,25.45,25.55,18200.0],["2018-08-28",25.65,25.8,25.4,25.5,14100.0],["2018-08-29",25.5,25.8,25.5,25.6,28500.0],["2018-08-30",25.55,26.0,25.45,25.75,16300.0],["2018-08-31",25.45,25.97,25.45,25.6,16200.0],["2018-09-04",25.55,25.73,25.1,25.3,19400.0],["2018-09-05",25.2,25.25,24.55,24.85,20100.0],["2018-09-06",24.75,25.1,24.75,24.9,11300.0],["2018-09-07",24.7,25.0,24.45,24.95,18700.0],["2018-09-10",24.95,25.1,24.45,24.7,14700.0],["2018-09-11",24.35,24.65,23.3,23.4,88500.0],["2018-09-12",23.4,23.4,22.5,22.75,36300.0],["2018-09-13",22.9,23.5,22.65,22.75,20100.0],["2018-09-14",22.85,24.0,22.65,23.3,28900.0],["2018-09-17",23.3,23.3,22.7,23.05,17300.0],["2018-09-18",23.05,23.85,22.9,23.0,20700.0],["2018-09-19",23.0,23.55,22.9,23.4,25900.0],["2018-09-20",23.5,23.7,23.4,23.45,17200.0],["2018-09-21",23.45,23.75,23.45,23.7,53400.0],["2018-09-24",23.6,23.6,23.35,23.55,8400.0],["2018-09-25",23.75,23.75,23.45,23.5,15400.0],["2018-09-26",23.8,23.8,23.35,23.45,24000.0],["2018-09-27",23.5,23.6,23.3,23.55,10900.0],["2018-09-28",23.7,23.75,23.45,23.65,16400.0],["2018-10-01",23.8,23.81,23.25,23.41,18600.0],["2018-10-02",23.42,23.73,22.82,23.01,38600.0],["2018-10-03",23.11,23.11,22.82,22.89,19800.0],["2018-10-04",22.87,22.95,22.31,22.42,20700.0],["2018-10-05",22.63,22.7,22.11,22.27,31400.0],["2018-10-08",22.28,22.43,21.99,22.26,22300.0],["2018-10-09",22.85,22.92,22.2,22.2,37400.0],["2018-10-10",22.14,22.14,21.2,21.2,38700.0],["2018-10-11",21.18,22.09,21.18,21.35,30300.0],["2018-10-12",21.63,21.63,20.58,20.98,22700.0],["2018-10-15",20.9,21.64,20.84,21.54,20800.0],["2018-10-16",21.69,22.85,21.32,22.52,23900.0],["2018-10-17",22.5,22.6,21.81,22.35,27300.0],["2018-10-18",22.28,22.35,21.85,21.97,32400.0],["2018-10-19",21.88,22.31,21.86,22.2,36500.0],["2018-10-22",22.28,22.6,22.0,22.1,17100.0],["2018-10-23",22.14,22.14,21.6,21.69,14400.0],["2018-10-24",22.28,22.28,21.0,21.03,16400.0],["2018-10-25",21.14,21.62,21.12,21.44,18500.0],["2018-10-26",21.16,21.59,21.15,21.35,21600.0],["2018-10-29",21.63,22.0,21.11,21.28,23000.0],["2018-10-30",21.06,22.26,21.06,22.13,10100.0],["2018-10-31",22.31,22.52,21.67,22.34,24000.0],["2018-11-01",22.43,23.14,21.85,23.0,20600.0],["2018-11-02",23.65,23.7,22.77,23.03,14600.0],["2018-11-05",23.09,23.09,22.26,22.7,24300.0],["2018-11-06",23.22,23.22,22.13,22.31,15200.0],["2018-11-07",23.05,23.05,22.37,22.66,12300.0],["2018-11-08",22.6,22.79,22.3,22.62,30300.0],["2018-11-09",23.29,24.45,23.09,23.46,33200.0],["2018-11-12",23.27,23.27,22.38,22.89,22400.0],["2018-11-13",22.99,23.19,22.47,22.8,20400.0],["2018-11-14",23.0,23.0,22.56,22.75,22100.0],["2018-11-15",22.65,22.85,22.05,22.21,34300.0],["2018-11-16",22.1,22.83,22.1,22.4,24500.0],["2018-11-19",22.25,22.29,21.67,21.75,16300.0],["2018-11-20",21.52,22.15,21.08,21.74,36800.0],["2018-11-21",21.74,22.11,21.5,22.04,18300.0],["2018-11-23",22.15,22.18,21.92,22.11,4700.0],["2018-11-26",22.23,22.44,22.06,22.39,24200.0],["2018-11-27",22.27,22.7,21.82,22.51,23000.0],["2018-11-28",22.84,25.0,22.37,24.49,97000.0],["2018-11-29",24.49,24.78,23.49,23.49,20400.0],["2018-11-30",23.48,24.02,23.14,23.69,22900.0],["2018-12-03",24.03,24.48,23.78,24.35,21100.0],["2018-12-04",23.75,24.46,23.58,23.78,24700.0],["2018-12-06",23.8,23.85,23.3,23.67,26100.0],["2018-12-07",23.7,23.8,23.25,23.34,23600.0],["2018-12-10",23.31,23.4,23.01,23.25,14300.0],["2018-12-11",23.35,23.7,22.7,22.98,23700.0],["2018-12-12",23.32,23.97,22.61,23.49,7600.0],["2018-12-13",23.5,23.5,22.54,22.99,17400.0],["2018-12-14",22.45,22.94,22.3,22.44,9000.0],["2018-12-17",22.5,22.69,21.64,21.9,37200.0],["2018-12-18",22.13,22.44,21.55,22.07,26100.0],["2018-12-19",22.08,22.67,21.02,21.13,20200.0],["2018-12-20",21.03,21.61,20.71,21.27,24300.0],["2018-12-21",21.3,21.75,20.53,20.69,55200.0],["2018-12-24",20.74,21.19,20.61,20.61,19400.0],["2018-12-26",20.61,21.58,20.61,21.4,19600.0],["2018-12-27",21.12,21.43,20.52,21.06,12800.0],["2018-12-28",21.19,21.7,20.97,21.45,29800.0],["2018-12-31",22.08,22.42,21.54,22.33,27700.0],["2019-01-02",22.04,22.36,21.45,21.74,13200.0],["2019-01-03",21.71,22.14,21.27,21.71,43500.0],["2019-01-04",22.02,22.56,21.85,22.35,17300.0],["2019-01-07",22.38,23.14,22.38,22.69,68200.0],["2019-01-08",22.45,23.45,22.17,22.99,20500.0],["2019-01-09",24.14,24.15,22.5,22.68,35700.0],["2019-01-10",24.01,25.55,23.71,23.85,146900.0],["2019-01-11",23.96,25.65,23.55,23.95,79900.0],["2019-01-14",24.02,24.68,23.8,23.97,29800.0],["2019-01-15",23.94,24.18,23.1,23.71,43600.0],["2019-01-16",23.48,24.7,23.48,24.66,42700.0],["2019-01-17",24.57,24.95,24.07,24.95,25900.0],["2019-01-18",25.08,25.48,23.87,24.83,28200.0],["2019-01-22",24.32,25.11,24.19,24.52,31700.0],["2019-01-23",24.51,24.79,24.01,24.79,38800.0],["2019-01-24",24.73,24.74,24.21,24.58,19300.0],["2019-01-25",24.8,24.85,24.1,24.54,22700.0],["2019-01-28",24.07,24.68,23.84,24.26,64800.0],["2019-01-29",24.26,24.7,23.66,24.12,23500.0],["2019-01-30",24.21,24.54,23.57,24.51,26700.0],["2019-01-31",24.51,24.72,24.3,24.36,25500.0],["2019-02-01",24.5,25.03,24.21,24.98,20200.0],["2019-02-04",24.74,25.78,24.44,24.57,16500.0],["2019-02-05",24.66,24.83,24.48,24.6,8300.0],["2019-02-06",24.5,24.98,24.05,24.38,13500.0],["2019-02-07",24.19,24.65,24.18,24.31,9600.0],["2019-02-08",24.86,24.86,23.25,24.23,15400.0],["2019-02-11",24.25,24.73,24.12,24.39,21300.0],["2019-02-12",24.51,24.99,24.5,24.86,40600.0],["2019-02-13",24.91,26.25,24.91,25.71,38300.0],["2019-02-14",25.71,26.4,25.62,25.65,27800.0],["2019-02-15",25.83,26.09,25.83,26.02,20400.0],["2019-02-19",26.05,26.15,25.71,25.93,33100.0],["2019-02-20",25.95,26.21,25.83,25.83,19100.0],["2019-02-21",25.81,26.43,25.81,26.15,32300.0],["2019-02-22",26.28,26.91,25.85,26.65,35800.0],["2019-02-25",26.77,26.88,26.4,26.58,24200.0],["2019-02-26",26.59,26.6,26.26,26.3,14000.0],["2019-02-27",26.23,26.42,25.52,26.23,20700.0],["2019-02-28",25.93,26.3,25.89,26.02,12700.0],["2019-03-01",26.15,26.72,25.81,26.59,19600.0],["2019-03-04",26.6,27.06,26.11,26.42,30900.0],["2019-03-05",26.42,26.56,26.02,26.19,17800.0],["2019-03-06",26.19,26.32,25.41,25.51,23000.0],["2019-03-07",25.51,25.65,25.15,25.31,23600.0],["2019-03-08",25.21,25.4,24.92,25.24,14500.0],["2019-03-11",25.15,25.89,25.15,25.61,12600.0],["2019-03-12",25.7,25.9,25.5,25.79,17900.0],["2019-03-13",26.29,26.29,25.67,25.77,14400.0],["2019-03-14",25.85,25.92,25.38,25.86,8100.0],["2019-03-15",25.83,26.1,25.73,25.84,45200.0],["2019-03-18",25.92,26.23,25.75,26.17,11200.0],["2019-03-19",26.24,26.27,25.81,26.14,10300.0],["2019-03-20",25.95,26.3,25.77,25.82,20300.0],["2019-03-21",25.77,26.2,25.77,26.12,16900.0],["2019-03-22",26.04,26.2,24.36,24.45,27800.0],["2019-03-25",24.54,24.86,24.27,24.76,21700.0],["2019-03-26",24.85,25.49,24.82,25.46,28500.0],["2019-03-27",25.34,25.67,25.02,25.61,25200.0],["2019-03-28",25.4,25.66,25.25,25.43,30600.0],["2019-03-29",25.56,25.69,25.04,25.3,23600.0],["2019-04-01",25.49,26.4,25.15,26.34,39000.0],["2019-04-02",26.25,26.27,25.46,25.63,21700.0],["2019-04-03",25.91,26.29,25.51,26.29,17200.0],["2019-04-04",26.3,26.52,25.62,26.34,63800.0],["2019-04-05",29.5,29.5,27.94,28.51,263700.0],["2019-04-08",28.32,28.43,27.51,27.84,31700.0],["2019-04-09",27.7,28.4,27.53,27.61,48900.0],["2019-04-10",27.78,28.54,27.45,28.45,25100.0],["2019-04-11",28.54,28.78,28.31,28.47,25200.0],["2019-04-12",28.55,29.32,28.51,28.73,43500.0],["2019-04-15",28.75,28.98,28.34,28.56,22900.0],["2019-04-16",28.77,28.81,28.29,28.44,25300.0],["2019-04-17",28.65,28.65,28.19,28.28,24700.0],["2019-04-18",28.17,28.9,28.04,28.86,19600.0],["2019-04-22",28.74,29.0,28.21,28.29,16000.0],["2019-04-23",28.35,29.03,28.07,28.65,18300.0],["2019-04-24",28.78,28.78,28.3,28.58,18400.0],["2019-04-25",28.52,28.75,28.23,28.5,14900.0],["2019-04-26",28.44,28.98,28.44,28.95,14600.0],["2019-04-29",28.95,29.19,28.81,28.95,10800.0],["2019-04-30",28.96,28.98,28.49,28.51,18800.0],["2019-05-01",28.6,29.22,28.6,28.94,22200.0],["2019-05-02",28.9,29.34,28.71,29.21,18700.0],["2019-05-03",29.3,29.77,28.91,29.7,35300.0],["2019-05-06",29.13,29.8,28.64,28.96,18900.0],["2019-05-07",28.66,28.99,27.93,28.02,20200.0],["2019-05-08",28.05,28.51,28.01,28.17,15300.0],["2019-05-09",27.9,28.2,27.57,27.99,7200.0],["2019-05-10",28.0,28.5,27.85,28.5,21900.0],["2019-05-13",28.25,28.46,28.01,28.35,21400.0],["2019-05-14",28.42,29.16,28.35,29.03,15800.0],["2019-05-15",28.8,29.09,28.8,29.01,11000.0],["2019-05-16",29.24,30.36,29.24,30.03,31700.0],["2019-05-17",29.75,30.1,29.63,29.93,19100.0],["2019-05-20",29.71,30.13,29.29,29.57,7700.0],["2019-05-21",29.79,30.61,29.75,30.33,31200.0],["2019-05-22",30.18,30.41,30.02,30.25,11700.0],["2019-05-23",29.95,30.11,29.62,30.0,28000.0],["2019-05-24",30.16,30.7,30.0,30.34,19200.0],["2019-05-28",30.63,30.87,30.34,30.8,27100.0],["2019-05-29",31.04,31.76,30.15,31.07,63900.0],["2019-05-30",31.12,31.96,31.02,31.69,37100.0],["2019-05-31",31.34,31.48,30.88,31.1,57400.0],["2019-06-03",31.08,31.37,30.9,31.07,91700.0],["2019-06-04",31.36,31.91,31.32,31.77,31500.0],["2019-06-05",32.15,32.77,32.0,32.33,34000.0],["2019-06-06",32.38,32.73,31.58,31.65,33000.0],["2019-06-07",31.85,31.89,31.6,31.74,16400.0],["2019-06-10",31.88,32.2,31.65,31.87,23700.0],["2019-06-11",32.0,32.16,30.77,31.08,57500.0],["2019-06-12",30.96,31.24,30.4,30.43,25900.0],["2019-06-13",30.54,31.41,30.54,31.24,19400.0],["2019-06-14",31.17,31.48,30.96,30.96,9000.0],["2019-06-17",30.96,31.15,30.75,31.01,24700.0],["2019-06-18",31.1,31.84,31.1,31.33,15700.0],["2019-06-19",31.37,31.81,30.74,31.35,21500.0],["2019-06-20",31.54,31.58,30.89,31.2,25700.0],["2019-06-21",31.0,31.38,30.13,30.87,74900.0],["2019-06-24",30.77,30.83,30.18,30.24,22400.0],["2019-06-25",30.29,30.91,30.1,30.52,31800.0],["2019-06-26",30.84,31.48,30.52,31.42,49400.0],["2019-06-27",31.42,33.02,31.42,33.0,88500.0],["2019-06-28",34.97,35.6,32.91,34.0,164100.0],["2019-07-01",34.25,35.0,33.46,34.72,109600.0],["2019-07-02",34.61,34.85,33.12,34.19,39800.0],["2019-07-03",34.18,34.37,33.77,33.93,23200.0],["2019-07-05",33.86,34.18,33.82,34.03,20400.0],["2019-07-08",34.05,34.82,34.05,34.43,53300.0],["2019-07-09",34.24,34.78,33.99,33.99,47000.0],["2019-07-10",34.18,34.84,33.68,34.71,38000.0],["2019-07-11",34.59,34.99,34.5,34.75,34100.0],["2019-07-12",34.6,35.0,34.6,34.99,39300.0],["2019-07-15",34.97,35.96,34.74,34.74,106000.0],["2019-07-16",34.76,35.87,34.76,35.27,63400.0],["2019-07-17",35.62,35.73,35.06,35.25,23900.0],["2019-07-18",35.21,36.06,35.07,35.63,40200.0],["2019-07-19",35.59,35.99,34.88,35.09,49500.0],["2019-07-22",35.09,35.75,34.83,35.65,31200.0],["2019-07-23",35.84,35.99,35.45,35.46,37600.0],["2019-07-24",35.4,36.19,35.33,36.15,36400.0],["2019-07-25",36.1,36.45,35.75,36.0,31800.0],["2019-07-26",36.0,37.44,36.0,36.77,35500.0],["2019-07-29",36.82,37.4,36.54,36.85,40200.0],["2019-07-30",36.78,38.38,36.78,37.85,36800.0],["2019-07-31",37.93,38.4,36.5,36.5,42500.0],["2019-08-01",36.75,37.69,36.75,36.89,35100.0],["2019-08-02",36.64,36.8,36.06,36.41,20500.0],["2019-08-05",35.81,35.96,34.46,34.84,48300.0],["2019-08-06",35.07,35.92,35.06,35.64,18700.0],["2019-08-07",35.22,36.17,35.22,35.83,21300.0],["2019-08-08",36.09,36.85,36.03,36.54,40100.0],["2019-08-09",36.53,36.92,35.58,36.66,31400.0],["2019-08-12",36.4,37.44,36.4,37.09,21000.0],["2019-08-13",36.83,37.58,36.28,37.38,29200.0],["2019-08-14",36.8,36.85,36.11,36.45,20400.0],["2019-08-15",36.57,37.04,36.57,36.98,23000.0],["2019-08-16",37.26,38.11,37.23,37.95,20500.0],["2019-08-19",38.39,39.31,38.0,38.31,24700.0],["2019-08-20",38.01,38.72,37.92,38.4,15400.0],["2019-08-21",38.55,38.55,37.94,38.26,22800.0],["2019-08-22",38.3,38.31,38.06,38.15,24300.0],["2019-08-23",38.04,38.06,36.4,36.58,22600.0],["2019-08-26",37.0,37.31,36.48,37.3,16800.0],["2019-08-27",37.31,37.5,36.26,36.73,18100.0],["2019-08-28",36.72,37.07,36.49,36.79,13400.0],["2019-08-29",37.13,37.38,36.54,36.82,14900.0],["2019-08-30",37.0,37.0,36.47,36.79,18700.0],["2019-09-03",36.19,36.81,35.71,36.25,32300.0],["2019-09-04",36.53,36.67,35.58,36.19,21800.0],["2019-09-05",36.75,37.49,36.3,37.15,25800.0],["2019-09-06",37.11,37.11,35.9,36.29,25600.0],["2019-09-09",36.51,36.55,34.48,35.07,36100.0],["2019-09-10",35.07,35.67,34.26,35.23,48500.0],["2019-09-11",35.25,35.71,35.2,35.71,56600.0],["2019-09-12",35.62,36.48,35.59,36.18,39300.0],["2019-09-13",36.34,36.35,35.73,35.87,31200.0],["2019-09-16",35.7,36.01,34.93,35.21,36700.0],["2019-09-17",35.13,36.02,34.96,35.93,35100.0],["2019-09-18",35.9,36.2,35.74,35.99,35700.0],["2019-09-19",36.03,36.96,36.01,36.33,26200.0],["2019-09-20",36.24,37.19,35.9,36.5,191000.0],["2019-09-23",36.19,37.0,36.19,36.72,26600.0],["2019-09-24",36.67,36.92,35.79,36.22,25400.0],["2019-09-25",36.24,36.4,35.67,35.97,51300.0],["2019-09-26",35.97,36.07,35.64,35.79,42200.0],["2019-09-27",36.02,36.24,34.86,35.05,31200.0],["2019-09-30",35.15,35.53,34.93,35.0,100400.0],["2019-10-01",35.13,35.72,34.64,34.75,40300.0],["2019-10-02",34.48,34.66,33.36,34.35,50500.0],["2019-10-03",34.04,34.99,33.96,34.38,21400.0],["2019-10-04",34.71,34.85,34.25,34.5,21100.0],["2019-10-07",34.38,35.08,33.33,34.26,58200.0],["2019-10-08",34.1,34.36,33.72,33.98,31600.0],["2019-10-09",34.21,34.55,34.16,34.2,21700.0],["2019-10-10",34.46,34.57,34.0,34.13,30300.0],["2019-10-11",34.62,35.43,34.62,34.82,23800.0],["2019-10-14",34.75,35.22,33.8,34.99,42700.0],["2019-10-15",34.94,35.9,34.94,35.82,31500.0],["2019-10-16",35.79,35.99,35.31,35.89,29200.0],["2019-10-17",36.01,36.55,35.37,36.21,35600.0],["2019-10-18",36.01,36.59,35.63,35.72,35900.0],["2019-10-21",35.72,36.78,35.72,36.4,19900.0],["2019-10-22",36.36,36.8,36.24,36.53,27900.0],["2019-10-23",36.69,36.99,36.08,36.23,20700.0],["2019-10-24",36.3,37.31,36.25,37.18,63300.0],["2019-10-25",37.08,37.5,36.9,37.27,24900.0],["2019-10-28",37.38,38.05,37.29,37.79,30300.0],["2019-10-29",37.73,38.01,37.4,37.44,29800.0],["2019-10-30",37.44,38.26,37.37,38.09,34600.0],["2019-10-31",37.96,38.24,37.69,38.2,19400.0],["2019-11-01",38.4,39.0,38.28,38.36,47700.0],["2019-11-04",38.65,39.18,37.8,38.94,46500.0],["2019-11-05",38.76,39.34,38.41,38.51,35900.0],["2019-11-06",38.38,39.02,38.24,38.33,23200.0],["2019-11-07",38.0,38.18,36.15,37.88,78900.0],["2019-11-08",39.3,41.85,38.96,39.68,127700.0],["2019-11-11",39.68,39.98,39.02,39.5,46500.0],["2019-11-12",39.53,40.3,38.44,38.7,50100.0],["2019-11-13",38.44,39.05,37.95,38.09,38400.0],["2019-11-14",38.0,38.53,37.42,37.5,42600.0],["2019-11-15",37.66,37.87,37.31,37.46,36700.0],["2019-11-18",37.39,37.4,36.98,37.32,47200.0],["2019-11-19",37.3,37.77,37.23,37.47,19500.0],["2019-11-20",37.25,37.89,37.25,37.66,38100.0],["2019-11-21",37.73,37.73,36.98,37.12,27600.0],["2019-11-22",36.9,37.2,36.04,37.0,61100.0],["2019-11-25",37.1,38.25,37.1,37.71,40600.0],["2019-11-26",37.75,38.19,36.58,36.73,158800.0],["2019-11-27",36.94,37.61,36.74,37.04,50300.0],["2019-11-29",36.98,37.59,36.58,36.91,12900.0],["2019-12-02",36.78,37.14,36.44,36.74,40000.0],["2019-12-03",36.47,37.4,36.15,37.15,41900.0],["2019-12-04",37.31,37.69,36.74,36.96,29800.0],["2019-12-05",37.08,37.23,36.68,36.75,34900.0],["2019-12-06",37.03,37.52,36.84,37.27,50400.0],["2019-12-09",37.28,37.43,35.42,35.68,61800.0],["2019-12-10",35.63,36.23,35.57,35.73,62000.0],["2019-12-11",35.59,36.58,35.53,35.96,40300.0],["2019-12-12",36.41,36.47,35.72,35.76,42100.0],["2019-12-13",35.89,35.95,35.1,35.24,57500.0],["2019-12-16",35.2,35.34,34.31,34.72,67600.0],["2019-12-17",34.82,35.11,34.41,34.95,72200.0],["2019-12-18",35.03,35.55,35.0,35.12,77100.0],["2019-12-19",35.1,35.28,34.67,34.72,75000.0],["2019-12-20",34.98,35.13,34.73,34.89,70100.0],["2019-12-23",34.88,35.0,34.06,34.13,46200.0],["2019-12-24",34.14,34.53,33.76,34.07,33100.0],["2019-12-26",34.17,34.46,33.62,33.74,38900.0],["2019-12-27",33.83,34.06,33.44,33.71,40800.0],["2019-12-30",33.64,33.64,32.82,32.95,47000.0],["2019-12-31",32.88,33.0,32.16,32.23,54600.0],["2020-01-02",32.43,32.53,31.72,31.84,155100.0],["2020-01-03",31.7,33.06,31.7,32.94,152600.0],["2020-01-06",32.83,33.89,32.78,33.35,115200.0],["2020-01-07",33.46,33.62,33.03,33.52,109000.0],["2020-01-08",33.58,33.68,33.09,33.28,83800.0],["2020-01-09",33.38,33.84,33.11,33.58,184700.0],["2020-01-10",34.07,34.35,31.85,32.09,409200.0],["2020-01-13",32.36,33.0,32.0,32.38,174600.0],["2020-01-14",32.24,33.0,32.12,32.51,284000.0],["2020-01-15",32.37,32.98,32.37,32.72,225900.0],["2020-01-16",32.95,33.54,32.75,33.23,174200.0],["2020-01-17",33.38,33.75,33.08,33.62,111100.0],["2020-01-21",33.28,33.28,32.54,32.79,96400.0],["2020-01-22",32.75,33.15,32.69,32.91,147600.0],["2020-01-23",32.74,33.0,32.49,32.79,104000.0],["2020-01-24",32.93,32.93,32.51,32.68,110300.0],["2020-01-27",32.12,32.91,32.12,32.65,100200.0],["2020-01-28",32.77,32.88,32.1,32.11,133800.0],["2020-01-29",32.02,32.02,31.18,31.44,80500.0],["2020-01-30",31.23,31.74,31.08,31.64,120800.0],["2020-01-31",31.4,32.12,31.39,31.8,121900.0],["2020-02-03",31.95,32.28,31.92,32.07,91000.0],["2020-02-04",32.4,32.87,32.12,32.36,72600.0],["2020-02-05",32.7,32.76,32.49,32.68,53900.0],["2020-02-06",32.8,33.43,32.6,33.01,98500.0],["2020-02-07",32.96,32.96,32.16,32.23,45600.0],["2020-02-10",32.1,32.45,31.89,32.39,58900.0],["2020-02-11",32.47,32.47,32.08,32.45,59000.0],["2020-02-12",32.5,33.19,32.08,33.01,99500.0],["2020-02-13",32.89,33.06,32.72,33.03,35300.0],["2020-02-14",33.05,33.5,32.95,33.1,46700.0],["2020-02-18",33.0,34.07,33.0,33.4,78300.0],["2020-02-19",33.39,34.89,33.39,34.19,107500.0],["2020-02-20",34.16,35.57,34.16,35.39,130200.0],["2020-02-21",35.42,35.91,34.87,35.52,98300.0],["2020-02-24",34.66,34.66,33.03,33.94,72900.0],["2020-02-25",34.06,34.18,32.42,33.07,100500.0],["2020-02-26",33.29,33.55,32.66,33.06,105700.0],["2020-02-27",33.0,33.4,32.46,33.03,133800.0],["2020-02-28",32.27,33.02,30.66,31.45,149300.0],["2020-03-02",31.45,31.51,30.75,31.49,179100.0],["2020-03-03",31.67,32.09,30.57,30.88,91600.0],["2020-03-04",31.21,31.27,30.8,31.27,60400.0],["2020-03-05",30.64,31.19,29.56,29.91,111700.0],["2020-03-06",29.3,29.47,27.56,27.95,235500.0],["2020-03-09",26.63,26.85,25.46,25.51,140700.0],["2020-03-10",25.97,27.02,25.46,26.74,118000.0],["2020-03-11",26.17,26.17,24.54,24.95,94200.0],["2020-03-12",25.2,26.34,21.87,21.87,134000.0],["2020-03-13",22.76,23.08,21.47,23.07,254200.0],["2020-03-16",20.0,20.54,17.54,17.79,117200.0],["2020-03-17",18.02,18.25,16.1,16.47,237600.0],["2020-03-18",15.88,16.01,13.38,13.4,144300.0],["2020-03-19",13.41,15.68,13.05,15.43,113900.0],["2020-03-20",15.55,16.89,14.92,15.42,210400.0],["2020-03-23",15.37,15.41,12.61,13.15,130000.0],["2020-03-24",13.94,14.92,13.44,14.88,165100.0],["2020-03-25",15.19,16.3,14.5,15.41,188500.0],["2020-03-26",15.43,17.48,15.43,17.44,184200.0],["2020-03-27",16.69,16.85,15.0,15.01,147900.0],["2020-03-30",15.0,15.96,14.77,15.4,122000.0],["2020-03-31",15.22,16.23,15.09,15.54,152100.0],["2020-04-01",14.83,15.16,14.08,14.51,167600.0],["2020-04-02",14.39,15.72,14.21,15.37,196700.0],["2020-04-03",16.76,18.42,15.54,16.75,320000.0],["2020-04-06",17.25,18.34,17.06,17.96,126800.0],["2020-04-07",18.36,19.5,18.12,18.8,167600.0],["2020-04-08",18.94,19.65,18.65,19.51,165400.0],["2020-04-09",20.1,20.39,18.92,19.72,131400.0],["2020-04-13",19.62,19.62,17.71,18.1,90100.0],["2020-04-14",18.38,19.52,18.38,18.64,82700.0],["2020-04-15",17.86,18.41,17.47,17.88,85000.0],["2020-04-16",17.69,18.06,17.31,17.97,104100.0],["2020-04-17",18.56,19.25,18.25,18.3,79800.0],["2020-04-20",17.79,18.18,17.59,17.86,60700.0],["2020-04-21",17.3,17.53,16.8,16.98,75700.0],["2020-04-22",17.53,18.23,17.2,17.92,101200.0],["2020-04-23",17.99,18.42,17.78,17.99,90900.0],["2020-04-24",18.11,18.82,18.01,18.74,90500.0],["2020-04-27",18.87,19.93,18.87,19.86,70400.0],["2020-04-28",20.4,20.53,19.25,19.43,82000.0],["2020-04-29",19.9,21.58,19.79,21.35,115400.0],["2020-04-30",20.83,21.1,19.67,20.75,97800.0],["2020-05-01",20.35,20.35,19.0,19.71,62200.0],["2020-05-04",19.16,20.26,19.16,20.16,79400.0],["2020-05-05",20.62,21.09,20.02,20.29,94500.0],["2020-05-06",20.38,20.38,19.56,19.8,84500.0],["2020-05-07",20.16,20.43,19.6,19.87,58500.0],["2020-05-08",20.12,20.99,20.12,20.72,59700.0],["2020-05-11",20.52,20.86,20.21,20.58,70100.0],["2020-05-12",20.59,21.0,19.89,19.91,82800.0],["2020-05-13",19.73,20.26,18.83,19.14,103300.0],["2020-05-14",18.56,19.4,17.9,19.11,105800.0],["2020-05-15",19.1,19.1,18.71,18.89,108200.0],["2020-05-18",19.82,20.31,19.6,19.7,115700.0],["2020-05-19",19.35,19.6,18.72,18.97,108000.0],["2020-05-20",19.1,19.91,18.82,19.83,65700.0],["2020-05-21",20.05,20.53,19.48,20.3,67400.0],["2020-05-22",20.53,20.53,19.91,20.34,55100.0],["2020-05-26",21.0,21.97,20.14,20.15,249000.0],["2020-05-27",20.65,22.06,20.65,22.04,149200.0],["2020-05-28",22.3,22.36,20.62,20.86,110700.0],["2020-05-29",20.61,21.53,20.03,21.3,129400.0],["2020-06-01",21.27,21.54,20.72,20.75,118100.0],["2020-06-02",21.08,21.23,20.19,20.32,96400.0],["2020-06-03",20.74,22.06,20.41,21.75,132100.0],["2020-06-04",21.53,22.51,21.46,22.23,64900.0],["2020-06-05",23.29,24.89,23.29,24.47,101000.0],["2020-06-08",24.9,25.66,24.52,25.6,85300.0],["2020-06-09",25.0,25.02,24.02,24.28,88100.0],["2020-06-10",24.0,24.93,23.55,23.85,127700.0],["2020-06-11",22.94,24.03,21.27,21.47,129300.0],["2020-06-12",22.4,23.47,21.9,22.46,104000.0],["2020-06-15",21.8,22.63,21.48,22.19,107100.0],["2020-06-16",22.95,23.3,22.3,22.86,79500.0],["2020-06-17",23.0,24.18,22.26,23.3,596800.0],["2020-06-18",23.5,23.91,23.3,23.44,108300.0],["2020-06-19",23.45,24.12,22.19,22.25,281900.0],["2020-06-22",22.25,22.48,21.5,22.26,106000.0],["2020-06-23",22.48,22.56,21.82,21.87,141400.0],["2020-06-24",21.57,22.2,21.1,21.17,159600.0],["2020-06-25",21.1,21.71,20.86,21.39,168100.0],["2020-06-26",21.27,21.69,20.63,20.7,467000.0],["2020-06-29",21.0,21.51,20.74,21.0,128100.0],["2020-06-30",20.98,21.44,20.8,21.4,191400.0],["2020-07-01",21.61,21.88,20.98,21.4,78900.0],["2020-07-02",21.82,22.09,21.46,21.77,86300.0],["2020-07-06",22.16,22.35,20.6,21.29,161400.0],["2020-07-07",20.98,21.07,20.04,20.16,142900.0],["2020-07-08",20.2,20.45,19.4,20.28,202000.0],["2020-07-09",20.25,20.39,18.88,19.18,341300.0],["2020-07-10",17.3,20.16,17.0,18.6,616100.0],["2020-07-13",18.74,18.74,17.56,17.76,288100.0],["2020-07-14",17.64,19.28,17.64,18.85,203900.0],["2020-07-15",19.29,19.57,18.84,19.16,172600.0],["2020-07-16",18.99,19.16,18.23,18.51,106000.0],["2020-07-17",18.59,18.85,17.95,17.96,74700.0],["2020-07-20",18.07,18.08,17.44,17.77,90100.0],["2020-07-21",18.03,18.7,18.03,18.34,121400.0],["2020-07-22",18.11,18.48,17.7,18.39,117200.0],["2020-07-23",18.5,18.7,18.22,18.57,71200.0],["2020-07-24",18.49,18.79,18.33,18.33,90200.0],["2020-07-27",18.3,18.5,17.78,18.23,76200.0],["2020-07-28",17.94,18.35,17.91,18.2,92400.0],["2020-07-29",18.34,18.91,18.34,18.87,91500.0],["2020-07-30",18.5,18.73,18.15,18.34,68800.0],["2020-07-31",18.16,18.29,17.63,18.09,90100.0],["2020-08-03",18.21,18.33,17.76,18.16,78400.0],["2020-08-04",18.05,19.09,18.01,18.91,92100.0],["2020-08-05",19.2,19.4,19.01,19.39,58600.0],["2020-08-06",19.5,19.84,19.38,19.79,48600.0],["2020-08-07",19.7,20.31,19.59,20.23,54900.0],["2020-08-10",20.38,21.22,20.38,20.72,63300.0],["2020-08-11",21.05,21.77,20.85,21.18,63700.0],["2020-08-12",21.48,21.61,20.9,21.22,46800.0],["2020-08-13",20.97,21.21,20.73,20.95,32600.0],["2020-08-14",20.63,20.97,20.36,20.93,52300.0],["2020-08-17",21.0,21.0,20.28,20.55,116700.0],["2020-08-18",20.54,20.54,20.0,20.1,39000.0],["2020-08-19",20.14,20.54,20.0,20.14,61300.0],["2020-08-20",19.87,20.23,19.61,20.07,52700.0],["2020-08-21",19.87,20.1,19.44,19.74,53700.0],["2020-08-24",19.9,20.15,19.61,19.89,45600.0],["2020-08-25",19.95,20.26,19.46,20.21,84400.0],["2020-08-26",20.23,20.34,19.91,20.1,54800.0],["2020-08-27",20.06,20.73,20.03,20.52,67600.0],["2020-08-28",20.63,20.7,20.13,20.42,38100.0],["2020-08-31",20.38,20.38,19.52,19.74,90400.0],["2020-09-01",19.62,19.79,19.31,19.68,52300.0],["2020-09-02",19.61,20.14,19.61,20.01,76900.0],["2020-09-03",19.99,20.16,19.27,19.45,69100.0],["2020-09-04",19.75,19.75,18.97,19.21,72100.0],["2020-09-08",19.1,19.7,19.1,19.36,61900.0],["2020-09-09",19.49,19.49,19.1,19.13,71000.0],["2020-09-10",19.16,19.31,18.39,18.58,221300.0],["2020-09-11",18.58,19.17,18.12,18.53,87200.0],["2020-09-14",18.73,18.91,18.44,18.45,80900.0],["2020-09-15",18.63,19.01,18.45,18.71,70600.0],["2020-09-16",18.68,19.28,18.62,18.95,77900.0],["2020-09-17",18.65,18.8,18.29,18.36,103700.0],["2020-09-18",18.55,18.71,18.16,18.26,133300.0],["2020-09-21",17.9,17.9,17.19,17.56,96200.0],["2020-09-22",17.62,17.84,17.32,17.58,55700.0],["2020-09-23",17.62,17.94,17.1,17.14,79800.0],["2020-09-24",17.18,17.7,17.0,17.32,55900.0],["2020-09-25",17.14,17.61,17.14,17.49,30900.0],["2020-09-28",17.5,18.28,17.47,18.05,134100.0],["2020-09-29",18.27,18.27,17.9,17.96,64500.0],["2020-09-30",18.02,18.25,17.62,17.74,76300.0],["2020-10-01",17.7,18.01,17.4,17.4,90400.0],["2020-10-02",17.09,17.41,16.64,17.25,100800.0],["2020-10-05",17.43,17.57,17.21,17.51,59700.0],["2020-10-06",17.69,18.4,17.55,17.86,54400.0],["2020-10-07",17.99,18.48,17.87,18.33,46400.0],["2020-10-08",18.4,18.4,18.11,18.17,55300.0],["2020-10-09",18.3,18.58,18.03,18.58,29800.0],["2020-10-12",18.59,18.59,18.11,18.51,40200.0],["2020-10-13",18.36,18.59,18.12,18.58,67800.0],["2020-10-14",18.56,18.68,18.35,18.39,51500.0],["2020-10-15",18.15,18.64,17.83,18.32,37900.0],["2020-10-16",18.37,18.84,18.31,18.59,19600.0],["2020-10-19",18.71,18.71,17.94,17.99,24000.0],["2020-10-20",18.18,18.18,17.84,17.91,24400.0],["2020-10-21",17.92,18.12,17.16,17.92,41000.0],["2020-10-22",17.97,18.55,17.97,18.41,25800.0],["2020-10-23",18.52,18.52,17.93,18.32,39500.0],["2020-10-26",18.11,18.29,17.36,17.65,29000.0],["2020-10-27",17.59,17.74,17.11,17.2,31800.0],["2020-10-28",16.9,16.95,16.5,16.56,71000.0],["2020-10-29",16.5,17.31,16.5,17.18,37800.0],["2020-10-30",16.79,17.51,16.57,16.92,29200.0],["2020-11-02",17.15,17.15,16.63,16.75,40200.0],["2020-11-03",17.13,17.82,17.13,17.7,42400.0],["2020-11-04",17.52,18.22,17.09,17.95,77500.0],["2020-11-05",17.97,18.96,17.97,18.85,53000.0],["2020-11-06",20.51,21.99,20.12,20.89,110500.0],["2020-11-09",22.26,24.93,22.26,23.89,110000.0],["2020-11-10",24.25,25.45,23.89,24.54,101500.0],["2020-11-11",24.66,24.7,23.12,23.54,52400.0],["2020-11-12",23.21,23.57,23.21,23.37,33200.0],["2020-11-13",23.37,23.41,22.49,22.82,68200.0],["2020-11-16",23.41,23.85,22.9,23.48,60700.0],["2020-11-17",23.24,23.49,22.52,22.57,55700.0],["2020-11-18",22.8,23.07,22.42,22.44,92100.0],["2020-11-19",22.25,22.38,21.21,22.05,39100.0],["2020-11-20",21.77,22.16,21.51,21.94,42500.0],["2020-11-23",22.05,22.16,21.53,21.98,58100.0],["2020-11-24",22.44,23.05,22.08,22.73,80200.0],["2020-11-25",22.58,23.15,22.5,22.68,56900.0],["2020-11-27",22.53,22.65,22.11,22.47,30200.0],["2020-11-30",22.31,22.54,21.83,21.97,223700.0],["2020-12-01",22.36,23.18,22.22,22.99,54400.0],["2020-12-02",22.94,23.1,22.03,22.24,52100.0],["2020-12-03",22.45,23.11,21.84,22.17,65300.0],["2020-12-04",22.25,22.75,22.15,22.61,68400.0],["2020-12-07",22.48,22.77,22.06,22.29,24300.0],["2020-12-08",22.14,23.28,22.1,23.23,48200.0],["2020-12-09",23.42,23.79,22.76,22.89,46100.0],["2020-12-10",22.93,23.57,22.86,23.37,50600.0],["2020-12-11",23.22,23.72,22.95,23.44,49100.0],["2020-12-14",23.83,23.94,23.28,23.66,38600.0],["2020-12-15",23.95,24.06,23.76,23.99,28800.0],["2020-12-16",23.96,24.26,23.12,23.51,93100.0],["2020-12-17",23.52,23.78,23.11,23.55,45700.0],["2020-12-18",23.55,24.01,23.12,23.65,160300.0],["2020-12-21",23.14,23.5,22.34,22.88,66300.0],["2020-12-22",22.78,23.02,22.15,22.3,27900.0],["2020-12-23",22.5,22.71,22.0,22.57,19200.0],["2020-12-24",22.5,22.56,22.17,22.25,14900.0],["2020-12-28",22.47,22.67,22.12,22.43,31700.0],["2020-12-29",22.63,22.63,22.07,22.22,32700.0],["2020-12-30",22.33,22.61,22.27,22.43,24700.0],["2020-12-31",22.4,22.66,22.11,22.27,27700.0],["2021-01-04",22.4,22.64,21.24,22.41,72700.0],["2021-01-05",22.68,23.69,22.53,23.22,43800.0],["2021-01-06",23.51,24.86,23.51,23.92,80500.0],["2021-01-07",24.33,24.98,23.63,24.72,94300.0],["2021-01-08",24.83,26.28,24.54,25.07,99500.0],["2021-01-11",24.81,25.1,23.81,24.13,66400.0],["2021-01-12",24.0,25.39,23.84,24.67,105700.0],["2021-01-13",24.56,25.07,24.1,24.72,50900.0],["2021-01-14",24.83,25.29,24.52,24.61,48200.0],["2021-01-15",24.19,25.63,24.19,24.92,67800.0],["2021-01-19",25.16,25.46,24.23,24.41,76000.0],["2021-01-20",24.48,25.68,23.92,24.55,60400.0],["2021-01-21",24.5,24.59,23.99,24.49,37500.0],["2021-01-22",24.24,25.01,24.04,24.96,57200.0],["2021-01-25",24.86,25.13,24.15,25.04,57200.0],["2021-01-26",25.03,25.39,24.65,25.02,54100.0],["2021-01-27",24.49,25.35,23.89,25.0,84700.0],["2021-01-28",25.26,25.32,24.12,24.15,44300.0],["2021-01-29",24.13,24.21,23.82,24.05,92100.0],["2021-02-01",24.14,24.75,23.94,24.71,46200.0],["2021-02-02",25.0,25.78,24.52,25.76,72500.0],["2021-02-03",25.55,25.88,24.91,25.59,36700.0],["2021-02-04",26.06,27.93,26.0,27.8,144500.0],["2021-02-05",28.91,29.31,27.5,27.7,138800.0],["2021-02-08",28.19,28.4,27.11,27.75,111000.0],["2021-02-09",27.8,28.23,27.16,28.1,125300.0],["2021-02-10",28.12,29.39,27.58,28.2,137000.0],["2021-02-11",28.58,28.67,27.21,27.46,71700.0],["2021-02-12",27.53,27.6,26.61,26.89,72100.0],["2021-02-16",27.38,27.38,26.15,26.3,59100.0],["2021-02-17",26.13,26.13,25.58,25.59,82100.0],["2021-02-18",25.59,25.83,25.18,25.65,79000.0],["2021-02-19",25.79,27.05,25.53,26.61,88200.0],["2021-02-22",26.25,26.9,26.13,26.59,80400.0],["2021-02-23",26.48,26.5,25.61,25.98,49700.0],["2021-02-24",26.06,26.7,25.73,26.55,70300.0],["2021-02-25",26.65,26.9,26.56,26.65,107100.0],["2021-02-26",27.0,27.0,25.64,25.71,80800.0],["2021-03-01",26.25,26.37,25.85,26.3,109000.0],["2021-03-02",26.42,26.45,25.62,26.09,73800.0],["2021-03-03",26.1,26.36,25.83,26.26,95900.0],["2021-03-04",26.26,26.5,25.98,26.28,116500.0],["2021-03-05",26.58,27.26,25.68,26.78,93100.0],["2021-03-08",26.99,28.27,26.65,27.96,128800.0],["2021-03-09",28.49,28.49,27.3,27.58,45700.0],["2021-03-10",27.79,28.35,27.66,28.17,84400.0],["2021-03-11",28.33,28.38,27.75,28.36,88200.0],["2021-03-12",28.45,28.56,27.94,28.32,149800.0],["2021-03-15",28.11,28.38,27.55,27.84,57400.0],["2021-03-16",27.64,27.95,27.04,27.71,65000.0],["2021-03-17",27.89,27.89,27.01,27.28,91200.0],["2021-03-18",27.4,27.44,26.56,26.64,65700.0],["2021-03-19",26.62,27.29,26.46,27.02,162600.0],["2021-03-22",27.02,28.26,26.88,27.68,135700.0],["2021-03-23",27.5,27.53,25.79,25.99,91800.0],["2021-03-24",26.36,26.78,25.82,26.0,92700.0],["2021-03-25",25.72,27.17,25.57,26.82,85800.0],["2021-03-26",27.15,27.42,26.8,27.32,83400.0],["2021-03-29",27.15,27.65,27.05,27.12,80400.0],["2021-03-30",27.23,28.05,27.16,27.78,121100.0],["2021-03-31",27.65,28.7,27.65,28.29,120300.0],["2021-04-01",28.33,29.7,28.31,29.35,155900.0],["2021-04-05",29.8,30.66,28.84,30.17,131200.0],["2021-04-06",30.23,30.88,30.06,30.29,76200.0],["2021-04-07",30.31,30.39,29.0,29.16,65800.0],["2021-04-08",29.16,29.85,29.08,29.83,82300.0],["2021-04-09",29.84,30.07,29.27,29.48,51000.0],["2021-04-12",29.51,29.57,28.79,29.25,32900.0],["2021-04-13",29.11,29.42,28.84,29.34,40700.0],["2021-04-14",29.41,29.89,29.4,29.49,23000.0],["2021-04-15",29.63,30.36,29.4,30.24,54100.0],["2021-04-16",30.41,30.52,29.41,30.24,41900.0],["2021-04-19",30.0,30.42,29.77,30.34,43800.0],["2021-04-20",30.26,30.26,29.11,29.96,55500.0],["2021-04-21",30.03,30.58,29.55,29.67,22300.0],["2021-04-22",29.86,30.99,29.75,30.3,70800.0],["2021-04-23",30.51,31.39,30.0,30.66,85800.0],["2021-04-26",30.91,31.6,30.75,30.89,38900.0],["2021-04-27",30.56,30.86,30.28,30.38,37400.0],["2021-04-28",30.5,30.78,30.4,30.71,27600.0],["2021-04-29",30.87,31.2,30.4,30.48,24700.0],["2021-04-30",30.2,30.73,29.97,30.54,49800.0],["2021-05-03",30.54,31.02,30.5,30.79,31700.0],["2021-05-04",30.52,30.96,30.34,30.82,46000.0],["2021-05-05",30.88,31.26,30.61,31.12,63200.0],["2021-05-06",31.02,31.2,30.69,31.14,22800.0],["2021-05-07",31.01,31.88,31.01,31.49,50900.0],["2021-05-10",31.5,31.61,30.33,30.56,28900.0],["2021-05-11",30.32,30.58,29.51,30.55,38300.0],["2021-05-12",30.35,30.47,29.07,29.18,43200.0],["2021-05-13",29.29,30.22,29.29,29.99,43200.0],["2021-05-14",30.24,30.4,29.6,30.38,24600.0],["2021-05-17",30.37,30.5,29.94,30.42,22300.0],["2021-05-18",30.4,31.17,30.08,30.47,46600.0],["2021-05-19",30.1,31.0,29.69,30.49,20400.0],["2021-05-20",30.43,31.14,30.09,30.69,30300.0],["2021-05-21",31.09,31.4,30.7,30.78,53500.0],["2021-05-24",30.8,31.12,30.57,30.79,27500.0],["2021-05-25",30.3,30.93,29.81,29.88,38300.0],["2021-05-26",30.0,30.42,29.55,29.81,32900.0],["2021-05-27",30.19,30.66,29.8,30.1,30100.0],["2021-05-28",30.48,31.17,29.8,31.0,56800.0],["2021-06-01",31.12,31.69,30.59,31.43,36200.0],["2021-06-02",31.47,31.7,31.02,31.32,16300.0],["2021-06-03",31.25,31.35,31.04,31.12,23300.0],["2021-06-04",31.0,31.54,30.99,31.33,25200.0],["2021-06-07",31.72,31.72,31.27,31.64,60300.0],["2021-06-08",31.25,32.25,31.25,32.19,44800.0],["2021-06-09",32.12,32.91,32.0,32.33,92200.0],["2021-06-10",32.41,32.41,30.85,31.09,43800.0],["2021-06-11",31.28,31.74,30.77,31.29,42400.0],["2021-06-14",31.41,31.41,30.54,30.73,14300.0],["2021-06-15",30.27,31.91,30.27,31.84,66600.0],["2021-06-16",31.79,31.93,31.29,31.63,30300.0],["2021-06-17",31.0,32.31,31.0,32.2,47500.0],["2021-06-18",31.3,31.59,30.98,31.49,74100.0],["2021-06-21",31.82,32.69,31.22,32.57,56800.0],["2021-06-22",32.38,32.78,31.75,32.6,36700.0],["2021-06-23",32.34,32.64,32.0,32.3,43000.0],["2021-06-24",32.25,33.0,32.13,33.0,27400.0],["2021-06-25",33.01,33.4,32.54,32.69,199600.0],["2021-06-28",32.98,32.98,31.59,31.77,25000.0],["2021-06-29",32.23,32.47,31.88,32.25,33400.0],["2021-06-30",32.27,33.16,31.9,32.35,82300.0],["2021-07-01",35.31,38.66,35.03,36.0,280400.0],["2021-07-02",37.76,38.92,33.41,34.29,290700.0],["2021-07-06",35.0,36.5,35.0,36.13,128300.0],["2021-07-07",36.51,36.71,35.91,36.41,239300.0],["2021-07-08",35.54,36.48,34.91,35.53,60800.0],["2021-07-09",35.92,38.04,35.92,37.53,88700.0],["2021-07-12",37.1,37.84,36.33,37.73,63800.0],["2021-07-13",37.65,38.2,36.65,36.75,39900.0],["2021-07-14",36.9,36.9,35.53,35.73,31000.0],["2021-07-15",35.28,35.87,34.79,35.66,46200.0],["2021-07-16",36.06,36.1,35.35,35.49,20700.0],["2021-07-19",34.56,35.24,34.13,34.77,39600.0],["2021-07-20",34.73,36.6,34.73,36.06,50100.0],["2021-07-21",36.44,36.72,35.93,36.5,46500.0],["2021-07-22",36.25,37.12,36.25,36.96,33800.0],["2021-07-23",37.05,37.5,36.65,37.27,35800.0],["2021-07-26",37.23,37.31,36.71,37.12,57700.0],["2021-07-27",36.6,37.01,36.6,36.94,56200.0],["2021-07-28",36.92,36.93,36.5,36.86,69800.0],["2021-07-29",37.05,37.05,36.58,36.7,48500.0],["2021-07-30",36.35,36.94,36.35,36.59,41600.0],["2021-08-02",36.44,37.52,36.44,37.05,85400.0],["2021-08-03",37.31,38.28,36.8,37.76,55600.0],["2021-08-04",37.39,37.67,36.97,37.17,59600.0],["2021-08-05",37.11,38.04,36.83,37.86,62100.0],["2021-08-06",38.0,38.0,36.69,36.81,30700.0],["2021-08-09",36.51,36.64,35.6,35.64,27400.0],["2021-08-10",35.73,36.54,35.72,36.17,36300.0],["2021-08-11",36.3,36.36,35.75,36.31,16900.0],["2021-08-12",35.98,38.13,35.98,36.3,95400.0],["2021-08-13",36.53,37.06,36.18,36.44,25000.0],["2021-08-16",36.23,36.9,35.67,36.52,57500.0],["2021-08-17",36.15,37.21,36.15,36.75,66200.0],["2021-08-18",37.11,37.81,36.67,36.75,54900.0],["2021-08-19",36.8,37.79,36.48,37.02,62600.0],["2021-08-20",36.83,37.58,35.91,37.52,75700.0],["2021-08-23",37.5,38.93,37.5,38.74,41600.0],["2021-08-24",38.95,38.99,38.32,38.39,22400.0],["2021-08-25",39.0,40.7,38.76,40.15,135800.0],["2021-08-26",40.7,40.92,39.56,40.22,62200.0],["2021-08-27",40.35,42.1,40.35,41.78,99500.0],["2021-08-30",42.33,43.26,41.8,43.02,104000.0],["2021-08-31",42.98,43.64,42.87,43.47,84800.0],["2021-09-01",43.35,43.6,42.71,42.84,102500.0],["2021-09-02",43.23,43.23,41.35,41.78,57600.0],["2021-09-03",41.6,42.21,40.67,41.66,58600.0],["2021-09-07",41.69,41.98,41.18,41.53,43100.0],["2021-09-08",41.37,41.59,41.0,41.48,25500.0],["2021-09-09",41.42,42.41,40.98,42.14,41200.0],["2021-09-10",42.6,42.76,41.6,41.69,27200.0],["2021-09-13",41.62,41.62,40.75,41.01,45700.0],["2021-09-14",41.24,41.24,39.82,40.25,49100.0],["2021-09-15",40.25,41.32,40.25,41.13,37000.0],["2021-09-16",41.22,41.79,41.0,41.61,31400.0],["2021-09-17",41.74,42.64,40.39,40.6,153900.0],["2021-09-20",40.02,40.4,39.04,39.92,103100.0],["2021-09-21",39.97,40.21,39.68,40.0,82500.0],["2021-09-22",40.31,40.72,40.15,40.5,32100.0],["2021-09-23",40.85,41.33,40.85,40.96,40700.0],["2021-09-24",40.73,41.15,40.6,40.67,22800.0],["2021-09-27",40.73,41.0,40.31,40.94,77400.0],["2021-09-28",40.56,41.34,40.26,40.98,62900.0],["2021-09-29",41.07,41.37,40.34,40.97,62700.0],["2021-09-30",41.05,41.6,40.78,40.79,71600.0],["2021-10-01",41.27,41.27,40.53,40.99,59400.0],["2021-10-04",40.87,41.05,40.38,40.9,44700.0],["2021-10-05",41.18,42.24,41.1,42.08,61900.0],["2021-10-06",41.76,42.23,41.02,42.05,84200.0],["2021-10-07",42.4,43.13,42.16,42.86,60600.0],["2021-10-08",42.75,43.29,42.58,42.97,35000.0],["2021-10-11",42.97,43.27,41.19,41.2,35200.0],["2021-10-12",41.22,41.58,40.75,41.42,41900.0],["2021-10-13",41.46,42.14,41.14,41.59,31100.0],["2021-10-14",41.85,42.45,41.28,41.66,35000.0],["2021-10-15",42.24,42.61,41.61,41.61,40100.0],["2021-10-18",41.51,41.84,41.42,41.56,45200.0],["2021-10-19",41.72,41.72,40.32,41.1,40600.0],["2021-10-20",41.15,41.67,40.85,41.6,42900.0],["2021-10-21",41.62,42.09,41.24,41.56,31300.0],["2021-10-22",41.49,41.95,41.27,41.76,56200.0],["2021-10-25",41.93,42.21,41.81,42.13,25200.0],["2021-10-26",42.08,42.29,41.88,42.07,30200.0],["2021-10-27",42.0,42.2,41.57,41.57,40600.0],["2021-10-28",41.81,42.43,41.72,41.97,12800.0],["2021-10-29",42.04,42.5,41.69,42.25,38200.0],["2021-11-01",42.33,42.96,42.1,42.39,54900.0],["2021-11-02",42.07,43.83,42.07,43.31,42400.0],["2021-11-03",43.31,43.73,42.27,43.65,41800.0],["2021-11-04",43.71,44.43,43.52,43.93,70200.0],["2021-11-05",43.78,45.46,43.06,45.16,90100.0],["2021-11-08",45.17,45.35,44.27,44.41,44300.0],["2021-11-09",44.6,45.97,44.02,45.78,72200.0],["2021-11-10",46.2,49.89,45.36,46.9,182600.0],["2021-11-11",47.98,50.45,47.62,49.89,152400.0],["2021-11-12",50.0,50.92,49.87,50.32,85400.0],["2021-11-15",50.44,50.44,48.19,49.19,60200.0],["2021-11-16",49.06,49.57,48.66,49.11,44800.0],["2021-11-17",48.73,48.98,48.08,48.56,34500.0],["2021-11-18",48.15,48.5,47.48,48.17,50700.0],["2021-11-19",47.81,48.43,47.7,47.9,24100.0],["2021-11-22",47.9,48.1,46.77,46.78,59700.0],["2021-11-23",46.58,47.17,46.1,46.89,43000.0],["2021-11-24",46.78,46.99,46.17,46.91,24400.0],["2021-11-26",45.77,46.17,44.3,45.15,50800.0],["2021-11-29",45.68,45.7,44.4,44.5,53200.0],["2021-11-30",44.1,44.54,43.15,43.98,83300.0],["2021-12-01",44.64,45.24,43.39,43.53,78300.0],["2021-12-02",43.71,45.49,43.01,44.98,39200.0],["2021-12-03",45.0,45.84,43.3,43.9,50800.0],["2021-12-06",44.48,45.18,43.9,44.88,48400.0],["2021-12-07",45.57,47.2,45.57,46.68,63700.0],["2021-12-08",46.94,47.74,46.49,47.48,53200.0],["2021-12-09",46.96,47.55,45.65,45.68,51100.0],["2021-12-10",45.76,45.78,44.48,44.75,29100.0],["2021-12-13",44.42,44.98,43.87,44.3,62500.0],["2021-12-14",44.13,45.0,42.75,43.51,57000.0],["2021-12-15",43.28,44.49,42.73,44.21,50800.0],["2021-12-16",44.56,44.56,42.63,43.14,48200.0],["2021-12-17",42.99,43.91,42.29,43.12,70400.0],["2021-12-20",42.69,42.92,41.17,42.65,65200.0],["2021-12-21",42.97,44.51,42.97,44.38,24000.0],["2021-12-22",44.44,45.2,44.35,45.11,22100.0],["2021-12-23",45.45,46.19,45.19,45.64,41100.0],["2021-12-27",46.02,46.55,45.5,46.19,20100.0],["2021-12-28",45.88,46.64,45.81,46.5,23700.0],["2021-12-29",46.45,46.49,45.5,45.74,45600.0],["2021-12-30",45.59,46.6,45.59,45.7,29000.0],["2021-12-31",45.69,46.58,45.69,46.36,14900.0],["2022-01-03",46.35,47.38,46.34,47.32,54300.0],["2022-01-04",47.44,48.69,47.06,48.18,58100.0],["2022-01-05",48.0,48.0,45.57,45.7,56400.0],["2022-01-06",45.6,46.26,44.65,45.74,83700.0],["2022-01-07",48.57,51.1,48.35,50.66,149900.0],["2022-01-10",51.12,52.0,50.11,51.25,109600.0],["2022-01-11",51.36,52.52,50.75,51.21,83300.0],["2022-01-12",51.78,52.5,49.91,49.96,55600.0],["2022-01-13",50.14,51.63,49.32,50.99,68600.0],["2022-01-14",50.22,51.16,49.28,49.78,32000.0],["2022-01-18",49.18,49.18,47.18,48.01,66000.0],["2022-01-19",48.46,48.6,47.28,47.83,49500.0],["2022-01-20",47.8,48.38,46.15,46.38,36700.0],["2022-01-21",46.24,46.83,45.33,45.33,42800.0],["2022-01-24",44.43,46.4,43.63,46.14,56000.0],["2022-01-25",45.46,45.98,44.24,45.06,39300.0],["2022-01-26",46.26,46.51,44.2,44.61,47700.0],["2022-01-27",45.11,45.47,43.61,43.96,29900.0],["2022-01-28",43.67,44.79,42.94,44.76,41500.0],["2022-01-31",44.52,46.91,44.51,46.81,48700.0],["2022-02-01",46.99,47.38,45.44,46.44,48100.0],["2022-02-02",46.46,46.5,45.51,46.33,45700.0],["2022-02-03",45.68,46.84,45.45,45.57,31700.0],["2022-02-04",45.31,46.69,45.06,46.63,54000.0],["2022-02-07",46.26,47.38,45.9,46.25,90300.0],["2022-02-08",46.27,47.34,46.08,47.2,41500.0],["2022-02-09",47.35,47.83,46.59,47.0,62600.0],["2022-02-10",46.24,47.73,45.92,46.25,45900.0],["2022-02-11",46.08,46.73,44.76,45.22,31200.0],["2022-02-14",45.41,46.23,45.4,45.98,31800.0],["2022-02-15",46.5,48.64,46.47,47.86,69400.0],["2022-02-16",47.38,47.92,46.72,47.6,42300.0],["2022-02-17",47.06,47.59,46.59,46.8,32300.0],["2022-02-18",46.5,47.16,46.1,46.69,44800.0],["2022-02-22",46.46,46.63,44.22,44.89,71200.0],["2022-02-23",45.37,45.37,44.29,44.52,25800.0],["2022-02-24",43.66,45.85,43.52,45.68,42200.0],["2022-02-25",46.0,46.39,44.91,46.37,20800.0],["2022-02-28",45.85,46.69,45.51,46.1,40900.0],["2022-03-01",46.26,46.57,45.13,45.53,33300.0],["2022-03-02",45.7,47.31,45.7,46.4,65000.0],["2022-03-03",46.84,46.84,45.33,45.65,25900.0],["2022-03-04",45.04,45.5,43.65,44.03,46700.0],["2022-03-07",43.8,44.4,42.16,42.4,54700.0],["2022-03-08",42.45,43.09,41.62,42.43,36900.0],["2022-03-09",43.06,44.27,43.06,43.73,19500.0],["2022-03-10",42.95,43.48,42.31,43.19,16500.0],["2022-03-11",43.2,43.59,42.16,42.18,31200.0],["2022-03-14",42.66,42.82,42.0,42.28,21100.0],["2022-03-15",42.42,43.16,41.71,42.93,45400.0],["2022-03-16",43.45,46.13,43.45,45.92,48000.0],["2022-03-17",45.33,47.09,45.33,46.76,47700.0],["2022-03-18",46.94,48.19,46.94,47.54,105900.0],["2022-03-21",48.01,48.23,46.59,46.93,38900.0],["2022-03-22",47.35,47.48,46.58,46.8,43600.0],["2022-03-23",46.6,46.9,45.61,45.77,31700.0],["2022-03-24",45.56,46.08,45.15,46.02,25600.0],["2022-03-25",46.5,47.28,45.88,46.19,64600.0],["2022-03-28",46.31,47.43,45.93,47.39,56800.0],["2022-03-29",47.54,48.81,47.54,48.5,55100.0],["2022-03-30",48.8,49.33,48.51,49.3,75300.0],["2022-03-31",48.28,49.51,44.65,45.22,268400.0],["2022-04-01",45.85,47.76,45.45,47.16,85500.0],["2022-04-04",47.38,47.99,46.45,46.67,64900.0],["2022-04-05",46.37,46.91,44.73,44.79,66700.0],["2022-04-06",44.75,44.75,43.31,43.81,90200.0],["2022-04-07",43.96,44.52,42.66,42.85,35300.0],["2022-04-08",42.78,42.78,41.92,42.23,91400.0],["2022-04-11",41.83,44.86,41.83,44.11,89400.0],["2022-04-12",44.3,45.26,43.91,43.97,106800.0],["2022-04-13",44.0,45.35,43.89,44.96,99700.0],["2022-04-14",45.0,45.27,44.01,44.11,88400.0],["2022-04-18",44.02,44.24,43.1,43.97,56500.0],["2022-04-19",44.12,45.18,44.04,44.27,155500.0],["2022-04-20",44.52,45.08,43.74,43.96,157500.0],["2022-04-21",44.5,45.37,43.45,43.5,93800.0],["2022-04-22",43.31,43.6,41.75,41.95,98300.0],["2022-04-25",41.63,42.8,41.31,41.99,106300.0],["2022-04-26",41.72,41.98,40.28,40.34,94900.0],["2022-04-27",40.33,41.08,40.1,40.26,77100.0],["2022-04-28",40.93,41.2,39.87,40.76,122400.0],["2022-04-29",40.5,41.12,39.75,40.07,123600.0],["2022-05-02",40.36,40.69,38.11,38.86,98700.0],["2022-05-03",39.12,39.51,38.49,39.25,104100.0],["2022-05-04",39.14,40.26,38.5,40.0,199100.0],["2022-05-05",39.42,40.21,39.07,39.38,109700.0],["2022-05-06",39.16,39.51,38.4,38.62,80500.0],["2022-05-09",38.18,38.25,36.57,36.86,97000.0],["2022-05-10",37.11,37.33,35.6,36.66,58700.0],["2022-05-11",36.68,37.07,35.46,35.47,51000.0],["2022-05-12",35.32,36.68,35.32,36.42,96400.0],["2022-05-13",36.9,38.27,36.9,37.27,96600.0],["2022-05-16",37.11,38.43,36.96,38.23,74300.0],["2022-05-17",38.76,39.57,38.76,39.06,71000.0],["2022-05-18",38.4,38.96,37.35,37.58,75800.0],["2022-05-19",37.16,37.75,37.07,37.17,50900.0],["2022-05-20",37.66,38.25,36.02,36.82,74400.0],["2022-05-23",37.32,37.32,36.4,36.76,30600.0],["2022-05-24",36.38,36.38,35.31,35.99,106500.0],["2022-05-25",35.93,37.82,35.85,37.58,89600.0],["2022-05-26",37.65,38.89,37.65,38.14,59500.0],["2022-05-27",38.64,39.14,38.3,38.51,43700.0],["2022-05-31",38.37,38.37,36.97,38.31,368600.0],["2022-06-01",38.48,38.54,37.65,37.94,64300.0],["2022-06-02",38.05,39.61,38.05,39.48,45600.0],["2022-06-03",39.33,40.02,38.88,39.26,64300.0],["2022-06-06",39.75,39.79,38.88,39.08,39300.0],["2022-06-07",38.53,39.3,38.53,38.67,33800.0],["2022-06-08",38.43,38.65,37.81,38.04,37200.0],["2022-06-09",37.65,38.45,37.6,37.95,50200.0],["2022-06-10",37.6,37.88,37.5,37.63,169200.0],["2022-06-13",36.71,37.02,34.0,34.78,181800.0],["2022-06-14",34.78,35.85,34.77,35.72,59100.0],["2022-06-15",36.03,37.61,36.03,36.75,75500.0],["2022-06-16",36.1,36.85,35.41,36.68,85200.0],["2022-06-17",37.06,37.91,36.49,36.75,112400.0],["2022-06-21",37.04,37.94,36.78,36.91,78600.0],["2022-06-22",36.63,37.7,36.6,37.41,59800.0],["2022-06-23",37.42,38.91,37.37,38.85,93300.0],["2022-06-24",38.85,40.66,38.8,40.51,196100.0],["2022-06-27",40.61,41.55,39.7,40.65,94400.0],["2022-06-28",40.97,41.0,38.47,38.81,172000.0],["2022-06-29",39.1,39.1,37.62,38.03,147900.0],["2022-06-30",40.87,46.18,40.72,46.18,470300.0],["2022-07-01",46.04,47.5,46.0,47.13,180300.0],["2022-07-05",46.81,47.59,45.8,47.49,139300.0],["2022-07-06",47.74,48.35,46.17,47.84,125800.0],["2022-07-07",47.0,49.3,47.0,49.2,198800.0],["2022-07-08",49.0,49.61,48.55,49.37,139500.0],["2022-07-11",49.3,49.46,47.98,49.06,127900.0],["2022-07-12",49.06,49.6,47.91,47.96,118500.0],["2022-07-13",47.84,48.43,47.23,48.11,112000.0],["2022-07-14",47.7,49.32,47.38,48.84,83700.0],["2022-07-15",49.86,49.92,48.4,49.34,124900.0],["2022-07-18",49.46,50.5,49.14,49.21,65700.0],["2022-07-19",49.67,50.92,49.21,50.48,76600.0],["2022-07-20",50.67,51.56,50.4,51.33,65200.0],["2022-07-21",51.51,51.51,50.42,51.11,91100.0],["2022-07-22",51.25,51.41,50.24,50.45,48800.0],["2022-07-25",50.94,51.31,50.39,50.75,48300.0],["2022-07-26",50.87,51.38,50.01,50.53,63400.0],["2022-07-27",50.64,51.65,50.64,51.51,83800.0],["2022-07-28",51.68,52.3,51.0,52.3,97000.0],["2022-07-29",52.06,52.98,52.06,52.33,62800.0],["2022-08-01",52.25,52.77,51.43,52.15,61100.0],["2022-08-02",51.78,52.35,50.85,51.59,81100.0],["2022-08-03",52.2,52.48,51.34,52.35,57100.0],["2022-08-04",52.22,52.49,51.83,52.45,46600.0],["2022-08-05",51.63,52.67,51.63,52.34,47300.0],["2022-08-08",52.25,53.32,50.81,52.88,120200.0],["2022-08-09",52.79,52.79,51.54,51.87,43100.0],["2022-08-10",51.99,52.85,51.78,52.61,30400.0],["2022-08-11",53.15,53.25,52.36,52.9,36800.0],["2022-08-12",53.01,53.76,53.0,53.6,47100.0],["2022-08-15",53.11,54.1,53.11,53.83,41900.0],["2022-08-16",53.65,53.87,52.85,53.14,44700.0],["2022-08-17",52.81,53.13,52.21,52.78,34600.0],["2022-08-18",52.64,54.03,52.4,53.42,50300.0],["2022-08-19",52.91,53.26,52.57,53.01,39700.0],["2022-08-22",52.57,52.57,51.33,51.69,42100.0],["2022-08-23",51.72,51.8,50.67,50.74,74300.0],["2022-08-24",50.86,50.95,50.07,50.37,36900.0],["2022-08-25",50.58,50.6,49.78,50.2,34600.0],["2022-08-26",50.08,50.08,48.3,48.32,48700.0],["2022-08-29",47.85,48.23,46.51,47.54,56800.0],["2022-08-30",47.77,48.09,46.67,47.12,68200.0],["2022-08-31",47.19,47.94,47.06,47.57,58200.0],["2022-09-01",47.2,47.47,46.32,47.1,79200.0],["2022-09-02",47.32,48.33,47.14,47.46,51300.0],["2022-09-06",47.49,47.56,46.47,47.14,76000.0],["2022-09-07",47.29,48.49,46.9,48.22,65600.0],["2022-09-08",47.87,48.44,47.43,47.61,52500.0],["2022-09-09",48.13,49.1,47.73,48.77,57200.0],["2022-09-12",49.01,49.71,48.72,49.46,52000.0],["2022-09-13",48.53,49.23,48.06,48.63,70700.0],["2022-09-14",48.59,50.41,48.59,49.47,64000.0],["2022-09-15",49.47,49.96,48.96,49.5,59600.0],["2022-09-16",48.96,49.52,48.32,49.46,153200.0],["2022-09-19",48.89,49.42,48.19,48.55,70300.0],["2022-09-20",48.23,48.23,46.5,46.83,51200.0],["2022-09-21",47.27,48.34,46.83,47.24,60000.0],["2022-09-22",46.75,46.75,45.44,45.68,46700.0],["2022-09-23",45.03,45.16,43.85,44.33,87400.0],["2022-09-26",44.48,45.57,43.48,43.73,93000.0],["2022-09-27",44.43,44.76,43.29,43.31,203400.0],["2022-09-28",43.88,45.48,43.3,45.02,154200.0],["2022-09-29",44.65,46.33,44.08,45.58,78500.0],["2022-09-30",45.32,46.74,45.03,45.39,148200.0],["2022-10-03",45.8,46.77,45.39,46.74,70900.0],["2022-10-04",47.44,48.49,47.44,47.85,79500.0],["2022-10-05",47.27,48.2,46.9,47.88,72100.0],["2022-10-06",47.72,47.82,47.02,47.15,24600.0],["2022-10-07",46.85,47.1,45.6,45.83,94000.0],["2022-10-10",45.98,47.39,45.98,46.82,46800.0],["2022-10-11",46.45,47.48,45.72,47.13,33200.0],["2022-10-12",47.51,47.77,47.11,47.66,39400.0],["2022-10-13",46.96,48.49,45.93,47.9,46400.0],["2022-10-14",48.24,48.28,46.84,47.05,33700.0],["2022-10-17",47.35,48.61,47.35,48.5,40300.0],["2022-10-18",49.37,49.69,48.41,48.78,38100.0],["2022-10-19",48.36,48.58,47.69,48.31,30200.0],["2022-10-20",48.64,48.9,47.7,47.83,42500.0],["2022-10-21",47.9,48.95,47.59,48.95,55000.0],["2022-10-24",49.12,50.26,48.59,49.56,63400.0],["2022-10-25",49.77,51.15,49.77,50.03,47600.0],["2022-10-26",50.49,50.96,49.33,49.43,92100.0],["2022-10-27",49.99,50.63,49.53,49.75,65500.0],["2022-10-28",50.09,51.19,49.8,51.11,73900.0],["2022-10-31",50.91,51.06,50.17,50.6,127300.0],["2022-11-01",50.97,51.08,50.67,50.95,39400.0],["2022-11-02",50.33,52.44,49.9,49.9,68700.0],["2022-11-03",49.75,54.7,49.27,50.66,145000.0],["2022-11-04",50.66,50.74,48.15,48.99,59100.0],["2022-11-07",49.61,49.61,47.66,47.97,53400.0],["2022-11-08",48.54,48.54,46.45,47.13,50000.0],["2022-11-09",47.01,48.0,46.99,47.34,38300.0],["2022-11-10",48.73,50.31,47.84,50.09,50500.0],["2022-11-11",50.55,50.61,48.28,48.39,36300.0],["2022-11-14",48.13,49.11,48.06,48.51,24900.0],["2022-11-15",49.18,50.24,47.86,49.15,48500.0],["2022-11-16",48.92,50.24,48.53,49.49,33200.0],["2022-11-17",49.84,51.63,49.43,50.5,93900.0],["2022-11-18",51.5,52.18,50.52,51.99,60200.0],["2022-11-21",51.7,52.21,51.15,51.24,52500.0],["2022-11-22",51.5,51.79,50.57,51.6,38700.0],["2022-11-23",51.4,52.21,50.77,51.97,24300.0],["2022-11-25",51.69,52.72,51.69,52.34,7000.0],["2022-11-28",52.0,52.43,51.18,51.78,38600.0],["2022-11-29",51.8,52.06,50.99,51.3,30500.0],["2022-11-30",51.24,52.54,50.79,51.96,72700.0],["2022-12-01",52.35,52.38,51.36,52.21,39700.0],["2022-12-02",52.0,52.0,50.61,50.79,44800.0],["2022-12-05",50.52,50.59,49.84,50.15,29400.0],["2022-12-06",50.09,50.18,48.44,49.06,45500.0],["2022-12-07",48.71,49.1,48.28,48.5,23600.0],["2022-12-08",48.51,49.8,48.14,49.5,50200.0],["2022-12-09",49.14,49.51,47.14,47.42,43600.0],["2022-12-12",47.37,48.16,47.03,47.11,49800.0],["2022-12-13",48.36,49.55,47.1,47.51,54800.0],["2022-12-14",47.85,48.0,46.59,46.95,49000.0],["2022-12-15",46.59,46.59,45.82,45.97,55700.0],["2022-12-16",45.54,46.11,45.23,45.89,74900.0],["2022-12-19",46.29,46.83,45.71,46.67,99400.0],["2022-12-20",46.58,47.42,46.39,47.2,72200.0],["2022-12-21",47.52,48.04,47.23,47.87,24000.0],["2022-12-22",47.29,48.25,46.66,47.06,27600.0],["2022-12-23",46.76,47.69,46.03,47.43,30500.0],["2022-12-27",47.32,47.58,46.88,46.94,25000.0],["2022-12-28",47.11,47.63,46.45,46.85,34000.0],["2022-12-29",47.37,48.12,47.03,47.47,22900.0],["2022-12-30",47.14,47.14,46.49,46.77,22900.0],["2023-01-03",47.38,48.82,46.89,48.22,46400.0],["2023-01-04",48.68,48.88,47.99,48.07,61300.0],["2023-01-05",47.86,47.86,46.07,46.09,57300.0],["2023-01-06",43.0,45.29,41.05,44.03,264000.0],["2023-01-09",43.55,44.7,43.55,44.13,108300.0],["2023-01-10",43.88,44.82,43.88,44.37,48600.0],["2023-01-11",44.5,45.66,44.29,44.89,84600.0],["2023-01-12",45.1,45.57,44.71,45.52,54900.0],["2023-01-13",45.52,46.5,45.52,46.18,35400.0],["2023-01-17",46.09,46.45,45.01,45.01,32800.0],["2023-01-18",45.14,46.13,44.79,44.92,65200.0],["2023-01-19",44.64,45.87,44.64,45.11,50100.0],["2023-01-20",45.46,45.68,44.97,45.34,34200.0],["2023-01-23",45.29,45.6,44.97,45.18,26700.0],["2023-01-24",45.56,45.63,45.0,45.05,65100.0],["2023-01-25",44.88,45.49,44.76,45.28,55400.0],["2023-01-26",45.44,45.87,44.91,45.33,36400.0],["2023-01-27",45.35,45.83,44.98,45.0,34700.0],["2023-01-30",44.77,45.72,44.77,45.02,54800.0],["2023-01-31",45.26,46.68,45.15,46.4,42600.0],["2023-02-01",46.17,47.69,46.01,47.24,50100.0],["2023-02-02",47.33,48.71,47.0,47.83,53900.0],["2023-02-03",47.57,48.7,47.57,48.57,62300.0],["2023-02-06",48.71,48.71,47.72,48.16,67700.0],["2023-02-07",47.93,49.04,47.44,48.83,54000.0],["2023-02-08",48.68,49.3,48.02,49.14,56700.0],["2023-02-09",49.35,49.77,46.8,46.86,84000.0],["2023-02-10",46.82,47.73,46.56,47.27,49600.0],["2023-02-13",47.3,48.27,46.96,48.06,38200.0],["2023-02-14",48.15,48.45,47.33,48.07,78900.0],["2023-02-15",47.83,49.13,47.09,48.8,29600.0],["2023-02-16",48.43,49.7,48.0,48.35,54000.0],["2023-02-17",48.53,49.42,48.42,49.08,57800.0],["2023-02-21",48.51,49.26,48.03,48.38,67100.0],["2023-02-22",48.54,49.43,47.71,47.71,58100.0],["2023-02-23",47.99,48.77,47.69,47.74,87600.0],["2023-02-24",47.31,48.15,47.02,47.4,56400.0],["2023-02-27",47.81,48.2,46.9,46.9,45600.0],["2023-02-28",46.78,47.88,46.78,46.87,95300.0],["2023-03-01",46.97,47.84,46.97,47.65,38800.0],["2023-03-02",47.58,48.04,46.9,47.43,42400.0],["2023-03-03",47.51,48.1,47.21,47.58,45300.0],["2023-03-06",47.69,47.99,47.1,47.28,64600.0],["2023-03-07",47.38,47.77,47.19,47.27,100700.0],["2023-03-08",47.26,48.29,47.05,47.45,45200.0],["2023-03-09",47.6,47.94,46.73,46.83,33900.0],["2023-03-10",46.64,47.16,45.42,45.53,56900.0],["2023-03-13",45.0,45.99,44.99,45.08,48900.0],["2023-03-14",46.0,46.49,45.22,45.33,108900.0],["2023-03-15",44.72,45.62,43.97,45.16,72700.0],["2023-03-16",44.86,46.07,44.61,45.68,40000.0],["2023-03-17",45.53,45.6,44.6,44.65,69500.0],["2023-03-20",44.85,45.33,44.6,45.11,84300.0],["2023-03-21",45.72,46.89,45.72,46.65,82300.0],["2023-03-22",46.73,47.22,46.06,46.14,34200.0],["2023-03-23",46.29,46.55,45.65,45.87,45300.0],["2023-03-24",45.55,46.52,45.55,46.14,54300.0],["2023-03-27",46.75,46.75,45.28,45.85,76800.0],["2023-03-28",45.42,45.95,43.6,44.05,140100.0],["2023-03-29",44.22,44.55,43.82,44.22,131900.0],["2023-03-30",39.6,40.4,35.56,36.24,643600.0],["2023-03-31",36.54,38.52,36.07,38.47,262300.0],["2023-04-03",38.43,39.24,38.04,38.65,227100.0],["2023-04-04",38.72,38.73,37.61,38.05,234300.0],["2023-04-05",37.82,38.35,37.79,37.8,91700.0],["2023-04-06",37.84,38.52,37.67,38.11,88900.0],["2023-04-10",37.92,38.77,37.92,38.58,108800.0],["2023-04-11",38.59,39.45,38.38,38.38,127300.0],["2023-04-12",38.72,39.11,37.98,38.63,86400.0],["2023-04-13",38.67,40.04,38.67,39.97,94200.0],["2023-04-14",39.87,40.4,39.07,39.37,60000.0],["2023-04-17",39.46,39.75,38.77,38.8,92700.0],["2023-04-18",38.95,39.25,38.63,38.73,97800.0],["2023-04-19",38.68,38.68,37.83,38.11,56100.0],["2023-04-20",37.98,38.18,37.66,37.94,45800.0],["2023-04-21",37.9,37.97,37.51,37.7,51200.0],["2023-04-24",37.58,37.8,36.93,36.97,61200.0],["2023-04-25",36.91,37.07,36.0,36.27,89700.0],["2023-04-26",36.0,36.32,35.6,36.11,105100.0],["2023-04-27",36.03,36.76,35.91,36.0,95100.0],["2023-04-28",36.08,37.16,36.08,36.72,96800.0],["2023-05-01",36.66,36.69,35.89,36.46,88000.0],["2023-05-02",36.3,36.3,35.2,35.41,105800.0],["2023-05-03",35.51,36.53,35.42,35.89,87200.0],["2023-05-04",35.6,35.88,34.6,34.98,115300.0],["2023-05-05",35.4,35.72,34.94,35.62,66600.0],["2023-05-08",35.68,35.84,34.86,35.25,80000.0],["2023-05-09",35.24,35.36,34.95,35.2,78800.0],["2023-05-10",35.43,35.89,35.16,35.69,77300.0],["2023-05-11",35.5,35.64,35.09,35.48,49400.0],["2023-05-12",35.56,35.88,35.51,35.72,48500.0],["2023-05-15",35.79,36.37,35.79,36.3,51700.0],["2023-05-16",36.27,36.6,36.0,36.34,64500.0],["2023-05-17",36.39,37.05,36.33,36.92,64700.0],["2023-05-18",36.81,37.1,36.47,37.06,41000.0],["2023-05-19",37.43,37.43,36.66,36.76,47900.0],["2023-05-22",36.77,37.26,36.62,37.14,43600.0],["2023-05-23",37.02,37.76,36.88,37.66,58100.0],["2023-05-24",37.51,38.32,37.42,37.82,57400.0],["2023-05-25",37.72,37.78,37.25,37.61,43400.0],["2023-05-26",37.58,38.14,37.24,37.27,78200.0],["2023-05-30",37.36,37.7,36.28,36.45,74000.0],["2023-05-31",36.45,37.09,36.34,36.92,110300.0],["2023-06-01",36.94,37.17,36.8,36.97,40400.0],["2023-06-02",37.28,37.96,37.23,37.95,92100.0],["2023-06-05",37.65,37.65,36.56,36.63,59100.0],["2023-06-06",36.5,37.23,36.49,37.0,108800.0],["2023-06-07",37.18,37.73,36.77,37.0,91000.0],["2023-06-08",37.02,37.37,36.49,36.5,47800.0],["2023-06-09",36.57,36.57,35.62,35.71,36600.0],["2023-06-12",35.64,35.64,35.0,35.19,67800.0],["2023-06-13",35.41,35.73,35.15,35.39,69400.0],["2023-06-14",35.31,35.59,34.36,35.2,92500.0],["2023-06-15",35.2,36.25,35.06,36.17,59800.0],["2023-06-16",36.48,36.91,35.76,36.59,154300.0],["2023-06-20",36.5,37.05,36.23,36.5,49400.0],["2023-06-21",36.39,36.39,35.84,35.84,46900.0],["2023-06-22",35.77,35.78,35.0,35.72,65500.0],["2023-06-23",35.47,35.86,35.06,35.12,173200.0],["2023-06-26",35.0,35.33,34.74,35.02,108000.0],["2023-06-27",35.15,35.46,35.05,35.07,84300.0],["2023-06-28",35.29,35.9,34.9,35.73,110500.0],["2023-06-29",40.03,45.88,39.28,45.12,388900.0],["2023-06-30",45.55,45.79,43.06,43.68,219900.0],["2023-07-03",43.88,44.98,43.69,44.25,56900.0],["2023-07-05",44.1,44.1,43.1,43.5,86000.0],["2023-07-06",43.18,43.62,42.88,43.46,65000.0],["2023-07-07",43.38,43.72,42.87,43.39,73500.0],["2023-07-10",43.23,43.97,43.03,43.71,64900.0],["2023-07-11",44.03,44.85,43.73,44.76,51500.0],["2023-07-12",45.4,45.41,44.64,45.12,121700.0],["2023-07-13",45.34,45.66,44.52,44.89,52300.0],["2023-07-14",44.86,45.21,44.04,45.0,39700.0],["2023-07-17",45.0,45.73,44.92,45.1,42900.0],["2023-07-18",44.91,45.6,44.5,45.43,67900.0],["2023-07-19",45.52,46.33,45.51,46.06,71900.0],["2023-07-20",46.22,46.57,44.33,45.3,59800.0],["2023-07-21",45.68,45.68,44.69,44.73,68400.0],["2023-07-24",44.99,45.35,44.43,45.23,58700.0],["2023-07-25",45.01,45.42,44.88,45.05,32500.0],["2023-07-26",45.21,45.91,45.18,45.66,42300.0],["2023-07-27",45.77,46.11,45.53,45.72,60100.0],["2023-07-28",45.62,46.5,45.6,46.46,64000.0],["2023-07-31",46.39,47.73,46.39,47.65,70600.0],["2023-08-01",47.32,47.76,46.86,47.58,51400.0],["2023-08-02",47.4,47.79,47.1,47.14,55000.0],["2023-08-03",46.94,48.34,46.78,48.15,58600.0],["2023-08-04",48.03,48.76,48.01,48.36,45800.0],["2023-08-07",48.2,48.3,47.36,47.87,32200.0],["2023-08-08",47.47,47.47,46.54,46.77,41800.0],["2023-08-09",46.38,46.38,45.39,46.03,47800.0],["2023-08-10",46.04,46.77,45.48,45.9,57300.0],["2023-08-11",45.72,46.78,45.64,46.65,28400.0],["2023-08-14",46.4,46.96,46.22,46.75,18400.0],["2023-08-15",46.46,47.0,46.3,46.55,22200.0],["2023-08-16",46.13,46.5,45.49,45.56,31100.0],["2023-08-17",45.64,45.94,45.01,45.07,29300.0],["2023-08-18",44.74,45.26,44.74,45.07,33900.0],["2023-08-21",45.0,45.16,44.31,44.62,38200.0],["2023-08-22",44.74,44.79,43.58,44.59,30200.0],["2023-08-23",44.62,45.17,44.62,45.0,18800.0],["2023-08-24",44.84,44.98,44.24,44.66,17800.0],["2023-08-25",44.7,45.09,44.39,44.54,26200.0],["2023-08-28",44.59,44.89,44.1,44.29,28000.0],["2023-08-29",44.54,44.85,44.25,44.41,47300.0],["2023-08-30",44.33,44.44,43.23,43.4,69600.0],["2023-08-31",43.4,43.88,42.56,42.67,84300.0],["2023-09-01",42.92,43.0,41.7,41.92,78700.0],["2023-09-05",41.55,41.59,40.72,41.14,108700.0],["2023-09-06",41.33,41.9,40.87,40.98,57100.0],["2023-09-07",41.0,41.19,40.43,40.88,86600.0],["2023-09-08",40.79,42.03,40.37,41.96,53600.0],["2023-09-11",42.09,42.15,41.32,41.72,37500.0],["2023-09-12",41.57,41.92,41.36,41.92,26000.0],["2023-09-13",42.26,42.26,41.44,41.61,36800.0],["2023-09-14",41.61,42.63,41.55,42.61,46000.0],["2023-09-15",42.51,42.61,41.97,42.5,186800.0],["2023-09-18",42.72,43.1,42.31,43.09,38100.0],["2023-09-19",42.98,43.17,42.58,42.7,66900.0],["2023-09-20",42.8,43.04,42.4,42.51,42400.0],["2023-09-21",42.13,42.48,41.47,41.86,58700.0],["2023-09-22",41.66,41.89,41.44,41.77,114700.0],["2023-09-25",41.7,43.78,41.7,42.8,72900.0],["2023-09-26",42.78,42.93,41.99,42.65,61600.0],["2023-09-27",42.61,43.33,42.39,42.66,49400.0],["2023-09-28",42.76,43.43,42.71,42.98,51100.0],["2023-09-29",43.29,43.29,42.75,42.92,113200.0],["2023-10-02",42.9,43.13,42.47,43.06,92900.0],["2023-10-03",42.87,43.02,42.02,42.12,47400.0],["2023-10-04",42.0,42.41,41.71,41.94,39200.0],["2023-10-05",41.82,41.82,40.92,41.47,50200.0],["2023-10-06",41.4,41.62,40.93,41.06,28600.0],["2023-10-09",40.52,41.15,40.21,41.13,48200.0],["2023-10-10",41.03,42.38,41.03,42.04,42400.0],["2023-10-11",41.97,42.54,40.72,40.97,70800.0],["2023-10-12",41.04,41.04,40.2,40.39,40000.0],["2023-10-13",40.31,40.53,39.72,40.05,40000.0],["2023-10-16",40.46,40.69,39.79,40.11,84400.0],["2023-10-17",39.93,40.79,39.65,40.6,50000.0],["2023-10-18",40.33,40.59,39.7,39.91,45400.0],["2023-10-19",39.71,40.07,38.95,39.4,39500.0],["2023-10-20",39.53,39.53,38.07,38.63,54900.0],["2023-10-23",38.58,38.97,38.14,38.27,27400.0],["2023-10-24",38.38,38.74,37.85,38.72,54700.0],["2023-10-25",38.52,39.16,38.31,38.77,48600.0],["2023-10-26",38.96,38.96,37.7,38.18,52600.0],["2023-10-27",38.18,38.34,36.94,37.69,155500.0],["2023-10-30",37.88,38.53,37.31,37.98,47700.0],["2023-10-31",38.1,39.5,38.1,39.41,61800.0],["2023-11-01",39.26,39.42,38.44,38.63,68500.0],["2023-11-02",35.36,35.67,32.19,35.08,295600.0],["2023-11-03",35.69,36.74,34.39,35.93,250700.0],["2023-11-06",35.22,36.09,34.43,34.95,107100.0],["2023-11-07",35.04,36.82,34.65,36.35,95600.0],["2023-11-08",36.17,36.46,35.98,36.33,67200.0],["2023-11-09",36.21,37.35,36.12,36.7,81200.0],["2023-11-10",36.77,38.3,36.47,37.83,64800.0],["2023-11-13",37.58,37.58,36.28,36.69,66900.0],["2023-11-14",37.04,37.9,36.78,37.82,119500.0],["2023-11-15",38.13,38.49,37.9,38.39,52400.0],["2023-11-16",38.42,39.07,38.15,38.37,89700.0],["2023-11-17",38.28,39.25,38.28,38.91,79700.0],["2023-11-20",39.18,39.45,38.9,39.25,59400.0],["2023-11-21",39.11,39.88,38.85,39.67,35000.0],["2023-11-22",40.0,40.41,39.52,39.83,39700.0],["2023-11-24",40.02,40.12,39.84,40.07,9100.0],["2023-11-27",39.93,40.26,39.5,40.03,29800.0],["2023-11-28",39.26,39.58,39.05,39.17,46000.0],["2023-11-29",39.22,39.75,39.01,39.27,70200.0],["2023-11-30",39.68,39.68,38.73,38.88,46500.0],["2023-12-01",39.06,39.41,38.66,39.3,71100.0],["2023-12-04",39.35,40.0,39.2,39.54,46400.0],["2023-12-05",39.5,39.73,38.92,39.05,40000.0],["2023-12-06",39.24,39.4,38.09,38.34,37000.0],["2023-12-07",38.29,41.09,37.89,40.73,160100.0],["2023-12-08",40.39,40.48,39.82,39.93,38300.0],["2023-12-11",39.94,40.02,39.61,39.73,27400.0],["2023-12-12",39.64,40.13,39.34,39.46,34000.0],["2023-12-13",39.5,40.21,38.34,40.21,72900.0],["2023-12-14",40.44,40.93,39.53,40.71,83000.0],["2023-12-15",41.0,41.0,39.64,40.32,115300.0],["2023-12-18",40.38,40.89,39.79,40.7,45300.0],["2023-12-19",40.65,41.76,40.65,41.15,77000.0],["2023-12-20",41.28,42.33,40.71,41.13,71300.0],["2023-12-21",41.71,41.88,40.8,41.47,67200.0],["2023-12-22",41.49,41.94,40.59,41.61,68600.0],["2023-12-26",41.2,42.55,41.2,42.5,55200.0],["2023-12-27",42.34,42.9,42.34,42.86,45300.0],["2023-12-28",42.79,43.07,42.44,42.97,46400.0],["2023-12-29",43.12,43.67,42.63,43.53,158100.0],["2024-01-02",43.38,43.43,40.32,40.72,132600.0],["2024-01-03",40.98,41.41,39.61,39.89,166400.0],["2024-01-04",40.24,40.86,39.03,39.37,304400.0],["2024-01-05",39.0,44.96,39.0,40.66,439400.0],["2024-01-08",40.33,41.18,38.51,39.05,140900.0],["2024-01-09",38.57,39.31,38.17,39.16,81100.0],["2024-01-10",39.21,40.31,38.98,40.04,99000.0],["2024-01-11",39.87,41.58,39.87,41.33,126200.0],["2024-01-12",41.88,42.21,40.92,41.07,52300.0],["2024-01-16",41.07,41.15,40.19,40.46,59000.0],["2024-01-17",39.87,40.67,39.87,40.06,91400.0],["2024-01-18",40.02,41.25,39.62,41.23,100800.0],["2024-01-19",41.54,41.99,41.03,41.5,77800.0],["2024-01-22",41.88,42.56,41.66,42.47,76700.0],["2024-01-23",43.0,43.0,42.14,42.3,68800.0],["2024-01-24",42.5,42.63,42.15,42.28,44400.0],["2024-01-25",42.68,42.68,42.07,42.21,91100.0],["2024-01-26",42.46,42.65,42.27,42.44,34600.0],["2024-01-29",42.2,42.89,42.03,42.88,44900.0],["2024-01-30",42.69,43.08,42.15,42.43,79800.0],["2024-01-31",42.38,42.46,40.4,40.44,74600.0],["2024-02-01",40.6,41.27,40.5,41.25,64500.0],["2024-02-02",40.74,41.22,40.51,40.68,35500.0],["2024-02-05",40.29,40.29,39.14,39.15,44000.0],["2024-02-06",39.17,40.28,38.83,39.99,67600.0],["2024-02-07",39.68,40.18,39.42,39.48,47600.0],["2024-02-08",39.55,39.9,38.86,39.33,41300.0],["2024-02-09",39.23,40.74,38.96,40.23,54300.0],["2024-02-12",40.32,40.95,40.0,40.75,128100.0],["2024-02-13",39.93,40.13,38.72,38.88,52900.0],["2024-02-14",39.48,39.72,38.81,39.33,41000.0],["2024-02-15",39.5,40.2,39.2,39.81,60000.0],["2024-02-16",39.61,40.44,39.55,39.86,86800.0],["2024-02-20",39.44,39.71,38.53,38.69,48600.0],["2024-02-21",38.69,38.69,37.91,38.26,36000.0],["2024-02-22",38.22,38.44,37.73,38.07,58500.0],["2024-02-23",37.79,38.34,37.6,37.69,205200.0],["2024-02-26",37.83,39.57,37.67,39.56,79500.0],["2024-02-27",39.5,39.67,38.89,39.52,62300.0],["2024-02-28",39.12,39.12,37.86,37.94,71000.0],["2024-02-29",37.97,38.67,37.77,38.18,41900.0],["2024-03-01",38.17,38.29,37.77,38.29,47000.0],["2024-03-04",38.25,38.39,37.53,37.75,36800.0],["2024-03-05",37.74,38.4,37.07,38.37,109600.0],["2024-03-06",38.56,39.76,38.56,39.49,75100.0],["2024-03-07",39.59,40.33,39.5,39.93,80500.0],["2024-03-08",40.25,40.64,39.45,39.7,77200.0],["2024-03-11",39.37,39.37,38.49,39.15,41300.0],["2024-03-12",39.15,39.53,38.95,38.95,30900.0],["2024-03-13",38.83,39.3,38.83,39.21,63700.0],["2024-03-14",39.1,39.82,38.87,39.05,38300.0],["2024-03-15",38.89,39.29,38.89,39.25,73200.0],["2024-03-18",39.24,39.95,39.24,39.52,69300.0],["2024-03-19",39.3,39.39,38.71,39.05,39100.0],["2024-03-20",39.29,40.46,39.0,40.37,67300.0],["2024-03-21",40.44,40.91,40.16,40.35,61000.0],["2024-03-22",40.25,40.26,39.67,39.72,40300.0],["2024-03-25",40.0,40.09,38.89,38.9,82300.0],["2024-03-26",39.01,39.58,38.35,39.0,62100.0],["2024-03-27",39.24,39.77,37.94,38.3,185500.0],["2024-03-28",35.66,39.54,34.16,39.26,313000.0],["2024-04-01",39.45,39.45,37.08,37.6,105000.0],["2024-04-02",37.09,37.66,36.85,37.23,273600.0],["2024-04-03",37.0,38.74,36.61,38.13,130000.0],["2024-04-04",38.42,39.07,37.14,37.35,113200.0],["2024-04-05",37.4,38.29,37.33,38.07,86200.0],["2024-04-08",38.13,39.17,37.91,38.28,148300.0],["2024-04-09",38.38,40.51,38.38,40.46,172400.0],["2024-04-10",39.9,40.64,38.02,38.41,144800.0],["2024-04-11",38.46,40.71,38.46,39.91,102000.0],["2024-04-12",39.51,40.06,38.81,38.94,109500.0],["2024-04-15",39.24,39.91,38.61,39.0,94500.0],["2024-04-16",38.54,38.96,38.05,38.35,93900.0],["2024-04-17",38.43,38.8,37.53,38.2,144600.0],["2024-04-18",38.53,38.98,37.38,37.98,132700.0],["2024-04-19",38.5,39.52,38.32,39.48,133000.0],["2024-04-22",39.58,40.48,39.42,39.91,114700.0],["2024-04-23",39.84,40.78,39.84,40.3,97400.0],["2024-04-24",40.14,40.5,39.56,39.58,101500.0],["2024-04-25",39.41,39.85,38.36,39.33,131600.0],["2024-04-26",39.65,39.65,38.82,39.54,49700.0],["2024-04-29",39.5,39.9,39.2,39.57,64200.0],["2024-04-30",39.49,39.63,38.68,38.94,168000.0],["2024-05-01",39.15,39.49,38.97,38.97,54700.0],["2024-05-02",39.28,39.94,39.12,39.83,58400.0],["2024-05-03",39.99,40.13,39.42,39.53,62700.0],["2024-05-06",39.89,40.11,39.74,39.95,25800.0],["2024-05-07",40.0,40.23,39.51,39.52,34500.0],["2024-05-08",39.24,39.41,38.77,38.97,66100.0],["2024-05-09",39.31,39.33,38.83,39.16,39900.0],["2024-05-10",39.34,39.34,38.32,38.46,34500.0],["2024-05-13",38.72,39.4,38.55,38.62,68200.0],["2024-05-14",39.11,39.3,38.6,38.64,54600.0],["2024-05-15",38.95,38.95,38.41,38.66,43200.0],["2024-05-16",38.69,39.05,38.59,38.91,30200.0],["2024-05-17",38.95,38.95,37.87,38.19,48800.0],["2024-05-20",38.16,38.16,37.59,37.6,41100.0],["2024-05-21",37.52,37.78,36.9,37.05,36400.0],["2024-05-22",37.02,37.12,36.51,36.72,80500.0],["2024-05-23",36.88,37.43,36.64,37.15,61800.0],["2024-05-24",37.4,37.91,37.02,37.45,70200.0],["2024-05-28",37.54,37.91,36.94,37.0,80800.0],["2024-05-29",36.5,37.12,36.38,36.57,44100.0],["2024-05-30",36.7,36.78,36.02,36.69,44900.0],["2024-05-31",36.95,37.09,36.78,37.0,76600.0],["2024-06-03",37.1,37.26,36.56,36.93,39800.0],["2024-06-04",36.8,36.8,36.11,36.48,48600.0],["2024-06-05",36.82,36.83,36.3,36.83,37400.0],["2024-06-06",36.61,36.75,35.78,36.06,62000.0],["2024-06-07",35.75,35.92,35.67,35.75,36500.0],["2024-06-10",35.45,35.49,34.6,35.37,37000.0],["2024-06-11",35.23,35.23,34.73,35.05,24900.0],["2024-06-12",35.79,35.87,35.13,35.18,30700.0],["2024-06-13",35.1,35.1,34.56,34.64,29500.0],["2024-06-14",34.22,34.49,33.81,34.47,49500.0],["2024-06-17",34.3,34.65,34.01,34.4,76400.0],["2024-06-18",34.58,34.6,34.0,34.12,50200.0],["2024-06-20",34.08,34.27,33.82,33.93,44800.0],["2024-06-21",33.85,34.14,33.75,33.95,117100.0],["2024-06-24",34.1,34.64,33.95,34.44,64200.0],["2024-06-25",34.37,34.94,34.05,34.5,51300.0],["2024-06-26",34.46,35.86,34.46,34.93,129700.0],["2024-06-27",38.0,39.95,36.0,36.74,224400.0],["2024-06-28",36.93,38.24,36.78,38.0,257500.0],["2024-07-01",38.0,38.02,36.39,36.88,103200.0],["2024-07-02",37.0,38.89,36.99,38.24,94900.0],["2024-07-03",38.1,39.22,38.1,39.02,45300.0],["2024-07-05",39.02,39.02,37.68,37.99,53000.0],["2024-07-08",38.0,38.95,37.87,38.91,94100.0],["2024-07-09",38.9,39.05,38.55,38.64,62000.0],["2024-07-10",38.7,39.25,38.44,39.23,61600.0],["2024-07-11",39.25,40.2,38.62,39.85,71600.0],["2024-07-12",40.01,40.55,40.0,40.16,44600.0],["2024-07-15",40.52,41.84,40.25,41.53,80900.0],["2024-07-16",41.73,42.49,41.56,42.2,90800.0],["2024-07-17",42.15,42.33,41.8,41.82,62800.0],["2024-07-18",41.58,42.05,41.18,41.18,54900.0],["2024-07-19",41.28,41.35,40.54,41.03,53600.0],["2024-07-22",41.02,41.55,40.73,41.5,50300.0],["2024-07-23",41.48,42.37,41.25,41.3,61600.0],["2024-07-24",41.37,42.33,40.49,41.24,71600.0],["2024-07-25",41.48,41.79,40.96,40.99,64500.0],["2024-07-26",41.6,43.1,41.09,42.77,102000.0],["2024-07-29",43.14,43.41,42.47,42.6,49600.0],["2024-07-30",42.73,43.15,42.43,43.05,39100.0],["2024-07-31",43.29,44.46,42.85,43.71,63800.0],["2024-08-01",43.53,43.53,41.87,42.83,197000.0],["2024-08-02",41.57,42.1,40.6,41.34,127100.0],["2024-08-05",39.97,40.48,39.23,39.92,89200.0],["2024-08-06",39.92,40.16,38.88,38.93,55400.0],["2024-08-07",39.6,40.62,38.33,38.38,53600.0],["2024-08-08",38.99,39.04,38.02,38.91,83800.0],["2024-08-09",38.9,38.9,38.27,38.34,48500.0],["2024-08-12",38.72,38.81,37.82,37.99,74600.0],["2024-08-13",38.29,38.31,37.69,38.27,82400.0],["2024-08-14",38.21,38.27,37.28,38.01,108900.0],["2024-08-15",38.82,39.79,38.67,39.19,80100.0],["2024-08-16",39.22,39.69,38.73,38.76,112400.0],["2024-08-19",39.0,39.42,38.64,39.31,153200.0],["2024-08-20",39.35,39.56,38.6,39.53,74900.0],["2024-08-21",39.62,39.97,39.16,39.26,64900.0],["2024-08-22",39.16,39.19,38.17,38.66,68700.0],["2024-08-23",39.0,40.28,39.0,40.04,55700.0],["2024-08-26",40.31,40.31,39.57,39.82,37400.0],["2024-08-27",39.72,39.92,39.45,39.75,27900.0],["2024-08-28",39.7,39.7,39.15,39.45,23700.0],["2024-08-29",39.8,40.28,39.56,39.93,27400.0],["2024-08-30",40.31,40.33,39.67,40.26,30300.0],["2024-09-03",39.84,40.68,39.6,39.78,40700.0],["2024-09-04",39.91,40.39,39.15,40.25,55900.0],["2024-09-05",40.49,41.28,39.91,41.18,86300.0],["2024-09-06",40.96,41.41,38.69,39.0,84600.0],["2024-09-09",39.06,39.5,38.44,38.56,83900.0],["2024-09-10",38.28,38.49,37.73,37.92,57900.0],["2024-09-11",37.87,38.31,36.93,38.23,40900.0],["2024-09-12",38.54,38.85,38.23,38.5,26600.0],["2024-09-13",38.92,39.57,38.6,39.28,49500.0],["2024-09-16",39.49,39.68,39.02,39.62,43500.0],["2024-09-17",39.98,41.06,39.4,40.59,53900.0],["2024-09-18",40.69,41.76,40.37,41.06,44300.0],["2024-09-19",41.96,41.96,41.07,41.65,42100.0],["2024-09-20",41.41,41.64,40.7,41.43,115800.0],["2024-09-23",41.28,41.53,40.61,41.25,40800.0],["2024-09-24",41.19,41.76,40.98,41.49,26100.0],["2024-09-25",41.18,41.49,40.53,40.73,52700.0],["2024-09-26",41.08,41.31,40.76,41.14,27100.0],["2024-09-27",41.49,41.67,40.94,40.99,23900.0],["2024-09-30",41.03,41.59,40.87,41.13,34500.0],["2024-10-01",41.11,41.25,40.28,40.73,42500.0],["2024-10-02",40.45,41.04,40.45,40.9,27000.0],["2024-10-03",40.73,40.98,40.5,40.51,20900.0],["2024-10-04",41.09,41.09,40.46,40.75,22400.0],["2024-10-07",40.49,40.97,39.93,40.83,29500.0],["2024-10-08",40.83,41.24,40.13,40.27,35800.0],["2024-10-09",40.2,41.1,40.2,40.37,26900.0],["2024-10-10",39.94,40.21,39.74,40.04,26600.0],["2024-10-11",40.19,40.89,40.18,40.85,27900.0],["2024-10-14",40.59,40.83,40.5,40.68,17900.0],["2024-10-15",40.46,42.2,40.46,40.94,28700.0],["2024-10-16",41.33,41.89,40.93,41.3,31000.0],["2024-10-17",41.34,41.56,40.69,41.49,26700.0],["2024-10-18",41.61,42.14,40.76,40.98,19800.0],["2024-10-21",41.13,41.13,40.36,40.54,21000.0],["2024-10-22",40.25,40.25,39.79,39.92,23800.0],["2024-10-23",39.87,40.09,39.63,39.79,25900.0],["2024-10-24",39.9,40.22,39.23,39.37,27600.0],["2024-10-25",39.75,39.75,38.92,38.99,29700.0],["2024-10-28",39.42,40.38,39.15,39.97,28700.0],["2024-10-29",39.69,40.42,39.67,40.06,25800.0],["2024-10-30",40.0,40.98,40.0,40.11,19500.0],["2024-10-31",40.11,40.26,39.74,39.81,28900.0],["2024-11-01",40.0,40.22,39.35,39.69,32000.0],["2024-11-04",39.52,40.29,39.52,40.18,20800.0],["2024-11-05",40.0,40.98,40.0,40.94,49000.0],["2024-11-06",42.84,44.16,42.19,44.09,95000.0],["2024-11-07",38.0,38.0,35.58,37.55,214700.0],["2024-11-08",37.31,39.26,37.28,38.98,135700.0],["2024-11-11",38.88,39.76,38.17,39.17,70000.0],["2024-11-12",38.67,39.83,38.67,39.66,70600.0],["2024-11-13",40.01,40.15,37.78,37.87,56100.0],["2024-11-14",38.05,38.05,36.45,36.72,90000.0],["2024-11-15",36.89,37.0,35.82,35.86,49300.0],["2024-11-18",35.67,36.45,35.67,35.83,50200.0],["2024-11-19",35.42,35.96,35.2,35.5,71200.0],["2024-11-20",35.38,35.6,35.13,35.29,50800.0],["2024-11-21",35.34,36.28,35.34,36.03,53200.0],["2024-11-22",36.27,36.42,35.72,36.26,58100.0],["2024-11-25",36.47,37.52,36.47,36.85,78700.0],["2024-11-26",36.73,38.03,36.47,36.68,69700.0],["2024-11-27",36.9,37.3,36.62,36.63,47000.0],["2024-11-29",36.98,37.0,36.38,36.38,26000.0],["2024-12-02",36.43,37.52,36.22,37.4,60600.0],["2024-12-03",37.11,37.34,36.61,36.89,51200.0],["2024-12-04",36.91,37.46,35.78,36.58,122000.0],["2024-12-05",36.62,36.83,35.99,36.14,47900.0],["2024-12-06",36.49,36.53,35.95,36.18,56200.0],["2024-12-09",36.39,37.85,36.1,36.75,77400.0],["2024-12-10",36.86,37.53,36.31,37.31,76800.0],["2024-12-11",37.69,37.86,37.08,37.13,40700.0],["2024-12-12",37.18,37.6,36.36,36.67,58900.0],["2024-12-13",36.6,36.6,35.89,36.35,74300.0],["2024-12-16",36.5,37.57,36.5,37.26,67200.0],["2024-12-17",37.18,38.0,37.18,37.63,75300.0],["2024-12-18",38.09,38.29,35.77,36.37,64400.0],["2024-12-19",36.63,37.18,36.11,36.79,93800.0],["2024-12-20",36.38,37.14,36.3,36.41,191000.0],["2024-12-23",36.2,36.9,36.07,36.3,83300.0],["2024-12-24",36.62,36.9,36.3,36.87,26500.0],["2024-12-26",36.51,37.21,36.34,37.12,33200.0],["2024-12-27",36.77,37.31,36.55,37.0,61700.0],["2024-12-30",36.89,37.52,36.48,37.31,47800.0],["2024-12-31",37.66,38.13,36.8,37.58,105100.0],["2025-01-02",37.77,37.77,36.01,36.39,88700.0],["2025-01-03",36.54,37.28,36.06,37.06,73600.0],["2025-01-06",37.06,37.52,36.07,36.14,87300.0],["2025-01-07",36.41,36.45,35.09,35.24,62000.0],["2025-01-08",34.8,35.73,34.67,35.3,108900.0],["2025-01-10",33.19,33.19,30.17,31.25,292200.0],["2025-01-13",30.67,30.77,28.99,30.38,244400.0],["2025-01-14",30.66,32.07,30.66,31.54,201300.0],["2025-01-15",32.25,33.44,32.11,33.05,196800.0],["2025-01-16",32.7,33.28,32.62,32.95,119900.0],["2025-01-17",33.35,33.49,33.01,33.16,93400.0],["2025-01-21",33.24,33.95,33.15,33.68,96300.0],["2025-01-22",33.38,34.52,33.34,34.24,133100.0],["2025-01-23",33.96,35.15,33.88,34.36,142700.0],["2025-01-24",34.13,35.24,34.13,35.12,116000.0],["2025-01-27",35.13,35.4,34.89,35.03,81000.0],["2025-01-28",34.9,36.83,34.75,36.12,132700.0],["2025-01-29",36.01,36.85,35.87,36.66,91300.0],["2025-01-30",36.81,37.37,36.81,37.15,113600.0],["2025-01-31",37.22,38.44,37.22,37.91,178200.0],["2025-02-03",37.29,37.78,36.5,36.82,109500.0],["2025-02-04",36.67,37.81,36.3,37.67,96000.0],["2025-02-05",37.77,37.95,37.43,37.72,93800.0],["2025-02-06",37.81,38.2,37.31,37.81,118200.0],["2025-02-07",37.81,38.86,36.89,37.77,329200.0],["2025-02-10",37.92,39.22,37.44,38.75,152600.0],["2025-02-11",38.01,38.46,37.34,37.96,200600.0],["2025-02-12",37.4,37.4,36.11,36.18,156300.0],["2025-02-13",36.55,36.55,35.64,35.65,74000.0],["2025-02-14",35.97,36.0,34.65,34.67,105600.0],["2025-02-18",34.75,34.75,34.25,34.67,98800.0],["2025-02-19",34.55,34.72,34.09,34.38,90300.0],["2025-02-20",34.19,34.53,33.19,33.85,135800.0],["2025-02-21",34.21,34.21,32.79,32.8,135400.0],["2025-02-24",33.0,33.22,32.61,32.86,73700.0],["2025-02-25",32.88,33.3,32.47,32.77,89000.0],["2025-02-26",32.67,33.38,32.32,32.5,66400.0],["2025-02-27",32.5,32.85,31.63,31.75,72100.0],["2025-02-28",31.51,32.12,30.75,31.98,315200.0],["2025-03-03",32.08,32.13,30.84,31.07,103000.0],["2025-03-04",30.62,31.28,30.42,31.1,86300.0],["2025-03-05",30.99,31.43,30.79,31.18,100400.0],["2025-03-06",30.77,31.22,30.76,31.02,97100.0],["2025-03-07",30.99,31.97,30.99,31.82,83700.0],["2025-03-10",31.76,32.55,31.28,31.47,83900.0],["2025-03-11",31.42,31.48,30.68,30.96,88100.0],["2025-03-12",31.15,31.28,30.12,30.15,110000.0],["2025-03-13",30.23,30.23,29.32,29.84,102500.0],["2025-03-14",29.93,30.64,29.93,30.6,103000.0],["2025-03-17",30.51,30.88,29.82,30.05,81200.0],["2025-03-18",29.66,30.19,29.07,29.25,90300.0],["2025-03-19",29.36,30.01,27.97,29.0,124500.0],["2025-03-20",28.61,28.98,28.21,28.52,178600.0],["2025-03-21",28.37,28.77,28.23,28.49,423900.0],["2025-03-24",28.88,29.52,28.61,28.65,131400.0],["2025-03-25",28.73,29.24,27.8,28.97,217100.0],["2025-03-26",29.07,29.31,27.91,28.64,189700.0],["2025-03-27",28.77,29.17,27.84,28.1,190300.0],["2025-03-28",28.14,28.18,27.14,28.03,244900.0],["2025-03-31",27.58,27.94,26.9,27.62,183800.0],["2025-04-01",27.7,28.39,27.45,28.0,182200.0],["2025-04-02",27.52,28.13,27.02,27.89,152200.0],["2025-04-03",23.0,23.11,20.0,20.51,734000.0],["2025-04-04",19.85,21.01,19.54,20.65,427300.0],["2025-04-07",20.21,21.32,19.04,20.06,301700.0],["2025-04-08",20.79,20.93,19.39,19.72,246800.0],["2025-04-09",19.58,21.71,18.94,21.07,335700.0],["2025-04-10",20.51,20.82,19.2,19.64,197400.0],["2025-04-11",19.59,21.05,19.05,20.21,196200.0],["2025-04-14",20.35,20.49,19.35,20.33,244400.0],["2025-04-15",20.57,21.0,20.18,20.8,118500.0],["2025-04-16",20.55,20.84,20.14,20.2,76600.0],["2025-04-17",20.22,20.71,19.98,20.37,106300.0],["2025-04-21",20.12,20.12,19.6,19.84,76800.0],["2025-04-22",19.88,20.16,19.4,19.96,106600.0],["2025-04-23",20.56,21.44,20.14,20.32,109300.0],["2025-04-24",20.47,20.78,20.36,20.74,101300.0],["2025-04-25",20.51,20.9,20.27,20.78,83400.0],["2025-04-28",20.7,21.06,20.25,20.68,104400.0],["2025-04-29",20.66,21.02,20.41,20.78,89900.0],["2025-04-30",20.58,20.58,20.06,20.31,69800.0],["2025-05-01",20.32,20.83,20.13,20.59,72300.0],["2025-05-02",20.79,21.27,20.67,21.19,90400.0],["2025-05-05",20.92,21.28,20.81,20.86,57000.0],["2025-05-06",20.65,20.99,20.5,20.53,58300.0],["2025-05-07",20.68,20.84,20.1,20.27,81300.0],["2025-05-08",20.77,21.79,20.74,21.33,80200.0],["2025-05-09",21.33,21.47,20.94,21.1,49200.0],["2025-05-12",22.0,22.65,21.62,22.56,92600.0],["2025-05-13",22.83,23.62,22.52,23.19,111800.0],["2025-05-14",23.06,23.41,22.77,23.04,119700.0],["2025-05-15",22.97,23.68,22.81,23.61,109300.0],["2025-05-16",23.62,23.81,23.1,23.62,91900.0],["2025-05-19",23.37,23.82,23.09,23.67,79200.0],["2025-05-20",23.78,24.05,23.5,23.61,75700.0],["2025-05-21",23.29,23.59,22.91,22.93,67500.0],["2025-05-22",22.78,23.46,22.78,23.23,61500.0],["2025-05-23",22.75,23.09,22.65,22.87,78500.0],["2025-05-27",23.23,23.86,23.18,23.73,52500.0],["2025-05-28",23.65,23.74,23.41,23.52,69500.0],["2025-05-29",23.72,23.82,23.5,23.69,51700.0],["2025-05-30",23.59,23.63,23.32,23.38,61500.0],["2025-06-02",23.27,23.49,22.55,22.59,94200.0],["2025-06-03",22.57,22.79,22.25,22.67,87400.0],["2025-06-04",22.69,23.08,22.61,22.74,46200.0],["2025-06-05",22.72,22.74,22.26,22.31,51300.0],["2025-06-06",22.66,22.91,22.47,22.71,56200.0],["2025-06-09",22.78,23.32,22.7,23.0,83200.0],["2025-06-10",23.16,23.33,22.75,23.09,58900.0],["2025-06-11",23.08,23.08,22.42,22.61,77800.0],["2025-06-12",22.38,22.74,22.12,22.7,62800.0],["2025-06-13",22.25,22.8,22.1,22.64,105900.0],["2025-06-16",22.88,23.6,22.69,23.27,86100.0],["2025-06-17",23.21,23.35,21.48,22.85,93800.0],["2025-06-18",22.84,23.06,22.04,22.26,66900.0],["2025-06-20",22.51,22.51,22.04,22.27,97900.0],["2025-06-23",22.32,22.75,22.26,22.57,45300.0],["2025-06-24",22.86,23.15,22.46,22.98,47400.0],["2025-06-25",23.01,23.01,22.33,22.59,63100.0],["2025-06-26",22.43,23.34,22.29,23.3,103600.0],["2025-06-27",23.4,24.06,23.33,23.38,137500.0],["2025-06-30",23.39,23.75,22.78,22.82,156600.0],["2025-07-01",22.81,24.7,22.28,24.11,129000.0],["2025-07-02",24.27,24.7,23.66,24.17,533600.0],["2025-07-03",22.26,22.44,21.14,22.1,467800.0],["2025-07-07",21.95,22.63,21.07,21.28,216000.0],["2025-07-08",21.46,22.16,21.3,21.43,130400.0],["2025-07-09",21.46,21.63,20.66,20.82,95700.0],["2025-07-10",20.76,21.27,20.69,20.85,100900.0],["2025-07-11",20.7,20.91,19.8,19.87,201500.0],["2025-07-14",19.61,20.43,19.49,20.1,109500.0],["2025-07-15",20.25,20.49,19.65,19.66,118800.0],["2025-07-16",19.88,20.07,19.62,20.06,146500.0],["2025-07-17",20.06,20.49,19.93,19.99,90700.0],["2025-07-18",20.08,20.29,19.17,19.33,137300.0],["2025-07-21",19.49,19.82,19.26,19.68,118200.0],["2025-07-22",19.69,20.23,19.69,19.95,175500.0],["2025-07-23",20.18,20.85,19.9,20.82,158500.0],["2025-07-24",20.82,20.9,20.1,20.39,112100.0],["2025-07-25",20.29,20.44,19.92,20.36,122500.0],["2025-07-28",20.52,20.8,20.21,20.22,82900.0],["2025-07-29",20.35,20.42,20.09,20.14,103300.0],["2025-07-30",20.2,20.33,19.58,19.7,186800.0],["2025-07-31",19.6,19.86,19.2,19.71,138800.0],["2025-08-01",19.33,19.77,18.58,18.62,145800.0],["2025-08-04",18.66,18.79,18.4,18.53,141100.0],["2025-08-05",18.56,19.16,18.56,18.92,129100.0],["2025-08-06",18.92,19.51,18.7,19.43,158100.0],["2025-08-07",19.7,19.86,18.89,19.05,118800.0],["2025-08-08",19.19,19.4,18.82,18.85,79200.0],["2025-08-11",18.75,18.83,18.32,18.4,73500.0],["2025-08-12",18.51,19.23,18.42,19.16,85100.0],["2025-08-13",19.11,19.92,19.07,19.68,175400.0],["2025-08-14",19.81,20.57,19.38,19.61,120500.0],["2025-08-15",19.66,19.71,19.32,19.35,173500.0],["2025-08-18",19.46,19.77,19.31,19.35,84200.0],["2025-08-19",18.91,19.94,18.91,19.62,128200.0],["2025-08-20",19.61,19.61,18.88,18.91,70300.0],["2025-08-21",18.99,19.31,18.91,19.2,92400.0],["2025-08-22",19.47,20.27,19.3,19.97,189100.0],["2025-08-25",19.92,19.94,19.34,19.35,87600.0],["2025-08-26",19.49,19.76,19.42,19.54,74600.0],["2025-08-27",19.49,19.75,19.49,19.68,41200.0],["2025-08-28",19.75,20.07,19.5,19.68,92700.0],["2025-08-29",19.65,19.92,19.09,19.56,827500.0],["2025-09-02",19.55,20.1,19.36,19.59,211000.0],["2025-09-03",19.67,19.93,18.85,18.89,164100.0],["2025-09-04",18.92,19.32,18.69,19.3,128600.0],["2025-09-05",19.31,19.67,18.76,19.32,81500.0],["2025-09-08",19.21,19.28,18.83,19.19,83500.0],["2025-09-09",19.06,19.14,18.76,18.79,61200.0],["2025-09-10",18.7,18.75,18.13,18.49,123900.0],["2025-09-11",18.48,19.5,18.48,19.49,79000.0],["2025-09-12",19.37,19.43,19.0,19.01,65600.0],["2025-09-15",19.14,19.22,18.79,19.1,62400.0],["2025-09-16",19.05,19.47,18.83,19.47,56600.0],["2025-09-17",19.55,20.07,19.24,19.29,119600.0],["2025-09-18",19.38,20.06,19.35,19.95,115800.0],["2025-09-19",20.01,20.05,19.68,19.75,192300.0],["2025-09-22",19.64,20.24,19.16,20.16,73800.0],["2025-09-23",20.14,20.25,19.38,19.45,104100.0],["2025-09-24",19.49,19.77,19.14,19.5,76900.0],["2025-09-25",19.43,19.54,18.97,19.1,58700.0],["2025-09-26",19.35,21.36,19.35,20.19,580500.0],["2025-09-29",20.28,20.44,19.64,19.73,103800.0],["2025-09-30",19.6,19.62,19.17,19.41,81000.0],["2025-10-01",19.27,19.34,18.01,18.9,129000.0],["2025-10-02",19.07,19.15,18.69,19.11,77600.0],["2025-10-03",19.15,19.72,19.15,19.55,58600.0],["2025-10-06",19.67,19.74,18.59,18.6,77300.0],["2025-10-07",18.51,18.6,18.05,18.06,85100.0],["2025-10-08",18.02,18.32,18.01,18.29,47200.0],["2025-10-09",18.21,18.21,17.82,17.93,49000.0],["2025-10-10",17.81,18.05,17.06,17.16,92700.0],["2025-10-13",17.47,17.72,17.23,17.57,74200.0],["2025-10-14",17.3,17.91,17.15,17.67,45100.0],["2025-10-15",17.79,18.08,17.61,17.72,52000.0],["2025-10-16",17.91,17.95,17.46,17.55,74500.0],["2025-10-17",17.5,17.81,17.25,17.65,103600.0],["2025-10-20",17.99,18.52,17.88,18.44,68700.0],["2025-10-21",18.52,19.8,18.23,19.23,367600.0],["2025-10-22",19.21,19.38,18.02,18.17,71800.0],["2025-10-23",18.23,19.02,18.23,18.97,69300.0],["2025-10-24",19.22,19.52,18.61,18.68,52100.0],["2025-10-27",18.83,18.83,18.03,18.04,73300.0],["2025-10-28",17.9,18.21,17.67,17.89,113900.0],["2025-10-29",17.75,17.97,16.82,16.96,104500.0],["2025-10-30",16.79,17.0,16.6,16.95,77300.0],["2025-10-31",16.88,17.0,16.67,16.98,72500.0],["2025-11-03",17.0,17.03,16.31,16.39,83400.0],["2025-11-04",16.33,16.86,16.29,16.82,84600.0],["2025-11-05",16.82,17.86,16.76,17.68,173400.0],["2025-11-06",16.88,17.13,15.41,15.9,159600.0],["2025-11-07",15.74,15.74,14.78,14.89,215500.0],["2025-11-10",14.95,15.34,14.65,14.91,136700.0],["2025-11-11",14.93,15.42,14.66,15.38,175500.0],["2025-11-12",15.27,15.48,14.85,15.15,118300.0],["2025-11-13",15.22,15.29,14.85,15.09,143200.0],["2025-11-14",15.12,15.31,14.42,14.99,97700.0],["2025-11-17",15.11,15.26,14.56,14.66,366700.0],["2025-11-18",14.54,15.27,14.26,15.13,217900.0],["2025-11-19",15.06,15.24,14.75,14.76,233800.0],["2025-11-20",14.78,14.93,14.04,14.18,146300.0],["2025-11-21",14.28,15.36,14.25,15.05,153900.0],["2025-11-24",14.93,15.32,14.68,14.81,141300.0],["2025-11-25",14.86,15.56,14.86,15.47,191800.0],["2025-11-26",15.37,16.0,14.52,15.62,138700.0],["2025-11-28",15.49,15.95,15.49,15.72,111400.0],["2025-12-01",15.59,16.1,15.45,15.8,110800.0],["2025-12-02",15.8,15.93,15.53,15.67,97500.0],["2025-12-03",15.72,15.96,15.22,15.88,201200.0],["2025-12-04",15.95,16.29,15.76,16.22,173300.0],["2025-12-05",16.12,16.39,15.83,15.89,99500.0],["2025-12-08",15.89,16.03,15.72,15.91,118900.0],["2025-12-09",15.86,16.23,15.68,16.16,78000.0],["2025-12-10",16.2,16.71,16.0,16.43,146200.0],["2025-12-11",16.46,16.78,16.46,16.65,81500.0],["2025-12-12",16.7,17.02,16.35,16.63,123000.0],["2025-12-15",16.69,16.69,16.05,16.22,140400.0],["2025-12-16",16.12,16.64,16.01,16.31,137900.0],["2025-12-17",16.32,17.06,16.32,16.73,129500.0],["2025-12-18",16.88,17.02,16.67,16.97,100500.0],["2025-12-19",16.87,17.05,16.8,16.88,167400.0],["2025-12-22",16.89,17.19,16.64,17.0,117900.0],["2025-12-23",16.99,17.05,16.69,16.83,90800.0],["2025-12-24",16.82,17.03,16.63,16.97,63400.0],["2025-12-26",16.96,17.08,16.8,17.08,101100.0],["2025-12-29",16.95,17.48,16.83,17.16,189200.0],["2025-12-30",16.99,17.17,16.75,16.91,119600.0],["2025-12-31",16.78,17.05,16.74,16.78,106700.0],["2026-01-02",16.8,16.94,16.53,16.64,112600.0],["2026-01-05",16.64,17.46,16.64,17.2,160400.0],["2026-01-06",17.1,18.02,17.1,17.98,104400.0],["2026-01-07",17.87,18.33,17.56,17.82,127200.0],["2026-01-08",16.15,18.55,15.87,17.91,289500.0],["2026-01-09",17.88,19.24,17.52,18.96,159700.0],["2026-01-12",18.8,19.54,18.7,19.2,190800.0],["2026-01-13",19.4,19.67,19.15,19.4,160200.0],["2026-01-14",19.46,20.09,19.15,19.92,129300.0],["2026-01-15",20.0,21.08,20.0,21.06,154100.0],["2026-01-16",21.07,21.43,20.07,20.95,181800.0],["2026-01-20",20.65,20.87,20.2,20.51,148400.0],["2026-01-21",20.93,21.29,20.66,20.99,171300.0],["2026-01-22",21.09,21.46,20.94,20.99,129100.0],["2026-01-23",20.99,21.18,20.68,20.77,183600.0],["2026-01-26",20.81,20.93,19.79,20.7,118800.0],["2026-01-27",20.7,20.99,19.9,19.98,168100.0],["2026-01-28",20.0,20.59,20.0,20.05,118800.0],["2026-01-29",20.22,20.55,20.03,20.46,123500.0],["2026-01-30",20.29,20.88,20.29,20.37,104100.0],["2026-02-02",20.42,20.87,19.55,20.65,199500.0],["2026-02-03",20.58,20.75,19.2,19.69,160700.0],["2026-02-04",19.67,20.35,18.78,19.78,135400.0],["2026-02-05",19.75,19.81,18.42,18.93,122100.0],["2026-02-06",19.28,19.82,18.98,19.49,90900.0],["2026-02-09",19.5,19.82,19.18,19.61,70200.0],["2026-02-10",19.69,20.13,19.43,19.43,91400.0],["2026-02-11",19.45,19.45,18.44,18.75,75400.0],["2026-02-12",18.8,18.8,17.79,18.05,105600.0],["2026-02-13",18.21,18.92,17.76,17.76,81600.0],["2026-02-17",17.69,17.85,17.34,17.42,54200.0],["2026-02-18",17.57,17.85,16.75,16.92,141000.0],["2026-02-19",16.51,16.81,16.01,16.18,104600.0],["2026-02-20",16.03,16.09,14.83,14.92,287700.0],["2026-02-23",14.75,15.1,13.57,13.73,254800.0],["2026-02-24",13.62,14.17,13.1,13.63,240100.0],["2026-02-25",13.66,14.97,13.41,13.68,167200.0],["2026-02-26",13.62,14.06,13.21,13.45,153100.0],["2026-02-27",13.24,13.43,12.95,13.02,147600.0],["2026-03-02",12.77,13.13,12.77,12.81,95600.0],["2026-03-03",12.57,12.95,12.25,12.76,137100.0],["2026-03-04",12.72,13.02,12.56,12.79,124400.0],["2026-03-05",12.64,13.09,12.56,12.88,123700.0],["2026-03-06",12.62,12.79,12.17,12.34,103200.0],["2026-03-09",12.09,12.2,11.49,12.11,201000.0],["2026-03-10",12.1,12.45,11.62,11.82,170000.0],["2026-03-11",11.63,11.86,11.28,11.77,298700.0],["2026-03-12",11.61,11.94,11.61,11.67,150500.0],["2026-03-13",11.64,11.74,11.16,11.54,500200.0],["2026-03-16",11.65,12.1,11.42,11.99,111500.0],["2026-03-17",12.16,12.42,11.73,12.08,345900.0],["2026-03-18",12.13,12.25,11.6,11.64,83400.0],["2026-03-19",11.47,11.99,11.39,11.92,94400.0],["2026-03-20",11.96,12.37,11.72,12.19,492500.0],["2026-03-23",12.5,13.61,12.24,13.59,310900.0],["2026-03-24",13.36,14.31,13.24,14.23,210600.0],["2026-03-25",14.4,15.15,14.31,15.11,204100.0],["2026-03-26",15.01,15.96,15.01,15.45,105300.0],["2026-03-27",15.45,15.46,14.92,15.29,117600.0],["2026-03-30",15.37,15.55,14.92,15.52,70600.0],["2026-03-31",15.75,15.97,15.43,15.79,88600.0],["2026-04-01",15.86,16.19,15.4,16.15,155100.0],["2026-04-02",17.63,23.9,17.63,23.32,2006900.0],["2026-04-06",23.21,24.38,21.7,23.26,537600.0],["2026-04-07",23.18,23.72,21.32,22.02,392500.0],["2026-04-08",23.43,23.43,21.64,21.77,167200.0],["2026-04-09",21.44,22.01,21.18,21.5,140700.0],["2026-04-10",21.49,21.68,20.65,21.55,172500.0],["2026-04-13",21.39,22.99,21.38,22.74,210700.0],["2026-04-14",22.6,23.09,22.37,23.01,157100.0],["2026-04-15",22.78,23.65,22.45,23.25,118000.0],["2026-04-16",23.39,23.44,22.65,23.07,99800.0],["2026-04-17",23.36,23.69,22.83,23.58,138700.0],["2026-04-20",23.59,24.15,22.75,23.38,73700.0],["2026-04-21",23.56,23.72,22.87,23.26,61200.0],["2026-04-22",23.46,23.62,22.6,22.87,79400.0],["2026-04-23",23.17,23.17,21.76,21.86,56000.0],["2026-04-24",21.55,22.48,21.26,21.61,46300.0],["2026-04-27",21.52,21.91,20.64,21.28,81300.0],["2026-04-28",21.73,22.55,21.11,22.25,78800.0],["2026-04-29",22.29,22.31,21.59,21.63,63200.0],["2026-04-30",21.62,21.73,20.73,21.2,79500.0],["2026-05-01",21.43,21.53,20.82,21.48,70200.0],["2026-05-04",21.22,22.5,21.14,21.89,93400.0],["2026-05-05",21.84,22.64,21.6,22.54,80200.0],["2026-05-06",22.83,22.83,21.63,22.45,78200.0],["2026-05-07",22.65,23.05,22.3,22.55,120700.0],["2026-05-08",22.49,23.18,21.67,22.15,56600.0],["2026-05-11",22.21,22.62,21.38,21.99,44000.0],["2026-05-12",22.06,22.06,20.94,21.44,60900.0],["2026-05-13",21.16,21.56,20.82,21.28,62600.0],["2026-05-14",21.49,21.66,20.07,20.93,105100.0],["2026-05-15",20.74,21.19,20.37,20.49,40300.0],["2026-05-18",20.54,21.02,20.34,20.66,44500.0],["2026-05-19",20.73,21.46,20.43,21.4,78000.0],["2026-05-20",21.26,22.12,20.47,22.04,97200.0],["2026-05-21",21.78,22.58,21.22,22.42,87600.0],["2026-05-22",22.47,23.7,22.47,23.67,61100.0],["2026-05-26",23.55,23.82,23.06,23.5,65300.0],["2026-05-27",23.47,24.4,23.43,23.93,86400.0],["2026-05-28",24.03,24.82,23.2,24.02,85800.0],["2026-05-29",24.27,24.39,23.43,23.72,60800.0],["2026-06-01",23.48,24.75,23.08,24.16,103700.0],["2026-06-02",23.83,24.23,23.2,23.94,34400.0],["2026-06-03",23.6,23.62,23.07,23.3,38200.0],["2026-06-04",23.62,24.29,23.26,23.93,48800.0],["2026-06-05",24.07,24.19,23.73,23.93,27500.0],["2026-06-08",24.14,24.75,23.74,23.97,46000.0],["2026-06-09",23.87,24.97,23.38,23.94,100700.0],["2026-06-10",23.95,25.26,23.95,24.59,78600.0],["2026-06-11",24.57,25.28,23.96,24.8,56100.0],["2026-06-12",24.69,25.5,24.19,24.32,67200.0],["2026-06-15",24.29,24.37,23.53,23.7,43300.0],["2026-06-16",23.65,24.49,22.9,23.06,54900.0],["2026-06-17",23.27,24.64,23.18,23.42,75800.0],["2026-06-18",23.42,24.2,23.27,23.89,163900.0],["2026-06-22",23.8,24.38,23.3,23.34,146600.0],["2026-06-23",23.17,24.15,22.62,23.21,83500.0],["2026-06-24",23.66,24.37,23.43,23.75,131800.0],["2026-06-25",23.71,23.99,22.5,23.72,122700.0],["2026-06-26",23.82,24.86,23.75,24.84,228200.0],["2026-06-29",24.97,25.7,24.3,25.55,211700.0],["2026-06-30",25.52,25.78,24.4,24.53,93400.0],["2026-07-01",24.91,26.81,24.91,24.99,350200.0],["2026-07-02",19.29,23.07,19.13,21.78,478000.0],["2026-07-06",21.67,23.36,21.61,22.9,141654.098022]]}