{"t":"HLIT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1995-05-23",7.375,7.375,7.0,7.2188,3686200.0],["1995-05-24",7.0,7.375,7.0,7.125,931200.0],["1995-05-25",7.375,7.375,6.875,6.875,1171200.0],["1995-05-26",6.875,7.125,6.75,6.75,526800.0],["1995-05-30",6.75,7.0,6.75,6.75,507400.0],["1995-05-31",6.75,7.0,6.5,6.5,805400.0],["1995-06-01",6.5,6.875,6.5,6.875,431000.0],["1995-06-02",7.0,7.0,6.75,6.9375,328000.0],["1995-06-05",7.125,7.125,6.875,6.875,132600.0],["1995-06-06",7.25,7.25,6.875,7.25,166200.0],["1995-06-07",7.25,7.5,7.0,7.5,56400.0],["1995-06-08",7.25,8.0,7.25,8.0,167800.0],["1995-06-09",7.875,8.0,7.375,8.0,279000.0],["1995-06-12",8.0,8.0,7.75,8.0,296000.0],["1995-06-13",8.0,8.375,7.75,8.125,88600.0],["1995-06-14",8.375,9.0,8.375,8.875,338200.0],["1995-06-15",8.875,9.75,8.625,9.5625,303400.0],["1995-06-16",9.75,9.75,9.25,9.375,279200.0],["1995-06-19",9.625,9.625,9.0,9.2188,204000.0],["1995-06-20",9.0,9.3125,8.875,8.875,338000.0],["1995-06-21",9.0,9.0,8.625,8.875,284800.0],["1995-06-22",8.625,8.875,8.375,8.4375,201800.0],["1995-06-23",8.375,8.6875,8.125,8.25,87400.0],["1995-06-26",8.25,8.375,8.1875,8.1875,70600.0],["1995-06-27",8.25,8.375,8.1875,8.1875,164400.0],["1995-06-28",8.1875,8.5,8.1875,8.4375,86400.0],["1995-06-29",8.375,8.375,8.1875,8.375,101000.0],["1995-06-30",8.25,8.375,8.125,8.375,135000.0],["1995-07-03",8.375,8.375,8.125,8.1875,22400.0],["1995-07-05",8.375,8.375,8.125,8.375,11000.0],["1995-07-06",8.125,8.375,8.125,8.125,22000.0],["1995-07-07",8.375,8.375,8.125,8.375,197200.0],["1995-07-10",8.625,9.125,8.5,9.125,658600.0],["1995-07-11",9.125,9.375,8.875,9.25,224000.0],["1995-07-12",9.25,9.375,9.0,9.1875,129800.0],["1995-07-13",9.0,9.375,8.875,9.125,46000.0],["1995-07-14",9.125,9.125,8.875,8.875,78800.0],["1995-07-17",9.0,9.625,9.0,9.625,82800.0],["1995-07-18",9.625,9.875,9.375,9.625,98600.0],["1995-07-19",9.375,9.375,8.5,8.75,64800.0],["1995-07-20",8.75,8.875,8.6875,8.875,20200.0],["1995-07-21",8.625,9.125,8.625,8.875,81200.0],["1995-07-24",9.125,9.75,8.75,9.75,93000.0],["1995-07-25",10.125,10.25,8.75,9.0,398000.0],["1995-07-26",9.25,9.5,9.125,9.125,125200.0],["1995-07-27",9.375,9.375,8.875,8.875,46600.0],["1995-07-28",8.875,9.375,8.875,9.1875,167600.0],["1995-07-31",9.375,9.375,8.875,8.875,33800.0],["1995-08-01",8.75,9.0,8.625,9.0,38400.0],["1995-08-02",9.125,9.125,8.75,8.75,33400.0],["1995-08-03",8.75,8.875,8.625,8.625,34600.0],["1995-08-04",8.875,8.875,8.375,8.625,30600.0],["1995-08-07",8.5,8.625,8.125,8.25,57600.0],["1995-08-08",8.375,8.375,8.125,8.3125,15000.0],["1995-08-09",8.3125,8.625,8.25,8.625,82000.0],["1995-08-10",8.5,8.625,8.5,8.625,8400.0],["1995-08-11",8.75,8.875,8.625,8.875,14000.0],["1995-08-14",8.75,9.0,8.75,9.0,10000.0],["1995-08-15",9.0,9.0,8.875,9.0,21600.0],["1995-08-16",8.75,9.0,8.75,8.8125,9200.0],["1995-08-17",9.0,9.0,8.75,8.8125,14400.0],["1995-08-18",8.75,8.875,8.625,8.875,25200.0],["1995-08-21",8.875,8.875,8.625,8.625,17200.0],["1995-08-22",8.5,8.75,8.375,8.375,29600.0],["1995-08-23",8.5,8.5,8.25,8.375,17000.0],["1995-08-24",8.125,8.1875,7.875,7.875,60600.0],["1995-08-25",8.125,8.125,7.875,8.125,33400.0],["1995-08-28",7.875,8.125,7.75,7.75,24600.0],["1995-08-29",7.75,8.0,7.5,7.75,56000.0],["1995-08-30",7.75,7.75,7.125,7.5,46600.0],["1995-08-31",7.5,7.5625,7.25,7.5625,44000.0],["1995-09-01",7.625,7.875,7.5,7.625,62200.0],["1995-09-05",7.625,8.75,7.625,8.75,150000.0],["1995-09-06",8.75,8.875,8.5,8.875,19400.0],["1995-09-07",8.625,8.875,8.5,8.875,67600.0],["1995-09-08",8.625,8.625,8.25,8.5,48400.0],["1995-09-11",8.25,8.625,8.25,8.625,3400.0],["1995-09-12",8.625,8.625,8.25,8.625,5000.0],["1995-09-13",8.5,8.5,8.25,8.25,51400.0],["1995-09-14",8.25,8.375,8.0,8.25,58400.0],["1995-09-15",7.875,8.0,7.875,7.875,17000.0],["1995-09-18",7.875,8.125,7.875,7.875,6200.0],["1995-09-19",8.125,8.125,7.875,7.875,15800.0],["1995-09-20",8.0,8.5,7.625,8.5,96600.0],["1995-09-21",8.5,8.875,8.125,8.8125,86800.0],["1995-09-22",8.5,8.875,8.5,8.8125,83400.0],["1995-09-25",8.75,8.875,8.5,8.5,42400.0],["1995-09-26",8.5,8.5,8.125,8.125,22800.0],["1995-09-27",8.0,8.0,7.875,8.0,54200.0],["1995-09-28",8.0,8.5625,8.0,8.5,62400.0],["1995-09-29",8.5,9.0,8.4375,9.0,63600.0],["1995-10-02",8.875,8.875,8.5,8.5,35600.0],["1995-10-03",8.5,8.75,8.375,8.75,55400.0],["1995-10-04",8.625,8.75,8.5,8.75,24600.0],["1995-10-05",8.375,8.5,7.75,8.0,60800.0],["1995-10-06",8.125,8.125,7.625,7.875,115400.0],["1995-10-09",8.0,8.0,7.5,7.625,87600.0],["1995-10-10",7.5,7.625,6.875,7.0625,200000.0],["1995-10-11",7.25,7.25,6.75,7.0,206800.0],["1995-10-12",6.875,7.125,6.875,6.9375,33000.0],["1995-10-13",7.0,7.125,6.75,6.875,46000.0],["1995-10-16",7.125,7.375,7.0,7.3125,139600.0],["1995-10-17",7.625,7.625,7.25,7.25,46800.0],["1995-10-18",7.25,7.5,7.25,7.25,35600.0],["1995-10-19",7.375,7.375,6.25,6.625,285400.0],["1995-10-20",6.75,6.75,5.75,6.125,194600.0],["1995-10-23",6.125,6.125,5.875,5.875,42400.0],["1995-10-24",6.0,6.375,6.0,6.375,54400.0],["1995-10-25",6.125,6.75,6.125,6.375,80400.0],["1995-10-26",6.4375,6.625,6.25,6.375,36400.0],["1995-10-27",6.25,7.0,6.25,6.75,65200.0],["1995-10-30",6.75,7.0,6.625,6.75,18600.0],["1995-10-31",7.0,7.0,6.375,6.375,38800.0],["1995-11-01",6.625,6.625,6.375,6.5,17000.0],["1995-11-02",6.625,7.25,6.625,6.875,81000.0],["1995-11-03",6.875,7.25,6.875,6.875,37000.0],["1995-11-06",6.875,6.875,6.5,6.5,86200.0],["1995-11-07",6.5,6.5625,6.0,6.0,98000.0],["1995-11-08",5.875,6.0,5.625,6.0,99200.0],["1995-11-09",6.0,6.125,5.75,5.75,59600.0],["1995-11-10",5.75,6.0,5.75,5.75,47600.0],["1995-11-13",5.75,6.0,5.75,6.0,28000.0],["1995-11-14",5.625,6.0,5.25,5.5,63600.0],["1995-11-15",5.375,5.5,4.5,4.75,109200.0],["1995-11-16",4.75,5.125,4.75,4.875,487200.0],["1995-11-17",4.75,5.125,4.75,4.8125,147600.0],["1995-11-20",5.125,5.125,4.75,4.7656,52800.0],["1995-11-21",5.0,5.125,4.75,4.75,46000.0],["1995-11-22",4.75,4.9688,4.125,4.25,158000.0],["1995-11-24",4.375,4.5,4.375,4.375,80800.0],["1995-11-27",4.4375,4.4375,4.1875,4.25,46200.0],["1995-11-28",4.375,4.5,3.875,4.5,253800.0],["1995-11-29",4.75,5.5,4.75,5.25,852800.0],["1995-11-30",5.25,5.5,5.125,5.25,95000.0],["1995-12-01",5.3125,6.5,5.125,5.9375,387400.0],["1995-12-04",6.0,6.0,5.5,6.0,159800.0],["1995-12-05",6.125,6.125,5.75,5.875,154000.0],["1995-12-06",5.75,6.125,5.75,6.125,230000.0],["1995-12-07",5.875,6.125,5.875,5.9375,30000.0],["1995-12-08",5.875,6.125,5.875,6.0,31000.0],["1995-12-11",5.875,6.125,5.875,6.0,37200.0],["1995-12-12",6.125,6.125,5.75,5.875,109200.0],["1995-12-13",5.875,5.875,5.625,5.875,58400.0],["1995-12-14",5.625,5.875,4.75,5.125,104400.0],["1995-12-15",4.875,5.125,4.875,5.0625,47400.0],["1995-12-18",4.875,5.125,4.125,4.5,82400.0],["1995-12-19",4.4375,4.625,4.375,4.625,237200.0],["1995-12-20",4.5,4.625,4.1875,4.25,100000.0],["1995-12-21",4.375,4.75,4.125,4.6875,1189600.0],["1995-12-22",4.75,5.5,4.75,5.5,518600.0],["1995-12-26",5.875,5.875,5.5,5.7812,236400.0],["1995-12-27",5.75,6.0,5.0625,5.3125,306400.0],["1995-12-28",5.25,5.625,5.0,5.625,85600.0],["1995-12-29",5.625,5.75,5.25,5.5,127800.0],["1996-01-02",5.75,6.0,5.375,5.875,130400.0],["1996-01-03",6.0,6.125,5.625,5.875,444800.0],["1996-01-04",5.875,6.0,5.5,5.5,178800.0],["1996-01-05",5.375,5.625,5.125,5.5625,137000.0],["1996-01-08",5.375,5.375,5.375,5.375,1600.0],["1996-01-09",5.375,5.625,5.25,5.25,54400.0],["1996-01-10",5.25,5.375,5.125,5.125,15200.0],["1996-01-11",5.375,5.375,5.0,5.0,68000.0],["1996-01-12",5.25,5.25,4.75,4.875,58000.0],["1996-01-15",5.0,5.25,4.75,5.0,233200.0],["1996-01-16",5.125,5.25,5.0,5.25,118800.0],["1996-01-17",5.0,5.25,5.0,5.1875,10800.0],["1996-01-18",5.25,5.25,5.0,5.0,11600.0],["1996-01-19",5.0,5.25,5.0,5.0,82000.0],["1996-01-22",5.25,5.25,4.875,4.875,96000.0],["1996-01-23",4.875,5.25,4.875,5.0,4800.0],["1996-01-24",4.875,5.25,4.875,5.25,7600.0],["1996-01-25",5.0,5.25,4.875,4.875,47200.0],["1996-01-26",5.25,5.25,4.875,5.0,389600.0],["1996-01-29",4.75,5.0,4.625,4.625,150400.0],["1996-01-30",4.625,4.875,4.375,4.5,86400.0],["1996-01-31",4.5,4.75,4.1875,4.6875,264800.0],["1996-02-01",4.6875,5.5,4.5,5.25,796600.0],["1996-02-02",5.5,6.625,5.5,6.0,1546800.0],["1996-02-05",6.125,6.375,6.0,6.1875,588800.0],["1996-02-06",6.0,6.375,5.875,6.0,237200.0],["1996-02-07",6.125,6.125,5.875,6.0625,176200.0],["1996-02-08",6.0,6.0625,5.75,6.0625,326400.0],["1996-02-09",5.9375,6.0625,5.875,6.0625,481200.0],["1996-02-12",6.0625,6.375,5.9375,6.0625,318200.0],["1996-02-13",6.125,6.125,5.75,5.875,117000.0],["1996-02-14",6.0,6.0,5.5,5.5,208600.0],["1996-02-15",5.5,5.75,5.375,5.5,48800.0],["1996-02-16",5.625,5.625,5.0625,5.5625,255200.0],["1996-02-20",5.625,5.625,5.25,5.3125,56200.0],["1996-02-21",5.375,5.625,5.1875,5.4375,144200.0],["1996-02-22",6.0,6.125,5.75,6.0625,602200.0],["1996-02-23",6.125,6.75,6.0625,6.75,1251200.0],["1996-02-26",6.875,7.25,6.875,6.875,1108600.0],["1996-02-27",6.9375,7.125,6.375,6.5,299000.0],["1996-02-28",6.5,6.5,6.3125,6.5,229400.0],["1996-02-29",6.875,7.25,6.875,7.25,573400.0],["1996-03-01",7.25,7.375,7.125,7.3125,426400.0],["1996-03-04",7.375,7.375,6.75,6.75,265000.0],["1996-03-05",6.75,7.0,6.5,6.6875,79400.0],["1996-03-06",6.75,6.75,6.5,6.75,16000.0],["1996-03-07",6.5,6.75,6.5,6.75,26400.0],["1996-03-08",6.5,6.625,6.25,6.625,38000.0],["1996-03-11",6.625,6.625,6.25,6.25,71200.0],["1996-03-12",6.375,6.375,5.875,6.125,401000.0],["1996-03-13",6.125,6.375,5.875,5.875,374800.0],["1996-03-14",6.0,6.25,5.875,6.125,318800.0],["1996-03-15",6.25,6.25,6.0,6.0,83600.0],["1996-03-18",6.25,6.625,6.0,6.625,116200.0],["1996-03-19",6.875,7.25,6.625,6.8125,262400.0],["1996-03-20",6.8125,6.8125,6.625,6.75,71800.0],["1996-03-21",6.8125,7.125,6.6875,6.9375,349200.0],["1996-03-22",6.875,7.125,6.75,6.875,65200.0],["1996-03-25",6.75,6.875,6.75,6.875,72200.0],["1996-03-26",6.75,6.8125,6.0625,6.375,236400.0],["1996-03-27",6.375,6.625,6.25,6.625,276400.0],["1996-03-28",6.625,7.0,6.625,6.875,62800.0],["1996-03-29",7.0,7.125,6.875,6.875,266400.0],["1996-04-01",6.875,7.125,6.875,6.875,99200.0],["1996-04-02",6.875,7.125,6.875,7.0625,212800.0],["1996-04-03",7.125,7.125,6.875,7.0,143000.0],["1996-04-04",6.875,7.0,6.75,6.75,70400.0],["1996-04-08",6.625,6.875,6.5,6.5625,213200.0],["1996-04-09",6.75,6.75,6.375,6.4375,139800.0],["1996-04-10",6.4375,6.875,6.375,6.75,146200.0],["1996-04-11",6.625,7.0,6.625,6.8125,72600.0],["1996-04-12",6.75,6.875,6.625,6.8125,31600.0],["1996-04-15",6.875,6.875,6.5,6.625,90400.0],["1996-04-16",6.625,6.625,6.5,6.625,64400.0],["1996-04-17",6.5,6.75,6.5,6.75,24400.0],["1996-04-18",6.5,7.125,6.5,6.875,178000.0],["1996-04-19",6.875,6.875,6.25,6.375,440400.0],["1996-04-22",6.25,6.5,5.5,5.625,330600.0],["1996-04-23",6.0,6.5,6.0,6.375,611000.0],["1996-04-24",6.375,6.375,6.125,6.3125,156600.0],["1996-04-25",6.25,7.0,6.25,6.5625,673000.0],["1996-04-26",6.875,7.1875,6.625,7.0,521600.0],["1996-04-29",7.125,7.125,6.875,7.125,901200.0],["1996-04-30",7.25,7.25,6.875,7.0625,208200.0],["1996-05-01",7.125,7.125,6.875,7.0625,115200.0],["1996-05-02",7.0625,7.0625,6.125,6.25,801400.0],["1996-05-03",6.375,7.0,6.125,6.8125,528600.0],["1996-05-06",7.0,7.0,6.75,6.75,47600.0],["1996-05-07",7.0,7.0,6.6562,6.7188,271600.0],["1996-05-08",6.625,6.875,6.5,6.625,116800.0],["1996-05-09",6.6875,7.125,6.625,7.0,515800.0],["1996-05-10",7.25,7.25,6.75,7.125,679800.0],["1996-05-13",7.25,8.125,7.0,8.125,2361800.0],["1996-05-14",8.375,9.125,8.375,9.0,3511800.0],["1996-05-15",9.0,9.125,8.6875,8.7188,2365600.0],["1996-05-16",8.7188,10.375,8.625,9.875,3084200.0],["1996-05-17",9.875,10.75,9.875,10.25,2359800.0],["1996-05-20",10.25,12.375,10.25,11.75,2659800.0],["1996-05-21",12.0,12.0,9.625,9.875,1506400.0],["1996-05-22",10.0,11.25,9.75,10.875,1217800.0],["1996-05-23",11.0625,11.125,10.125,10.375,495200.0],["1996-05-24",10.5,11.125,10.125,10.875,1420400.0],["1996-05-28",10.875,11.125,9.125,9.625,969200.0],["1996-05-29",9.625,10.25,9.25,9.375,631600.0],["1996-05-30",9.25,10.125,9.25,9.4375,411600.0],["1996-05-31",9.625,10.125,9.125,10.0625,575800.0],["1996-06-03",10.125,10.25,9.625,9.9375,442200.0],["1996-06-04",9.875,10.125,9.875,9.875,356600.0],["1996-06-05",9.875,10.0,9.625,9.625,110800.0],["1996-06-06",9.8672,9.875,8.625,8.875,455400.0],["1996-06-07",7.75,9.0,7.6875,8.875,735600.0],["1996-06-10",9.5,9.5,8.625,9.0,410200.0],["1996-06-11",9.125,10.125,8.875,10.125,502000.0],["1996-06-12",10.125,11.0,10.0,10.7812,1369600.0],["1996-06-13",11.0,11.0,10.125,10.25,352600.0],["1996-06-14",10.25,10.25,9.75,9.9375,277400.0],["1996-06-17",10.0,10.25,8.875,9.0,546200.0],["1996-06-18",9.25,9.25,8.25,8.5625,429000.0],["1996-06-19",8.5,9.375,8.5,8.5625,338200.0],["1996-06-20",8.625,9.375,8.5,9.3125,673800.0],["1996-06-21",9.375,9.5,8.75,9.0,266800.0],["1996-06-24",9.0,10.625,8.875,10.5,1045400.0],["1996-06-25",10.5,11.125,10.25,10.75,1006000.0],["1996-06-26",10.625,11.125,10.625,10.8125,455400.0],["1996-06-27",10.625,11.1875,10.625,11.125,489600.0],["1996-06-28",11.125,11.375,11.0625,11.375,400600.0],["1996-07-01",11.375,13.375,11.125,13.0,1884200.0],["1996-07-02",13.0625,13.125,12.25,12.4375,858400.0],["1996-07-03",12.25,12.5,11.1875,12.0,700800.0],["1996-07-05",11.5,11.8125,11.0,11.25,248000.0],["1996-07-08",11.125,11.625,10.875,11.5,520000.0],["1996-07-09",11.375,12.375,11.125,11.8125,893200.0],["1996-07-10",11.375,11.75,11.125,11.5,295600.0],["1996-07-11",11.25,11.5,10.5,10.75,370200.0],["1996-07-12",11.0,11.0,9.875,9.875,379400.0],["1996-07-15",9.875,10.625,9.125,9.25,781400.0],["1996-07-16",9.125,9.625,9.0,9.375,425400.0],["1996-07-17",10.375,12.3125,10.375,11.375,1084600.0],["1996-07-18",11.625,11.875,11.25,11.625,540800.0],["1996-07-19",11.0,11.25,9.8125,10.0,832600.0],["1996-07-22",10.0,10.0,9.0,9.5,430800.0],["1996-07-23",9.625,10.625,9.0,9.125,939600.0],["1996-07-24",8.875,9.5,8.375,8.875,626800.0],["1996-07-25",9.125,9.875,9.0,9.625,388000.0],["1996-07-26",9.625,10.125,9.375,10.125,397000.0],["1996-07-29",10.0,10.25,9.375,9.375,283000.0],["1996-07-30",9.875,9.875,9.25,9.25,78800.0],["1996-07-31",9.25,9.625,9.125,9.375,172600.0],["1996-08-01",9.375,10.0625,9.375,9.8125,394000.0],["1996-08-02",10.0625,10.1875,9.875,10.0,215200.0],["1996-08-05",10.1875,10.625,9.875,10.125,701000.0],["1996-08-06",10.25,10.25,9.875,10.0,633000.0],["1996-08-07",10.125,10.375,9.875,10.1875,359400.0],["1996-08-08",10.1875,10.1875,9.125,9.3125,262600.0],["1996-08-09",9.3125,9.8125,9.3125,9.625,86600.0],["1996-08-12",9.5,9.625,9.375,9.375,132000.0],["1996-08-13",9.375,9.5,9.25,9.2812,139400.0],["1996-08-14",9.1875,9.25,9.0,9.0,240800.0],["1996-08-15",9.0,9.0,8.5,8.625,175800.0],["1996-08-16",8.5,8.625,8.25,8.3125,989200.0],["1996-08-19",8.375,8.625,8.25,8.5625,169400.0],["1996-08-20",8.625,8.75,8.0,8.25,336400.0],["1996-08-21",8.25,8.25,7.625,7.6875,163400.0],["1996-08-22",7.75,8.0,7.125,7.875,1741600.0],["1996-08-23",7.75,8.6875,7.75,8.375,1232600.0],["1996-08-26",8.5,8.875,8.125,8.5,344000.0],["1996-08-27",8.75,9.75,8.75,9.5,596200.0],["1996-08-28",9.625,10.375,9.5,10.125,588600.0],["1996-08-29",10.1875,10.25,9.375,9.4375,344600.0],["1996-08-30",9.375,10.0625,9.125,10.0,171600.0],["1996-09-03",9.875,10.0,9.0,9.9375,326800.0],["1996-09-04",10.0,10.125,9.875,10.0,240800.0],["1996-09-05",10.0,10.5,9.875,9.875,542600.0],["1996-09-06",10.125,10.125,9.6875,10.125,155600.0],["1996-09-09",10.125,10.375,9.75,10.125,339400.0],["1996-09-10",10.125,10.5,9.625,10.5,317400.0],["1996-09-11",10.375,10.875,10.125,10.875,579800.0],["1996-09-12",10.875,11.125,10.375,10.375,298400.0],["1996-09-13",10.625,10.875,9.875,10.0,533200.0],["1996-09-16",9.875,10.0,9.25,9.25,528400.0],["1996-09-17",9.5,9.625,9.25,9.5,168400.0],["1996-09-18",9.5,10.0,9.125,9.75,581600.0],["1996-09-19",9.75,9.75,9.25,9.4375,396800.0],["1996-09-20",9.375,9.875,9.375,9.6875,378200.0],["1996-09-23",9.6875,9.75,9.375,9.5625,131600.0],["1996-09-24",9.4375,9.625,9.375,9.375,107800.0],["1996-09-25",9.625,9.625,9.4375,9.5,324400.0],["1996-09-26",9.75,9.75,9.25,9.5625,300600.0],["1996-09-27",9.5625,9.75,9.5,9.625,176000.0],["1996-09-30",9.625,9.875,9.5,9.8125,129000.0],["1996-10-01",9.875,10.125,9.625,9.9375,333800.0],["1996-10-02",10.0625,10.4375,9.5,9.5,612200.0],["1996-10-03",9.75,10.25,9.5,10.25,839000.0],["1996-10-04",10.375,11.125,10.1875,10.75,635600.0],["1996-10-07",10.875,10.875,10.3125,10.375,149200.0],["1996-10-08",10.375,10.5,10.25,10.25,65000.0],["1996-10-09",10.25,10.75,10.125,10.125,226800.0],["1996-10-10",10.0,10.125,9.5,9.5625,233400.0],["1996-10-11",9.75,10.0,9.75,9.8281,71000.0],["1996-10-14",9.8125,10.25,9.625,9.625,166800.0],["1996-10-15",10.0,10.3125,9.75,10.0,210600.0],["1996-10-16",10.125,10.125,9.625,9.7812,364000.0],["1996-10-17",9.75,10.3125,9.75,10.0,620800.0],["1996-10-18",10.875,10.9375,10.3125,10.5625,607200.0],["1996-10-21",10.75,11.875,10.75,11.75,1730800.0],["1996-10-22",11.5,11.875,11.3125,11.75,811000.0],["1996-10-23",11.75,12.0,9.25,9.9375,3164000.0],["1996-10-24",10.125,10.625,10.0625,10.25,2617400.0],["1996-10-25",10.3125,10.3125,9.875,9.875,437200.0],["1996-10-28",10.0,10.0,8.1875,8.6875,817200.0],["1996-10-29",8.875,9.0,8.625,8.875,549200.0],["1996-10-30",8.75,9.0,8.625,8.875,1105800.0],["1996-10-31",8.875,8.875,8.375,8.4375,618600.0],["1996-11-01",8.5625,8.625,8.375,8.5625,447800.0],["1996-11-04",8.625,8.625,8.125,8.3125,480000.0],["1996-11-05",8.125,9.0625,8.125,9.0,710800.0],["1996-11-06",9.125,9.875,8.9375,9.75,342200.0],["1996-11-07",9.625,10.125,9.625,10.0,209800.0],["1996-11-08",9.875,10.125,9.125,9.5,214800.0],["1996-11-11",9.375,10.125,9.375,10.0,192200.0],["1996-11-12",10.5,10.5,9.6875,9.875,393400.0],["1996-11-13",9.875,10.0,9.125,9.375,228800.0],["1996-11-14",9.25,9.5,9.1875,9.25,58600.0],["1996-11-15",9.375,9.375,8.625,8.875,518600.0],["1996-11-18",9.0,9.0,8.6875,9.0,81000.0],["1996-11-19",8.6875,9.0,8.5,8.75,275800.0],["1996-11-20",8.75,8.875,8.625,8.625,215400.0],["1996-11-21",8.5,8.6875,8.4375,8.5625,550000.0],["1996-11-22",8.5625,8.75,8.4375,8.6875,283200.0],["1996-11-25",8.75,9.25,8.625,9.125,200800.0],["1996-11-26",9.125,9.125,8.625,8.75,300600.0],["1996-11-27",8.6875,9.125,8.625,9.125,193000.0],["1996-11-29",9.125,10.0,8.9375,9.9375,278400.0],["1996-12-02",9.75,9.875,9.1875,9.625,232200.0],["1996-12-03",9.75,9.875,9.5625,9.875,102200.0],["1996-12-04",9.625,9.75,9.3125,9.4375,223800.0],["1996-12-05",9.375,9.5625,9.1875,9.1875,216200.0],["1996-12-06",8.9375,9.3125,8.9375,9.1875,624000.0],["1996-12-09",9.25,9.5,9.1875,9.375,771000.0],["1996-12-10",9.5,10.0,9.3125,10.0,231200.0],["1996-12-11",9.625,9.875,9.375,9.8125,234400.0],["1996-12-12",10.0,10.125,9.5,9.5312,202600.0],["1996-12-13",9.5,9.75,9.5,9.5625,76000.0],["1996-12-16",9.5,9.75,9.125,9.125,89400.0],["1996-12-17",9.125,9.4375,8.9375,9.4375,126800.0],["1996-12-18",9.3125,9.5,8.9688,9.0625,162200.0],["1996-12-19",9.0,9.3125,8.6875,8.9375,187000.0],["1996-12-20",9.0,9.1875,8.625,8.6875,377400.0],["1996-12-23",8.75,9.0625,8.75,8.875,548600.0],["1996-12-24",9.0,9.0625,8.625,8.75,73800.0],["1996-12-26",8.875,8.875,8.25,8.5,276800.0],["1996-12-27",8.5,8.5,8.0,8.0625,333400.0],["1996-12-30",8.0,8.1875,7.375,7.9375,916400.0],["1996-12-31",8.0,8.125,7.625,7.6875,979400.0],["1997-01-02",7.625,8.125,7.625,8.0,833200.0],["1997-01-03",8.1875,8.1875,7.875,7.9375,316000.0],["1997-01-06",7.875,8.3125,7.875,8.1875,373800.0],["1997-01-07",8.3125,8.3125,8.0625,8.0625,182600.0],["1997-01-08",8.125,8.25,8.0,8.125,557800.0],["1997-01-09",8.125,8.125,8.0,8.0,119800.0],["1997-01-10",7.875,8.0,7.625,7.8125,391400.0],["1997-01-13",7.9375,8.5625,7.8125,8.4375,439800.0],["1997-01-14",8.4375,9.125,8.4375,9.0625,717200.0],["1997-01-15",8.9375,9.0,8.3125,8.375,616200.0],["1997-01-16",8.4375,9.1875,8.4375,9.0,771600.0],["1997-01-17",9.125,9.1875,8.5625,8.75,619200.0],["1997-01-20",9.0,9.3125,8.875,9.0625,530200.0],["1997-01-21",9.125,9.25,9.0,9.1875,425000.0],["1997-01-22",9.125,9.75,9.125,9.75,1001000.0],["1997-01-23",11.0,12.125,10.625,11.8125,5483000.0],["1997-01-24",11.625,12.4375,11.4375,12.125,1764800.0],["1997-01-27",12.3125,12.5625,11.75,12.0,923400.0],["1997-01-28",12.375,12.625,12.25,12.6094,766200.0],["1997-01-29",12.4375,12.625,12.0,12.125,637400.0],["1997-01-30",12.25,12.25,11.6875,12.125,476800.0],["1997-01-31",12.1875,12.1875,11.0,11.25,423600.0],["1997-02-03",11.625,12.25,11.375,11.625,847000.0],["1997-02-04",11.875,11.875,11.0,11.0938,491200.0],["1997-02-05",11.25,11.25,9.8125,10.1875,1383200.0],["1997-02-06",10.3125,10.75,9.875,10.125,1193800.0],["1997-02-07",10.6875,10.875,9.8125,9.9375,1223600.0],["1997-02-10",10.125,10.25,9.625,10.0,360400.0],["1997-02-11",10.125,10.1875,9.875,10.0625,279200.0],["1997-02-12",10.3125,10.75,10.125,10.5,327200.0],["1997-02-13",10.5,10.8125,10.25,10.3125,217400.0],["1997-02-14",10.3125,10.5625,10.0625,10.0625,302800.0],["1997-02-18",10.0625,10.875,10.0,10.6875,369200.0],["1997-02-19",10.875,10.875,10.0625,10.375,271600.0],["1997-02-20",10.375,10.5,10.0,10.1875,296600.0],["1997-02-21",9.875,10.125,9.5,9.5625,497600.0],["1997-02-24",9.75,9.75,9.5,9.75,202000.0],["1997-02-25",9.5625,9.875,9.375,9.375,187000.0],["1997-02-26",9.3125,9.3125,8.4375,8.6875,722800.0],["1997-02-27",8.75,8.75,8.375,8.5625,338400.0],["1997-02-28",8.5,8.75,8.0312,8.375,634400.0],["1997-03-03",8.625,8.75,8.25,8.6875,229000.0],["1997-03-04",8.8125,9.125,8.75,8.875,454600.0],["1997-03-05",8.875,9.125,8.75,8.75,409600.0],["1997-03-06",8.75,8.875,8.3125,8.5,191400.0],["1997-03-07",8.5,8.5,7.5625,7.8125,868200.0],["1997-03-10",8.0,8.125,7.6875,7.8438,666800.0],["1997-03-11",8.0,8.5,7.875,8.4375,420600.0],["1997-03-12",8.4375,8.4375,8.0625,8.25,191000.0],["1997-03-13",8.25,8.375,7.9375,7.9375,375400.0],["1997-03-14",8.5,8.5,7.875,7.875,232800.0],["1997-03-17",8.0,8.0,7.375,7.5312,309800.0],["1997-03-18",7.875,7.875,6.75,7.125,748000.0],["1997-03-19",7.125,7.125,6.375,6.6875,662600.0],["1997-03-20",6.875,7.5,6.75,7.5,346000.0],["1997-03-21",7.5,7.9375,7.25,7.5,247800.0],["1997-03-24",7.5625,7.5625,7.1875,7.25,72200.0],["1997-03-25",7.25,7.5625,7.25,7.375,104800.0],["1997-03-26",7.5,7.5,7.25,7.3125,189800.0],["1997-03-27",7.4375,7.5,7.1875,7.25,103600.0],["1997-03-31",7.375,7.375,6.6875,6.875,350200.0],["1997-04-01",7.0,7.0,6.25,6.5312,369600.0],["1997-04-02",6.5625,6.5625,6.375,6.5,198000.0],["1997-04-03",6.5625,6.5625,5.625,6.0,431800.0],["1997-04-04",6.125,6.9375,6.0,6.8125,893600.0],["1997-04-07",7.0625,7.0625,6.25,6.25,372200.0],["1997-04-08",6.25,6.625,5.9375,6.625,369800.0],["1997-04-09",6.875,7.625,6.875,7.375,887800.0],["1997-04-10",7.4375,7.8125,7.25,7.5,300600.0],["1997-04-11",7.4375,7.4375,6.9375,7.1875,197800.0],["1997-04-14",7.125,8.3125,7.125,8.3125,439200.0],["1997-04-15",8.75,8.75,8.0625,8.4375,789800.0],["1997-04-16",8.625,9.0,7.875,7.875,887600.0],["1997-04-17",8.5,8.5,6.75,6.9375,1316400.0],["1997-04-18",7.375,7.375,6.5,6.875,467400.0],["1997-04-21",6.8125,6.9375,6.4062,6.5625,916800.0],["1997-04-22",6.4375,6.6875,6.4375,6.5938,620200.0],["1997-04-23",6.5625,7.75,6.5625,7.625,1004600.0],["1997-04-24",7.875,7.875,7.1875,7.5,366600.0],["1997-04-25",7.625,7.8125,7.125,7.25,263000.0],["1997-04-28",7.125,7.375,6.875,7.1875,100800.0],["1997-04-29",7.125,7.625,7.0,7.5,676800.0],["1997-04-30",7.5,8.375,7.5,8.25,1217600.0],["1997-05-01",8.5625,8.75,8.1875,8.5,646600.0],["1997-05-02",8.625,8.6875,8.25,8.5,436200.0],["1997-05-05",8.6875,8.875,8.25,8.5625,402200.0],["1997-05-06",8.5,8.9062,8.25,8.75,507000.0],["1997-05-07",8.5625,9.125,8.5625,9.0,1105800.0],["1997-05-08",9.125,9.75,8.875,9.4375,609000.0],["1997-05-09",9.625,9.75,9.4375,9.625,504800.0],["1997-05-12",9.4375,9.75,9.375,9.5,236600.0],["1997-05-13",9.5,9.875,9.5,9.6875,554200.0],["1997-05-14",9.8125,10.0,9.5,9.8125,535000.0],["1997-05-15",9.8125,10.5,9.625,10.375,519000.0],["1997-05-16",10.1875,10.4375,9.75,9.75,287400.0],["1997-05-19",9.75,10.0,8.4062,8.4062,1208000.0],["1997-05-20",8.6875,8.8125,8.25,8.3125,653600.0],["1997-05-21",8.5,8.5,7.8125,7.8125,420400.0],["1997-05-22",8.125,8.125,7.3125,7.5,2680400.0],["1997-05-23",7.875,8.125,7.625,7.875,1407400.0],["1997-05-27",8.125,8.375,8.0,8.1875,807800.0],["1997-05-28",8.375,8.6875,8.0,8.1875,558800.0],["1997-05-29",8.375,8.375,8.0,8.0,96000.0],["1997-05-30",7.75,8.375,7.625,8.25,433600.0],["1997-06-02",8.25,8.375,8.125,8.375,129200.0],["1997-06-03",8.1875,8.375,8.0,8.0,226400.0],["1997-06-04",8.1875,8.1875,7.625,8.0625,404200.0],["1997-06-05",7.8125,8.5,7.75,8.25,606200.0],["1997-06-06",8.375,8.4922,8.0625,8.125,665600.0],["1997-06-09",8.5,9.375,8.25,9.375,2604600.0],["1997-06-10",9.4375,9.875,8.625,8.8125,1882400.0],["1997-06-11",8.875,8.875,8.3125,8.5,816000.0],["1997-06-12",8.5,8.625,8.2812,8.5625,501400.0],["1997-06-13",8.6875,8.875,8.625,8.8125,413000.0],["1997-06-16",8.8125,9.25,8.625,8.75,487400.0],["1997-06-17",8.625,9.0625,8.25,8.875,1109000.0],["1997-06-18",8.625,8.875,8.3125,8.4688,1501400.0],["1997-06-19",8.4375,8.75,8.125,8.375,877000.0],["1997-06-20",8.3125,8.375,7.875,8.3125,1046800.0],["1997-06-23",8.3125,9.375,8.1875,9.0,1543200.0],["1997-06-24",9.0,9.3125,8.5,8.8125,773600.0],["1997-06-25",8.625,9.375,8.5625,8.6875,614800.0],["1997-06-26",8.625,8.9375,8.25,8.25,893600.0],["1997-06-27",8.4375,8.5,8.1875,8.2812,479800.0],["1997-06-30",8.375,8.8125,8.1875,8.5625,814400.0],["1997-07-01",8.5,9.25,8.5,8.5312,537400.0],["1997-07-02",8.5,8.75,8.375,8.5625,266200.0],["1997-07-03",8.5625,8.5625,8.375,8.4375,188200.0],["1997-07-07",8.4375,8.75,8.4375,8.5,130600.0],["1997-07-08",8.4375,9.1875,8.4375,9.0625,990200.0],["1997-07-09",8.9375,9.375,8.75,9.0625,1132000.0],["1997-07-10",9.1875,9.9375,9.0,9.7812,1181200.0],["1997-07-11",9.6875,10.25,9.5625,9.9375,797600.0],["1997-07-14",9.875,10.625,9.75,10.4375,833600.0],["1997-07-15",10.4375,10.5,9.375,9.5625,1481200.0],["1997-07-16",9.625,10.375,9.625,9.875,681200.0],["1997-07-17",9.1875,10.0625,8.625,9.625,2557200.0],["1997-07-18",9.375,9.625,9.25,9.4375,827600.0],["1997-07-21",9.4375,9.5,8.625,9.0625,736200.0],["1997-07-22",9.0625,9.125,8.75,8.75,273200.0],["1997-07-23",9.0625,9.25,8.5625,9.0625,543000.0],["1997-07-24",9.125,9.125,8.8125,8.9375,259600.0],["1997-07-25",8.875,9.125,8.625,9.0,687400.0],["1997-07-28",9.0,9.3125,8.9375,9.1875,556800.0],["1997-07-29",9.375,9.375,9.125,9.125,207600.0],["1997-07-30",9.5,9.5,9.125,9.4375,329400.0],["1997-07-31",9.4375,9.5547,9.125,9.25,180800.0],["1997-08-01",9.1875,9.375,9.125,9.1328,86200.0],["1997-08-04",9.125,9.375,9.125,9.25,211600.0],["1997-08-05",9.125,9.5625,9.125,9.3125,206800.0],["1997-08-06",9.4375,9.4375,9.0625,9.1875,503000.0],["1997-08-07",9.0,9.1875,8.75,9.0,183800.0],["1997-08-08",8.8125,8.875,8.5625,8.75,212600.0],["1997-08-11",8.875,8.875,8.25,8.5,485800.0],["1997-08-12",8.5,8.625,8.25,8.375,334400.0],["1997-08-13",8.5,8.6875,7.9062,8.4375,1879800.0],["1997-08-14",8.4375,8.6875,8.375,8.4375,224800.0],["1997-08-15",8.5625,8.5625,8.4375,8.5,178800.0],["1997-08-18",8.625,8.7188,8.4375,8.7188,118400.0],["1997-08-19",8.875,9.0,8.75,8.8125,170600.0],["1997-08-20",8.875,9.0,8.875,8.875,131600.0],["1997-08-21",9.0,9.0,8.75,8.75,122200.0],["1997-08-22",8.625,8.6875,8.5,8.5312,103800.0],["1997-08-25",8.6875,8.6875,8.4375,8.5625,250200.0],["1997-08-26",8.5,9.5,8.5,9.4688,788400.0],["1997-08-27",9.5,9.875,9.4375,9.7812,770800.0],["1997-08-28",9.625,9.75,9.3125,9.5625,295800.0],["1997-08-29",9.5625,9.625,9.375,9.5312,187200.0],["1997-09-02",9.4375,10.0312,9.4375,9.875,445600.0],["1997-09-03",9.875,9.9375,9.6875,9.8438,210800.0],["1997-09-04",9.8125,9.875,9.375,9.625,189800.0],["1997-09-05",9.625,9.625,9.4375,9.5312,43000.0],["1997-09-08",9.5,10.0,9.5,9.6875,184200.0],["1997-09-09",9.625,9.75,8.8125,8.875,634800.0],["1997-09-10",9.0,9.0,8.5,8.6562,1636600.0],["1997-09-11",8.6562,8.6875,8.5,8.5312,213200.0],["1997-09-12",8.6875,8.8125,8.4375,8.5,512000.0],["1997-09-15",8.625,8.625,8.5,8.5,381000.0],["1997-09-16",8.625,8.75,8.5,8.5625,762400.0],["1997-09-17",8.625,8.625,7.625,7.8438,1318600.0],["1997-09-18",7.8438,8.375,7.4375,8.0625,2005200.0],["1997-09-19",8.0625,8.1875,7.875,7.9375,1059400.0],["1997-09-22",8.125,8.4375,8.0625,8.4062,744800.0],["1997-09-23",8.5,8.5,8.25,8.375,660200.0],["1997-09-24",8.375,8.4375,8.1406,8.25,704600.0],["1997-09-25",8.1875,8.3125,8.125,8.25,146000.0],["1997-09-26",8.25,8.375,8.25,8.3125,106600.0],["1997-09-29",8.25,8.375,8.1875,8.25,402600.0],["1997-09-30",8.375,8.375,8.125,8.1875,189000.0],["1997-10-01",8.25,8.25,8.0625,8.0938,251000.0],["1997-10-02",5.625,6.4375,5.5,6.25,8116400.0],["1997-10-03",6.375,6.75,6.25,6.3125,1727400.0],["1997-10-06",6.375,6.5625,6.3125,6.5312,1181600.0],["1997-10-07",6.625,6.6875,6.5,6.5625,526000.0],["1997-10-08",6.5,6.625,6.375,6.625,221600.0],["1997-10-09",6.5,6.875,6.5,6.5,462200.0],["1997-10-10",6.5,6.6875,6.5,6.625,291400.0],["1997-10-13",6.6875,6.7188,6.5,6.5625,229000.0],["1997-10-14",6.5,6.625,6.4375,6.4688,308200.0],["1997-10-15",6.5,7.375,6.5,7.0,2036200.0],["1997-10-16",7.0625,7.0625,6.75,6.9375,510600.0],["1997-10-17",6.8125,7.0625,6.625,6.875,293800.0],["1997-10-20",6.8125,7.0,6.8125,6.8125,67600.0],["1997-10-21",6.75,7.0625,6.75,6.9375,155800.0],["1997-10-22",7.0,7.0,6.75,6.75,170800.0],["1997-10-23",6.75,6.875,6.3125,6.5,238000.0],["1997-10-24",6.625,6.75,6.5,6.5938,174600.0],["1997-10-27",6.5,6.5625,6.0,6.0,284800.0],["1997-10-28",5.75,6.0625,5.625,6.0,858200.0],["1997-10-29",6.0,6.6875,6.0,6.5625,854000.0],["1997-10-30",6.5625,6.5625,6.0,6.1875,566200.0],["1997-10-31",6.4375,6.4375,6.25,6.25,116400.0],["1997-11-03",6.3125,6.5625,6.1875,6.375,193600.0],["1997-11-04",6.25,6.375,6.125,6.25,161800.0],["1997-11-05",6.1562,6.3125,6.125,6.25,202000.0],["1997-11-06",6.125,6.625,6.125,6.5625,539600.0],["1997-11-07",6.125,6.5625,6.125,6.4375,464400.0],["1997-11-10",6.5625,6.5625,6.0,6.0938,414200.0],["1997-11-11",6.3125,6.4375,6.125,6.25,254000.0],["1997-11-12",6.2188,6.5,6.0625,6.0625,237800.0],["1997-11-13",6.1875,6.25,6.0,6.125,897800.0],["1997-11-14",6.25,6.625,6.1875,6.5625,444000.0],["1997-11-17",6.75,6.9375,6.75,6.9062,809800.0],["1997-11-18",6.75,6.875,6.375,6.5625,904600.0],["1997-11-19",6.4375,6.625,6.3125,6.375,320600.0],["1997-11-20",6.375,6.5625,6.375,6.5,555000.0],["1997-11-21",6.5,6.5938,6.5,6.5625,272200.0],["1997-11-24",6.5625,6.5625,6.375,6.4688,240400.0],["1997-11-25",6.4375,6.75,6.4062,6.5,305400.0],["1997-11-26",6.5,6.6562,6.4375,6.4375,181000.0],["1997-11-28",6.4375,6.5,6.4375,6.5,15200.0],["1997-12-01",6.5,6.6875,6.4375,6.5,102000.0],["1997-12-02",6.4375,6.5625,6.25,6.5,149600.0],["1997-12-03",6.375,6.5625,6.3125,6.5,150000.0],["1997-12-04",6.4375,6.7188,6.4375,6.5625,250600.0],["1997-12-05",6.5,6.625,6.375,6.4375,170200.0],["1997-12-08",6.5625,7.0625,6.375,6.9062,528600.0],["1997-12-09",7.0,7.0625,6.7812,6.8125,247800.0],["1997-12-10",6.8125,6.9375,6.625,6.75,474400.0],["1997-12-11",6.6875,6.75,6.375,6.375,107800.0],["1997-12-12",6.3125,6.5,6.2188,6.2188,133400.0],["1997-12-15",6.25,6.5,6.1875,6.1875,427000.0],["1997-12-16",6.1875,6.375,6.1875,6.3125,208800.0],["1997-12-17",6.1875,6.375,6.125,6.125,236200.0],["1997-12-18",6.125,6.3438,6.0,6.0625,116200.0],["1997-12-19",6.0,6.1875,5.8125,6.0,166600.0],["1997-12-22",5.9375,6.125,5.75,5.8125,181400.0],["1997-12-23",5.8125,6.0,5.5625,5.5938,231000.0],["1997-12-24",5.5625,5.75,5.4375,5.5,227400.0],["1997-12-26",5.375,5.6875,5.375,5.4375,72000.0],["1997-12-29",5.375,5.6875,5.375,5.4375,200200.0],["1997-12-30",5.5,5.6875,5.125,5.375,425600.0],["1997-12-31",5.375,5.75,5.375,5.4375,576600.0],["1998-01-02",5.625,5.875,5.5625,5.75,161400.0],["1998-01-05",5.875,6.0625,5.75,5.9688,268400.0],["1998-01-06",6.0,6.2188,5.875,6.2188,500400.0],["1998-01-07",6.0,6.25,5.5625,6.25,761000.0],["1998-01-08",6.0625,6.1875,5.9688,6.0,215800.0],["1998-01-09",5.9375,6.0,5.5625,5.5938,276800.0],["1998-01-12",5.5,5.75,5.5,5.75,59400.0],["1998-01-13",5.875,6.125,5.75,6.0625,75600.0],["1998-01-14",6.0,6.0,5.5,5.9375,133400.0],["1998-01-15",6.0,6.0,5.75,5.7812,33800.0],["1998-01-16",5.75,5.875,5.5,5.5,304200.0],["1998-01-20",5.5625,5.9375,5.5625,5.5938,367200.0],["1998-01-21",5.5625,5.875,5.5625,5.8438,136000.0],["1998-01-22",5.5,6.0,5.3125,5.9688,640600.0],["1998-01-23",5.8125,6.375,5.8125,6.25,565600.0],["1998-01-26",6.2188,6.25,5.9375,6.0,352600.0],["1998-01-27",6.0625,6.2812,6.0625,6.2188,217600.0],["1998-01-28",6.25,6.25,6.0,6.0625,69000.0],["1998-01-29",5.875,6.0625,5.875,5.875,59600.0],["1998-01-30",5.875,5.9688,5.8438,5.875,85200.0],["1998-02-02",5.875,6.0,5.6875,5.6875,185800.0],["1998-02-03",5.625,5.9375,5.625,5.8125,124600.0],["1998-02-04",5.75,6.0625,5.75,5.9375,138800.0],["1998-02-05",6.0,6.0625,5.875,5.9062,101600.0],["1998-02-06",5.875,6.0312,5.75,5.7812,44400.0],["1998-02-09",5.75,6.0312,5.6875,6.0312,256800.0],["1998-02-10",5.875,6.75,5.875,6.375,1043200.0],["1998-02-11",6.1875,6.5,6.1875,6.5,388000.0],["1998-02-12",6.1875,6.6875,6.1875,6.4688,556600.0],["1998-02-13",6.375,6.4375,6.3438,6.375,49600.0],["1998-02-17",6.3125,6.5,6.3125,6.375,156800.0],["1998-02-18",6.3125,6.5,6.25,6.2812,119200.0],["1998-02-19",6.375,6.375,6.25,6.3125,310000.0],["1998-02-20",6.3125,6.3125,6.1875,6.1875,57600.0],["1998-02-23",6.125,6.4375,6.125,6.4375,212800.0],["1998-02-24",6.4375,6.5,6.4062,6.4375,175400.0],["1998-02-25",6.4375,6.5,6.4375,6.5,354000.0],["1998-02-26",6.5,6.5625,6.4375,6.4688,128400.0],["1998-02-27",6.4375,6.4688,6.1875,6.2812,63600.0],["1998-03-02",6.375,6.375,6.125,6.1562,102800.0],["1998-03-03",6.125,6.3125,6.0625,6.0625,99000.0],["1998-03-04",6.0625,6.0625,5.8125,5.8438,168400.0],["1998-03-05",5.75,5.75,5.5625,5.6562,118200.0],["1998-03-06",5.625,5.8125,5.5625,5.5625,356400.0],["1998-03-09",5.5625,5.75,5.5625,5.625,100800.0],["1998-03-10",5.625,5.75,5.625,5.6562,39400.0],["1998-03-11",5.625,5.75,5.625,5.625,30400.0],["1998-03-12",5.75,5.9375,5.625,5.875,184800.0],["1998-03-13",5.875,6.5625,5.875,6.5,693200.0],["1998-03-16",6.3125,6.8438,6.2812,6.75,513600.0],["1998-03-17",6.75,6.7812,6.375,6.4062,197200.0],["1998-03-18",6.3125,7.3125,6.3125,7.25,1026600.0],["1998-03-19",7.25,7.625,7.125,7.375,654400.0],["1998-03-20",7.5,7.625,7.3438,7.5625,523200.0],["1998-03-23",7.375,7.5625,7.25,7.4375,350600.0],["1998-03-24",7.375,7.9688,7.375,7.8125,886400.0],["1998-03-25",8.0,8.0,6.8125,7.125,505800.0],["1998-03-26",7.1875,7.375,7.1875,7.25,93400.0],["1998-03-27",7.25,7.4375,7.2188,7.25,103800.0],["1998-03-30",7.25,7.4688,7.1875,7.4688,186800.0],["1998-03-31",7.375,8.125,7.3125,8.0625,674000.0],["1998-04-01",8.0,8.25,7.8125,8.1875,336800.0],["1998-04-02",8.0625,8.25,7.875,8.0,151800.0],["1998-04-03",8.125,8.125,7.6562,7.875,165200.0],["1998-04-06",7.9375,8.1875,7.875,8.0,330400.0],["1998-04-07",8.125,8.125,7.4375,7.5,504400.0],["1998-04-08",7.4375,7.75,7.4375,7.625,122000.0],["1998-04-09",7.625,7.8125,7.4375,7.8125,114800.0],["1998-04-13",7.75,7.8125,7.6875,7.8125,84200.0],["1998-04-14",7.5625,7.875,7.5625,7.75,78800.0],["1998-04-15",7.375,7.8125,7.0,7.75,818000.0],["1998-04-16",7.875,8.5,7.8125,8.0,671000.0],["1998-04-17",8.25,9.0,8.1875,8.8125,1274200.0],["1998-04-20",8.8125,9.0,8.6875,9.0,513800.0],["1998-04-21",8.7812,9.1875,8.7812,9.0,498200.0],["1998-04-22",8.875,9.0,8.5,8.5,209800.0],["1998-04-23",8.625,8.625,8.3125,8.3125,112200.0],["1998-04-24",8.25,8.4375,8.25,8.3125,60600.0],["1998-04-27",8.0625,8.3125,8.0,8.2188,149200.0],["1998-04-28",8.3125,8.5625,8.25,8.5312,242800.0],["1998-04-29",8.625,9.0625,8.4375,9.0,363400.0],["1998-04-30",9.125,9.125,8.75,8.75,559400.0],["1998-05-01",8.8438,9.125,8.6875,9.125,1254000.0],["1998-05-04",9.125,9.3125,8.875,8.9375,760600.0],["1998-05-05",8.8125,8.9688,8.75,8.75,55200.0],["1998-05-06",8.9375,8.9375,8.6875,8.6875,175400.0],["1998-05-07",8.7188,8.7188,8.4375,8.5,304000.0],["1998-05-08",8.5625,9.375,8.5,9.25,772800.0],["1998-05-11",9.25,9.25,9.0,9.125,197000.0],["1998-05-12",8.8125,9.125,8.8125,9.0625,53000.0],["1998-05-13",9.0,9.125,8.8125,8.875,121600.0],["1998-05-14",9.0,9.0,8.375,8.5,161200.0],["1998-05-15",8.6875,8.8125,8.625,8.625,136600.0],["1998-05-18",8.5,8.75,8.375,8.375,102200.0],["1998-05-19",8.25,8.5625,7.5625,7.5625,291000.0],["1998-05-20",7.5938,7.8125,7.5938,7.8125,133400.0],["1998-05-21",7.75,8.0,7.6875,7.8125,183400.0],["1998-05-22",7.875,7.9375,7.5625,7.8438,558600.0],["1998-05-26",7.5,7.875,7.5,7.75,72400.0],["1998-05-27",7.5,7.75,7.375,7.75,80000.0],["1998-05-28",7.5938,8.375,7.5,8.1875,404400.0],["1998-05-29",8.5,8.875,8.3125,8.6875,361600.0],["1998-06-01",8.875,8.875,7.8125,8.0,115200.0],["1998-06-02",8.25,8.3125,7.625,7.875,81800.0],["1998-06-03",7.625,8.25,7.625,7.9688,51600.0],["1998-06-04",8.125,8.1875,7.25,7.75,514000.0],["1998-06-05",7.875,7.9375,7.625,7.8125,130400.0],["1998-06-08",7.75,7.8906,7.6875,7.7812,43000.0],["1998-06-09",7.75,7.875,7.625,7.625,100600.0],["1998-06-10",7.8125,7.8125,7.5,7.5,187200.0],["1998-06-11",7.375,7.5,7.125,7.375,152600.0],["1998-06-12",7.375,7.375,6.875,7.0,218400.0],["1998-06-15",6.875,6.9375,6.625,6.625,73800.0],["1998-06-16",6.875,7.0,6.8125,6.875,55400.0],["1998-06-17",7.0,7.1875,6.8125,6.8125,50000.0],["1998-06-18",6.8125,6.875,6.3125,6.625,144600.0],["1998-06-19",6.5625,6.5625,6.25,6.5,175800.0],["1998-06-22",6.25,6.8125,6.0625,6.625,498800.0],["1998-06-23",6.6875,7.4375,6.5625,7.3125,502000.0],["1998-06-24",7.625,9.5,7.625,8.375,2256000.0],["1998-06-25",8.5,8.75,7.375,7.8125,477400.0],["1998-06-26",7.75,8.1875,7.75,8.0625,67200.0],["1998-06-29",8.0,8.125,7.9375,8.0625,113200.0],["1998-06-30",7.9062,8.0,7.625,7.6875,74200.0],["1998-07-01",7.5,7.6875,7.1875,7.5,64400.0],["1998-07-02",7.3125,7.5,7.125,7.125,85600.0],["1998-07-06",7.125,7.375,7.0,7.1562,76200.0],["1998-07-07",7.25,7.25,6.875,6.9688,149000.0],["1998-07-08",6.9375,7.125,6.9375,7.0,22000.0],["1998-07-09",7.0625,8.0,7.0625,7.6875,372200.0],["1998-07-10",7.625,7.6875,7.5,7.6875,116000.0],["1998-07-13",7.4375,8.0,7.4375,7.75,135000.0],["1998-07-14",8.0,8.5938,7.9375,8.125,384800.0],["1998-07-15",8.0,8.625,8.0,8.5,375600.0],["1998-07-16",8.5,9.0,8.375,8.9688,343600.0],["1998-07-17",9.0,9.0,8.6875,8.875,225200.0],["1998-07-20",8.8125,8.875,8.5,8.5,186400.0],["1998-07-21",8.5,8.5312,7.8125,8.0,290200.0],["1998-07-22",7.9375,8.1875,7.875,8.0,101200.0],["1998-07-23",7.375,7.375,6.75,6.8125,1973400.0],["1998-07-24",6.875,7.3125,6.8125,7.3125,111800.0],["1998-07-27",7.375,7.5,7.1875,7.25,95400.0],["1998-07-28",7.1875,7.25,6.75,6.8125,137600.0],["1998-07-29",7.0625,7.2812,7.0,7.0,75000.0],["1998-07-30",7.2812,7.2812,6.9375,6.9375,97800.0],["1998-07-31",6.875,7.0625,6.875,6.875,256600.0],["1998-08-03",6.9375,7.0625,6.6875,6.6875,149200.0],["1998-08-04",6.9375,6.9375,6.5,6.7188,151200.0],["1998-08-05",6.5625,6.75,6.3125,6.375,64000.0],["1998-08-06",6.4375,6.5625,6.125,6.3125,339000.0],["1998-08-07",6.375,6.5156,6.3125,6.375,767400.0],["1998-08-10",6.5625,6.5625,6.375,6.4375,96400.0],["1998-08-11",6.375,6.4375,6.125,6.4375,95000.0],["1998-08-12",6.5625,6.5625,6.3125,6.3125,169800.0],["1998-08-13",6.3125,6.5,6.3125,6.4375,67600.0],["1998-08-14",6.5,6.5,6.375,6.4062,134200.0],["1998-08-17",6.5,6.5,6.125,6.25,164200.0],["1998-08-18",6.4688,6.4688,6.25,6.4375,95800.0],["1998-08-19",6.4375,6.5,6.3125,6.3125,82800.0],["1998-08-20",6.375,6.4062,6.25,6.375,21800.0],["1998-08-21",6.4375,6.5,5.625,5.8125,468200.0],["1998-08-24",5.8125,5.875,4.6875,4.6875,251200.0],["1998-08-25",5.0625,5.8125,4.8125,5.625,394200.0],["1998-08-26",5.4375,5.625,5.3125,5.4375,456200.0],["1998-08-27",5.3438,5.4375,4.9375,5.0,146000.0],["1998-08-28",5.0625,5.375,4.875,5.0625,175200.0],["1998-08-31",5.0,5.0625,3.875,4.125,257400.0],["1998-09-01",4.375,4.375,3.8125,4.0625,526000.0],["1998-09-02",4.0625,4.8125,4.0,4.4375,411800.0],["1998-09-03",4.1875,5.0625,4.1875,4.875,143000.0],["1998-09-04",4.75,4.875,4.5625,4.625,435800.0],["1998-09-08",4.9375,4.9375,4.6875,4.7812,155400.0],["1998-09-09",4.875,4.875,4.625,4.6875,70400.0],["1998-09-10",4.6562,4.75,4.5625,4.5625,76200.0],["1998-09-11",4.5625,4.75,4.5,4.75,75200.0],["1998-09-14",4.5938,4.75,4.5938,4.625,104200.0],["1998-09-15",4.75,4.75,4.625,4.625,37600.0],["1998-09-16",4.75,4.8438,4.625,4.75,85600.0],["1998-09-17",4.5,4.75,4.2812,4.6875,112200.0],["1998-09-18",4.625,4.8125,4.625,4.8125,658800.0],["1998-09-21",4.625,5.375,4.5625,5.375,197600.0],["1998-09-22",5.25,6.25,5.25,6.25,208200.0],["1998-09-23",6.125,6.4062,5.9375,6.125,319400.0],["1998-09-24",6.125,6.1719,5.8438,5.9688,274800.0],["1998-09-25",6.0,6.125,5.9062,6.0312,73600.0],["1998-09-28",6.0,6.0625,6.0,6.0,64600.0],["1998-09-29",5.9375,6.0625,5.875,5.875,43000.0],["1998-09-30",5.875,6.1875,5.875,6.125,684200.0],["1998-10-01",6.0,6.0938,5.9375,5.9375,41200.0],["1998-10-02",5.9375,5.9375,5.375,5.5,73200.0],["1998-10-05",5.4375,5.5,4.8125,5.0,78800.0],["1998-10-06",5.0,5.0625,4.75,4.875,63800.0],["1998-10-07",4.8125,5.0625,4.8125,4.9375,128000.0],["1998-10-08",4.75,4.75,4.4375,4.5625,164800.0],["1998-10-09",4.5625,4.875,4.5625,4.75,31200.0],["1998-10-12",4.875,5.125,4.7188,5.125,49800.0],["1998-10-13",4.875,5.125,4.875,4.9375,30400.0],["1998-10-14",4.875,4.9375,4.875,4.9375,21200.0],["1998-10-15",5.125,5.25,4.8125,5.25,783200.0],["1998-10-16",5.25,5.3125,4.375,4.75,302800.0],["1998-10-19",5.0625,5.3125,4.75,4.9375,90200.0],["1998-10-20",5.0,5.25,4.875,4.9375,74400.0],["1998-10-21",5.125,5.5,5.125,5.2812,533200.0],["1998-10-22",6.125,6.4375,5.625,5.625,991400.0],["1998-10-23",6.0,6.0,5.625,5.75,313600.0],["1998-10-26",5.6875,5.7812,5.6875,5.75,49600.0],["1998-10-27",5.75,5.8125,5.75,5.75,333200.0],["1998-10-28",5.5625,5.6875,5.4375,5.5,62400.0],["1998-10-29",5.5,5.6875,5.4375,5.4375,437200.0],["1998-10-30",5.4375,5.6875,5.4375,5.4688,29800.0],["1998-11-02",5.4375,5.75,5.4375,5.7188,121000.0],["1998-11-03",5.4375,5.75,5.4375,5.4375,79200.0],["1998-11-04",5.4375,5.75,5.4375,5.6875,208800.0],["1998-11-05",5.6875,5.8125,5.6875,5.6875,86800.0],["1998-11-06",5.6875,5.6875,5.5,5.6875,31000.0],["1998-11-09",5.6875,5.6875,5.375,5.5,86400.0],["1998-11-10",5.5625,5.625,5.4688,5.625,556000.0],["1998-11-11",5.75,5.9688,5.625,5.8125,149400.0],["1998-11-12",5.75,6.0,5.75,5.875,247400.0],["1998-11-13",5.875,5.9375,5.8125,5.8125,93600.0],["1998-11-16",5.875,6.0,5.8125,5.9688,164400.0],["1998-11-17",5.9375,5.9375,5.5625,5.8125,31800.0],["1998-11-18",5.625,5.75,5.5,5.6562,113800.0],["1998-11-19",5.5625,5.9375,5.5625,5.75,478000.0],["1998-11-20",5.9375,6.125,5.9375,6.0,226600.0],["1998-11-23",6.0625,6.0938,5.875,6.0625,116600.0],["1998-11-24",6.0,6.0938,5.8906,6.0625,186200.0],["1998-11-25",6.0625,6.25,5.9375,6.25,229600.0],["1998-11-27",6.0625,6.3125,6.0625,6.0625,35400.0],["1998-11-30",6.0625,6.375,6.0625,6.3125,133400.0],["1998-12-01",6.25,7.5938,6.25,7.5938,448000.0],["1998-12-02",7.5,7.5625,6.375,7.5625,290600.0],["1998-12-03",7.4375,7.4375,7.0,7.3125,173000.0],["1998-12-04",7.5625,7.625,7.3125,7.5,181200.0],["1998-12-07",7.5,7.5,6.9375,7.25,76200.0],["1998-12-08",7.25,7.25,6.5,6.8125,201400.0],["1998-12-09",6.625,7.0,6.625,7.0,294200.0],["1998-12-10",6.875,6.875,6.3125,6.625,302000.0],["1998-12-11",6.5625,6.5625,5.875,6.0625,300200.0],["1998-12-14",6.0625,6.2812,5.875,6.2812,54600.0],["1998-12-15",6.25,7.5,6.25,7.0625,572400.0],["1998-12-16",6.9375,6.9375,6.6875,6.6875,21400.0],["1998-12-17",7.0,7.0,6.5625,6.6875,35000.0],["1998-12-18",6.5625,6.9375,6.5625,6.875,53400.0],["1998-12-21",6.75,7.7188,6.75,7.4375,286800.0],["1998-12-22",7.5625,7.9375,7.5,7.5,1106800.0],["1998-12-23",7.5625,8.5625,7.5,8.1875,991800.0],["1998-12-24",8.25,9.0,8.25,8.9375,230000.0],["1998-12-28",9.0,9.0,8.1875,8.5,201600.0],["1998-12-29",8.5625,8.5625,8.0,8.125,171200.0],["1998-12-30",7.9375,8.125,7.75,7.9688,167400.0],["1998-12-31",8.0625,9.4375,7.8125,9.375,323800.0],["1999-01-04",9.0625,9.0625,8.25,8.6875,390400.0],["1999-01-05",8.625,9.0625,8.625,8.9375,276000.0],["1999-01-06",8.875,9.0,8.625,8.875,145800.0],["1999-01-07",8.625,9.0625,8.5,8.9375,339000.0],["1999-01-08",8.9375,9.25,8.9375,9.125,684800.0],["1999-01-11",9.0,9.125,8.875,9.0,297800.0],["1999-01-12",9.0,9.0,8.1875,8.5,170800.0],["1999-01-13",8.25,8.5,7.4375,7.9375,494000.0],["1999-01-14",8.5625,9.8125,8.5625,9.0,1682600.0],["1999-01-15",9.0,9.5,8.9375,9.0,328600.0],["1999-01-19",9.0,9.375,8.6875,8.8438,311800.0],["1999-01-20",9.0625,9.125,8.5625,8.9375,421000.0],["1999-01-21",9.25,11.875,9.1875,10.5625,3407800.0],["1999-01-22",10.3438,11.75,10.3438,11.0,2191000.0],["1999-01-25",11.0,12.0312,10.875,11.625,1063400.0],["1999-01-26",11.875,13.0625,11.5938,12.75,1651000.0],["1999-01-27",12.6875,12.6875,11.3125,11.8438,920000.0],["1999-01-28",11.125,12.125,10.8125,12.0,1234200.0],["1999-01-29",11.5625,12.5,11.5625,12.25,1198000.0],["1999-02-01",12.1875,12.5625,12.1875,12.5,975600.0],["1999-02-02",12.5,12.5625,11.125,11.125,651400.0],["1999-02-03",11.1562,11.5,11.125,11.2812,404600.0],["1999-02-04",11.2188,11.4375,11.1875,11.25,437000.0],["1999-02-05",11.2188,11.3125,10.25,10.625,464200.0],["1999-02-08",10.75,11.0,10.125,10.375,921200.0],["1999-02-09",10.375,10.375,9.4375,9.5,562200.0],["1999-02-10",9.75,10.375,9.4375,10.0312,378000.0],["1999-02-11",10.0,11.125,10.0,10.8438,411800.0],["1999-02-12",10.7188,11.1875,10.4375,10.6875,291000.0],["1999-02-16",10.5625,11.1875,10.5625,11.0,540000.0],["1999-02-17",11.0,11.2188,10.5625,10.5938,154600.0],["1999-02-18",10.7812,11.0,10.5312,10.875,229600.0],["1999-02-19",11.0625,11.2188,10.5938,10.8125,200200.0],["1999-02-22",10.9375,11.2188,10.75,11.1875,161200.0],["1999-02-23",11.25,11.375,10.7812,11.0938,183200.0],["1999-02-24",11.25,11.3125,10.8125,10.8125,202600.0],["1999-02-25",10.75,11.3125,10.5625,11.1875,781200.0],["1999-02-26",11.25,12.5,11.1875,11.9375,957000.0],["1999-03-01",12.0625,12.4375,11.8438,12.375,558200.0],["1999-03-02",12.3438,12.9062,12.3438,12.4375,882200.0],["1999-03-03",12.5,12.7812,12.4375,12.4688,829000.0],["1999-03-04",12.5,12.5625,11.875,11.9062,232400.0],["1999-03-05",11.9375,12.25,11.3125,11.5,353800.0],["1999-03-08",11.625,12.25,11.5,12.0625,711000.0],["1999-03-09",11.875,12.5,11.75,12.25,266000.0],["1999-03-10",12.1875,14.4375,12.1875,13.8125,674000.0],["1999-03-11",13.9375,14.125,12.8125,12.8125,598400.0],["1999-03-12",12.8125,13.0,11.5,12.5625,223000.0],["1999-03-15",12.625,13.5,12.5625,13.375,197600.0],["1999-03-16",13.3125,13.5,11.9375,12.625,199000.0],["1999-03-17",12.5625,12.9375,12.3438,12.6562,1143800.0],["1999-03-18",12.4062,13.75,11.875,13.5,540400.0],["1999-03-19",13.4375,13.625,12.75,13.0,546200.0],["1999-03-22",13.0,13.25,12.3125,12.6875,268800.0],["1999-03-23",12.5,12.6875,11.25,12.25,293600.0],["1999-03-24",12.6875,12.875,12.1875,12.5625,335800.0],["1999-03-25",12.875,13.0625,12.125,12.5625,165600.0],["1999-03-26",12.4375,12.6875,11.8125,12.625,239200.0],["1999-03-29",12.75,13.75,12.6875,13.6562,289400.0],["1999-03-30",13.5625,13.875,13.5,13.625,108800.0],["1999-03-31",13.5625,13.875,13.5625,13.8125,398800.0],["1999-04-01",14.0,16.0,13.9375,14.4375,784000.0],["1999-04-05",14.5625,15.1562,14.375,15.0625,323400.0],["1999-04-06",14.9688,18.5625,14.9688,18.375,653400.0],["1999-04-07",18.5,18.9375,16.125,17.5625,639200.0],["1999-04-08",18.0625,18.0625,17.3125,17.625,253200.0],["1999-04-09",17.9375,18.75,17.6875,18.0,1167800.0],["1999-04-12",17.6875,18.0,17.0938,17.6875,351400.0],["1999-04-13",17.5625,18.375,17.4375,18.125,280200.0],["1999-04-14",18.125,18.625,17.125,17.125,463400.0],["1999-04-15",17.25,17.25,14.8125,17.0,436600.0],["1999-04-16",17.0,17.5,16.375,17.5,164600.0],["1999-04-19",17.6875,17.75,14.3438,15.4375,472000.0],["1999-04-20",14.5,15.0,13.5,14.6875,5586000.0],["1999-04-21",14.875,17.875,14.75,17.7188,3657800.0],["1999-04-22",19.0,20.0625,18.4062,18.75,2127200.0],["1999-04-23",19.1875,19.375,18.75,19.0625,626800.0],["1999-04-26",19.375,22.4375,19.25,21.875,1424000.0],["1999-04-27",21.875,23.875,21.4375,23.375,907600.0],["1999-04-28",22.6875,23.9375,22.4375,22.875,1042200.0],["1999-04-29",23.0625,23.0625,20.9375,21.5312,567800.0],["1999-04-30",21.375,22.8125,21.375,22.8125,347200.0],["1999-05-03",22.5625,22.9375,21.8125,21.8125,303800.0],["1999-05-04",22.1875,22.3125,21.6875,21.75,822600.0],["1999-05-05",21.9375,21.9375,20.125,21.0938,473800.0],["1999-05-06",21.0,21.9375,21.0,21.6875,307800.0],["1999-05-07",22.125,22.8125,21.625,22.75,463000.0],["1999-05-10",22.875,24.3125,22.8125,23.5,655200.0],["1999-05-11",24.0625,24.625,24.0,24.4375,705800.0],["1999-05-12",24.4375,26.5,24.4375,26.25,537000.0],["1999-05-13",27.0,27.5625,26.4375,26.4375,931200.0],["1999-05-14",26.375,26.5625,23.9375,24.8125,398400.0],["1999-05-17",24.25,25.625,23.5625,25.1875,539400.0],["1999-05-18",25.5,28.375,25.1875,27.5312,838600.0],["1999-05-19",27.9375,28.25,26.0312,27.5,152000.0],["1999-05-20",27.5,27.6875,26.4375,26.4375,519000.0],["1999-05-21",26.4375,27.0,25.5625,26.0625,173400.0],["1999-05-24",26.0625,26.625,24.0,25.5,658800.0],["1999-05-25",26.0,26.0,24.0,24.625,348800.0],["1999-05-26",24.9375,25.0,23.25,24.9375,257200.0],["1999-05-27",24.875,25.5625,24.1875,24.6875,381800.0],["1999-05-28",24.625,24.75,24.5625,24.6875,136200.0],["1999-06-01",25.0,25.0,23.8125,23.875,342000.0],["1999-06-02",23.625,24.4375,23.625,24.25,849000.0],["1999-06-03",24.5,26.75,24.2188,25.375,807400.0],["1999-06-04",25.5625,27.25,25.0,27.2188,425400.0],["1999-06-07",28.125,29.3125,27.75,29.0,521000.0],["1999-06-08",28.2188,28.4688,26.625,26.625,622000.0],["1999-06-09",26.75,27.4375,26.5,26.75,747000.0],["1999-06-10",26.5,27.3125,26.25,26.6562,794600.0],["1999-06-11",26.75,27.25,26.0,26.1875,1055800.0],["1999-06-14",26.5,27.3125,26.1875,26.5625,318800.0],["1999-06-15",26.5625,28.25,26.5625,27.0,404600.0],["1999-06-16",27.875,29.5,27.625,28.8125,487400.0],["1999-06-17",28.6875,29.0938,28.375,28.375,257200.0],["1999-06-18",28.5625,28.625,27.0,27.25,313400.0],["1999-06-21",27.0,27.25,26.0,26.5938,1123400.0],["1999-06-22",26.9062,26.9375,25.5,25.5,395600.0],["1999-06-23",25.9688,25.9688,24.4375,25.25,504000.0],["1999-06-24",25.25,25.25,24.5,25.0,427000.0],["1999-06-25",24.9375,25.0625,23.5,24.4375,202800.0],["1999-06-28",24.6875,25.5625,23.625,25.5,254400.0],["1999-06-29",25.875,27.1875,25.8438,27.0,508600.0],["1999-06-30",27.25,28.75,25.9375,28.7188,625200.0],["1999-07-01",27.3125,28.0,26.75,27.8125,810400.0],["1999-07-02",27.6875,28.0,26.0,27.0938,450400.0],["1999-07-06",26.625,27.6875,26.5625,27.125,256600.0],["1999-07-07",27.125,27.5625,26.2812,26.6875,431800.0],["1999-07-08",27.1875,28.6875,26.75,28.4375,345000.0],["1999-07-09",28.5,28.5,27.1875,27.7188,142200.0],["1999-07-12",28.0938,30.1875,27.875,28.875,716400.0],["1999-07-13",28.8125,30.0,28.2812,29.9062,801600.0],["1999-07-14",31.25,32.2812,30.5,32.1875,927000.0],["1999-07-15",32.5,33.625,31.875,33.0625,784200.0],["1999-07-16",33.5,34.1875,32.6875,33.4375,227000.0],["1999-07-19",33.625,34.125,32.5,33.0,208800.0],["1999-07-20",33.4375,33.5,30.5,31.1562,499000.0],["1999-07-21",31.5,34.0,31.4062,32.5,605600.0],["1999-07-22",35.0,39.25,34.375,36.4062,2839600.0],["1999-07-23",37.25,39.8125,36.5,39.75,861400.0],["1999-07-26",38.9375,39.3125,36.0,36.7188,969600.0],["1999-07-27",38.1875,39.75,36.0,39.7188,1033600.0],["1999-07-28",40.375,41.5,38.625,41.125,844800.0],["1999-07-29",39.875,40.9375,38.9375,39.375,398200.0],["1999-07-30",39.625,39.9375,39.0,39.75,453400.0],["1999-08-02",40.0,41.625,39.6875,40.7188,516400.0],["1999-08-03",41.0625,42.4375,39.875,40.125,714800.0],["1999-08-04",40.4375,40.5,38.3125,39.0781,380200.0],["1999-08-05",38.5,41.6875,36.0625,41.5781,805400.0],["1999-08-06",39.125,41.5,39.125,40.7969,250800.0],["1999-08-09",41.4375,41.4375,37.3125,37.875,395400.0],["1999-08-10",37.5,39.5625,36.0312,39.0,570800.0],["1999-08-11",39.6875,41.75,39.0,41.75,550400.0],["1999-08-12",42.5625,44.4375,42.5,44.0938,966600.0],["1999-08-13",44.625,46.9375,44.5625,46.625,1048400.0],["1999-08-16",46.0,48.5469,45.5625,47.3125,709600.0],["1999-08-17",48.0625,48.125,45.9375,46.1875,493600.0],["1999-08-18",46.0,46.5625,43.3125,43.3125,728200.0],["1999-08-19",40.6562,43.75,40.25,42.375,620200.0],["1999-08-20",42.8125,45.0,42.375,44.625,349800.0],["1999-08-23",45.75,47.5,45.375,46.0,566600.0],["1999-08-24",45.75,51.375,45.0,50.875,1334000.0],["1999-08-25",51.5,55.9688,50.5,53.5,1275800.0],["1999-08-26",54.5,58.25,53.9375,57.3438,939600.0],["1999-08-27",57.375,57.5625,51.75,52.25,1476400.0],["1999-08-30",53.0,56.0,49.9375,56.0,1081000.0],["1999-08-31",53.875,64.75,53.375,63.0,2258400.0],["1999-09-01",61.7188,63.375,56.75,57.5,1382400.0],["1999-09-02",56.125,62.125,55.0,58.5391,1038000.0],["1999-09-03",64.875,64.9375,61.75,63.25,1077200.0],["1999-09-07",64.9688,71.5,63.4375,71.0,1301400.0],["1999-09-08",71.6875,71.7188,65.0,65.25,2380800.0],["1999-09-09",66.25,66.625,62.375,64.5625,1523400.0],["1999-09-10",66.875,71.875,65.75,67.75,1815600.0],["1999-09-13",71.875,73.3125,70.0,70.0,1843800.0],["1999-09-14",70.7031,70.7188,66.5312,68.5,928000.0],["1999-09-15",70.75,70.75,67.3438,68.25,841800.0],["1999-09-16",68.625,70.75,67.8125,68.0625,1289800.0],["1999-09-17",69.4375,69.5,65.375,66.75,674200.0],["1999-09-20",66.5156,66.5312,62.5,62.875,805600.0],["1999-09-21",61.125,63.1875,58.375,59.75,1234000.0],["1999-09-22",59.5938,61.5,57.7812,61.125,1068000.0],["1999-09-23",63.0625,64.6875,57.5,58.375,938200.0],["1999-09-24",59.25,60.9688,55.0,56.2188,990400.0],["1999-09-27",58.9375,63.5,57.9375,62.75,1234000.0],["1999-09-28",61.9375,65.0,59.5,64.875,794600.0],["1999-09-29",65.0,68.9375,64.875,66.6875,931400.0],["1999-09-30",67.3438,67.5,59.5,65.4062,1080200.0],["1999-10-01",63.0,63.0,58.6406,62.3125,1318800.0],["1999-10-04",63.125,63.75,60.25,63.25,917600.0],["1999-10-05",62.25,69.0,62.1875,67.75,1546600.0],["1999-10-06",69.25,70.5,66.9688,68.7812,678000.0],["1999-10-07",68.9844,70.5,66.75,67.5,689000.0],["1999-10-08",68.0,72.0938,67.0312,70.5,1214600.0],["1999-10-11",71.75,78.375,71.2812,77.4062,1586200.0],["1999-10-12",78.9062,79.0,71.3125,72.9375,929000.0],["1999-10-13",70.4375,72.8125,69.0,71.0,1375000.0],["1999-10-14",70.7812,73.5625,67.5,73.375,943400.0],["1999-10-15",63.3125,74.0,63.25,70.0,973600.0],["1999-10-18",71.75,71.75,63.5,66.375,804900.0],["1999-10-19",70.625,70.625,67.3125,67.625,513300.0],["1999-10-20",70.5,74.5,67.8125,73.75,656200.0],["1999-10-21",72.0,78.5,69.375,72.8125,2816100.0],["1999-10-22",74.375,75.0,66.5,66.5,1311000.0],["1999-10-25",68.9375,70.1875,65.25,68.875,819500.0],["1999-10-26",69.875,69.875,63.5,64.875,722700.0],["1999-10-27",66.0,66.5,57.0,59.875,1659700.0],["1999-10-28",56.0,56.125,47.0,52.5,8844100.0],["1999-10-29",56.1875,59.75,53.0,59.375,4545900.0],["1999-11-01",60.0,60.125,55.0,56.0625,1895000.0],["1999-11-02",56.4062,56.5,51.25,52.125,1854600.0],["1999-11-03",54.0,54.25,50.75,52.25,1231200.0],["1999-11-04",54.0625,59.5,52.75,59.0,2985900.0],["1999-11-05",64.25,64.25,57.25,58.625,2884900.0],["1999-11-08",58.0,58.875,56.0,58.0,1106800.0],["1999-11-09",58.75,59.5,56.0,59.125,940200.0],["1999-11-10",57.9375,58.0,56.75,57.375,858500.0],["1999-11-11",56.8125,58.5,56.5,57.625,1152400.0],["1999-11-12",59.6875,60.0,56.875,59.0,861200.0],["1999-11-15",59.1875,65.5625,59.125,64.0625,1588200.0],["1999-11-16",66.5,67.9375,65.125,66.6875,1316300.0],["1999-11-17",68.8125,68.8125,65.0,67.0,1178200.0],["1999-11-18",68.375,70.75,66.9375,69.75,1450500.0],["1999-11-19",72.5,73.0,70.0,72.0625,995700.0],["1999-11-22",74.5,74.625,70.125,74.25,1195800.0],["1999-11-23",76.625,78.8125,70.25,72.5625,1588800.0],["1999-11-24",74.1875,74.1875,70.0,70.9375,924000.0],["1999-11-26",71.0625,72.0,67.125,68.5,631000.0],["1999-11-29",69.0,70.0,63.75,64.0,1034200.0],["1999-11-30",64.875,65.25,59.0,60.125,1084800.0],["1999-12-01",58.0625,62.875,57.5,61.75,1067300.0],["1999-12-02",63.6875,63.75,61.125,62.8125,568200.0],["1999-12-03",63.9375,64.25,60.5,61.9375,965300.0],["1999-12-06",64.25,69.75,61.5,66.1406,1258100.0],["1999-12-07",69.0625,70.5,67.75,70.0,1048000.0],["1999-12-08",71.75,74.5,68.5,73.0,1108300.0],["1999-12-09",75.25,78.4688,67.5,70.25,1304400.0],["1999-12-10",71.875,71.875,67.75,70.125,477100.0],["1999-12-13",73.75,74.0,68.625,69.125,877800.0],["1999-12-14",71.5,72.0,65.75,66.0,653700.0],["1999-12-15",64.125,66.0,62.0,65.5,592900.0],["1999-12-16",67.5,71.0,66.25,69.75,866300.0],["1999-12-17",71.25,71.5,68.0,68.4844,650800.0],["1999-12-20",70.125,73.375,68.5,73.0,986300.0],["1999-12-21",73.375,73.625,71.5,73.25,722100.0],["1999-12-22",73.875,93.75,73.625,90.4219,2983900.0],["1999-12-23",91.125,91.125,85.0625,87.4219,1169100.0],["1999-12-27",89.5,89.5,83.5,85.9375,598200.0],["1999-12-28",85.6875,100.875,84.25,94.75,1372900.0],["1999-12-29",98.4375,98.4375,90.875,96.5,653000.0],["1999-12-30",97.5,100.0,86.875,88.125,1181900.0],["1999-12-31",90.25,97.75,87.5,94.9375,502500.0],["2000-01-03",102.0,106.0,89.5,92.4688,997900.0],["2000-01-04",92.125,94.125,83.0,84.5625,978800.0],["2000-01-05",83.9375,84.875,75.6875,81.75,1362100.0],["2000-01-06",80.25,82.0,75.0625,75.625,836800.0],["2000-01-07",75.0,83.0,72.5,83.0,1496400.0],["2000-01-10",88.875,97.5,87.875,92.75,1832500.0],["2000-01-11",92.6875,93.0,83.5,84.125,962600.0],["2000-01-12",85.375,87.0,78.125,81.75,1149100.0],["2000-01-13",86.0,91.5,83.5625,91.125,923700.0],["2000-01-14",94.0,95.0,87.625,89.25,637700.0],["2000-01-18",94.5,98.5,92.0,97.0,1126900.0],["2000-01-19",100.0,103.75,97.75,101.125,2001300.0],["2000-01-20",114.3125,114.375,107.0,110.125,2156500.0],["2000-01-21",113.5,114.4375,108.75,113.875,1965000.0],["2000-01-24",117.125,124.5,111.0,112.125,1830200.0],["2000-01-25",116.0,116.5,107.75,115.0,1064600.0],["2000-01-26",116.8906,117.0,110.75,111.6875,827200.0],["2000-01-27",113.25,114.5,104.1875,108.125,811000.0],["2000-01-28",105.75,107.25,93.125,96.5625,1306600.0],["2000-01-31",95.75,101.0,94.5,96.3125,1164600.0],["2000-02-01",97.5,101.5,96.5,98.9375,1299200.0],["2000-02-02",99.875,105.25,99.0,103.6875,1363700.0],["2000-02-03",109.6875,111.0,105.5625,108.25,1132700.0],["2000-02-04",109.4375,113.5,107.5,110.375,986300.0],["2000-02-07",111.5,114.0,110.0,111.8125,523300.0],["2000-02-08",114.8125,119.4375,113.3125,118.125,830600.0],["2000-02-09",120.0,131.875,116.125,126.625,1879600.0],["2000-02-10",128.0,134.75,127.625,133.0,1337700.0],["2000-02-11",136.0,136.0,121.0,123.0,922100.0],["2000-02-14",126.25,129.0,121.6875,122.8594,497400.0],["2000-02-15",125.25,129.0,122.0625,128.875,513100.0],["2000-02-16",130.0625,131.4688,122.125,125.875,813600.0],["2000-02-17",131.0,131.0,123.0,125.9375,751900.0],["2000-02-18",124.625,126.375,120.5,120.75,777500.0],["2000-02-22",125.875,126.25,116.5,122.6875,764000.0],["2000-02-23",124.0,131.5,124.0,126.375,827300.0],["2000-02-24",128.0,132.0,126.5,129.125,909900.0],["2000-02-25",132.625,132.75,128.0,131.5,1061900.0],["2000-02-28",127.0,132.375,126.0,127.0,741700.0],["2000-02-29",129.3125,139.375,128.25,136.9375,1146500.0],["2000-03-01",138.125,145.0,134.0,140.875,1357200.0],["2000-03-02",141.875,143.0,132.0,142.3125,986500.0],["2000-03-03",149.0,151.0,143.3125,149.5,899500.0],["2000-03-06",150.75,157.5,147.5,152.375,767300.0],["2000-03-07",156.0,156.75,138.9375,144.3125,1009000.0],["2000-03-08",150.125,150.875,130.625,138.0625,1366000.0],["2000-03-09",138.875,145.0,130.875,140.25,1022600.0],["2000-03-10",143.0,150.5,138.375,142.0625,831700.0],["2000-03-13",135.875,140.0,132.0,133.3125,611200.0],["2000-03-14",137.875,139.9375,122.0,122.0625,1223100.0],["2000-03-15",121.0625,122.75,114.375,119.0,1271800.0],["2000-03-16",121.5,124.75,105.9375,115.625,1538500.0],["2000-03-17",115.75,120.0,115.3125,116.875,830500.0],["2000-03-20",116.75,119.0,102.625,102.875,1312900.0],["2000-03-21",100.9375,103.5,94.0,102.9375,1760900.0],["2000-03-22",108.5,113.75,107.75,110.4375,1287000.0],["2000-03-23",115.875,116.125,109.125,110.0,1526000.0],["2000-03-24",111.0,112.125,102.0,103.6875,1519200.0],["2000-03-27",99.5,101.0,93.5,94.25,2810100.0],["2000-03-28",94.5,102.0,90.25,91.9375,4155400.0],["2000-03-29",93.625,95.625,84.875,84.9375,2133600.0],["2000-03-30",80.3125,88.75,77.5625,80.5,1957800.0],["2000-03-31",86.6875,86.6875,76.375,83.25,2048600.0],["2000-04-03",83.125,88.8125,72.0,72.3125,1690700.0],["2000-04-04",73.75,76.0,51.0,71.375,3093000.0],["2000-04-05",67.75,82.75,66.0,76.0625,2280600.0],["2000-04-06",80.625,92.25,80.125,87.125,2110800.0],["2000-04-07",92.0,92.6875,84.0,88.0,1243300.0],["2000-04-10",89.5,89.5,76.25,77.125,1705700.0],["2000-04-11",72.875,81.9688,69.3125,76.8906,1400800.0],["2000-04-12",78.125,78.125,65.0,66.8438,1190400.0],["2000-04-13",70.0,71.0,60.25,60.4375,1553000.0],["2000-04-14",56.8125,62.5,54.0,55.375,2219300.0],["2000-04-17",47.875,58.0,47.75,56.75,2521800.0],["2000-04-18",58.5,73.5625,57.0,73.0,2473400.0],["2000-04-19",74.875,81.5,70.0,75.9375,2648900.0],["2000-04-20",80.625,82.6094,71.5,73.5625,2437100.0],["2000-04-24",63.0,69.125,63.0,68.2969,1211600.0],["2000-04-25",71.25,77.0,68.625,75.25,2002400.0],["2000-04-26",76.875,79.25,70.625,71.125,1494600.0],["2000-04-27",66.125,79.875,65.5625,79.875,1510200.0],["2000-04-28",80.75,82.5625,72.5,73.8125,2377800.0],["2000-05-01",76.0,87.0,75.125,84.0,2437200.0],["2000-05-02",81.0,87.0,77.0625,77.0625,1731100.0],["2000-05-03",74.375,75.0,68.0,72.25,1783000.0],["2000-05-04",73.5,76.0,70.125,71.75,1534400.0],["2000-05-05",68.25,75.625,66.0,74.0,1299300.0],["2000-05-08",72.0,75.0,68.5,69.0,924400.0],["2000-05-09",70.375,70.4375,63.0625,64.375,1849000.0],["2000-05-10",63.25,63.5,58.5,60.8125,1292100.0],["2000-05-11",63.75,65.75,61.5,63.25,1396500.0],["2000-05-12",65.375,67.0,63.625,63.875,1356000.0],["2000-05-15",64.5,66.0,61.125,65.75,1213300.0],["2000-05-16",67.125,67.125,50.0,54.875,16587000.0],["2000-05-17",51.875,55.625,50.5,52.5,3642700.0],["2000-05-18",53.5,53.5,49.0,49.125,2431600.0],["2000-05-19",48.25,49.875,45.0,46.125,3381800.0],["2000-05-22",46.3125,46.3125,39.5,43.9375,2438500.0],["2000-05-23",43.625,44.0,38.75,39.0,1660600.0],["2000-05-24",38.875,38.9375,35.0,37.625,3865000.0],["2000-05-25",38.875,42.5,38.375,39.75,4054400.0],["2000-05-26",40.4688,40.75,36.375,38.0,2375800.0],["2000-05-30",38.625,41.5,38.0,41.0,2370800.0],["2000-05-31",41.0,46.5625,40.0,44.6875,3028200.0],["2000-06-01",47.5,49.875,47.1875,48.875,2106900.0],["2000-06-02",55.0,59.25,54.5,56.625,4369400.0],["2000-06-05",57.0,59.0,53.875,54.1875,1926400.0],["2000-06-06",55.125,58.125,53.0625,53.3125,2270600.0],["2000-06-07",53.3125,55.8125,52.0625,55.0625,1380400.0],["2000-06-08",57.375,57.375,53.75,55.0,1707100.0],["2000-06-09",57.75,58.0,54.75,57.4375,3763100.0],["2000-06-12",59.0,62.0,37.5,38.75,28351800.0],["2000-06-13",36.5,38.125,34.625,37.9844,11617600.0],["2000-06-14",40.0,40.0469,38.0,38.5625,4263300.0],["2000-06-15",39.0938,39.25,34.5,36.3125,4175200.0],["2000-06-16",36.875,37.5,35.0625,36.25,2051900.0],["2000-06-19",36.5,37.625,35.25,36.9375,2067400.0],["2000-06-20",38.375,43.5469,37.75,41.125,6245400.0],["2000-06-21",41.125,44.9688,41.125,42.6875,3881200.0],["2000-06-22",43.4375,43.75,39.5,39.5,3256100.0],["2000-06-23",40.0625,41.375,38.125,39.0,2546000.0],["2000-06-26",39.4375,41.25,39.375,40.8125,2089300.0],["2000-06-27",24.9375,25.5,22.6875,23.3125,22645200.0],["2000-06-28",23.875,25.125,23.3125,23.5,7740800.0],["2000-06-29",23.0625,23.375,21.9375,22.4375,3473800.0],["2000-06-30",22.0625,25.0,21.5,24.75,5529300.0],["2000-07-03",24.375,24.75,22.9375,24.4375,1686200.0],["2000-07-05",24.375,24.375,22.5,22.9375,1696200.0],["2000-07-06",23.0625,23.125,21.75,22.625,1817800.0],["2000-07-07",23.1875,24.25,23.0,23.4375,2072800.0],["2000-07-10",24.0938,28.0,24.0625,27.6875,6491800.0],["2000-07-11",26.5625,28.0,25.75,26.5625,3679100.0],["2000-07-12",27.25,27.5625,25.75,25.8125,1883300.0],["2000-07-13",26.25,31.125,25.8906,29.0625,4638100.0],["2000-07-14",30.3438,33.375,30.0,32.5,4299300.0],["2000-07-17",35.25,35.8125,31.5,31.5625,4540400.0],["2000-07-18",31.5,32.6875,30.375,30.6875,2029500.0],["2000-07-19",30.4375,30.5,28.4375,29.875,2512000.0],["2000-07-20",29.5,31.875,29.0,29.9375,3240000.0],["2000-07-21",29.5,29.75,27.375,29.0625,1347400.0],["2000-07-24",29.0938,31.5,28.125,29.0,1634400.0],["2000-07-25",29.5625,29.9375,28.0,28.5,1181700.0],["2000-07-26",27.6875,29.0,26.375,28.0625,1188000.0],["2000-07-27",26.75,27.5,25.5,25.5,1298700.0],["2000-07-28",25.8125,26.1875,23.6875,24.4375,1577000.0],["2000-07-31",24.625,24.8125,23.4375,23.5625,1625600.0],["2000-08-01",23.4375,23.5,22.25,22.375,1465500.0],["2000-08-02",22.625,24.75,22.1875,24.1875,2029800.0],["2000-08-03",22.9375,24.125,22.5,23.6875,1694200.0],["2000-08-04",24.6875,24.75,23.0,23.5625,1032800.0],["2000-08-07",23.5625,25.3125,23.3125,24.75,1108000.0],["2000-08-08",24.6875,27.625,24.25,24.5,2526200.0],["2000-08-09",25.4375,25.5625,23.0,23.375,1898600.0],["2000-08-10",23.4375,24.125,22.3125,22.5,1688100.0],["2000-08-11",22.125,23.25,22.0,22.9375,1425700.0],["2000-08-14",23.875,23.875,23.25,23.5,1082400.0],["2000-08-15",23.5,24.4375,23.25,23.8125,1618000.0],["2000-08-16",24.4375,24.5,23.125,23.125,1168800.0],["2000-08-17",23.1875,23.625,22.8125,22.875,1336100.0],["2000-08-18",22.9375,30.0,22.875,27.625,8856800.0],["2000-08-21",26.875,31.9375,26.5625,31.125,9602700.0],["2000-08-22",31.5,32.75,28.5625,28.75,5398100.0],["2000-08-23",28.0,29.5,27.1875,29.1875,2387800.0],["2000-08-24",28.375,29.875,27.0,29.4375,3124200.0],["2000-08-25",28.75,29.25,28.25,28.875,1331300.0],["2000-08-28",29.25,31.75,28.875,30.6875,3061800.0],["2000-08-29",31.3125,32.25,29.6875,29.8125,2607700.0],["2000-08-30",30.1875,33.875,30.1875,33.0625,4849900.0],["2000-08-31",33.625,35.5,33.5,33.5,3556900.0],["2000-09-01",34.625,34.625,32.0,33.125,2204200.0],["2000-09-05",32.9375,33.0,30.6875,30.6875,2186600.0],["2000-09-06",31.75,32.0,30.3281,31.25,2358400.0],["2000-09-07",31.6875,31.875,29.625,30.0,2201800.0],["2000-09-08",30.0,30.25,28.0,29.25,2204900.0],["2000-09-11",29.125,30.5,28.125,28.25,1400300.0],["2000-09-12",29.0,29.0,25.875,26.4375,2717800.0],["2000-09-13",25.9375,27.5,25.875,27.0,1894300.0],["2000-09-14",28.0625,28.625,26.5,26.875,2076600.0],["2000-09-15",26.4375,26.875,25.0,25.875,1572700.0],["2000-09-18",25.75,25.9375,24.125,24.25,1751300.0],["2000-09-19",24.6562,25.375,24.1875,25.25,1501600.0],["2000-09-20",25.125,25.9375,24.0,24.875,2000100.0],["2000-09-21",24.625,25.3125,23.5625,23.75,1498000.0],["2000-09-22",22.5,23.875,22.375,23.8125,1355500.0],["2000-09-25",24.75,28.0,24.25,24.5,3783900.0],["2000-09-26",25.0,25.875,24.0,24.0,1582500.0],["2000-09-27",24.875,24.9375,22.75,23.1875,1476700.0],["2000-09-28",22.75,25.5625,22.625,25.5,1912000.0],["2000-09-29",24.9375,25.1875,23.75,24.0,1048500.0],["2000-10-02",23.875,24.5,22.875,22.9375,980700.0],["2000-10-03",23.3125,24.4375,22.25,22.375,1570600.0],["2000-10-04",22.375,23.375,22.1875,22.8125,1846700.0],["2000-10-05",13.75,15.5156,12.75,12.9375,19318000.0],["2000-10-06",12.625,12.875,11.5625,11.8125,4948100.0],["2000-10-09",11.9375,12.8125,11.125,12.25,2173300.0],["2000-10-10",12.0,12.9375,11.125,11.3125,2033700.0],["2000-10-11",11.125,11.4375,10.625,10.6875,1520100.0],["2000-10-12",11.25,11.375,9.5,10.0,1877100.0],["2000-10-13",9.875,11.5,9.5,11.375,2181300.0],["2000-10-16",11.125,12.0,10.875,11.5,1950500.0],["2000-10-17",11.4062,11.4375,9.8125,10.1875,1399600.0],["2000-10-18",9.9375,10.75,9.5,9.75,1294500.0],["2000-10-19",10.5,10.875,10.0,10.6875,2400100.0],["2000-10-20",11.1875,12.0,10.5,11.1875,2499100.0],["2000-10-23",11.25,11.625,10.75,11.0,1190700.0],["2000-10-24",11.25,11.75,10.625,10.6875,1396300.0],["2000-10-25",10.3125,10.375,9.875,10.0625,2062900.0],["2000-10-26",10.9375,11.0,9.875,10.6875,1498600.0],["2000-10-27",11.1875,11.25,10.25,10.625,1090600.0],["2000-10-30",10.5,10.5625,9.9375,10.0,1748800.0],["2000-10-31",11.5625,15.0,11.5,14.5,12717600.0],["2000-11-01",14.75,15.625,13.75,15.375,8228800.0],["2000-11-02",15.9375,19.375,15.5,16.9375,9476200.0],["2000-11-03",17.4375,18.875,16.5625,17.8125,4331000.0],["2000-11-06",17.75,17.75,16.625,16.9375,2135500.0],["2000-11-07",16.5625,18.6875,16.4375,17.4375,2963500.0],["2000-11-08",17.4375,18.3125,16.75,16.9375,2251800.0],["2000-11-09",15.875,17.25,15.625,16.25,1608000.0],["2000-11-10",15.3125,15.9375,14.5625,14.75,1984600.0],["2000-11-13",13.6875,15.3125,13.0625,14.25,2393100.0],["2000-11-14",13.0625,13.75,12.1875,12.6875,3500400.0],["2000-11-15",12.625,13.625,12.5,12.625,2049000.0],["2000-11-16",12.4375,12.9375,11.75,11.875,1301100.0],["2000-11-17",12.0625,12.5,11.125,11.8125,1170100.0],["2000-11-20",11.3125,12.0,10.875,11.375,1372800.0],["2000-11-21",11.6875,11.9375,11.0,11.0,1107700.0],["2000-11-22",11.1875,12.0,10.4375,10.75,1550300.0],["2000-11-24",10.0,10.4375,9.5,10.4375,1396400.0],["2000-11-27",10.125,10.25,9.75,9.875,1560500.0],["2000-11-28",9.7188,9.75,8.625,8.6562,2093400.0],["2000-11-29",9.0938,9.125,8.0,8.125,1359900.0],["2000-11-30",8.125,8.125,6.875,7.5,3616100.0],["2000-12-01",7.9375,8.6562,7.4062,8.125,1827500.0],["2000-12-04",7.5,8.625,7.5,7.875,1209100.0],["2000-12-05",8.3125,9.5,8.0,9.0625,1683400.0],["2000-12-06",9.0625,9.375,8.5,8.5625,1373700.0],["2000-12-07",8.1875,8.5,7.8125,8.1875,901600.0],["2000-12-08",8.625,8.75,8.25,8.6875,1647000.0],["2000-12-11",9.0625,12.0,8.8125,11.3125,3121200.0],["2000-12-12",11.3125,12.875,10.75,11.875,2569500.0],["2000-12-13",12.3281,12.625,10.4375,10.625,1848800.0],["2000-12-14",10.25,11.25,9.5625,9.625,1211300.0],["2000-12-15",9.3125,10.0,9.125,9.6719,946800.0],["2000-12-18",10.3125,10.5,9.5,9.6875,1481600.0],["2000-12-19",9.5,9.75,8.5625,8.625,1309200.0],["2000-12-20",8.1875,8.25,7.125,7.3438,2322500.0],["2000-12-21",7.125,7.375,6.375,6.8125,2689800.0],["2000-12-22",5.3125,7.25,5.25,5.9688,8802200.0],["2000-12-26",6.0,6.375,5.9375,6.375,1867500.0],["2000-12-27",6.2812,6.2812,5.7812,5.9688,2242200.0],["2000-12-28",5.8438,6.5,5.8125,6.125,2653800.0],["2000-12-29",5.875,6.3125,5.625,5.6875,2988500.0],["2001-01-02",5.9375,6.125,5.4375,5.625,1510400.0],["2001-01-03",5.2969,7.125,5.25,7.0625,2231500.0],["2001-01-04",7.125,7.75,6.9375,7.0938,2020200.0],["2001-01-05",6.9062,7.0625,6.625,7.0,2074300.0],["2001-01-08",6.9375,7.0625,6.2188,6.4688,976000.0],["2001-01-09",6.5938,6.9375,6.125,6.375,1272900.0],["2001-01-10",6.3125,7.9375,6.2188,7.625,1837900.0],["2001-01-11",7.4375,8.9375,7.2812,8.8125,2823100.0],["2001-01-12",8.9375,9.625,8.5625,8.75,2444000.0],["2001-01-16",9.0,9.0,8.125,8.5,1213700.0],["2001-01-17",8.875,9.625,8.6562,9.125,2075500.0],["2001-01-18",9.1875,9.75,8.875,8.875,1083600.0],["2001-01-19",9.5,9.625,8.5312,8.6562,1829200.0],["2001-01-22",8.875,9.9375,8.5625,9.75,2191700.0],["2001-01-23",10.0,10.375,9.375,9.5,2104700.0],["2001-01-24",9.75,11.1875,9.4062,10.875,4292700.0],["2001-01-25",8.5,9.5,8.4375,9.125,3617100.0],["2001-01-26",8.9375,10.0,8.5,9.7188,2361700.0],["2001-01-29",9.7188,10.0,9.125,9.5,1046300.0],["2001-01-30",9.4375,9.75,9.125,9.625,2058600.0],["2001-01-31",9.7812,12.75,9.75,11.75,6446500.0],["2001-02-01",11.75,12.375,10.6875,11.0625,2416900.0],["2001-02-02",11.1562,11.75,10.0625,10.25,1218400.0],["2001-02-05",9.625,9.9688,8.75,9.6875,1563600.0],["2001-02-06",9.875,10.25,9.5,10.0312,1079400.0],["2001-02-07",9.5625,9.875,9.125,9.875,1278800.0],["2001-02-08",10.0,10.0,9.375,9.6562,1124200.0],["2001-02-09",9.5,9.5,8.75,8.7812,1196600.0],["2001-02-12",8.5625,8.8125,8.0,8.375,950900.0],["2001-02-13",8.4688,8.875,8.1875,8.3125,1810100.0],["2001-02-14",8.375,8.6875,8.0625,8.5938,603500.0],["2001-02-15",9.0,9.75,8.875,9.0,864800.0],["2001-02-16",8.3125,8.6875,8.0,8.5625,1361100.0],["2001-02-20",8.5312,8.75,7.25,7.375,971300.0],["2001-02-21",6.875,7.8125,6.875,7.375,593600.0],["2001-02-22",7.3438,8.375,7.25,7.5938,1463200.0],["2001-02-23",7.5625,8.1875,7.125,8.0625,1379600.0],["2001-02-26",8.0,8.5625,7.6875,8.4375,944600.0],["2001-02-27",8.1562,8.375,7.4062,7.5,369700.0],["2001-02-28",7.6562,7.6562,7.0625,7.3125,1188500.0],["2001-03-01",7.125,7.5625,7.0,7.5312,2122200.0],["2001-03-02",7.3438,7.5625,7.0625,7.1875,1169900.0],["2001-03-05",7.25,7.375,6.2188,6.4375,2593100.0],["2001-03-06",6.625,7.25,6.5938,6.9688,1511400.0],["2001-03-07",7.125,7.25,6.6875,6.75,916700.0],["2001-03-08",6.75,6.875,6.5,6.6875,436000.0],["2001-03-09",6.5,6.625,6.125,6.25,332000.0],["2001-03-12",6.0312,6.125,5.4062,5.4062,1029600.0],["2001-03-13",5.875,6.375,5.5625,6.0625,1450300.0],["2001-03-14",5.75,6.4062,5.625,6.25,491200.0],["2001-03-15",6.5,6.8125,6.3125,6.3125,589500.0],["2001-03-16",6.3438,6.375,5.5,5.5312,1091300.0],["2001-03-19",5.6875,6.625,5.25,6.5312,1211700.0],["2001-03-20",6.625,6.625,5.8125,5.9375,914500.0],["2001-03-21",6.0469,6.0625,5.375,5.4375,1041900.0],["2001-03-22",5.375,5.625,4.875,5.4375,1823700.0],["2001-03-23",5.875,5.875,5.5,5.6875,715500.0],["2001-03-26",5.8438,6.25,5.6875,5.6875,699800.0],["2001-03-27",5.7188,6.0625,5.625,5.875,1008100.0],["2001-03-28",5.625,5.6875,5.0,5.0312,527100.0],["2001-03-29",5.1875,5.3125,4.6562,4.8438,487100.0],["2001-03-30",4.8125,5.6562,4.2969,5.625,1076900.0],["2001-04-02",5.3125,5.4844,4.375,4.375,603800.0],["2001-04-03",4.0,4.1875,3.25,4.0,2489300.0],["2001-04-04",3.6875,4.125,3.375,3.75,1469800.0],["2001-04-05",3.9375,4.125,3.8125,4.0625,613100.0],["2001-04-06",4.0,4.0625,3.3438,3.5625,593900.0],["2001-04-09",3.7,3.75,2.75,2.76,1031300.0],["2001-04-10",2.85,3.5,2.83,3.46,1213300.0],["2001-04-11",3.78,3.81,3.3,3.52,917100.0],["2001-04-12",3.44,3.95,3.11,3.8,790200.0],["2001-04-16",3.6,3.69,3.35,3.39,487000.0],["2001-04-17",3.27,3.65,3.11,3.35,794800.0],["2001-04-18",3.65,4.14,3.6,3.94,2176100.0],["2001-04-19",4.1,4.47,3.95,4.36,1647200.0],["2001-04-20",4.43,5.46,4.0,5.32,2869800.0],["2001-04-23",5.09,5.3,4.27,4.49,1028200.0],["2001-04-24",4.55,4.95,4.38,4.51,511400.0],["2001-04-25",4.51,4.77,4.3,4.4,361000.0],["2001-04-26",3.99,4.75,3.99,4.15,807900.0],["2001-04-27",4.2,4.3,3.71,3.77,803600.0],["2001-04-30",4.0,4.56,3.88,4.45,971600.0],["2001-05-01",4.4,4.71,4.3,4.53,461200.0],["2001-05-02",4.72,5.3,4.4,5.0,788500.0],["2001-05-03",4.84,4.99,4.4,4.51,306000.0],["2001-05-04",4.4,5.22,4.28,4.74,807800.0],["2001-05-07",5.08,5.25,4.95,5.05,1034300.0],["2001-05-08",5.16,5.95,5.1,5.89,1224700.0],["2001-05-09",5.89,8.25,5.85,8.14,8071400.0],["2001-05-10",8.36,9.26,7.9,7.98,5267400.0],["2001-05-11",7.75,7.96,7.23,7.41,1443100.0],["2001-05-14",7.37,7.95,7.0,7.58,1396300.0],["2001-05-15",7.4,7.95,7.24,7.27,1517300.0],["2001-05-16",7.11,8.53,7.11,8.53,1559000.0],["2001-05-17",8.31,9.5,8.3,9.31,2867200.0],["2001-05-18",9.22,9.78,8.75,9.75,1209200.0],["2001-05-21",9.5,10.8,9.45,10.7,3809700.0],["2001-05-22",11.0,11.45,10.85,10.94,2162700.0],["2001-05-23",10.5,10.8,9.8,9.91,1645500.0],["2001-05-24",9.79,10.3,9.54,10.04,1544200.0],["2001-05-25",9.77,9.94,9.44,9.64,788500.0],["2001-05-29",9.5,9.54,8.54,9.01,1118200.0],["2001-05-30",8.58,8.6,7.75,8.21,1058000.0],["2001-05-31",8.15,9.05,8.0,8.55,753300.0],["2001-06-01",8.95,10.31,8.5,10.01,2856800.0],["2001-06-04",10.2,10.71,9.9,10.25,1441500.0],["2001-06-05",10.4,11.5,10.35,11.46,1968600.0],["2001-06-06",11.7,13.0,11.0,12.82,3620800.0],["2001-06-07",12.65,14.37,12.65,13.65,5159900.0],["2001-06-08",13.69,14.05,13.0,13.01,1981900.0],["2001-06-11",12.95,12.96,11.75,12.09,2124100.0],["2001-06-12",11.5,12.13,10.76,11.48,3617900.0],["2001-06-13",11.7,12.07,10.65,10.78,1578500.0],["2001-06-14",10.5,10.5,9.25,9.72,3163900.0],["2001-06-15",9.2,9.48,8.46,8.85,3303600.0],["2001-06-18",8.85,8.86,7.37,7.59,2084000.0],["2001-06-19",8.14,8.32,7.45,7.61,1764600.0],["2001-06-20",7.5,7.88,7.06,7.73,1475600.0],["2001-06-21",7.85,8.69,7.61,8.21,1976900.0],["2001-06-22",8.27,8.53,8.0,8.07,941100.0],["2001-06-25",8.3,8.61,8.11,8.36,1051900.0],["2001-06-26",8.31,8.69,8.1,8.32,705300.0],["2001-06-27",8.37,8.83,8.3,8.62,703100.0],["2001-06-28",8.78,9.35,8.75,8.95,1479900.0],["2001-06-29",9.09,10.9,8.3,10.0,2229200.0],["2001-07-02",9.04,9.79,8.91,9.0,1181300.0],["2001-07-03",9.0,9.59,8.86,9.49,769500.0],["2001-07-05",9.39,10.35,9.39,10.06,2795800.0],["2001-07-06",9.95,10.07,9.6,9.74,1396800.0],["2001-07-09",9.74,10.55,9.73,10.1,2509700.0],["2001-07-10",10.3,11.4,9.95,10.89,4380900.0],["2001-07-11",10.9,11.57,10.82,11.48,2116200.0],["2001-07-12",12.1,12.73,12.0,12.71,3256100.0],["2001-07-13",12.54,13.25,11.72,11.83,2265600.0],["2001-07-16",11.6,12.89,11.55,11.65,1502800.0],["2001-07-17",11.28,12.71,11.27,12.57,1664500.0],["2001-07-18",12.09,12.61,11.8,11.96,1192300.0],["2001-07-19",12.11,12.35,11.15,11.87,1884400.0],["2001-07-20",11.35,11.66,10.8,11.01,1729900.0],["2001-07-23",11.5,12.07,11.19,11.48,1454700.0],["2001-07-24",11.54,11.6,10.54,11.16,2068200.0],["2001-07-25",11.16,12.09,10.54,11.87,2291100.0],["2001-07-26",12.43,13.74,12.27,13.64,5530200.0],["2001-07-27",13.77,15.53,13.72,15.08,6069000.0],["2001-07-30",14.71,15.75,14.25,15.54,3402200.0],["2001-07-31",15.2,15.61,14.91,15.25,1574500.0],["2001-08-01",15.36,16.09,15.26,15.8,1562100.0],["2001-08-02",16.04,17.12,15.86,17.02,2697600.0],["2001-08-03",16.75,16.82,16.0,16.6,1643200.0],["2001-08-06",16.42,16.48,15.11,15.11,1806300.0],["2001-08-07",15.05,15.7,14.71,15.16,1324400.0],["2001-08-08",15.04,16.29,14.63,15.28,1411500.0],["2001-08-09",15.28,15.95,14.8,15.95,1054800.0],["2001-08-10",15.92,16.37,15.1,16.04,1467000.0],["2001-08-13",16.11,17.03,15.65,16.8,1585500.0],["2001-08-14",17.1,17.3,16.71,16.71,1794100.0],["2001-08-15",16.74,17.15,15.52,15.59,1040800.0],["2001-08-16",15.29,15.8,14.37,15.66,1180800.0],["2001-08-17",14.81,15.2,13.8,15.04,2895900.0],["2001-08-20",14.96,15.06,14.45,14.8,1333900.0],["2001-08-21",14.81,14.9,13.9,14.21,1119200.0],["2001-08-22",14.3,14.61,13.86,14.0,1088700.0],["2001-08-23",14.01,14.2,13.07,13.18,958400.0],["2001-08-24",13.4,15.59,13.39,15.54,3402600.0],["2001-08-27",15.13,16.08,14.9,16.02,1999200.0],["2001-08-28",16.03,16.74,15.75,16.73,2111600.0],["2001-08-29",16.75,16.83,15.83,16.0,1118600.0],["2001-08-30",15.66,15.66,14.35,14.55,2783200.0],["2001-08-31",14.47,15.5,13.44,15.0,2745200.0],["2001-09-04",15.0,15.16,13.6,13.62,1091600.0],["2001-09-05",13.48,13.76,12.21,12.46,2485200.0],["2001-09-06",12.28,12.73,11.1,11.94,2561000.0],["2001-09-07",11.71,12.5,11.17,11.21,1443100.0],["2001-09-10",11.16,11.96,11.1,11.67,919300.0],["2001-09-17",10.5,11.7,10.2,10.22,982500.0],["2001-09-18",10.19,11.05,9.81,10.2,1600900.0],["2001-09-19",10.22,10.54,8.82,10.54,1934700.0],["2001-09-20",9.95,10.19,9.45,9.61,1255900.0],["2001-09-21",8.83,9.58,8.38,8.46,2281000.0],["2001-09-24",8.58,9.35,8.53,9.05,1905100.0],["2001-09-25",9.1,9.29,8.5,8.54,1048400.0],["2001-09-26",8.55,8.6,6.48,7.43,3481400.0],["2001-09-27",6.95,7.7,6.95,7.5,1756400.0],["2001-09-28",7.57,8.47,7.0,8.1,1683300.0],["2001-10-01",7.99,8.0,7.0,7.2,1401100.0],["2001-10-02",7.2,7.38,6.82,7.31,1258000.0],["2001-10-03",7.1,9.27,6.5,9.25,2576300.0],["2001-10-04",9.41,10.59,8.75,9.33,2058600.0],["2001-10-05",9.25,9.25,8.3,8.62,1361900.0],["2001-10-08",8.18,8.98,8.01,8.59,527000.0],["2001-10-09",8.62,8.73,7.88,8.0,871300.0],["2001-10-10",8.0,8.85,7.95,8.65,1157900.0],["2001-10-11",8.87,10.25,8.86,10.18,2776300.0],["2001-10-12",10.12,12.1,9.74,12.07,3220000.0],["2001-10-15",11.95,11.95,10.82,11.18,1507200.0],["2001-10-16",11.12,11.47,10.49,10.89,1439500.0],["2001-10-17",11.21,11.58,9.77,9.78,1544600.0],["2001-10-18",9.84,10.49,9.4,9.95,2136700.0],["2001-10-19",9.75,11.03,9.56,10.85,1144600.0],["2001-10-22",10.95,11.67,10.85,11.45,1216400.0],["2001-10-23",11.55,12.71,11.15,11.77,2678300.0],["2001-10-24",11.88,12.71,11.45,11.7,2690900.0],["2001-10-25",7.15,8.12,7.01,7.8,19847400.0],["2001-10-26",7.73,7.98,7.26,7.43,3383800.0],["2001-10-29",7.36,8.3,7.2,7.96,3639700.0],["2001-10-30",7.85,8.67,7.62,8.15,2878100.0],["2001-10-31",8.37,8.83,7.96,8.07,3146200.0],["2001-11-01",8.19,8.24,7.59,7.64,1367200.0],["2001-11-02",7.62,8.04,7.52,7.9,955000.0],["2001-11-05",8.16,8.56,8.15,8.54,1546800.0],["2001-11-06",8.58,8.6,8.0,8.4,1578700.0],["2001-11-07",8.25,8.58,8.07,8.09,1294600.0],["2001-11-08",8.21,8.59,7.8,8.01,1219000.0],["2001-11-09",7.97,8.25,7.86,8.01,527200.0],["2001-11-12",8.02,8.16,7.73,7.98,914300.0],["2001-11-13",8.15,8.65,8.14,8.33,1385900.0],["2001-11-14",8.52,8.61,8.3,8.49,1247300.0],["2001-11-15",8.5,8.55,8.21,8.28,951600.0],["2001-11-16",8.21,8.38,7.77,7.98,1935700.0],["2001-11-19",8.01,8.44,8.0,8.42,1582000.0],["2001-11-20",8.65,9.6,8.42,9.34,4656500.0],["2001-11-21",9.29,10.23,9.13,10.1,3272300.0],["2001-11-23",10.17,10.75,10.04,10.58,1651200.0],["2001-11-26",10.76,10.77,9.9,10.18,2504200.0],["2001-11-27",10.16,11.42,10.16,11.04,4910900.0],["2001-11-28",10.98,11.26,10.26,10.34,1652200.0],["2001-11-29",10.5,11.9,10.5,11.77,4629400.0],["2001-11-30",11.76,12.71,11.25,12.17,3900600.0],["2001-12-03",11.96,12.54,11.4,11.58,1973000.0],["2001-12-04",11.84,12.83,11.79,12.7,2024500.0],["2001-12-05",13.45,14.5,13.41,14.44,4226900.0],["2001-12-06",14.31,15.13,13.44,14.09,2368400.0],["2001-12-07",14.1,14.11,13.17,13.36,1088900.0],["2001-12-10",13.5,14.21,13.07,13.29,1237000.0],["2001-12-11",13.52,14.5,13.5,13.75,2195900.0],["2001-12-12",13.83,14.28,13.29,13.71,885500.0],["2001-12-13",13.21,13.5,12.4,12.41,1725500.0],["2001-12-14",12.51,12.59,11.75,12.35,1371500.0],["2001-12-17",11.91,12.44,11.69,12.35,1249500.0],["2001-12-18",12.4,13.24,12.4,12.8,1102100.0],["2001-12-19",12.65,12.83,12.05,12.66,2292900.0],["2001-12-20",12.5,13.32,11.4,11.55,2112800.0],["2001-12-21",11.9,12.45,11.75,12.01,2100400.0],["2001-12-24",11.84,12.4,11.83,12.24,306700.0],["2001-12-26",12.17,12.75,12.17,12.52,450000.0],["2001-12-27",12.56,13.12,12.56,12.86,621300.0],["2001-12-28",12.86,13.0,12.07,12.31,1266100.0],["2001-12-31",12.37,12.45,11.96,12.02,769800.0],["2002-01-02",12.05,12.05,11.58,11.88,1031800.0],["2002-01-03",11.98,12.63,11.93,12.56,1088200.0],["2002-01-04",12.69,13.09,12.34,12.83,1256900.0],["2002-01-07",12.8,13.0,11.58,11.6,1644900.0],["2002-01-08",11.79,12.69,11.59,12.64,1326700.0],["2002-01-09",12.73,13.51,11.94,12.05,2157600.0],["2002-01-10",12.14,12.15,11.43,11.64,1881800.0],["2002-01-11",11.66,11.83,10.96,10.97,1067500.0],["2002-01-14",10.86,11.17,10.16,10.86,1388500.0],["2002-01-15",10.98,11.41,10.75,11.34,1257700.0],["2002-01-16",10.9,10.91,9.57,9.69,3059000.0],["2002-01-17",10.06,10.28,9.38,9.91,1795700.0],["2002-01-18",9.78,11.78,9.78,11.19,4053800.0],["2002-01-22",11.3,11.45,10.16,10.4,2043800.0],["2002-01-23",10.29,11.0,9.73,10.95,3146700.0],["2002-01-24",11.55,12.79,11.5,12.12,4509800.0],["2002-01-25",12.09,12.95,11.73,12.43,2122600.0],["2002-01-28",12.77,12.98,12.45,12.88,1428800.0],["2002-01-29",12.92,13.22,12.11,12.25,1355000.0],["2002-01-30",12.3,12.92,11.77,12.82,1127200.0],["2002-01-31",12.85,13.58,12.8,13.35,1194500.0],["2002-02-01",13.25,13.82,12.82,13.67,953800.0],["2002-02-04",13.45,13.68,13.02,13.15,1124200.0],["2002-02-05",13.05,13.1,12.1,12.43,1623700.0],["2002-02-06",12.3,12.45,12.05,12.13,734400.0],["2002-02-07",12.2,12.2,11.0,11.05,1799500.0],["2002-02-08",11.1,11.98,11.1,11.95,1282800.0],["2002-02-11",11.95,12.9,11.9,12.77,571500.0],["2002-02-12",12.31,13.1,12.2,12.75,772400.0],["2002-02-13",12.8,13.25,12.8,13.05,519300.0],["2002-02-14",13.0,13.45,12.6,12.65,849700.0],["2002-02-15",12.6,12.76,11.74,11.93,1093400.0],["2002-02-19",11.8,11.8,11.18,11.34,976800.0],["2002-02-20",11.45,11.59,10.05,10.6,2416800.0],["2002-02-21",10.56,10.69,10.0,10.05,1527800.0],["2002-02-22",10.05,10.56,9.79,10.32,833300.0],["2002-02-25",10.44,11.04,10.4,10.62,842500.0],["2002-02-26",10.86,11.5,10.5,11.32,1101900.0],["2002-02-27",11.4,11.88,10.9,10.95,1133400.0],["2002-02-28",11.05,11.15,10.4,10.64,700900.0],["2002-03-01",10.44,11.75,10.44,11.75,1207600.0],["2002-03-04",11.71,12.88,11.7,12.59,985100.0],["2002-03-05",12.55,12.75,11.77,11.95,1062000.0],["2002-03-06",11.95,12.28,11.56,12.18,952300.0],["2002-03-07",12.21,12.34,11.85,11.87,986600.0],["2002-03-08",11.92,13.3,11.91,13.15,1237500.0],["2002-03-11",13.07,14.15,12.87,14.0,1936500.0],["2002-03-12",13.54,14.1,13.33,13.64,1574600.0],["2002-03-13",13.59,13.85,12.08,12.09,1380700.0],["2002-03-14",12.19,12.63,11.65,11.83,2098400.0],["2002-03-15",11.71,11.76,11.04,11.05,2417100.0],["2002-03-18",10.89,11.45,10.56,10.9,1435700.0],["2002-03-19",10.9,11.22,10.86,11.04,673900.0],["2002-03-20",11.0,11.0,10.5,10.5,672000.0],["2002-03-21",10.57,11.21,10.5,11.0,942600.0],["2002-03-22",11.17,11.45,10.51,10.6,1296700.0],["2002-03-25",10.83,10.83,10.06,10.08,1705200.0],["2002-03-26",10.12,10.8,10.12,10.62,1247000.0],["2002-03-27",10.65,11.3,10.65,10.99,1025200.0],["2002-03-28",11.04,11.7,11.0,11.6,905600.0],["2002-04-01",11.4,11.65,11.01,11.28,943800.0],["2002-04-02",11.25,11.54,10.3,10.62,1083400.0],["2002-04-03",11.52,11.75,11.1,11.45,1883200.0],["2002-04-04",11.47,12.19,11.41,11.65,1083600.0],["2002-04-05",11.73,11.98,11.18,11.24,595800.0],["2002-04-08",11.04,11.66,10.91,11.51,814500.0],["2002-04-09",11.56,11.79,11.18,11.19,490300.0],["2002-04-10",11.25,11.5,10.79,11.11,468400.0],["2002-04-11",11.0,11.0,10.15,10.19,836300.0],["2002-04-12",10.3,10.84,10.29,10.74,748700.0],["2002-04-15",10.82,10.87,10.08,10.2,1145200.0],["2002-04-16",10.36,10.89,10.35,10.65,1163900.0],["2002-04-17",10.79,10.87,10.5,10.75,1180100.0],["2002-04-18",10.88,11.19,10.35,10.95,1035200.0],["2002-04-19",11.11,11.38,10.67,11.32,1272600.0],["2002-04-22",11.2,11.21,10.55,10.65,559000.0],["2002-04-23",10.7,11.15,10.57,10.66,622700.0],["2002-04-24",10.79,11.22,10.45,10.76,1040400.0],["2002-04-25",10.1,10.1,8.42,8.95,6084600.0],["2002-04-26",8.85,8.85,7.78,8.15,3184300.0],["2002-04-29",8.16,8.3,7.5,7.7,1734700.0],["2002-04-30",7.7,8.15,7.64,8.05,1762900.0],["2002-05-01",8.1,8.2,7.7,8.01,1153800.0],["2002-05-02",7.99,8.13,7.85,8.0,795600.0],["2002-05-03",7.9,8.0,7.49,7.67,1545900.0],["2002-05-06",7.6,7.8,7.5,7.55,645400.0],["2002-05-07",7.6,7.6,6.88,6.91,659200.0],["2002-05-08",7.31,7.97,7.3,7.94,868000.0],["2002-05-09",7.99,8.0,7.41,7.51,452000.0],["2002-05-10",7.45,7.6,7.05,7.25,641000.0],["2002-05-13",7.32,7.81,7.05,7.66,541400.0],["2002-05-14",7.9,8.44,7.85,8.38,757900.0],["2002-05-15",8.2,8.87,8.1,8.61,818600.0],["2002-05-16",8.45,8.8,8.21,8.65,594200.0],["2002-05-17",8.7,8.8,8.49,8.7,616700.0],["2002-05-20",8.46,8.49,7.65,7.7,775700.0],["2002-05-21",7.75,7.78,6.77,7.03,2364800.0],["2002-05-22",6.88,7.16,6.69,6.91,1124800.0],["2002-05-23",7.0,7.05,6.5,7.0,1041500.0],["2002-05-24",6.85,6.85,6.31,6.32,923300.0],["2002-05-28",6.44,6.57,6.08,6.49,1106400.0],["2002-05-29",6.29,6.56,6.25,6.45,724500.0],["2002-05-30",6.35,6.45,5.94,6.0,1255500.0],["2002-05-31",6.19,6.27,5.8,5.84,1051600.0],["2002-06-03",5.92,5.98,5.25,5.31,816400.0],["2002-06-04",5.6,5.92,5.35,5.74,1208100.0],["2002-06-05",5.85,6.29,5.61,5.81,1089700.0],["2002-06-06",5.82,5.86,5.55,5.55,569600.0],["2002-06-07",5.39,6.0,5.24,5.63,605800.0],["2002-06-10",5.65,6.05,5.52,5.79,748200.0],["2002-06-11",5.79,5.97,5.46,5.53,438400.0],["2002-06-12",5.45,5.48,5.05,5.29,982600.0],["2002-06-13",5.3,5.44,5.0,5.16,733700.0],["2002-06-14",5.05,5.3,4.89,4.98,1200100.0],["2002-06-17",5.08,5.08,4.42,4.47,1566500.0],["2002-06-18",4.55,4.58,4.09,4.31,2654800.0],["2002-06-19",4.25,4.46,4.18,4.25,1458200.0],["2002-06-20",4.22,4.38,3.41,3.42,1913600.0],["2002-06-21",3.6,3.72,3.21,3.46,2012600.0],["2002-06-24",3.41,3.42,3.2,3.34,1517000.0],["2002-06-25",3.44,3.48,2.95,2.95,917900.0],["2002-06-26",2.65,3.02,2.6,2.99,994300.0],["2002-06-27",3.06,3.35,2.94,3.1,1015000.0],["2002-06-28",3.16,3.9,3.1,3.65,1212500.0],["2002-07-01",3.62,3.62,2.98,3.18,782800.0],["2002-07-02",3.11,3.11,2.22,2.37,4620300.0],["2002-07-03",2.5,2.5,2.01,2.28,2298600.0],["2002-07-05",2.37,2.6,2.34,2.49,663700.0],["2002-07-08",2.53,2.59,2.05,2.07,1443300.0],["2002-07-09",2.15,2.21,2.08,2.1,1102500.0],["2002-07-10",2.15,2.25,2.1,2.19,955200.0],["2002-07-11",2.23,2.27,1.99,2.18,824600.0],["2002-07-12",2.3,2.48,2.2,2.25,1468400.0],["2002-07-15",2.34,2.37,2.1,2.31,927100.0],["2002-07-16",2.39,2.4,2.1,2.13,1699200.0],["2002-07-17",2.29,2.32,1.88,1.98,2554200.0],["2002-07-18",2.03,2.07,1.76,1.87,1287200.0],["2002-07-19",1.89,1.98,1.72,1.85,729700.0],["2002-07-22",1.86,2.05,1.83,1.99,860300.0],["2002-07-23",2.0,2.2,1.75,1.87,926100.0],["2002-07-24",1.83,1.95,1.68,1.84,1704500.0],["2002-07-25",1.93,1.94,1.3,1.33,2413700.0],["2002-07-26",1.43,1.43,1.1,1.29,2222400.0],["2002-07-29",1.41,2.25,1.32,2.02,2518500.0],["2002-07-30",2.12,2.15,1.9,1.98,1715700.0],["2002-07-31",1.89,1.96,1.71,1.75,1542700.0],["2002-08-01",1.75,1.95,1.74,1.8,525000.0],["2002-08-02",1.81,1.94,1.75,1.76,888500.0],["2002-08-05",1.75,1.88,1.47,1.55,721700.0],["2002-08-06",1.61,1.92,1.59,1.74,718000.0],["2002-08-07",1.86,2.05,1.7,1.87,967300.0],["2002-08-08",1.89,1.98,1.81,1.94,593500.0],["2002-08-09",1.86,2.0,1.73,1.81,667900.0],["2002-08-12",1.78,1.91,1.76,1.8,309800.0],["2002-08-13",1.82,1.95,1.8,1.81,331900.0],["2002-08-14",1.81,1.88,1.8,1.85,488300.0],["2002-08-15",1.93,1.94,1.73,1.78,571500.0],["2002-08-16",1.8,1.9,1.8,1.87,425400.0],["2002-08-19",1.86,2.15,1.86,2.13,786500.0],["2002-08-20",2.07,2.3,2.01,2.24,576400.0],["2002-08-21",2.27,2.75,2.26,2.74,1149100.0],["2002-08-22",2.66,3.35,2.63,3.2,1276800.0],["2002-08-23",3.16,3.25,2.8,2.92,738500.0],["2002-08-26",2.88,3.45,2.88,3.15,835900.0],["2002-08-27",3.11,3.21,2.85,2.88,561700.0],["2002-08-28",2.68,2.73,2.35,2.4,1299500.0],["2002-08-29",2.41,2.7,2.4,2.51,1036200.0],["2002-08-30",2.47,2.68,2.47,2.55,318800.0],["2002-09-03",2.4,2.44,2.2,2.26,520300.0],["2002-09-04",2.31,2.53,2.26,2.51,480200.0],["2002-09-05",2.45,2.46,2.25,2.26,416800.0],["2002-09-06",2.33,2.54,2.3,2.39,493300.0],["2002-09-09",2.38,2.43,2.25,2.29,239700.0],["2002-09-10",2.31,2.51,2.31,2.33,362700.0],["2002-09-11",2.35,2.54,2.34,2.36,270300.0],["2002-09-12",2.47,2.49,2.31,2.33,282100.0],["2002-09-13",2.34,2.48,2.21,2.26,329600.0],["2002-09-16",2.27,2.33,2.15,2.15,365700.0],["2002-09-17",2.07,2.2,1.87,1.97,574600.0],["2002-09-18",1.98,2.18,1.9,2.02,331400.0],["2002-09-19",2.0,2.07,1.86,1.9,391600.0],["2002-09-20",2.05,2.11,1.92,1.96,686400.0],["2002-09-23",2.01,2.15,1.91,2.01,661300.0],["2002-09-24",2.0,2.09,1.91,1.93,497700.0],["2002-09-25",2.01,2.09,1.97,2.03,486100.0],["2002-09-26",2.1,2.1,1.88,1.98,500900.0],["2002-09-27",1.96,2.0,1.72,1.84,681300.0],["2002-09-30",1.89,1.89,1.7,1.75,301500.0],["2002-10-01",1.44,1.45,1.2,1.28,1359700.0],["2002-10-02",1.33,1.35,1.13,1.17,1010200.0],["2002-10-03",1.17,1.29,1.11,1.29,1389300.0],["2002-10-04",1.28,1.44,1.27,1.33,725200.0],["2002-10-07",1.35,1.39,1.12,1.16,508900.0],["2002-10-08",1.2,1.27,1.05,1.18,760400.0],["2002-10-09",1.12,1.18,1.01,1.03,455500.0],["2002-10-10",1.06,1.29,1.05,1.25,870600.0],["2002-10-11",1.3,1.48,1.23,1.23,1145900.0],["2002-10-14",1.25,1.38,1.2,1.38,351800.0],["2002-10-15",1.6,1.61,1.42,1.42,581600.0],["2002-10-16",1.37,1.4,1.23,1.28,450000.0],["2002-10-17",1.38,1.52,1.35,1.36,348000.0],["2002-10-18",1.38,1.4,1.25,1.28,523100.0],["2002-10-21",1.26,1.29,1.2,1.25,597100.0],["2002-10-22",1.25,1.28,1.21,1.23,621200.0],["2002-10-23",1.27,1.51,1.26,1.5,698200.0],["2002-10-24",1.35,1.7,1.33,1.5,782300.0],["2002-10-25",1.54,1.71,1.5,1.61,384300.0],["2002-10-28",1.7,1.85,1.67,1.71,763800.0],["2002-10-29",1.7,1.75,1.55,1.68,534400.0],["2002-10-30",1.7,1.85,1.63,1.79,404300.0],["2002-10-31",1.77,1.85,1.64,1.79,542100.0],["2002-11-01",1.71,1.93,1.68,1.93,524500.0],["2002-11-04",1.94,2.28,1.94,2.06,964200.0],["2002-11-05",2.04,2.05,1.87,1.97,420300.0],["2002-11-06",2.0,2.21,2.0,2.15,693200.0],["2002-11-07",2.12,2.23,2.1,2.11,341800.0],["2002-11-08",2.1,2.23,1.88,1.98,472500.0],["2002-11-11",2.01,2.14,1.75,1.75,384800.0],["2002-11-12",1.84,1.97,1.82,1.93,331400.0],["2002-11-13",1.89,2.0,1.8,1.92,673200.0],["2002-11-14",1.93,2.2,1.92,2.2,716400.0],["2002-11-15",2.1,2.3,2.09,2.29,547600.0],["2002-11-18",2.3,2.4,2.15,2.3,424200.0],["2002-11-19",2.33,2.36,2.16,2.18,310800.0],["2002-11-20",2.19,2.45,2.1,2.43,620100.0],["2002-11-21",2.54,2.8,2.49,2.64,1417900.0],["2002-11-22",2.6,2.67,2.5,2.51,560800.0],["2002-11-25",2.59,2.99,2.57,2.94,979900.0],["2002-11-26",2.93,2.99,2.68,2.98,1303700.0],["2002-11-27",2.98,3.26,2.98,3.25,1013200.0],["2002-11-29",3.23,3.3,3.15,3.15,425400.0],["2002-12-02",3.45,3.52,3.15,3.47,1106100.0],["2002-12-03",3.48,3.5,3.05,3.09,1100300.0],["2002-12-04",2.69,3.1,2.69,3.0,1300700.0],["2002-12-05",3.04,3.13,2.92,3.01,374700.0],["2002-12-06",2.91,2.98,2.72,2.9,389600.0],["2002-12-09",2.85,2.87,2.51,2.51,532600.0],["2002-12-10",2.54,2.94,2.49,2.94,674900.0],["2002-12-11",2.92,3.03,2.76,2.87,454900.0],["2002-12-12",2.88,3.0,2.7,2.73,317000.0],["2002-12-13",2.73,2.74,2.6,2.63,330800.0],["2002-12-16",2.62,2.77,2.61,2.73,207200.0],["2002-12-17",2.78,2.78,2.56,2.6,213900.0],["2002-12-18",2.5,2.52,2.25,2.26,627600.0],["2002-12-19",2.26,2.5,2.25,2.4,516000.0],["2002-12-20",2.51,2.52,2.14,2.2,588600.0],["2002-12-23",2.21,2.3,2.13,2.23,316600.0],["2002-12-24",2.21,2.25,2.14,2.18,116000.0],["2002-12-26",2.23,2.39,2.2,2.21,271100.0],["2002-12-27",2.21,2.31,2.21,2.23,170000.0],["2002-12-30",2.22,2.27,2.17,2.2,352600.0],["2002-12-31",2.18,2.37,2.18,2.3,533700.0],["2003-01-02",2.3,2.65,2.3,2.64,466600.0],["2003-01-03",2.64,2.67,2.43,2.58,356400.0],["2003-01-06",2.69,2.86,2.6,2.86,451300.0],["2003-01-07",2.9,3.0,2.64,2.82,479100.0],["2003-01-08",2.77,2.79,2.63,2.63,206500.0],["2003-01-09",2.64,2.97,2.62,2.74,878600.0],["2003-01-10",2.8,3.48,2.78,3.46,1820900.0],["2003-01-13",3.69,3.98,3.51,3.8,2369000.0],["2003-01-14",3.8,3.98,3.7,3.84,730700.0],["2003-01-15",3.83,3.95,3.6,3.85,1044200.0],["2003-01-16",3.85,4.2,3.85,4.17,1360500.0],["2003-01-17",4.08,4.11,3.45,3.77,1262000.0],["2003-01-21",3.67,3.76,3.39,3.45,1148600.0],["2003-01-22",3.46,3.86,3.45,3.59,946600.0],["2003-01-23",3.9,4.02,3.7,4.01,1266300.0],["2003-01-24",3.97,4.02,3.75,3.86,727900.0],["2003-01-27",3.86,3.86,3.4,3.46,760600.0],["2003-01-28",3.6,3.83,3.46,3.7,566400.0],["2003-01-29",3.86,4.36,3.61,4.25,1490000.0],["2003-01-30",4.59,4.66,4.01,4.08,1516000.0],["2003-01-31",4.05,4.35,3.98,4.22,715700.0],["2003-02-03",4.22,4.56,4.22,4.28,642400.0],["2003-02-04",4.28,4.32,3.84,3.92,713300.0],["2003-02-05",3.97,4.3,3.97,4.26,614500.0],["2003-02-06",4.28,4.31,4.05,4.13,335900.0],["2003-02-07",4.17,4.29,3.93,3.99,613000.0],["2003-02-10",3.99,4.21,3.81,3.84,1036000.0],["2003-02-11",3.96,4.02,3.72,3.78,943400.0],["2003-02-12",3.71,3.86,3.71,3.82,385400.0],["2003-02-13",3.81,3.83,3.5,3.52,860300.0],["2003-02-14",3.57,3.89,3.57,3.81,604900.0],["2003-02-18",3.87,4.01,3.75,3.95,834000.0],["2003-02-19",3.96,4.1,3.92,4.03,346000.0],["2003-02-20",4.05,4.08,3.87,3.95,220200.0],["2003-02-21",3.87,4.04,3.69,3.92,252900.0],["2003-02-24",3.9,3.9,3.79,3.79,187400.0],["2003-02-25",3.77,4.0,3.65,3.98,278700.0],["2003-02-26",3.94,4.0,3.85,3.92,137400.0],["2003-02-27",3.92,4.0,3.85,3.85,226400.0],["2003-02-28",3.85,3.95,3.85,3.88,165900.0],["2003-03-03",3.95,3.98,3.85,3.95,159100.0],["2003-03-04",3.95,3.95,3.8,3.85,203900.0],["2003-03-05",3.84,3.85,3.65,3.81,281200.0],["2003-03-06",3.76,3.77,3.55,3.57,291800.0],["2003-03-07",3.57,3.57,3.3,3.39,598600.0],["2003-03-10",3.31,3.35,2.92,2.95,906800.0],["2003-03-11",2.95,3.07,2.85,2.9,348500.0],["2003-03-12",2.85,2.94,2.75,2.9,360000.0],["2003-03-13",2.96,3.17,2.95,3.12,395600.0],["2003-03-14",3.17,3.31,3.16,3.3,447800.0],["2003-03-17",3.22,3.49,3.09,3.4,372700.0],["2003-03-18",3.37,3.51,3.35,3.5,224300.0],["2003-03-19",3.5,3.54,3.24,3.43,200800.0],["2003-03-20",3.39,3.64,3.3,3.54,242600.0],["2003-03-21",3.6,3.86,3.58,3.84,729300.0],["2003-03-24",3.72,3.81,3.63,3.76,420200.0],["2003-03-25",3.74,3.95,3.74,3.92,267900.0],["2003-03-26",4.03,4.03,3.87,3.9,262100.0],["2003-03-27",3.81,3.82,3.67,3.74,257400.0],["2003-03-28",3.71,3.72,3.42,3.45,409200.0],["2003-03-31",3.39,3.49,3.27,3.33,423900.0],["2003-04-01",3.4,3.52,3.35,3.44,345900.0],["2003-04-02",3.65,3.66,3.51,3.54,435800.0],["2003-04-03",3.63,3.75,3.56,3.7,232300.0],["2003-04-04",3.69,3.84,3.56,3.73,323900.0],["2003-04-07",3.87,4.0,3.85,3.87,487100.0],["2003-04-08",3.97,3.97,3.78,3.84,246300.0],["2003-04-09",3.99,4.25,3.94,4.15,1027600.0],["2003-04-10",4.13,4.27,4.02,4.05,510100.0],["2003-04-11",4.1,4.36,4.1,4.32,738200.0],["2003-04-14",4.39,4.98,4.29,4.97,1566500.0],["2003-04-15",4.98,5.14,4.8,5.0,1097600.0],["2003-04-16",5.09,5.18,4.85,4.99,656300.0],["2003-04-17",4.93,5.06,4.91,5.0,456500.0],["2003-04-21",4.94,5.0,4.8,4.91,362700.0],["2003-04-22",4.91,4.96,4.69,4.9,452800.0],["2003-04-23",4.89,5.0,4.75,4.96,391200.0],["2003-04-24",4.9,5.03,4.42,4.44,1157500.0],["2003-04-25",3.84,3.9,3.34,3.38,2217700.0],["2003-04-28",3.43,3.66,3.39,3.52,729100.0],["2003-04-29",3.53,3.63,3.45,3.48,570600.0],["2003-04-30",3.51,3.64,3.44,3.47,273200.0],["2003-05-01",3.49,3.55,3.28,3.49,195400.0],["2003-05-02",3.5,3.9,3.49,3.82,484600.0],["2003-05-05",3.96,4.12,3.86,4.01,592900.0],["2003-05-06",4.11,4.18,4.02,4.09,536100.0],["2003-05-07",4.13,4.15,3.75,3.81,500100.0],["2003-05-08",3.66,3.85,3.65,3.76,303800.0],["2003-05-09",3.86,4.0,3.76,3.96,264200.0],["2003-05-12",3.99,4.11,3.98,4.05,269800.0],["2003-05-13",4.02,4.05,3.81,4.0,343000.0],["2003-05-14",3.99,4.1,3.94,4.05,429400.0],["2003-05-15",4.08,4.5,4.08,4.5,697700.0],["2003-05-16",4.33,4.5,4.12,4.16,493900.0],["2003-05-19",4.15,4.16,3.75,3.77,705200.0],["2003-05-20",3.82,3.95,3.64,3.75,391500.0],["2003-05-21",3.87,3.94,3.77,3.89,241900.0],["2003-05-22",3.92,4.11,3.85,3.99,349100.0],["2003-05-23",3.99,4.09,3.96,3.96,283100.0],["2003-05-27",3.97,4.25,3.96,4.16,607700.0],["2003-05-28",4.17,4.35,4.16,4.3,512000.0],["2003-05-29",4.3,4.6,4.21,4.53,1300000.0],["2003-05-30",4.62,4.78,4.61,4.65,846300.0],["2003-06-02",4.82,5.0,4.53,4.71,1157000.0],["2003-06-03",4.71,4.97,4.71,4.73,337000.0],["2003-06-04",4.74,4.9,4.71,4.85,449900.0],["2003-06-05",4.83,5.2,4.72,4.95,819900.0],["2003-06-06",5.15,5.43,5.03,5.11,1330800.0],["2003-06-09",5.16,5.2,4.57,4.59,836200.0],["2003-06-10",4.61,4.89,4.61,4.81,368400.0],["2003-06-11",4.7,5.01,4.65,4.86,417300.0],["2003-06-12",4.88,5.0,4.81,4.84,545100.0],["2003-06-13",4.81,4.85,4.35,4.55,655300.0],["2003-06-16",4.48,4.69,4.39,4.42,719900.0],["2003-06-17",4.57,4.58,4.31,4.45,430900.0],["2003-06-18",4.46,4.75,4.43,4.58,520900.0],["2003-06-19",4.59,4.74,4.47,4.49,380100.0],["2003-06-20",4.43,4.62,4.35,4.39,293400.0],["2003-06-23",4.46,4.46,4.04,4.05,479200.0],["2003-06-24",4.04,4.2,3.97,4.05,394300.0],["2003-06-25",4.05,4.2,3.91,3.98,383500.0],["2003-06-26",4.05,4.24,4.0,4.24,351500.0],["2003-06-27",4.21,4.4,4.06,4.12,294900.0],["2003-06-30",4.24,4.24,4.05,4.07,281700.0],["2003-07-01",4.06,4.26,3.96,4.1,235400.0],["2003-07-02",4.08,4.5,4.08,4.49,686300.0],["2003-07-03",4.41,4.59,4.36,4.41,281700.0],["2003-07-07",4.51,4.65,4.45,4.65,322800.0],["2003-07-08",4.61,4.7,4.55,4.6,255200.0],["2003-07-09",4.61,4.68,4.51,4.64,291800.0],["2003-07-10",4.56,4.7,4.36,4.6,572100.0],["2003-07-11",4.58,4.74,4.58,4.64,224600.0],["2003-07-14",4.62,4.77,4.4,4.54,458300.0],["2003-07-15",4.47,4.5,4.4,4.48,346300.0],["2003-07-16",4.47,4.51,4.39,4.42,272200.0],["2003-07-17",4.39,4.5,3.99,4.01,658200.0],["2003-07-18",3.92,4.05,3.66,3.82,966000.0],["2003-07-21",3.81,3.85,3.62,3.63,459600.0],["2003-07-22",3.69,3.94,3.67,3.8,366600.0],["2003-07-23",3.81,3.81,3.62,3.8,292200.0],["2003-07-24",3.79,3.99,3.73,3.87,383600.0],["2003-07-25",3.86,3.96,3.77,3.82,312200.0],["2003-07-28",3.88,3.99,3.81,3.88,322600.0],["2003-07-29",3.87,3.9,3.8,3.83,168600.0],["2003-07-30",3.86,3.89,3.69,3.81,329600.0],["2003-07-31",3.81,3.96,3.77,3.96,755900.0],["2003-08-01",3.95,3.97,3.79,3.96,412700.0],["2003-08-04",3.93,3.93,3.75,3.89,214800.0],["2003-08-05",3.76,3.8,3.62,3.63,284800.0],["2003-08-06",3.62,3.71,3.25,3.25,611800.0],["2003-08-07",3.28,3.4,3.18,3.29,335100.0],["2003-08-08",3.31,3.4,3.29,3.33,163300.0],["2003-08-11",3.31,3.45,3.26,3.44,216700.0],["2003-08-12",3.4,3.53,3.38,3.53,212500.0],["2003-08-13",3.55,3.63,3.45,3.62,160100.0],["2003-08-14",3.61,3.73,3.5,3.73,230000.0],["2003-08-15",3.77,3.88,3.61,3.72,196400.0],["2003-08-18",3.76,3.88,3.65,3.88,242100.0],["2003-08-19",3.85,3.95,3.77,3.85,351000.0],["2003-08-20",3.84,3.84,3.67,3.69,542900.0],["2003-08-21",3.67,3.86,3.67,3.86,483400.0],["2003-08-22",3.84,3.94,3.67,3.73,259600.0],["2003-08-25",3.65,3.81,3.65,3.65,297200.0],["2003-08-26",3.65,3.75,3.5,3.74,451600.0],["2003-08-27",3.8,4.25,3.72,4.22,1931800.0],["2003-08-28",4.29,4.4,4.09,4.25,470100.0],["2003-08-29",4.23,4.4,4.23,4.3,345600.0],["2003-09-02",4.35,4.7,4.33,4.66,600800.0],["2003-09-03",4.74,4.88,4.46,4.6,661200.0],["2003-09-04",4.59,4.7,4.48,4.61,460700.0],["2003-09-05",4.6,4.85,4.57,4.58,468400.0],["2003-09-08",4.6,4.95,4.57,4.95,811800.0],["2003-09-09",4.91,4.96,4.71,4.75,431600.0],["2003-09-10",4.45,4.55,4.2,4.5,921400.0],["2003-09-11",4.55,4.59,4.37,4.47,315000.0],["2003-09-12",4.54,4.7,4.4,4.6,469000.0],["2003-09-15",4.61,4.75,4.49,4.6,358200.0],["2003-09-16",4.59,4.75,4.59,4.71,293300.0],["2003-09-17",5.19,5.81,5.1,5.67,4621900.0],["2003-09-18",5.69,5.85,5.5,5.8,1548900.0],["2003-09-19",5.7,6.15,5.65,6.11,1405800.0],["2003-09-22",5.95,6.65,5.62,6.62,2121100.0],["2003-09-23",6.54,6.83,6.33,6.72,1753800.0],["2003-09-24",6.75,6.85,6.16,6.2,1733100.0],["2003-09-25",6.2,6.32,5.8,5.85,904700.0],["2003-09-26",5.74,5.85,5.46,5.48,1129900.0],["2003-09-29",5.44,6.13,5.44,5.96,1154200.0],["2003-09-30",6.1,6.49,5.8,6.26,1689800.0],["2003-10-01",6.27,6.75,6.25,6.72,1415900.0],["2003-10-02",6.69,7.28,6.6,7.05,1759600.0],["2003-10-03",7.29,7.36,7.11,7.16,1103200.0],["2003-10-06",7.25,7.5,7.16,7.35,864400.0],["2003-10-07",7.33,7.89,7.27,7.89,1549800.0],["2003-10-08",7.9,7.96,7.65,7.65,827700.0],["2003-10-09",7.74,8.04,7.61,7.75,1077300.0],["2003-10-10",7.79,7.99,7.71,7.78,525500.0],["2003-10-13",7.83,8.3,7.8,8.09,879800.0],["2003-10-14",8.15,8.39,8.1,8.2,762900.0],["2003-10-15",8.35,8.55,8.09,8.15,1164800.0],["2003-10-16",8.13,8.79,8.13,8.33,3046100.0],["2003-10-17",8.1,8.47,7.84,7.99,1783000.0],["2003-10-20",8.03,8.28,8.02,8.2,752400.0],["2003-10-21",8.21,8.67,8.17,8.65,1024100.0],["2003-10-22",8.58,8.65,8.25,8.25,731700.0],["2003-10-23",8.13,8.13,7.6,7.65,1611900.0],["2003-10-24",7.42,7.47,7.12,7.2,1494300.0],["2003-10-27",7.43,7.5,7.28,7.42,816300.0],["2003-10-28",7.35,7.77,7.31,7.75,1103000.0],["2003-10-29",7.5,8.45,7.5,8.35,4914200.0],["2003-10-30",8.37,8.52,7.79,7.96,1723300.0],["2003-10-31",7.96,8.13,7.75,7.75,794000.0],["2003-11-03",7.94,8.23,7.94,8.2,934300.0],["2003-11-04",8.19,8.67,8.1,8.62,1301300.0],["2003-11-05",8.7,9.2,8.4,9.04,2608800.0],["2003-11-06",9.14,9.15,8.77,9.08,1331600.0],["2003-11-07",9.22,9.35,8.91,8.97,1187500.0],["2003-11-10",8.92,9.08,8.56,8.59,868600.0],["2003-11-11",8.52,8.54,8.15,8.21,825900.0],["2003-11-12",8.2,8.89,8.18,8.85,870600.0],["2003-11-13",8.69,8.96,8.6,8.95,797500.0],["2003-11-14",8.95,9.0,8.51,8.59,986900.0],["2003-11-17",8.41,8.45,7.98,8.33,1417900.0],["2003-11-18",8.4,8.6,8.05,8.05,707300.0],["2003-11-19",8.14,8.33,7.94,7.98,1131200.0],["2003-11-20",7.87,8.04,7.75,7.98,915300.0],["2003-11-21",8.05,8.1,7.9,8.05,525700.0],["2003-11-24",7.99,8.48,7.99,8.47,595200.0],["2003-11-25",8.54,8.71,8.21,8.38,880600.0],["2003-11-26",8.37,8.58,8.33,8.51,478300.0],["2003-11-28",8.35,8.69,8.34,8.64,327800.0],["2003-12-01",8.75,8.88,8.47,8.86,846000.0],["2003-12-02",8.82,8.89,8.5,8.75,959100.0],["2003-12-03",8.77,8.85,8.12,8.21,1106700.0],["2003-12-04",8.29,8.34,7.87,8.07,1235600.0],["2003-12-05",7.96,7.96,7.48,7.48,1336800.0],["2003-12-08",7.88,7.9,7.36,7.57,1311100.0],["2003-12-09",7.76,7.76,7.24,7.39,1217800.0],["2003-12-10",7.4,7.4,6.61,6.73,1101900.0],["2003-12-11",6.82,7.45,6.78,7.32,1749100.0],["2003-12-12",7.35,7.36,7.05,7.18,1359900.0],["2003-12-15",7.46,7.74,7.11,7.14,1158300.0],["2003-12-16",7.19,7.28,6.75,6.82,1627200.0],["2003-12-17",7.04,7.04,6.75,6.79,840400.0],["2003-12-18",6.8,7.05,6.79,6.96,759100.0],["2003-12-19",6.9,7.31,6.83,7.29,1211400.0],["2003-12-22",7.23,7.67,7.18,7.34,1437600.0],["2003-12-23",7.3,7.6,7.26,7.6,481800.0],["2003-12-24",7.57,7.6,7.34,7.36,181500.0],["2003-12-26",7.35,7.48,7.32,7.45,116300.0],["2003-12-29",7.36,7.59,7.35,7.51,484100.0],["2003-12-30",7.41,7.65,7.4,7.62,491500.0],["2003-12-31",7.62,7.8,7.25,7.25,914200.0],["2004-01-02",7.58,7.76,7.35,7.65,877500.0],["2004-01-05",7.54,7.97,7.4,7.95,1458900.0],["2004-01-06",7.94,8.34,7.93,7.97,1601500.0],["2004-01-07",8.02,8.83,8.02,8.78,2509500.0],["2004-01-08",8.74,9.39,8.46,9.36,2964100.0],["2004-01-09",9.2,9.69,8.85,9.23,1688700.0],["2004-01-12",9.22,9.68,9.14,9.67,1155500.0],["2004-01-13",9.68,9.75,8.71,8.93,2824000.0],["2004-01-14",9.01,9.19,8.62,8.92,1663600.0],["2004-01-15",8.91,9.25,8.65,9.23,1392600.0],["2004-01-16",9.31,9.52,9.18,9.29,1820800.0],["2004-01-20",9.51,9.95,9.21,9.95,1635300.0],["2004-01-21",9.93,9.95,9.2,9.31,1565900.0],["2004-01-22",9.27,9.3,8.6,8.75,1681900.0],["2004-01-23",9.15,10.0,8.98,9.85,4417200.0],["2004-01-26",9.94,10.39,9.47,10.28,3432400.0],["2004-01-27",10.41,10.82,10.03,10.04,2336600.0],["2004-01-28",10.75,11.13,10.48,10.82,4406800.0],["2004-01-29",10.79,10.81,9.94,10.45,3086200.0],["2004-01-30",10.5,10.98,10.25,10.59,2028100.0],["2004-02-02",10.75,11.35,10.48,10.92,2255400.0],["2004-02-03",10.97,11.44,10.94,11.29,2573000.0],["2004-02-04",11.0,11.26,10.45,10.57,2718600.0],["2004-02-05",10.69,10.89,10.25,10.48,1257100.0],["2004-02-06",10.79,11.2,10.58,11.2,1460600.0],["2004-02-09",11.25,11.79,10.95,11.57,2106200.0],["2004-02-10",11.52,11.92,11.35,11.92,1339800.0],["2004-02-11",11.98,12.37,11.7,12.08,1715200.0],["2004-02-12",12.16,12.7,12.12,12.32,1587800.0],["2004-02-13",12.48,12.69,12.22,12.35,1621000.0],["2004-02-17",12.51,12.88,12.46,12.8,1388500.0],["2004-02-18",12.91,13.25,12.81,13.15,1581800.0],["2004-02-19",13.55,13.75,12.3,12.61,2628100.0],["2004-02-20",12.19,12.44,11.2,11.8,3027000.0],["2004-02-23",11.79,11.8,10.93,11.03,1904500.0],["2004-02-24",10.95,11.34,10.5,11.18,1877100.0],["2004-02-25",11.16,11.8,11.15,11.74,1461900.0],["2004-02-26",11.67,12.09,11.51,11.92,1209600.0],["2004-02-27",11.98,12.25,11.67,12.21,1910000.0],["2004-03-01",12.4,12.45,12.09,12.16,1068700.0],["2004-03-02",12.18,12.36,11.61,11.75,1106700.0],["2004-03-03",11.63,11.81,11.33,11.53,1458200.0],["2004-03-04",11.56,12.17,11.51,12.05,1000700.0],["2004-03-05",11.91,12.35,11.4,12.1,989100.0],["2004-03-08",11.96,12.33,11.16,11.28,1062800.0],["2004-03-09",11.34,11.45,10.69,10.83,1124100.0],["2004-03-10",10.84,11.23,10.53,10.58,822400.0],["2004-03-11",10.51,10.95,10.05,10.55,1583200.0],["2004-03-12",10.77,11.25,10.71,11.1,1403700.0],["2004-03-15",10.72,10.81,9.96,10.0,1719500.0],["2004-03-16",10.66,10.8,8.35,8.98,5243700.0],["2004-03-17",9.25,9.65,9.12,9.5,2941300.0],["2004-03-18",9.48,9.5,8.6,8.98,3370300.0],["2004-03-19",9.14,9.26,8.65,8.74,1850100.0],["2004-03-22",8.68,8.7,8.15,8.51,1991600.0],["2004-03-23",8.86,8.9,8.31,8.39,1228300.0],["2004-03-24",8.4,8.65,8.25,8.28,1313900.0],["2004-03-25",8.52,9.1,8.3,9.09,2225400.0],["2004-03-26",9.05,10.08,9.05,9.75,3212200.0],["2004-03-29",9.83,10.18,9.55,9.78,1470100.0],["2004-03-30",9.65,9.82,9.41,9.75,960400.0],["2004-03-31",9.7,9.9,9.58,9.71,1046200.0],["2004-04-01",9.79,9.88,9.62,9.8,1001400.0],["2004-04-02",10.26,10.26,9.88,9.99,1319900.0],["2004-04-05",10.0,10.55,9.94,10.51,968000.0],["2004-04-06",10.4,10.41,10.1,10.2,937700.0],["2004-04-07",10.1,10.28,9.87,10.26,737900.0],["2004-04-08",10.4,10.5,10.08,10.09,576900.0],["2004-04-12",10.1,10.4,9.98,10.09,446100.0],["2004-04-13",10.1,10.11,9.31,9.52,1243000.0],["2004-04-14",9.44,9.75,9.27,9.49,602000.0],["2004-04-15",9.49,9.5,8.73,8.83,1349700.0],["2004-04-16",8.85,8.9,8.52,8.62,1182300.0],["2004-04-19",8.72,8.72,8.41,8.69,1466600.0],["2004-04-20",8.76,8.95,8.17,8.24,984500.0],["2004-04-21",8.27,8.75,8.21,8.69,1028300.0],["2004-04-22",8.7,8.7,7.91,8.4,3019800.0],["2004-04-23",8.48,8.71,8.12,8.37,2286400.0],["2004-04-26",8.41,8.65,8.24,8.32,670900.0],["2004-04-27",8.34,8.41,7.85,8.02,824300.0],["2004-04-28",8.02,8.02,7.5,7.66,1205200.0],["2004-04-29",7.62,7.64,6.79,6.9,1878000.0],["2004-04-30",7.01,7.15,6.55,6.58,1656200.0],["2004-05-03",6.62,7.06,6.34,6.64,1635800.0],["2004-05-04",6.68,7.35,6.63,7.05,1211700.0],["2004-05-05",7.2,7.48,7.09,7.09,1121700.0],["2004-05-06",6.99,7.0,6.4,6.44,1884900.0],["2004-05-07",6.42,6.8,6.3,6.31,1401500.0],["2004-05-10",6.28,6.31,5.6,5.6,2513600.0],["2004-05-11",5.72,6.12,5.71,6.1,2040700.0],["2004-05-12",6.13,6.19,5.75,6.11,1276600.0],["2004-05-13",6.15,6.25,5.87,6.0,1268800.0],["2004-05-14",6.16,6.19,5.85,5.87,1241300.0],["2004-05-17",5.8,5.85,5.52,5.63,967200.0],["2004-05-18",5.7,5.93,5.56,5.67,1085700.0],["2004-05-19",5.79,5.97,5.7,5.77,1459800.0],["2004-05-20",5.82,5.91,5.53,5.57,929100.0],["2004-05-21",5.67,5.75,5.28,5.33,1881500.0],["2004-05-24",5.43,5.55,5.4,5.51,1876800.0],["2004-05-25",5.54,5.69,5.46,5.69,1558600.0],["2004-05-26",5.78,6.4,5.73,6.4,2588700.0],["2004-05-27",6.48,6.61,6.26,6.41,1629000.0],["2004-05-28",6.4,6.45,6.25,6.39,751800.0],["2004-06-01",6.4,6.48,6.12,6.42,906100.0],["2004-06-02",6.67,6.77,6.55,6.62,1817600.0],["2004-06-03",6.55,6.65,6.25,6.25,1064500.0],["2004-06-04",6.4,6.6,6.34,6.51,907400.0],["2004-06-07",6.73,6.9,6.56,6.9,1401800.0],["2004-06-08",6.94,7.01,6.75,6.89,750700.0],["2004-06-09",6.91,6.93,6.54,6.55,768000.0],["2004-06-10",6.67,6.75,6.46,6.58,804500.0],["2004-06-14",6.59,6.6,6.26,6.26,810300.0],["2004-06-15",6.42,6.7,6.4,6.61,730700.0],["2004-06-16",6.73,6.73,6.4,6.58,492600.0],["2004-06-17",6.56,6.62,6.3,6.42,507500.0],["2004-06-18",6.37,6.65,6.2,6.45,758000.0],["2004-06-21",6.53,6.57,6.25,6.3,531800.0],["2004-06-22",6.36,6.58,6.18,6.54,777400.0],["2004-06-23",6.47,6.99,6.46,6.95,1226600.0],["2004-06-24",6.99,7.35,6.95,7.29,1700600.0],["2004-06-25",7.31,7.74,7.25,7.55,1595800.0],["2004-06-28",8.12,8.19,7.7,7.74,2208800.0],["2004-06-29",7.8,8.27,7.71,8.21,2124600.0],["2004-06-30",8.28,8.68,8.0,8.51,3134500.0],["2004-07-01",8.25,8.35,7.41,7.42,2697000.0],["2004-07-02",7.34,7.49,7.05,7.46,1369600.0],["2004-07-06",7.41,7.46,6.72,6.76,1837800.0],["2004-07-07",6.73,7.03,6.72,6.76,703100.0],["2004-07-08",6.62,7.07,6.62,6.75,1238900.0],["2004-07-09",6.98,7.3,6.81,6.94,1307000.0],["2004-07-12",6.88,7.05,6.63,6.7,938500.0],["2004-07-13",6.74,6.9,6.67,6.68,1023200.0],["2004-07-14",6.58,6.95,6.33,6.75,1526600.0],["2004-07-15",6.96,7.24,6.87,6.95,1266500.0],["2004-07-16",7.04,7.19,6.7,6.74,843900.0],["2004-07-19",6.75,6.93,6.53,6.8,934200.0],["2004-07-20",6.85,7.03,6.61,6.99,1032900.0],["2004-07-21",7.08,7.2,6.44,6.44,1245100.0],["2004-07-22",6.44,6.75,6.19,6.56,1357400.0],["2004-07-23",6.41,6.91,6.0,6.52,1885500.0],["2004-07-26",6.51,6.83,6.15,6.34,1255500.0],["2004-07-27",6.34,6.53,6.18,6.45,1295600.0],["2004-07-28",6.47,6.49,6.13,6.33,928800.0],["2004-07-29",6.46,6.68,6.3,6.61,1007500.0],["2004-07-30",6.52,6.78,6.45,6.51,772800.0],["2004-08-02",6.51,6.6,6.3,6.45,807000.0],["2004-08-03",6.41,6.45,6.13,6.21,893500.0],["2004-08-04",6.18,6.35,6.01,6.14,875100.0],["2004-08-05",6.16,6.21,5.84,5.92,791800.0],["2004-08-06",5.87,5.89,5.6,5.66,1181400.0],["2004-08-09",5.64,5.81,5.35,5.48,817100.0],["2004-08-10",5.48,5.69,5.35,5.57,1230700.0],["2004-08-11",5.34,5.38,4.86,5.28,1695700.0],["2004-08-12",5.14,5.24,5.02,5.02,832200.0],["2004-08-13",4.99,5.19,4.86,4.96,822200.0],["2004-08-16",5.01,5.38,5.01,5.31,1148000.0],["2004-08-17",5.47,5.49,5.21,5.32,831100.0],["2004-08-18",5.33,5.6,5.18,5.6,1261500.0],["2004-08-19",5.55,5.79,5.45,5.73,815100.0],["2004-08-20",5.7,5.95,5.6,5.89,618900.0],["2004-08-23",5.98,6.0,5.65,5.7,702700.0],["2004-08-24",5.76,5.94,5.69,5.75,938700.0],["2004-08-25",5.82,6.08,5.53,6.03,931000.0],["2004-08-26",6.07,6.15,5.93,5.94,650800.0],["2004-08-27",5.91,6.03,5.86,5.99,555200.0],["2004-08-30",5.99,6.0,5.85,5.86,553400.0],["2004-08-31",5.86,5.96,5.68,5.93,609900.0],["2004-09-01",6.02,6.45,5.83,5.89,1124700.0],["2004-09-02",5.91,6.06,5.73,6.01,543800.0],["2004-09-03",6.01,6.03,5.8,5.88,526200.0],["2004-09-07",5.98,6.2,5.91,6.11,898200.0],["2004-09-08",5.97,6.19,5.91,5.91,789200.0],["2004-09-09",6.09,6.18,5.85,6.11,1082000.0],["2004-09-10",6.11,6.42,6.0,6.35,950900.0],["2004-09-13",6.45,6.53,6.35,6.44,807200.0],["2004-09-14",6.35,6.43,6.16,6.34,944200.0],["2004-09-15",6.29,6.3,6.07,6.12,692500.0],["2004-09-16",6.2,6.36,6.12,6.27,590600.0],["2004-09-17",6.34,6.55,6.07,6.38,910200.0],["2004-09-20",6.38,6.55,6.27,6.4,778300.0],["2004-09-21",6.51,6.51,6.32,6.39,1218900.0],["2004-09-22",6.35,6.36,6.23,6.34,1296800.0],["2004-09-23",6.25,6.64,6.2,6.54,1292300.0],["2004-09-24",6.54,6.67,6.41,6.41,499000.0],["2004-09-27",6.3,6.57,6.3,6.4,737100.0],["2004-09-28",6.41,6.55,6.36,6.55,897900.0],["2004-09-29",6.51,6.69,6.47,6.57,1344800.0],["2004-09-30",6.63,6.78,6.48,6.65,1048300.0],["2004-10-01",6.71,6.89,6.65,6.85,1054300.0],["2004-10-04",6.9,7.14,6.88,7.0,1266200.0],["2004-10-05",7.0,7.1,6.92,6.96,552200.0],["2004-10-06",6.96,7.34,6.9,7.24,989900.0],["2004-10-07",7.32,7.4,7.15,7.16,954100.0],["2004-10-08",7.22,7.29,6.94,7.15,1300000.0],["2004-10-11",7.17,7.17,6.96,7.13,553700.0],["2004-10-12",6.06,7.16,6.02,6.91,5926700.0],["2004-10-13",6.9,7.07,6.87,6.95,1781300.0],["2004-10-14",6.95,7.02,6.71,6.87,888300.0],["2004-10-15",6.85,7.31,6.84,7.22,1547500.0],["2004-10-18",7.19,7.48,7.07,7.39,921500.0],["2004-10-19",7.5,7.72,7.27,7.34,1187200.0],["2004-10-20",7.29,7.44,7.2,7.35,762900.0],["2004-10-21",7.37,7.94,7.35,7.9,1196400.0],["2004-10-22",7.99,8.27,7.8,7.98,1954100.0],["2004-10-25",8.03,8.23,7.94,8.18,1129300.0],["2004-10-26",8.22,8.76,8.16,8.7,1946200.0],["2004-10-27",8.66,9.11,8.45,8.64,2320100.0],["2004-10-28",8.53,8.6,8.3,8.36,1438700.0],["2004-10-29",8.37,8.41,8.15,8.32,1103400.0],["2004-11-01",8.1,8.58,8.1,8.45,870100.0],["2004-11-02",8.44,8.72,8.4,8.56,1414100.0],["2004-11-03",8.75,8.85,8.63,8.68,1330600.0],["2004-11-04",8.61,8.64,8.43,8.56,762900.0],["2004-11-05",8.66,8.9,8.5,8.84,1250300.0],["2004-11-08",8.67,8.85,8.56,8.67,907400.0],["2004-11-09",8.65,8.78,8.56,8.65,576300.0],["2004-11-10",8.71,8.71,8.53,8.57,656200.0],["2004-11-11",8.57,8.68,8.39,8.59,1049600.0],["2004-11-12",8.65,8.8,8.55,8.77,692000.0],["2004-11-15",8.59,8.66,8.47,8.5,1116000.0],["2004-11-16",8.38,8.42,7.95,7.99,2018000.0],["2004-11-17",8.18,8.27,8.1,8.27,1389000.0],["2004-11-18",8.12,8.24,8.02,8.12,890700.0],["2004-11-19",8.06,8.12,7.56,7.69,1175200.0],["2004-11-22",7.72,7.79,7.57,7.72,951100.0],["2004-11-23",7.82,8.08,7.76,7.83,1505700.0],["2004-11-24",7.78,8.1,7.71,7.86,965900.0],["2004-11-26",7.85,7.93,7.72,7.73,346200.0],["2004-11-29",7.71,7.89,7.6,7.68,1199600.0],["2004-11-30",7.74,7.92,7.67,7.77,1082300.0],["2004-12-01",7.9,8.3,7.85,8.3,1521700.0],["2004-12-02",8.35,8.38,8.2,8.26,859700.0],["2004-12-03",8.37,8.37,8.1,8.32,1094900.0],["2004-12-06",8.4,8.49,8.2,8.33,1306700.0],["2004-12-07",8.34,8.45,8.02,8.15,1351100.0],["2004-12-08",8.1,8.34,8.06,8.28,1519300.0],["2004-12-09",8.22,8.22,7.69,7.93,2201400.0],["2004-12-10",7.82,7.9,7.62,7.69,1679800.0],["2004-12-13",7.8,7.81,7.5,7.66,1447300.0],["2004-12-14",7.7,7.7,7.41,7.55,1349500.0],["2004-12-15",7.56,7.65,7.46,7.55,1347700.0],["2004-12-16",7.51,7.77,7.51,7.62,1700600.0],["2004-12-17",7.62,7.66,7.45,7.6,1463000.0],["2004-12-20",7.61,7.71,7.21,7.37,1674300.0],["2004-12-21",7.4,7.65,7.38,7.6,1468200.0],["2004-12-22",7.51,8.19,7.49,8.06,2359400.0],["2004-12-23",8.11,8.26,8.02,8.21,1078200.0],["2004-12-27",8.22,8.4,8.22,8.32,1292100.0],["2004-12-28",8.33,8.39,8.15,8.26,560200.0],["2004-12-29",8.2,8.45,8.2,8.4,761500.0],["2004-12-30",8.39,8.48,8.37,8.39,491500.0],["2004-12-31",8.37,8.47,8.31,8.34,465200.0],["2005-01-03",8.4,8.65,8.12,8.14,1598900.0],["2005-01-04",8.44,8.58,8.28,8.38,1591600.0],["2005-01-05",8.35,8.4,7.84,7.99,1816000.0],["2005-01-06",8.05,8.19,7.75,7.98,846400.0],["2005-01-07",7.98,8.13,7.55,7.63,1376700.0],["2005-01-10",7.65,7.93,7.63,7.89,977800.0],["2005-01-11",8.05,8.06,7.22,7.5,976100.0],["2005-01-12",7.5,7.7,7.25,7.49,1181400.0],["2005-01-13",8.45,9.51,8.45,9.19,10709900.0],["2005-01-14",9.28,10.03,9.23,9.94,7918000.0],["2005-01-18",10.05,10.2,9.63,9.82,3744700.0],["2005-01-19",10.0,10.01,9.58,9.66,2900000.0],["2005-01-20",9.59,9.78,9.52,9.75,3048800.0],["2005-01-21",10.9,11.44,10.75,10.98,11681400.0],["2005-01-24",11.14,11.15,10.31,10.36,3858500.0],["2005-01-25",10.44,10.89,10.4,10.82,2136500.0],["2005-01-26",10.99,11.57,10.94,11.57,3509300.0],["2005-01-27",11.53,11.75,11.21,11.51,2407600.0],["2005-01-28",11.24,11.45,10.81,11.09,1982100.0],["2005-01-31",11.25,11.48,11.19,11.4,1509000.0],["2005-02-01",11.53,11.56,11.11,11.38,1674600.0],["2005-02-02",11.25,11.55,11.25,11.45,1001200.0],["2005-02-03",11.44,11.44,11.05,11.12,1472500.0],["2005-02-04",10.99,11.4,10.98,11.39,1226200.0],["2005-02-07",11.57,12.4,11.51,12.33,4599100.0],["2005-02-08",12.23,12.36,11.78,12.14,1566100.0],["2005-02-09",12.2,12.22,11.55,11.66,1562500.0],["2005-02-10",11.7,11.9,11.24,11.53,1405900.0],["2005-02-11",11.43,11.91,11.3,11.83,1010100.0],["2005-02-14",11.83,12.07,11.62,11.87,1298800.0],["2005-02-15",11.86,12.09,11.68,11.7,893600.0],["2005-02-16",11.66,11.9,11.61,11.85,941900.0],["2005-02-17",12.0,12.02,11.53,11.6,1660400.0],["2005-02-18",11.65,11.7,11.09,11.28,2794300.0],["2005-02-22",11.18,11.18,10.57,10.57,2188500.0],["2005-02-23",10.56,10.93,10.53,10.79,1885700.0],["2005-02-24",10.71,11.0,10.62,10.87,1111800.0],["2005-02-25",10.92,11.09,10.81,11.0,666500.0],["2005-02-28",10.95,11.15,10.91,10.95,1210700.0],["2005-03-01",10.93,10.93,10.58,10.69,1432400.0],["2005-03-02",10.7,10.9,10.57,10.78,961200.0],["2005-03-03",10.9,11.15,10.84,10.92,1045700.0],["2005-03-04",11.0,11.29,10.92,11.09,1133600.0],["2005-03-07",11.14,11.53,11.09,11.31,1211500.0],["2005-03-08",11.29,11.4,10.91,11.27,1504400.0],["2005-03-09",11.23,11.4,11.13,11.21,1069000.0],["2005-03-10",11.25,11.34,10.79,10.86,1247000.0],["2005-03-11",10.81,11.0,10.57,10.62,853300.0],["2005-03-14",10.7,10.75,9.83,10.14,3093900.0],["2005-03-15",10.15,10.24,9.8,9.85,1288400.0],["2005-03-16",9.85,10.08,9.82,9.92,1006600.0],["2005-03-17",9.98,9.99,9.63,9.69,1234100.0],["2005-03-18",9.75,9.75,9.13,9.32,2920800.0],["2005-03-21",9.38,9.43,9.18,9.24,1425600.0],["2005-03-22",9.25,9.47,9.2,9.28,1318000.0],["2005-03-23",9.21,9.45,9.06,9.29,1611400.0],["2005-03-24",9.35,9.8,9.3,9.67,1936300.0],["2005-03-28",9.75,10.07,9.7,9.97,2421700.0],["2005-03-29",9.99,10.35,9.73,9.77,2879000.0],["2005-03-30",9.83,10.06,9.82,10.02,1674800.0],["2005-03-31",10.0,10.05,9.16,9.56,2929200.0],["2005-04-01",9.65,9.95,9.26,9.55,2475000.0],["2005-04-04",9.48,9.55,9.28,9.43,1078900.0],["2005-04-05",9.27,9.5,9.11,9.19,1611200.0],["2005-04-06",9.33,9.42,9.07,9.1,1740400.0],["2005-04-07",9.13,9.54,9.1,9.49,1566400.0],["2005-04-08",9.5,9.52,9.17,9.23,690200.0],["2005-04-11",9.26,9.49,9.17,9.49,930500.0],["2005-04-12",9.49,9.61,9.25,9.55,1209100.0],["2005-04-13",9.54,9.98,9.37,9.42,2673300.0],["2005-04-14",9.44,9.52,9.16,9.25,1326900.0],["2005-04-15",9.22,9.22,8.84,8.9,2013600.0],["2005-04-18",8.86,9.24,8.79,9.1,1458400.0],["2005-04-19",9.15,9.55,9.15,9.46,906200.0],["2005-04-20",9.5,9.69,9.3,9.36,1512000.0],["2005-04-21",9.4,9.91,9.37,9.91,2258200.0],["2005-04-22",7.89,7.89,6.12,6.27,17920400.0],["2005-04-25",6.36,6.49,5.91,6.13,7292700.0],["2005-04-26",6.12,6.36,6.01,6.04,3306700.0],["2005-04-27",6.05,6.1,5.85,5.89,2238400.0],["2005-04-28",5.8,5.98,5.52,5.6,3748000.0],["2005-04-29",5.65,5.74,5.36,5.51,3522600.0],["2005-05-02",5.5,5.92,5.44,5.86,2975200.0],["2005-05-03",5.86,5.92,5.75,5.83,1259900.0],["2005-05-04",5.9,6.15,5.82,5.89,2030300.0],["2005-05-05",6.04,6.04,5.71,5.81,1447300.0],["2005-05-06",5.85,5.85,5.65,5.79,1158200.0],["2005-05-09",5.77,5.84,5.55,5.6,2132800.0],["2005-05-10",5.62,5.68,5.51,5.64,1451900.0],["2005-05-11",5.64,5.68,5.5,5.61,903700.0],["2005-05-12",5.64,5.69,5.53,5.57,930700.0],["2005-05-13",5.53,5.75,5.43,5.56,1431500.0],["2005-05-16",5.6,5.64,5.51,5.58,777600.0],["2005-05-17",5.6,5.75,5.55,5.62,767100.0],["2005-05-18",5.65,6.1,5.65,6.1,2474900.0],["2005-05-19",6.08,6.37,6.07,6.3,2065400.0],["2005-05-20",6.29,6.36,6.13,6.29,1406000.0],["2005-05-23",6.26,6.54,6.26,6.45,1372200.0],["2005-05-24",6.42,6.57,6.37,6.53,1252800.0],["2005-05-25",6.5,6.54,6.31,6.32,1419300.0],["2005-05-26",6.39,6.54,6.37,6.48,1286800.0],["2005-05-27",6.47,6.53,6.46,6.47,667000.0],["2005-05-31",6.45,6.49,6.23,6.23,1814600.0],["2005-06-01",6.22,6.35,6.12,6.22,960400.0],["2005-06-02",6.2,6.22,5.96,5.97,1707300.0],["2005-06-03",5.98,6.03,5.69,5.73,2267600.0],["2005-06-06",5.71,5.75,5.4,5.53,2070800.0],["2005-06-07",5.83,6.17,5.67,5.75,6196300.0],["2005-06-08",5.79,5.8,5.51,5.51,2383100.0],["2005-06-09",5.54,5.69,5.36,5.6,2396900.0],["2005-06-10",5.64,5.71,5.42,5.45,1586000.0],["2005-06-13",5.56,5.56,5.35,5.45,1927400.0],["2005-06-14",5.46,5.69,5.43,5.68,1873900.0],["2005-06-15",5.71,5.75,5.51,5.7,2095700.0],["2005-06-16",5.74,6.04,5.68,5.92,1980400.0],["2005-06-17",5.9,5.99,5.85,5.92,1483100.0],["2005-06-20",5.85,5.95,5.84,5.87,824000.0],["2005-06-21",5.86,5.95,5.77,5.84,1543100.0],["2005-06-22",5.84,5.92,5.66,5.74,1447200.0],["2005-06-23",5.77,5.78,5.49,5.52,1617300.0],["2005-06-24",5.51,5.58,5.26,5.27,2061300.0],["2005-06-27",5.22,5.27,4.92,4.94,4321500.0],["2005-06-28",5.0,5.04,4.95,5.02,2738100.0],["2005-06-29",5.13,5.24,5.03,5.18,1983000.0],["2005-06-30",4.3,4.99,4.25,4.83,11296700.0],["2005-07-01",4.99,5.12,4.85,4.92,2129500.0],["2005-07-05",4.89,5.1,4.89,5.05,1375000.0],["2005-07-06",5.01,5.08,4.9,4.93,1419700.0],["2005-07-07",4.88,5.0,4.81,4.99,890000.0],["2005-07-08",4.94,5.05,4.94,5.03,892000.0],["2005-07-11",5.01,5.24,5.0,5.19,1133200.0],["2005-07-12",5.14,5.25,5.05,5.07,1265700.0],["2005-07-13",5.1,5.23,5.06,5.17,824100.0],["2005-07-14",5.19,5.29,5.02,5.06,1143700.0],["2005-07-15",5.1,5.21,5.0,5.2,787100.0],["2005-07-18",5.13,5.38,5.12,5.29,1378700.0],["2005-07-19",5.3,5.39,5.24,5.26,1002500.0],["2005-07-20",5.22,5.41,5.2,5.35,828000.0],["2005-07-21",5.32,5.41,5.26,5.26,1168800.0],["2005-07-22",5.06,5.38,4.99,5.18,1903700.0],["2005-07-25",5.19,5.27,5.11,5.15,967200.0],["2005-07-26",5.02,5.25,5.02,5.17,629700.0],["2005-07-27",5.15,5.19,5.12,5.17,541900.0],["2005-07-28",5.2,5.4,5.2,5.37,1364800.0],["2005-07-29",5.27,5.5,5.27,5.33,723600.0],["2005-08-01",5.39,5.63,5.35,5.6,907400.0],["2005-08-02",5.58,5.74,5.57,5.6,944500.0],["2005-08-03",5.57,5.7,5.55,5.62,969600.0],["2005-08-04",5.55,5.67,5.45,5.47,577800.0],["2005-08-05",5.44,5.54,5.35,5.36,700000.0],["2005-08-08",5.44,5.49,5.35,5.38,379000.0],["2005-08-09",5.36,5.44,5.3,5.36,486400.0],["2005-08-10",5.36,5.45,5.25,5.36,649100.0],["2005-08-11",5.35,5.49,5.28,5.43,435200.0],["2005-08-12",5.39,5.44,5.25,5.37,376800.0],["2005-08-15",5.4,5.74,5.29,5.71,998600.0],["2005-08-16",5.71,5.8,5.51,5.51,607900.0],["2005-08-17",5.51,5.66,5.47,5.5,407800.0],["2005-08-18",5.46,5.56,5.38,5.42,432700.0],["2005-08-19",5.4,5.47,5.35,5.36,378500.0],["2005-08-22",5.41,5.59,5.38,5.58,546000.0],["2005-08-23",5.54,5.61,5.46,5.51,469900.0],["2005-08-24",5.47,5.67,5.41,5.6,701500.0],["2005-08-25",5.57,5.73,5.57,5.67,537500.0],["2005-08-26",5.71,5.72,5.62,5.66,489500.0],["2005-08-29",5.62,5.73,5.59,5.62,393000.0],["2005-08-30",5.6,5.69,5.6,5.67,411600.0],["2005-08-31",5.71,5.95,5.67,5.9,1113700.0],["2005-09-01",5.93,6.2,5.88,6.0,1294700.0],["2005-09-02",6.06,6.09,5.98,6.03,517700.0],["2005-09-06",6.03,6.15,6.01,6.12,930000.0],["2005-09-07",6.19,6.21,6.06,6.14,778500.0],["2005-09-08",6.07,6.18,6.05,6.08,726400.0],["2005-09-09",6.14,6.14,5.75,5.87,1294400.0],["2005-09-12",5.82,5.87,5.67,5.74,1037900.0],["2005-09-13",5.68,6.04,5.68,5.8,1255400.0],["2005-09-14",5.86,5.94,5.75,5.76,898700.0],["2005-09-15",5.82,5.89,5.71,5.8,714300.0],["2005-09-16",5.79,5.86,5.72,5.85,1134600.0],["2005-09-19",5.88,5.98,5.69,5.72,720300.0],["2005-09-20",5.78,5.81,5.6,5.62,752600.0],["2005-09-21",5.6,5.7,5.5,5.5,721100.0],["2005-09-22",5.53,5.63,5.25,5.29,1262800.0],["2005-09-23",5.33,5.77,5.28,5.59,1474500.0],["2005-09-26",5.66,5.8,5.58,5.65,915900.0],["2005-09-27",5.69,5.82,5.6,5.74,967900.0],["2005-09-28",5.72,5.86,5.67,5.76,884000.0],["2005-09-29",5.79,5.82,5.68,5.8,635400.0],["2005-09-30",5.76,5.87,5.74,5.82,827500.0],["2005-10-03",5.83,5.9,5.76,5.85,899500.0],["2005-10-04",5.92,5.98,5.8,5.84,733000.0],["2005-10-05",5.84,5.89,5.55,5.58,1102000.0],["2005-10-06",5.61,5.67,5.32,5.36,906800.0],["2005-10-07",5.43,5.65,5.41,5.51,1022800.0],["2005-10-10",5.57,5.7,5.4,5.47,559000.0],["2005-10-11",5.5,5.6,5.2,5.2,1075800.0],["2005-10-12",5.17,5.22,4.96,5.11,1363500.0],["2005-10-13",5.17,5.23,5.05,5.19,782900.0],["2005-10-14",5.23,5.25,5.09,5.13,481200.0],["2005-10-17",5.16,5.26,5.09,5.14,512500.0],["2005-10-18",5.15,5.16,5.04,5.04,506800.0],["2005-10-19",5.02,5.35,4.76,5.28,2041900.0],["2005-10-20",5.22,5.28,5.05,5.08,1085900.0],["2005-10-21",4.72,4.72,4.1,4.15,4266400.0],["2005-10-24",4.19,4.45,4.08,4.4,2380100.0],["2005-10-25",4.41,4.5,4.36,4.49,1228200.0],["2005-10-26",4.45,4.63,4.45,4.56,1084500.0],["2005-10-27",4.58,4.58,4.29,4.34,1094700.0],["2005-10-28",4.33,4.46,4.3,4.45,1151400.0],["2005-10-31",4.45,4.63,4.45,4.61,827700.0],["2005-11-01",4.57,4.62,4.42,4.47,708000.0],["2005-11-02",4.5,4.59,4.45,4.58,711100.0],["2005-11-03",4.62,4.66,4.55,4.6,632900.0],["2005-11-04",4.69,4.69,4.5,4.6,385700.0],["2005-11-07",4.66,4.73,4.52,4.68,717900.0],["2005-11-08",4.7,4.82,4.61,4.81,793900.0],["2005-11-09",4.84,4.87,4.67,4.74,612300.0],["2005-11-10",4.71,4.73,4.6,4.72,452900.0],["2005-11-11",4.68,4.85,4.68,4.77,324100.0],["2005-11-14",4.81,4.9,4.73,4.78,370000.0],["2005-11-15",4.8,4.83,4.59,4.69,590700.0],["2005-11-16",4.7,4.7,4.54,4.55,335300.0],["2005-11-17",4.54,4.68,4.52,4.66,329500.0],["2005-11-18",4.72,5.14,4.68,5.12,1816400.0],["2005-11-21",5.21,5.37,5.02,5.33,1768500.0],["2005-11-22",5.37,5.58,5.3,5.55,1222700.0],["2005-11-23",5.58,5.75,5.56,5.57,1355800.0],["2005-11-25",5.65,5.69,5.6,5.65,395200.0],["2005-11-28",5.72,5.74,5.64,5.67,933400.0],["2005-11-29",5.67,5.72,5.48,5.5,995700.0],["2005-11-30",5.53,5.57,5.34,5.52,1216400.0],["2005-12-01",5.57,5.75,5.51,5.69,916600.0],["2005-12-02",5.75,5.75,5.64,5.71,696200.0],["2005-12-05",5.67,5.73,5.47,5.49,935900.0],["2005-12-06",5.54,5.75,5.49,5.67,841700.0],["2005-12-07",5.65,5.76,5.27,5.28,1988300.0],["2005-12-08",5.13,5.13,4.83,4.93,3479600.0],["2005-12-09",4.93,5.18,4.92,5.13,1508700.0],["2005-12-12",5.12,5.25,5.01,5.01,1264100.0],["2005-12-13",5.0,5.21,5.0,5.01,2133700.0],["2005-12-14",4.88,5.11,4.74,4.93,2502100.0],["2005-12-15",4.9,4.99,4.84,4.95,1379900.0],["2005-12-16",4.97,5.09,4.94,5.01,1489600.0],["2005-12-19",5.02,5.09,4.96,5.02,1613400.0],["2005-12-20",5.0,5.02,4.85,4.88,1068300.0],["2005-12-21",4.87,5.1,4.87,5.02,1408100.0],["2005-12-22",5.02,5.09,4.92,4.93,1198500.0],["2005-12-23",4.91,5.03,4.9,4.93,1142400.0],["2005-12-27",4.95,4.97,4.84,4.87,969600.0],["2005-12-28",4.95,5.06,4.87,5.05,1485400.0],["2005-12-29",5.05,5.06,4.87,4.9,1084900.0],["2005-12-30",4.87,4.94,4.78,4.85,1308300.0],["2006-01-03",4.85,5.02,4.85,5.0,1122900.0],["2006-01-04",4.94,5.21,4.93,5.15,1437100.0],["2006-01-05",5.13,5.26,5.12,5.22,878200.0],["2006-01-06",5.26,5.35,5.2,5.35,811500.0],["2006-01-09",5.35,5.42,5.32,5.35,700500.0],["2006-01-10",5.3,5.32,5.1,5.3,938500.0],["2006-01-11",5.32,5.33,5.18,5.27,510700.0],["2006-01-12",5.25,5.3,5.15,5.18,492800.0],["2006-01-13",5.18,5.34,5.13,5.27,747300.0],["2006-01-17",5.23,5.36,5.16,5.34,1072800.0],["2006-01-18",5.29,5.32,5.2,5.27,624400.0],["2006-01-19",5.25,5.53,5.25,5.45,1839900.0],["2006-01-20",5.1,5.15,4.78,4.81,3602100.0],["2006-01-23",4.82,5.1,4.81,5.04,1920300.0],["2006-01-24",5.02,5.25,5.0,5.21,1675900.0],["2006-01-25",5.17,5.37,5.17,5.31,1262100.0],["2006-01-26",5.35,5.52,5.31,5.48,1640900.0],["2006-01-27",5.48,5.56,5.26,5.48,1734800.0],["2006-01-30",5.55,5.61,5.37,5.54,1063300.0],["2006-01-31",5.5,5.58,5.4,5.5,1124800.0],["2006-02-01",5.45,5.62,5.41,5.6,1113500.0],["2006-02-02",5.63,6.05,5.6,6.0,2743600.0],["2006-02-03",6.0,6.0,5.81,5.85,904300.0],["2006-02-06",6.03,6.13,5.94,6.02,1528700.0],["2006-02-07",6.02,6.05,5.76,5.98,1264600.0],["2006-02-08",6.0,6.07,5.85,5.94,798900.0],["2006-02-09",5.99,6.42,5.92,6.22,2409900.0],["2006-02-10",6.18,6.29,5.85,6.04,1541400.0],["2006-02-13",6.0,6.09,5.57,5.74,2398100.0],["2006-02-14",5.75,5.81,5.64,5.7,902300.0],["2006-02-15",5.74,5.76,5.65,5.73,716900.0],["2006-02-16",5.72,5.86,5.64,5.8,514600.0],["2006-02-17",5.79,5.85,5.75,5.79,603300.0],["2006-02-21",5.83,5.84,5.58,5.64,515800.0],["2006-02-22",5.57,5.89,5.56,5.87,877700.0],["2006-02-23",5.83,5.94,5.76,5.91,737900.0],["2006-02-24",5.94,5.94,5.8,5.87,717000.0],["2006-02-27",5.93,6.02,5.84,5.85,734000.0],["2006-02-28",5.85,5.93,5.71,5.77,969300.0],["2006-03-01",5.77,5.86,5.66,5.82,653000.0],["2006-03-02",5.85,5.92,5.72,5.73,651200.0],["2006-03-03",5.7,5.75,5.57,5.67,815700.0],["2006-03-06",5.71,5.82,5.55,5.6,1240300.0],["2006-03-07",5.53,5.59,5.27,5.5,998500.0],["2006-03-08",5.36,5.59,5.35,5.53,776500.0],["2006-03-09",5.52,5.54,5.39,5.39,622300.0],["2006-03-10",5.41,5.58,5.32,5.5,552900.0],["2006-03-13",5.56,5.63,5.43,5.49,684900.0],["2006-03-14",5.5,5.5,5.4,5.43,627200.0],["2006-03-15",5.42,5.51,5.35,5.46,795700.0],["2006-03-16",5.52,5.72,5.5,5.62,2091400.0],["2006-03-17",5.66,5.83,5.59,5.81,1567900.0],["2006-03-20",5.85,5.88,5.69,5.73,609500.0],["2006-03-21",5.66,5.87,5.64,5.66,940800.0],["2006-03-22",5.66,6.01,5.6,5.99,995700.0],["2006-03-23",6.2,6.69,6.2,6.33,4885300.0],["2006-03-24",6.4,6.75,6.39,6.59,3776300.0],["2006-03-27",6.6,6.95,6.55,6.83,2475200.0],["2006-03-28",6.83,6.89,6.53,6.55,1873800.0],["2006-03-29",6.58,6.75,6.4,6.51,2127700.0],["2006-03-30",6.51,6.65,6.33,6.39,1849500.0],["2006-03-31",6.48,6.55,6.27,6.37,1425900.0],["2006-04-03",6.44,6.79,6.38,6.57,2027000.0],["2006-04-04",6.61,6.75,6.36,6.41,1623800.0],["2006-04-05",6.39,6.52,6.34,6.41,827600.0],["2006-04-06",6.41,6.62,6.41,6.52,959100.0],["2006-04-07",6.58,6.85,6.57,6.71,1804600.0],["2006-04-10",6.7,6.8,6.41,6.45,1328400.0],["2006-04-11",6.5,6.51,6.16,6.24,1225900.0],["2006-04-12",6.21,6.4,6.2,6.26,939400.0],["2006-04-13",6.21,6.49,6.21,6.35,942400.0],["2006-04-17",6.33,6.42,6.05,6.13,1088800.0],["2006-04-18",6.15,6.4,6.1,6.4,836500.0],["2006-04-19",6.48,6.63,6.39,6.59,1145900.0],["2006-04-20",6.56,6.6,6.27,6.33,1281700.0],["2006-04-21",6.4,6.4,6.13,6.16,1374300.0],["2006-04-24",6.12,6.21,6.05,6.07,765200.0],["2006-04-25",6.1,6.25,6.1,6.14,994800.0],["2006-04-26",6.11,6.29,6.05,6.11,1348700.0],["2006-04-27",6.11,6.23,6.03,6.15,1968500.0],["2006-04-28",5.6,5.84,5.32,5.35,5939400.0],["2006-05-01",5.34,5.51,5.23,5.36,1982600.0],["2006-05-02",5.49,5.49,5.35,5.38,1013000.0],["2006-05-03",5.38,5.54,5.12,5.14,1869000.0],["2006-05-04",5.18,5.51,5.13,5.46,1550600.0],["2006-05-05",5.46,5.61,5.41,5.58,1771400.0],["2006-05-08",5.55,5.67,5.45,5.66,1598900.0],["2006-05-09",5.65,5.8,5.57,5.63,1027600.0],["2006-05-10",5.58,5.66,5.41,5.46,854200.0],["2006-05-11",5.44,5.46,5.11,5.14,1381500.0],["2006-05-12",5.1,5.16,4.97,4.98,1173200.0],["2006-05-15",4.97,4.99,4.87,4.89,763200.0],["2006-05-16",4.89,4.97,4.79,4.93,972800.0],["2006-05-17",4.89,4.9,4.54,4.69,1136400.0],["2006-05-18",4.71,4.81,4.51,4.53,903900.0],["2006-05-19",4.53,4.66,4.42,4.55,1054400.0],["2006-05-22",4.52,4.57,4.42,4.45,1020100.0],["2006-05-23",4.61,4.66,4.46,4.5,1174400.0],["2006-05-24",4.5,4.59,4.36,4.53,1112100.0],["2006-05-25",4.46,4.56,4.42,4.54,707500.0],["2006-05-26",4.58,4.62,4.43,4.49,514900.0],["2006-05-30",4.48,4.55,4.36,4.37,636700.0],["2006-05-31",4.43,4.54,4.35,4.5,989200.0],["2006-06-01",4.48,4.71,4.48,4.69,844000.0],["2006-06-02",4.72,4.75,4.57,4.61,721500.0],["2006-06-05",4.57,4.67,4.52,4.54,953900.0],["2006-06-06",4.53,4.62,4.4,4.53,967700.0],["2006-06-07",4.53,4.69,4.45,4.5,784700.0],["2006-06-08",4.46,4.48,4.21,4.31,2025700.0],["2006-06-09",4.35,4.48,4.2,4.22,1008000.0],["2006-06-12",4.2,4.32,4.01,4.01,737200.0],["2006-06-13",4.02,4.14,3.79,3.89,1296900.0],["2006-06-14",3.95,4.0,3.88,3.97,770300.0],["2006-06-15",4.03,4.26,4.03,4.21,776300.0],["2006-06-16",4.21,4.25,4.04,4.07,1633400.0],["2006-06-19",4.1,4.14,3.92,3.99,662600.0],["2006-06-20",4.0,4.07,3.96,3.98,544600.0],["2006-06-21",3.97,4.2,3.97,4.15,560700.0],["2006-06-22",4.16,4.22,4.1,4.16,365700.0],["2006-06-23",4.14,4.25,4.09,4.17,461400.0],["2006-06-26",4.22,4.23,4.08,4.11,447700.0],["2006-06-27",4.17,4.25,3.95,3.97,738100.0],["2006-06-28",4.0,4.14,3.97,4.13,615900.0],["2006-06-29",4.15,4.48,4.15,4.47,1017500.0],["2006-06-30",4.41,4.54,4.37,4.48,946700.0],["2006-07-03",4.5,4.6,4.48,4.59,210900.0],["2006-07-05",4.49,4.6,4.34,4.56,724300.0],["2006-07-06",4.55,4.56,4.39,4.45,495100.0],["2006-07-07",4.38,4.42,4.28,4.3,394200.0],["2006-07-10",4.31,4.32,4.02,4.08,812400.0],["2006-07-11",4.07,4.45,3.97,4.45,1229100.0],["2006-07-12",4.4,4.4,4.3,4.35,725500.0],["2006-07-13",4.27,4.35,4.11,4.13,633800.0],["2006-07-14",4.23,4.23,3.97,4.05,528700.0],["2006-07-17",4.02,4.14,3.98,4.02,295900.0],["2006-07-18",4.05,4.11,3.91,4.02,748700.0],["2006-07-19",3.99,4.25,3.99,4.18,585400.0],["2006-07-20",4.21,4.22,3.99,4.0,355300.0],["2006-07-21",4.0,4.14,3.9,3.99,606300.0],["2006-07-24",4.03,4.12,3.99,4.02,627600.0],["2006-07-25",4.04,4.3,4.02,4.29,662800.0],["2006-07-26",4.23,4.45,4.15,4.25,947100.0],["2006-07-27",4.7,5.25,4.7,4.96,3957700.0],["2006-07-28",4.98,5.22,4.92,5.02,3107300.0],["2006-07-31",5.03,5.06,4.95,5.05,1739100.0],["2006-08-01",5.0,5.09,4.91,4.96,777500.0],["2006-08-02",5.0,5.2,4.93,5.15,716100.0],["2006-08-03",5.07,5.3,5.05,5.26,609500.0],["2006-08-04",5.31,5.39,5.06,5.18,604500.0],["2006-08-07",5.17,5.21,5.0,5.05,700100.0],["2006-08-08",5.09,5.23,4.95,5.02,514300.0],["2006-08-09",5.1,5.25,5.03,5.07,688400.0],["2006-08-10",5.05,5.2,5.02,5.17,417000.0],["2006-08-11",5.17,5.19,5.02,5.09,406400.0],["2006-08-14",5.11,5.3,5.1,5.22,416500.0],["2006-08-15",5.3,5.45,5.29,5.41,527800.0],["2006-08-16",5.43,5.6,5.43,5.58,648800.0],["2006-08-17",5.59,5.6,5.43,5.54,585600.0],["2006-08-18",5.55,5.75,5.41,5.66,685300.0],["2006-08-21",5.6,5.66,5.46,5.61,573200.0],["2006-08-22",5.57,5.75,5.53,5.65,489100.0],["2006-08-23",5.69,5.75,5.52,5.56,436200.0],["2006-08-24",5.61,5.72,5.55,5.67,569300.0],["2006-08-25",5.68,5.84,5.64,5.82,800900.0],["2006-08-28",5.87,5.88,5.76,5.82,635600.0],["2006-08-29",5.84,5.87,5.69,5.85,689000.0],["2006-08-30",5.92,5.93,5.74,5.81,971400.0],["2006-08-31",5.78,6.24,5.78,6.21,2513600.0],["2006-09-01",6.23,6.44,6.13,6.41,1188700.0],["2006-09-05",6.35,6.71,6.3,6.71,1778000.0],["2006-09-06",6.65,6.66,6.31,6.35,1321400.0],["2006-09-07",6.3,6.9,6.25,6.74,1661500.0],["2006-09-08",6.75,6.9,6.65,6.71,702600.0],["2006-09-11",6.66,6.89,6.52,6.84,907200.0],["2006-09-12",6.85,7.07,6.78,7.0,1449800.0],["2006-09-13",7.0,7.06,6.83,6.88,931900.0],["2006-09-14",6.88,7.14,6.78,7.09,1288700.0],["2006-09-15",7.62,7.7,7.12,7.29,2890000.0],["2006-09-18",7.33,7.34,6.98,7.03,1873100.0],["2006-09-19",7.0,7.17,6.75,7.16,957900.0],["2006-09-20",7.2,7.25,7.02,7.15,1592500.0],["2006-09-21",7.15,7.4,7.09,7.29,1344300.0],["2006-09-22",7.29,7.37,7.09,7.21,732900.0],["2006-09-25",7.2,7.65,7.17,7.62,1463200.0],["2006-09-26",7.62,7.69,7.55,7.62,1360600.0],["2006-09-27",7.62,7.75,7.47,7.51,908400.0],["2006-09-28",7.5,7.65,7.37,7.4,886200.0],["2006-09-29",7.42,7.55,7.26,7.36,1075300.0],["2006-10-02",7.37,7.53,7.25,7.36,1048200.0],["2006-10-03",7.35,7.5,7.18,7.2,1407300.0],["2006-10-04",7.17,7.41,7.14,7.39,982600.0],["2006-10-05",7.34,7.52,7.32,7.5,651600.0],["2006-10-06",7.45,7.5,7.32,7.37,474800.0],["2006-10-09",7.38,7.38,7.23,7.25,772500.0],["2006-10-10",7.23,7.3,7.16,7.3,758100.0],["2006-10-11",7.21,7.3,7.06,7.12,805500.0],["2006-10-12",7.15,7.19,6.92,7.13,974400.0],["2006-10-13",7.05,7.44,7.05,7.42,837100.0],["2006-10-16",7.4,7.54,7.32,7.51,772100.0],["2006-10-17",7.44,7.61,7.35,7.61,1099600.0],["2006-10-18",7.65,7.75,7.5,7.61,1233400.0],["2006-10-19",7.61,7.69,7.55,7.64,586600.0],["2006-10-20",7.66,7.71,7.55,7.66,906300.0],["2006-10-23",7.35,7.52,7.25,7.29,1510300.0],["2006-10-24",7.26,7.26,7.02,7.12,888500.0],["2006-10-25",7.09,7.27,6.96,7.06,1078100.0],["2006-10-26",7.61,8.62,7.57,8.53,6858200.0],["2006-10-27",8.46,8.57,8.09,8.13,2182300.0],["2006-10-30",8.08,8.22,7.97,8.2,1576700.0],["2006-10-31",8.24,8.25,8.0,8.11,946300.0],["2006-11-01",8.11,8.2,7.9,7.96,925500.0],["2006-11-02",7.9,7.99,7.75,7.78,786200.0],["2006-11-03",7.79,8.37,7.79,8.3,1685900.0],["2006-11-06",8.31,8.5,8.29,8.38,1305900.0],["2006-11-07",8.43,8.67,8.31,8.32,1705300.0],["2006-11-08",8.31,8.32,8.05,8.25,1408000.0],["2006-11-09",8.36,8.49,8.12,8.19,910600.0],["2006-11-10",8.17,8.29,8.11,8.2,590500.0],["2006-11-13",8.17,8.38,8.13,8.34,646500.0],["2006-11-14",8.31,8.6,8.25,8.56,830000.0],["2006-11-15",8.59,8.66,8.3,8.4,1183200.0],["2006-11-16",8.43,8.55,8.34,8.35,874100.0],["2006-11-17",8.32,8.36,8.16,8.35,717900.0],["2006-11-20",8.31,8.32,8.11,8.12,830100.0],["2006-11-21",8.14,8.26,8.01,8.23,929500.0],["2006-11-22",8.15,8.32,8.12,8.17,459400.0],["2006-11-24",8.13,8.39,8.06,8.35,289600.0],["2006-11-27",8.27,8.27,7.82,7.85,1333800.0],["2006-11-28",7.8,7.86,7.66,7.79,1003300.0],["2006-11-29",7.88,8.17,7.87,8.11,1203300.0],["2006-11-30",8.14,8.14,7.85,7.93,1117300.0],["2006-12-01",7.95,7.97,7.66,7.7,1269400.0],["2006-12-04",7.7,7.81,7.67,7.76,1327600.0],["2006-12-05",7.76,7.93,7.74,7.78,995300.0],["2006-12-06",7.8,7.83,7.68,7.73,629100.0],["2006-12-07",7.78,7.85,7.64,7.71,617000.0],["2006-12-08",7.66,7.78,7.51,7.61,889500.0],["2006-12-11",7.58,7.79,7.58,7.68,593100.0],["2006-12-12",7.71,7.78,7.54,7.58,595600.0],["2006-12-13",7.64,7.66,7.55,7.57,486000.0],["2006-12-14",7.55,7.62,7.43,7.43,1009200.0],["2006-12-15",7.44,7.72,7.43,7.6,1267800.0],["2006-12-18",7.6,7.74,7.41,7.45,654600.0],["2006-12-19",7.41,7.45,7.28,7.32,887800.0],["2006-12-20",7.3,7.56,7.14,7.16,1113400.0],["2006-12-21",7.14,7.53,7.14,7.51,1209900.0],["2006-12-22",7.46,7.53,7.1,7.19,962400.0],["2006-12-26",7.16,7.3,7.06,7.18,709200.0],["2006-12-27",7.17,7.34,7.15,7.3,513300.0],["2006-12-28",7.2,7.3,7.05,7.14,1143800.0],["2006-12-29",7.11,7.37,7.11,7.27,1105100.0],["2007-01-03",7.34,7.48,7.07,7.28,1321900.0],["2007-01-04",7.22,7.51,7.2,7.48,623100.0],["2007-01-05",7.45,7.45,7.24,7.28,776600.0],["2007-01-08",7.29,7.29,7.16,7.19,582100.0],["2007-01-09",7.21,7.32,7.04,7.17,879000.0],["2007-01-10",7.11,7.37,7.11,7.35,700400.0],["2007-01-11",7.52,8.18,7.48,8.16,2434400.0],["2007-01-12",8.25,8.46,8.15,8.35,1981900.0],["2007-01-16",8.42,8.44,8.26,8.31,1135200.0],["2007-01-17",8.29,8.35,8.14,8.17,691400.0],["2007-01-18",8.28,8.32,8.06,8.14,765100.0],["2007-01-19",8.1,8.27,8.08,8.18,739600.0],["2007-01-22",8.19,8.35,8.06,8.31,814100.0],["2007-01-23",8.27,8.9,8.23,8.68,2003400.0],["2007-01-24",8.72,8.98,8.69,8.86,895200.0],["2007-01-25",8.85,8.91,8.46,8.59,995200.0],["2007-01-26",8.62,8.92,8.33,8.87,1184700.0],["2007-01-29",8.81,9.1,8.8,8.99,1246700.0],["2007-01-30",9.0,9.02,8.82,8.95,953500.0],["2007-01-31",8.86,9.11,8.75,9.05,3099700.0],["2007-02-01",9.1,9.19,8.54,8.99,2649300.0],["2007-02-02",9.01,9.25,8.95,9.18,1216000.0],["2007-02-05",9.15,9.26,9.05,9.23,1171500.0],["2007-02-06",9.25,9.26,9.14,9.25,1016100.0],["2007-02-07",9.25,9.36,9.18,9.35,1166100.0],["2007-02-08",9.36,9.36,9.18,9.28,830900.0],["2007-02-09",9.29,9.35,9.05,9.11,1038000.0],["2007-02-12",9.08,9.16,8.86,8.86,960400.0],["2007-02-13",8.9,8.92,8.65,8.74,1471900.0],["2007-02-14",8.76,9.0,8.76,8.85,803800.0],["2007-02-15",8.88,9.04,8.77,9.01,931100.0],["2007-02-16",9.01,9.01,8.75,8.8,1262400.0],["2007-02-20",8.92,9.02,8.67,8.92,1428400.0],["2007-02-21",8.89,9.2,8.8,9.16,1433800.0],["2007-02-22",9.15,9.26,9.11,9.18,987600.0],["2007-02-23",9.14,9.21,8.96,9.1,695900.0],["2007-02-26",9.25,9.36,9.12,9.3,1644700.0],["2007-02-27",9.13,9.16,8.95,9.01,2080700.0],["2007-02-28",9.0,9.09,8.78,8.81,1376900.0],["2007-03-01",8.65,9.48,8.53,9.41,3779000.0],["2007-03-02",9.38,10.0,9.35,9.52,3314600.0],["2007-03-05",9.35,9.48,9.07,9.17,1304700.0],["2007-03-06",9.27,9.48,9.26,9.44,1043800.0],["2007-03-07",9.62,9.91,9.58,9.86,1746800.0],["2007-03-08",10.0,10.5,10.0,10.43,2762800.0],["2007-03-09",10.58,10.7,10.15,10.36,1954400.0],["2007-03-12",10.32,11.07,10.32,11.02,3236500.0],["2007-03-13",10.93,10.96,10.49,10.52,1784900.0],["2007-03-14",10.49,10.69,9.9,10.27,2097700.0],["2007-03-15",10.33,10.59,10.25,10.38,1334700.0],["2007-03-16",10.36,10.5,10.2,10.32,1128300.0],["2007-03-19",10.29,10.55,10.29,10.4,762600.0],["2007-03-20",10.42,10.57,10.25,10.5,906100.0],["2007-03-21",10.5,10.5,10.2,10.41,1625600.0],["2007-03-22",10.35,10.43,10.25,10.29,651400.0],["2007-03-23",10.29,10.59,10.29,10.39,1109900.0],["2007-03-26",10.35,10.39,10.05,10.09,1542700.0],["2007-03-27",10.03,10.09,9.64,9.73,2181800.0],["2007-03-28",9.67,9.89,9.57,9.84,1214500.0],["2007-03-29",9.92,10.0,9.54,9.73,1200500.0],["2007-03-30",9.78,9.87,9.61,9.82,1099500.0],["2007-04-02",9.87,9.99,9.65,9.82,842200.0],["2007-04-03",9.9,10.32,9.75,10.3,2246200.0],["2007-04-04",10.31,10.47,10.12,10.33,1644000.0],["2007-04-05",10.38,10.86,10.23,10.75,1973900.0],["2007-04-09",10.85,10.85,10.51,10.52,943800.0],["2007-04-10",10.54,10.7,10.4,10.53,678800.0],["2007-04-11",10.56,10.56,10.27,10.42,1149100.0],["2007-04-12",10.41,10.51,10.21,10.36,943400.0],["2007-04-13",10.39,10.74,10.33,10.7,1152800.0],["2007-04-16",10.71,11.02,10.67,10.87,1226500.0],["2007-04-17",10.95,11.18,10.68,10.7,1223400.0],["2007-04-18",10.62,10.75,10.46,10.55,837500.0],["2007-04-19",10.42,10.54,10.35,10.44,671600.0],["2007-04-20",10.58,10.72,10.25,10.34,911300.0],["2007-04-23",10.34,10.49,9.98,10.19,1588400.0],["2007-04-24",10.23,10.29,9.98,10.17,1230800.0],["2007-04-25",10.25,10.36,10.05,10.29,1486300.0],["2007-04-26",9.84,9.89,8.37,8.86,8773800.0],["2007-04-27",8.8,8.88,8.53,8.58,3536000.0],["2007-04-30",8.58,8.58,8.15,8.27,3813900.0],["2007-05-01",8.36,8.38,7.94,8.2,3869100.0],["2007-05-02",8.18,8.51,8.17,8.48,2192100.0],["2007-05-03",8.75,8.97,8.66,8.72,2707700.0],["2007-05-04",8.75,8.87,8.55,8.87,2362800.0],["2007-05-07",8.87,8.89,8.69,8.86,1593100.0],["2007-05-08",8.83,8.91,8.7,8.91,1287200.0],["2007-05-09",8.72,9.08,8.69,9.07,1566300.0],["2007-05-10",8.99,9.05,8.62,8.67,2406700.0],["2007-05-11",8.66,8.76,8.55,8.68,1427500.0],["2007-05-14",8.65,8.75,8.33,8.46,2502000.0],["2007-05-15",8.45,8.52,8.2,8.28,1720700.0],["2007-05-16",8.61,8.61,8.42,8.5,1231800.0],["2007-05-17",8.51,8.77,8.45,8.72,2217000.0],["2007-05-18",8.72,8.8,8.5,8.79,2240800.0],["2007-05-21",8.76,9.04,8.71,8.92,1587700.0],["2007-05-22",8.91,9.07,8.84,9.0,1473100.0],["2007-05-23",9.01,9.2,8.88,8.91,1234600.0],["2007-05-24",9.0,9.09,8.75,8.77,1207900.0],["2007-05-25",8.79,9.0,8.78,8.94,953800.0],["2007-05-29",8.92,9.02,8.8,8.95,965500.0],["2007-05-30",8.88,9.02,8.76,9.0,1720400.0],["2007-05-31",9.0,9.14,8.91,9.1,1704300.0],["2007-06-01",9.15,9.19,8.85,8.92,1508700.0],["2007-06-04",8.9,8.9,8.74,8.8,1834600.0],["2007-06-05",8.79,8.82,8.55,8.64,2115300.0],["2007-06-06",8.61,8.75,8.46,8.72,1612000.0],["2007-06-07",8.64,8.71,8.45,8.49,1335900.0],["2007-06-08",8.59,8.77,8.5,8.65,1330900.0],["2007-06-11",8.64,8.64,8.41,8.49,1866500.0],["2007-06-12",8.4,8.46,8.21,8.24,1577600.0],["2007-06-13",8.28,8.32,8.11,8.17,2220300.0],["2007-06-14",8.15,8.48,8.14,8.4,1556200.0],["2007-06-15",8.53,8.55,8.38,8.5,2016900.0],["2007-06-18",8.5,8.55,8.31,8.31,1064800.0],["2007-06-19",8.25,8.43,8.25,8.4,1235500.0],["2007-06-20",8.42,8.74,8.42,8.58,2476400.0],["2007-06-21",8.55,8.76,8.52,8.66,1443800.0],["2007-06-22",8.65,8.72,8.49,8.56,1695100.0],["2007-06-25",8.55,8.65,8.43,8.48,1070300.0],["2007-06-26",8.5,8.56,8.25,8.29,1561500.0],["2007-06-27",8.25,8.41,8.18,8.38,1017300.0],["2007-06-28",8.4,8.61,8.38,8.47,593200.0],["2007-06-29",8.52,8.98,8.51,8.87,2684500.0],["2007-07-02",8.95,9.03,8.84,8.92,1577100.0],["2007-07-03",8.84,8.96,8.8,8.88,508700.0],["2007-07-05",8.86,8.92,8.69,8.84,1113700.0],["2007-07-06",8.82,9.01,8.81,8.95,1503100.0],["2007-07-09",8.93,9.17,8.85,9.14,1720300.0],["2007-07-10",9.12,9.13,8.95,9.0,1218200.0],["2007-07-11",8.98,9.11,8.95,9.05,967900.0],["2007-07-12",9.1,9.38,9.06,9.27,2341300.0],["2007-07-13",9.25,9.46,9.22,9.3,1248300.0],["2007-07-16",9.3,9.34,9.04,9.13,2153500.0],["2007-07-17",9.13,9.26,9.13,9.16,1294300.0],["2007-07-18",9.13,9.19,9.02,9.16,1101300.0],["2007-07-19",9.25,9.45,9.25,9.45,1346400.0],["2007-07-20",9.42,9.53,9.38,9.46,1397600.0],["2007-07-23",9.46,9.65,9.46,9.51,1456600.0],["2007-07-24",9.47,9.61,9.13,9.28,2325200.0],["2007-07-25",9.45,9.53,8.85,9.16,3201400.0],["2007-07-26",9.53,9.7,8.98,9.44,6920000.0],["2007-07-27",9.43,9.72,9.14,9.16,2726200.0],["2007-07-30",9.17,9.36,9.04,9.17,2411800.0],["2007-07-31",9.18,9.26,8.8,8.87,2052400.0],["2007-08-01",8.88,9.0,8.72,8.94,1980500.0],["2007-08-02",8.98,9.08,8.83,8.89,1380300.0],["2007-08-03",8.88,9.02,8.47,8.51,1946600.0],["2007-08-06",8.53,8.7,8.02,8.12,3726500.0],["2007-08-07",8.0,8.23,7.76,8.05,2894500.0],["2007-08-08",8.23,8.55,8.16,8.34,2747400.0],["2007-08-09",8.3,8.5,8.12,8.41,2438200.0],["2007-08-10",8.49,8.6,8.2,8.58,1959100.0],["2007-08-13",8.63,8.79,8.56,8.77,1995900.0],["2007-08-14",8.73,8.83,8.56,8.58,965800.0],["2007-08-15",8.53,8.57,8.03,8.05,1839500.0],["2007-08-16",8.01,8.16,7.9,8.12,3070300.0],["2007-08-17",8.5,8.55,8.24,8.48,2542100.0],["2007-08-20",8.45,8.61,8.34,8.59,1366100.0],["2007-08-21",8.53,8.73,8.52,8.6,1076700.0],["2007-08-22",8.66,8.78,8.58,8.66,1357000.0],["2007-08-23",8.71,8.71,8.45,8.55,912200.0],["2007-08-24",8.59,8.95,8.51,8.92,914000.0],["2007-08-27",8.91,8.91,8.68,8.76,807400.0],["2007-08-28",8.67,8.75,8.35,8.35,847600.0],["2007-08-29",8.38,8.61,8.35,8.59,756300.0],["2007-08-30",8.51,9.27,8.51,9.22,2335800.0],["2007-08-31",9.29,10.08,9.28,9.97,2627400.0],["2007-09-04",9.93,10.48,9.93,10.33,3128000.0],["2007-09-05",10.26,10.38,10.02,10.03,1944500.0],["2007-09-06",10.0,10.18,9.93,10.0,1134700.0],["2007-09-07",9.75,10.1,9.75,9.94,1416100.0],["2007-09-10",9.96,10.08,9.58,9.85,1280800.0],["2007-09-11",9.92,10.41,9.85,10.38,2078100.0],["2007-09-12",10.38,10.39,10.1,10.12,1042600.0],["2007-09-13",10.18,10.3,10.05,10.1,1186100.0],["2007-09-14",10.04,10.08,9.99,10.06,990800.0],["2007-09-17",10.05,10.29,9.99,10.2,2485300.0],["2007-09-18",10.26,10.82,10.23,10.64,3273600.0],["2007-09-19",10.74,10.79,10.4,10.46,1667800.0],["2007-09-20",10.43,10.74,10.43,10.56,645600.0],["2007-09-21",10.66,10.69,10.49,10.55,1088200.0],["2007-09-24",10.58,10.81,10.27,10.35,1371700.0],["2007-09-25",10.31,10.69,10.31,10.57,665800.0],["2007-09-26",10.64,10.86,10.55,10.61,697100.0],["2007-09-27",10.67,10.69,10.57,10.58,578500.0],["2007-09-28",10.55,10.64,10.38,10.61,1333300.0],["2007-10-01",10.62,11.2,10.57,10.99,1550500.0],["2007-10-02",11.02,11.2,10.91,11.2,772000.0],["2007-10-03",11.14,11.18,10.77,10.88,811100.0],["2007-10-04",10.92,10.95,10.53,10.68,1157600.0],["2007-10-05",10.79,10.85,10.61,10.74,1519100.0],["2007-10-08",10.7,11.26,10.67,11.2,1491700.0],["2007-10-09",11.25,11.59,11.22,11.57,1175500.0],["2007-10-10",11.59,11.76,11.39,11.71,974000.0],["2007-10-11",11.79,11.95,11.21,11.5,1538900.0],["2007-10-12",11.53,11.77,11.53,11.62,557200.0],["2007-10-15",11.65,11.94,11.61,11.74,1107800.0],["2007-10-16",11.72,11.73,11.36,11.37,1126400.0],["2007-10-17",11.53,12.06,11.46,11.71,1834800.0],["2007-10-18",11.69,11.8,11.48,11.52,1013300.0],["2007-10-19",11.95,11.96,11.33,11.33,1864900.0],["2007-10-22",11.21,11.7,11.2,11.62,1772900.0],["2007-10-23",11.78,11.79,11.45,11.57,2008000.0],["2007-10-24",11.18,12.25,10.7,11.93,4638900.0],["2007-10-25",12.1,12.25,11.91,12.09,2294700.0],["2007-10-26",12.22,12.35,11.92,11.98,1759900.0],["2007-10-29",12.0,12.7,11.95,12.69,2611100.0],["2007-10-30",12.69,12.95,12.32,12.38,1821800.0],["2007-10-31",12.45,12.65,12.17,12.32,2375200.0],["2007-11-01",11.94,12.03,11.49,11.59,8430500.0],["2007-11-02",11.69,11.69,11.24,11.28,2663300.0],["2007-11-05",11.12,11.58,11.12,11.39,1817500.0],["2007-11-06",11.2,11.66,11.2,11.65,1391500.0],["2007-11-07",11.44,11.6,11.27,11.38,2243500.0],["2007-11-08",11.5,11.51,10.9,11.28,2142000.0],["2007-11-09",11.1,11.47,11.08,11.24,2300700.0],["2007-11-12",11.22,11.33,10.75,10.88,2132100.0],["2007-11-13",11.1,11.28,10.89,11.25,1731600.0],["2007-11-14",11.32,11.57,11.21,11.32,1430300.0],["2007-11-15",11.11,11.17,10.27,10.46,2702500.0],["2007-11-16",10.5,10.84,10.5,10.78,1553200.0],["2007-11-19",10.65,10.72,10.07,10.12,1942700.0],["2007-11-20",10.15,10.64,10.08,10.36,1670500.0],["2007-11-21",10.28,10.3,9.89,10.0,1306100.0],["2007-11-23",10.14,10.61,10.06,10.52,574500.0],["2007-11-26",10.41,10.45,10.07,10.1,1014100.0],["2007-11-27",10.18,10.51,10.15,10.45,1067200.0],["2007-11-28",10.57,11.0,10.53,10.93,1416800.0],["2007-11-29",10.86,10.95,10.51,10.6,1004400.0],["2007-11-30",10.76,10.81,10.31,10.37,1095500.0],["2007-12-03",10.39,10.77,10.39,10.41,1013100.0],["2007-12-04",10.37,10.58,10.3,10.38,759900.0],["2007-12-05",10.55,10.75,10.46,10.55,804000.0],["2007-12-06",10.55,10.75,10.41,10.53,1238600.0],["2007-12-07",10.56,10.88,10.56,10.7,856200.0],["2007-12-10",10.75,10.85,10.51,10.56,802900.0],["2007-12-11",10.63,10.75,10.13,10.13,1182000.0],["2007-12-12",10.33,10.56,10.06,10.18,1068400.0],["2007-12-13",10.06,10.18,9.63,9.86,1793400.0],["2007-12-14",9.76,9.88,9.69,9.74,1788200.0],["2007-12-17",9.69,9.9,9.65,9.69,1035200.0],["2007-12-18",9.79,10.18,9.65,9.98,1224300.0],["2007-12-19",10.0,10.48,9.95,10.45,2664400.0],["2007-12-20",10.51,10.74,10.37,10.65,1104600.0],["2007-12-21",10.8,11.03,10.75,10.9,1724600.0],["2007-12-24",10.93,10.93,10.71,10.87,287200.0],["2007-12-26",10.82,11.04,10.67,10.99,1291800.0],["2007-12-27",10.88,11.09,10.63,10.63,708500.0],["2007-12-28",10.75,10.99,10.71,10.74,854700.0],["2007-12-31",10.94,10.94,10.47,10.48,2090100.0],["2008-01-02",10.51,10.87,10.49,10.66,1964900.0],["2008-01-03",10.6,10.7,10.4,10.44,1053700.0],["2008-01-04",10.38,10.39,9.88,9.95,1270200.0],["2008-01-07",10.03,10.17,9.7,9.96,1659400.0],["2008-01-08",10.0,10.19,9.78,9.78,1503800.0],["2008-01-09",9.75,9.85,9.25,9.54,2509700.0],["2008-01-10",9.45,9.75,9.41,9.52,2067900.0],["2008-01-11",9.46,9.5,9.16,9.22,963700.0],["2008-01-14",9.33,9.72,9.29,9.67,1319700.0],["2008-01-15",9.47,9.48,9.2,9.32,1284400.0],["2008-01-16",9.29,9.3,8.87,9.05,1239300.0],["2008-01-17",9.1,9.15,8.6,8.81,1538100.0],["2008-01-18",8.8,9.0,8.57,8.8,1751600.0],["2008-01-22",8.43,9.15,8.25,9.04,1917300.0],["2008-01-23",8.85,8.93,8.22,8.69,1903400.0],["2008-01-24",8.73,9.31,8.55,9.22,1679000.0],["2008-01-25",9.37,9.5,9.17,9.37,1238300.0],["2008-01-28",9.46,9.73,9.24,9.6,1112700.0],["2008-01-29",9.6,9.84,9.47,9.57,1633300.0],["2008-01-30",10.66,10.95,10.17,10.82,5810500.0],["2008-01-31",10.6,11.35,10.58,10.92,3756500.0],["2008-02-01",10.98,11.03,10.7,10.76,2417700.0],["2008-02-04",10.71,10.83,10.5,10.5,1703000.0],["2008-02-05",10.42,10.69,10.25,10.32,1700300.0],["2008-02-06",10.42,10.47,8.82,9.58,2533300.0],["2008-02-07",9.38,9.65,9.19,9.44,1966200.0],["2008-02-08",9.44,9.63,9.29,9.43,1123600.0],["2008-02-11",9.43,9.71,9.42,9.51,967300.0],["2008-02-12",9.56,9.56,8.95,9.02,2136900.0],["2008-02-13",9.19,9.46,9.02,9.41,1446900.0],["2008-02-14",9.45,9.45,8.91,8.96,2049900.0],["2008-02-15",8.78,8.89,8.59,8.86,2088900.0],["2008-02-19",9.0,9.25,8.83,9.0,1215700.0],["2008-02-20",8.92,9.04,8.74,8.97,799100.0],["2008-02-21",9.03,9.2,8.75,8.8,1110400.0],["2008-02-22",8.8,8.94,8.75,8.9,1196900.0],["2008-02-25",8.88,9.03,8.8,8.94,973500.0],["2008-02-26",8.88,9.54,8.88,9.19,2496800.0],["2008-02-27",9.04,9.43,8.98,9.0,1303500.0],["2008-02-28",8.97,9.34,8.94,9.14,1412600.0],["2008-02-29",9.01,9.12,8.85,8.91,1268000.0],["2008-03-03",8.88,8.88,8.19,8.26,1844000.0],["2008-03-04",8.14,8.41,8.07,8.28,1840700.0],["2008-03-05",8.31,8.72,8.22,8.25,1395700.0],["2008-03-06",8.26,8.37,8.06,8.11,981500.0],["2008-03-07",8.0,8.39,7.97,8.05,2066900.0],["2008-03-10",8.1,8.35,7.9,7.93,1229200.0],["2008-03-11",8.26,8.36,7.7,7.95,2119100.0],["2008-03-12",8.0,8.06,7.79,7.79,1271300.0],["2008-03-13",7.72,7.99,7.4,7.85,2020000.0],["2008-03-14",7.93,8.26,7.79,8.08,2384400.0],["2008-03-17",7.84,8.33,7.78,8.25,2578500.0],["2008-03-18",8.32,8.47,8.07,8.39,1733000.0],["2008-03-19",8.44,8.47,7.91,7.91,1804300.0],["2008-03-20",7.99,8.17,7.87,7.97,2240700.0],["2008-03-24",7.88,8.37,7.88,8.23,1249300.0],["2008-03-25",8.27,8.32,8.1,8.2,1080200.0],["2008-03-26",8.14,8.35,7.86,7.97,1403900.0],["2008-03-27",7.97,7.97,7.53,7.56,1668200.0],["2008-03-28",7.6,7.74,7.5,7.54,1094100.0],["2008-03-31",7.53,7.78,7.43,7.6,942600.0],["2008-04-01",7.62,7.93,7.6,7.93,1221500.0],["2008-04-02",7.91,8.16,7.8,7.89,1456400.0],["2008-04-03",7.88,8.06,7.8,8.03,868600.0],["2008-04-04",8.07,8.1,7.93,8.01,738300.0],["2008-04-07",8.05,8.1,7.81,7.84,641100.0],["2008-04-08",7.81,7.97,7.81,7.96,382300.0],["2008-04-09",8.04,8.06,7.75,7.8,708500.0],["2008-04-10",7.78,7.95,7.71,7.75,1187200.0],["2008-04-11",7.66,7.71,7.53,7.58,863500.0],["2008-04-14",7.56,7.8,7.52,7.59,950700.0],["2008-04-15",7.61,7.68,7.47,7.65,916600.0],["2008-04-16",7.79,8.16,7.74,8.13,1334800.0],["2008-04-17",8.11,8.11,7.86,7.98,904600.0],["2008-04-18",8.14,8.47,8.06,8.43,1237100.0],["2008-04-21",8.34,8.4,8.14,8.32,1681300.0],["2008-04-22",8.24,8.3,7.97,8.1,1287400.0],["2008-04-23",8.2,8.55,8.16,8.53,1613500.0],["2008-04-24",8.77,8.8,8.3,8.54,4211500.0],["2008-04-25",8.56,8.69,8.47,8.59,1910400.0],["2008-04-28",8.59,8.67,8.46,8.53,1400800.0],["2008-04-29",8.51,8.55,8.27,8.34,1408700.0],["2008-04-30",8.33,8.43,8.21,8.27,1725400.0],["2008-05-01",8.25,8.41,8.1,8.15,1998400.0],["2008-05-02",8.18,8.22,7.82,7.86,1926600.0],["2008-05-05",7.88,7.97,7.73,7.76,1347400.0],["2008-05-06",7.75,7.79,7.65,7.71,2083300.0],["2008-05-07",7.73,8.07,7.69,7.97,2225700.0],["2008-05-08",7.97,8.06,7.9,8.0,1941100.0],["2008-05-09",8.0,8.0,7.87,7.9,1575100.0],["2008-05-12",7.93,8.1,7.93,8.02,1585300.0],["2008-05-13",8.02,8.07,7.98,8.0,1310200.0],["2008-05-14",8.0,8.27,8.0,8.07,1104100.0],["2008-05-15",8.07,8.22,8.05,8.17,682400.0],["2008-05-16",8.66,8.9,8.36,8.54,3716300.0],["2008-05-19",8.5,8.87,8.46,8.68,3157900.0],["2008-05-20",8.67,8.86,8.62,8.74,2163200.0],["2008-05-21",8.78,9.41,8.77,9.21,4111900.0],["2008-05-22",9.25,9.56,9.07,9.15,3102300.0],["2008-05-23",9.05,9.14,8.88,8.97,1254100.0],["2008-05-27",9.02,9.19,8.9,9.09,879100.0],["2008-05-28",9.14,9.2,9.06,9.17,707100.0],["2008-05-29",9.12,9.32,9.1,9.3,1033500.0],["2008-05-30",9.29,9.7,9.12,9.62,2088500.0],["2008-06-02",9.57,9.77,9.11,9.26,1887900.0],["2008-06-03",9.31,9.46,9.01,9.17,999500.0],["2008-06-04",9.18,9.64,9.18,9.55,1533000.0],["2008-06-05",9.73,10.35,9.71,9.99,2833300.0],["2008-06-06",9.91,10.13,9.73,10.0,1578700.0],["2008-06-09",10.0,10.05,9.74,9.84,1704500.0],["2008-06-10",9.73,9.95,9.67,9.82,1252800.0],["2008-06-11",9.81,9.9,9.5,9.5,1099000.0],["2008-06-12",9.59,9.81,9.39,9.57,1508300.0],["2008-06-13",9.61,9.91,9.61,9.91,1141100.0],["2008-06-16",9.91,10.19,9.65,10.16,1897600.0],["2008-06-17",10.23,10.43,10.13,10.24,1708800.0],["2008-06-18",10.2,10.49,10.11,10.44,1811200.0],["2008-06-19",10.4,10.6,10.34,10.56,1318300.0],["2008-06-20",10.55,10.58,10.0,10.12,2577700.0],["2008-06-23",10.14,10.26,9.96,9.99,764900.0],["2008-06-24",9.9,10.08,9.83,9.84,1356300.0],["2008-06-25",9.85,10.23,9.84,10.14,1288200.0],["2008-06-26",10.0,10.13,9.78,9.86,966600.0],["2008-06-27",9.86,10.04,9.62,9.64,2627100.0],["2008-06-30",9.62,9.73,9.47,9.51,1536200.0],["2008-07-01",9.54,9.62,9.31,9.61,936700.0],["2008-07-02",9.6,9.62,9.22,9.27,1113600.0],["2008-07-03",9.27,9.28,8.97,9.2,682400.0],["2008-07-07",9.27,9.44,9.05,9.2,903400.0],["2008-07-08",9.18,9.47,9.07,9.41,937700.0],["2008-07-09",9.44,9.48,9.17,9.17,891400.0],["2008-07-10",9.18,9.68,9.16,9.4,1207200.0],["2008-07-11",9.28,9.52,9.15,9.39,926900.0],["2008-07-14",9.43,9.53,9.23,9.44,1064800.0],["2008-07-15",9.22,9.58,9.18,9.39,840900.0],["2008-07-16",9.41,9.65,9.27,9.63,1016300.0],["2008-07-17",9.68,9.77,9.46,9.66,634800.0],["2008-07-18",9.64,9.64,9.35,9.54,539900.0],["2008-07-21",9.57,9.59,9.38,9.53,431400.0],["2008-07-22",9.46,9.5,9.31,9.46,968000.0],["2008-07-23",9.41,9.72,9.36,9.6,1098200.0],["2008-07-24",9.66,9.66,9.48,9.56,762800.0],["2008-07-25",9.56,9.75,9.51,9.68,1075600.0],["2008-07-28",9.52,9.78,9.47,9.64,1301500.0],["2008-07-29",8.14,8.26,7.52,7.81,10343000.0],["2008-07-30",7.98,8.0,7.56,7.68,2930100.0],["2008-07-31",7.82,7.84,7.62,7.79,2562500.0],["2008-08-01",7.82,7.9,7.64,7.81,1347400.0],["2008-08-04",7.84,7.86,7.42,7.51,1603100.0],["2008-08-05",7.59,7.71,7.46,7.7,2024000.0],["2008-08-06",7.72,8.09,7.7,8.02,1485800.0],["2008-08-07",7.99,8.13,7.92,7.97,1542800.0],["2008-08-08",8.01,8.43,7.91,8.41,1578700.0],["2008-08-11",8.44,8.67,8.36,8.55,1324800.0],["2008-08-12",8.56,8.75,8.42,8.66,1166000.0],["2008-08-13",8.69,8.89,8.62,8.83,1304000.0],["2008-08-14",8.83,8.94,8.75,8.81,923000.0],["2008-08-15",8.89,8.91,8.7,8.78,1139800.0],["2008-08-18",8.78,8.79,8.33,8.36,836100.0],["2008-08-19",8.3,8.44,8.28,8.33,729700.0],["2008-08-20",8.38,8.63,8.31,8.45,925400.0],["2008-08-21",8.38,8.6,8.38,8.42,834400.0],["2008-08-22",8.45,8.63,8.41,8.58,639700.0],["2008-08-25",8.54,8.68,8.46,8.6,1201100.0],["2008-08-26",8.61,8.72,8.54,8.72,1072400.0],["2008-08-27",8.7,8.95,8.67,8.93,1537300.0],["2008-08-28",8.95,8.99,8.78,8.86,1553400.0],["2008-08-29",8.77,8.87,8.65,8.8,1514000.0],["2008-09-02",8.2,8.72,8.12,8.39,1826100.0],["2008-09-03",8.4,8.61,8.32,8.43,1517800.0],["2008-09-04",8.36,8.36,7.98,8.02,1536000.0],["2008-09-05",7.99,8.05,7.9,8.03,2447000.0],["2008-09-08",8.21,8.49,8.11,8.47,1373700.0],["2008-09-09",8.48,8.58,8.24,8.26,1452600.0],["2008-09-10",8.38,8.65,8.28,8.51,1414700.0],["2008-09-11",8.43,8.72,8.4,8.72,1140100.0],["2008-09-12",8.66,8.9,8.52,8.84,805700.0],["2008-09-15",8.71,8.92,8.59,8.62,968900.0],["2008-09-16",8.51,8.71,8.31,8.66,1485500.0],["2008-09-17",8.61,8.85,8.12,8.35,1920200.0],["2008-09-18",8.45,9.2,8.08,9.09,2491300.0],["2008-09-19",9.41,9.75,9.18,9.35,2311100.0],["2008-09-22",9.21,9.27,8.7,8.79,1134000.0],["2008-09-23",8.79,8.81,8.33,8.38,1241800.0],["2008-09-24",8.37,8.65,8.33,8.41,940800.0],["2008-09-25",8.47,8.6,8.34,8.52,621000.0],["2008-09-26",8.38,8.76,8.33,8.73,1201400.0],["2008-09-29",8.6,8.68,8.11,8.2,1294200.0],["2008-09-30",8.17,8.5,8.17,8.45,982600.0],["2008-10-01",8.36,8.7,8.36,8.7,1061400.0],["2008-10-02",8.64,8.72,8.34,8.48,1014200.0],["2008-10-03",8.53,8.89,8.34,8.49,1291100.0],["2008-10-06",7.79,8.2,7.62,8.09,2182700.0],["2008-10-07",8.27,8.31,7.79,7.87,1678400.0],["2008-10-08",7.64,8.15,7.56,7.76,1600700.0],["2008-10-09",7.85,8.15,7.32,7.39,1394000.0],["2008-10-10",7.08,7.52,6.64,7.23,2584400.0],["2008-10-13",7.45,8.27,7.45,8.25,1154100.0],["2008-10-14",8.36,8.41,7.97,8.18,1495600.0],["2008-10-15",8.1,8.23,7.69,7.73,1120700.0],["2008-10-16",7.76,8.25,7.49,8.2,2704700.0],["2008-10-17",7.98,8.43,7.91,8.12,1707600.0],["2008-10-20",8.17,8.5,8.11,8.48,1331200.0],["2008-10-21",8.29,8.37,8.14,8.17,645100.0],["2008-10-22",7.89,8.25,7.5,7.63,1114100.0],["2008-10-23",7.64,7.86,7.03,7.23,1618700.0],["2008-10-24",6.62,7.42,6.5,7.2,1265900.0],["2008-10-27",6.93,7.15,6.26,6.27,2871300.0],["2008-10-28",7.09,7.15,6.32,7.06,2152100.0],["2008-10-29",7.08,7.12,6.81,6.89,1685300.0],["2008-10-30",7.02,7.2,6.78,6.98,908100.0],["2008-10-31",6.89,7.18,6.73,7.11,1261900.0],["2008-11-03",7.14,7.36,6.86,6.95,1081300.0],["2008-11-04",7.02,7.17,6.79,6.91,1127200.0],["2008-11-05",6.84,6.9,6.3,6.35,924000.0],["2008-11-06",6.32,6.34,5.9,5.93,1025200.0],["2008-11-07",6.02,6.17,5.95,6.09,719800.0],["2008-11-10",6.2,6.2,5.46,5.52,1594500.0],["2008-11-11",5.54,5.54,5.12,5.27,1265500.0],["2008-11-12",5.26,5.37,4.91,4.92,1045000.0],["2008-11-13",4.91,5.32,4.69,5.32,1441800.0],["2008-11-14",5.2,5.2,4.8,4.83,1067300.0],["2008-11-17",4.81,4.96,4.62,4.62,999400.0],["2008-11-18",4.66,4.72,4.35,4.48,1101300.0],["2008-11-19",4.49,4.63,4.34,4.34,783900.0],["2008-11-20",4.33,4.38,3.9,3.91,1393600.0],["2008-11-21",3.99,4.47,3.76,4.46,2290800.0],["2008-11-24",4.53,4.85,4.4,4.78,971800.0],["2008-11-25",4.8,4.8,4.52,4.79,865300.0],["2008-11-26",4.68,5.18,4.56,5.17,660300.0],["2008-11-28",5.1,5.26,4.96,5.15,250100.0],["2008-12-01",4.97,4.99,4.32,4.33,976200.0],["2008-12-02",4.44,4.61,4.36,4.56,1338600.0],["2008-12-03",4.45,4.83,4.31,4.74,610200.0],["2008-12-04",4.67,4.76,4.3,4.39,635000.0],["2008-12-05",4.33,4.75,4.18,4.74,680700.0],["2008-12-08",4.84,5.23,4.84,5.19,812800.0],["2008-12-09",5.12,5.35,4.9,4.97,705000.0],["2008-12-10",5.02,5.33,5.02,5.2,459400.0],["2008-12-11",5.18,5.28,5.02,5.13,933700.0],["2008-12-12",5.02,5.6,5.02,5.6,1022400.0],["2008-12-15",5.64,5.72,5.19,5.38,848900.0],["2008-12-16",5.46,5.83,5.38,5.81,940300.0],["2008-12-17",5.76,5.85,5.58,5.81,1177500.0],["2008-12-18",5.85,5.88,5.46,5.55,828200.0],["2008-12-19",5.74,5.9,5.46,5.86,1194100.0],["2008-12-22",5.86,5.86,5.49,5.69,457300.0],["2008-12-23",5.74,5.89,5.47,5.59,658500.0],["2008-12-24",5.61,5.91,5.56,5.88,190700.0],["2008-12-26",5.88,5.89,5.56,5.8,269800.0],["2008-12-29",5.74,5.74,5.14,5.18,999000.0],["2008-12-30",5.25,5.34,5.2,5.31,1207900.0],["2008-12-31",5.33,5.7,5.2,5.61,1590400.0],["2009-01-02",5.6,6.4,5.52,6.36,1038400.0],["2009-01-05",6.21,6.33,6.03,6.14,796700.0],["2009-01-06",6.14,6.57,6.14,6.54,751500.0],["2009-01-07",6.41,6.54,6.25,6.42,705400.0],["2009-01-08",6.31,6.49,6.2,6.46,676400.0],["2009-01-09",6.44,6.45,6.06,6.09,871400.0],["2009-01-12",6.14,6.14,5.78,5.81,632300.0],["2009-01-13",5.75,5.95,5.65,5.69,867400.0],["2009-01-14",5.56,5.59,5.24,5.26,909600.0],["2009-01-15",5.25,5.54,5.16,5.51,1184700.0],["2009-01-16",5.6,5.67,5.33,5.51,972100.0],["2009-01-20",5.61,5.61,4.89,4.89,806400.0],["2009-01-21",4.98,5.1,4.76,4.93,1248200.0],["2009-01-22",4.88,5.08,4.73,4.81,880300.0],["2009-01-23",4.7,5.0,4.62,4.84,1161600.0],["2009-01-26",4.83,5.0,4.76,4.97,784700.0],["2009-01-27",4.97,5.34,4.97,5.21,687600.0],["2009-01-28",5.31,5.32,5.17,5.25,979300.0],["2009-01-29",5.17,5.17,4.99,5.02,795300.0],["2009-01-30",5.09,5.36,4.9,5.15,1504100.0],["2009-02-02",5.06,5.28,4.97,5.24,1185200.0],["2009-02-03",5.26,5.27,4.96,5.02,1255700.0],["2009-02-04",5.04,5.28,5.02,5.11,958200.0],["2009-02-05",5.09,5.42,5.01,5.34,908200.0],["2009-02-06",5.34,5.75,5.29,5.74,986600.0],["2009-02-09",5.69,5.74,5.51,5.72,728000.0],["2009-02-10",5.7,5.79,5.38,5.43,1102300.0],["2009-02-11",5.47,5.77,5.47,5.68,817800.0],["2009-02-12",5.59,5.78,5.47,5.74,654600.0],["2009-02-13",5.75,5.95,5.59,5.88,645500.0],["2009-02-17",5.72,5.73,5.53,5.64,749300.0],["2009-02-18",5.67,5.89,5.5,5.72,778500.0],["2009-02-19",5.58,5.84,5.54,5.6,590600.0],["2009-02-20",5.49,5.54,5.31,5.44,1140600.0],["2009-02-23",5.44,5.5,5.22,5.22,754600.0],["2009-02-24",5.27,5.65,5.21,5.63,756500.0],["2009-02-25",5.6,5.64,5.31,5.47,565300.0],["2009-02-26",5.54,5.7,5.41,5.42,438600.0],["2009-02-27",5.3,5.59,5.27,5.44,430400.0],["2009-03-02",5.29,5.42,5.12,5.13,576500.0],["2009-03-03",5.21,5.23,4.99,5.01,636300.0],["2009-03-04",5.08,5.17,4.94,5.04,813700.0],["2009-03-05",4.93,5.0,4.56,4.57,970400.0],["2009-03-06",4.77,4.77,4.46,4.59,780900.0],["2009-03-09",4.55,4.74,4.5,4.59,702600.0],["2009-03-10",4.53,5.04,4.53,5.03,911000.0],["2009-03-11",5.05,5.27,4.96,5.19,638900.0],["2009-03-12",5.27,5.7,5.18,5.69,1043900.0],["2009-03-13",5.58,5.79,5.56,5.71,757900.0],["2009-03-16",5.78,5.8,5.46,5.48,945700.0],["2009-03-17",5.49,5.92,5.42,5.92,714500.0],["2009-03-18",5.89,6.36,5.73,6.32,939900.0],["2009-03-19",6.38,6.38,6.12,6.16,522800.0],["2009-03-20",6.23,6.24,5.75,5.8,735200.0],["2009-03-23",5.98,6.52,5.98,6.51,1467500.0],["2009-03-24",6.4,6.5,6.28,6.3,769000.0],["2009-03-25",6.47,6.54,6.23,6.5,1107100.0],["2009-03-26",6.56,7.0,6.47,6.99,1115300.0],["2009-03-27",6.78,6.78,6.61,6.63,742700.0],["2009-03-30",6.44,6.63,6.21,6.42,604200.0],["2009-03-31",6.52,6.75,6.49,6.5,612500.0],["2009-04-01",6.35,6.75,6.29,6.73,596400.0],["2009-04-02",6.96,7.0,6.68,6.84,1633100.0],["2009-04-03",6.81,6.99,6.76,6.94,462600.0],["2009-04-06",6.77,6.88,6.68,6.84,526100.0],["2009-04-07",6.73,6.78,6.49,6.51,639600.0],["2009-04-08",6.54,6.76,6.47,6.73,413500.0],["2009-04-09",6.86,7.14,6.82,7.12,669300.0],["2009-04-13",7.08,7.08,6.54,6.78,959600.0],["2009-04-14",6.65,6.72,6.47,6.51,966000.0],["2009-04-15",6.5,6.58,6.37,6.53,523600.0],["2009-04-16",6.61,6.8,6.54,6.65,1263700.0],["2009-04-17",6.67,6.8,6.55,6.67,1090500.0],["2009-04-20",6.55,6.58,6.23,6.26,668500.0],["2009-04-21",6.22,6.7,6.16,6.67,823000.0],["2009-04-22",6.58,6.89,6.52,6.81,1035700.0],["2009-04-23",6.84,7.05,6.67,6.98,1559400.0],["2009-04-24",6.95,7.13,6.9,7.08,899200.0],["2009-04-27",6.81,7.0,6.81,6.88,1051400.0],["2009-04-28",6.8,7.19,6.76,7.14,873300.0],["2009-04-29",7.18,7.58,7.1,7.5,1097600.0],["2009-04-30",7.55,7.82,7.27,7.33,901200.0],["2009-05-01",7.33,7.75,7.15,7.61,1207200.0],["2009-05-04",7.69,7.85,7.61,7.73,913700.0],["2009-05-05",6.33,6.33,5.8,6.05,6856400.0],["2009-05-06",6.11,6.15,5.82,6.0,2086600.0],["2009-05-07",6.14,6.14,5.45,5.7,2188400.0],["2009-05-08",5.71,5.93,5.68,5.87,1697100.0],["2009-05-11",5.78,5.83,5.5,5.54,1371400.0],["2009-05-12",5.56,5.65,5.33,5.43,1082500.0],["2009-05-13",5.36,5.39,5.08,5.11,1317000.0],["2009-05-14",5.11,5.31,5.08,5.26,858600.0],["2009-05-15",5.26,5.33,5.1,5.16,906700.0],["2009-05-18",5.22,5.3,5.1,5.21,999100.0],["2009-05-19",5.21,5.4,5.15,5.28,1037800.0],["2009-05-20",5.28,5.53,5.28,5.34,1181500.0],["2009-05-21",5.3,5.38,5.07,5.17,752200.0],["2009-05-22",5.19,5.27,5.13,5.19,616500.0],["2009-05-26",5.17,5.85,5.17,5.75,1916200.0],["2009-05-27",5.72,5.79,5.55,5.57,779900.0],["2009-05-28",5.6,5.73,5.42,5.63,1248300.0],["2009-05-29",5.67,5.78,5.52,5.76,907200.0],["2009-06-01",5.85,6.14,5.8,6.11,1177500.0],["2009-06-02",6.06,6.19,5.9,5.91,1136600.0],["2009-06-03",6.02,6.06,5.76,5.9,740000.0],["2009-06-04",5.88,6.05,5.82,6.04,517600.0],["2009-06-05",6.05,6.17,5.9,6.0,811400.0],["2009-06-08",5.9,6.0,5.84,5.91,596400.0],["2009-06-09",5.93,6.55,5.93,6.5,1761000.0],["2009-06-10",6.58,6.7,6.5,6.64,1237000.0],["2009-06-11",6.64,6.79,6.56,6.61,1205700.0],["2009-06-12",6.57,6.61,6.26,6.61,849700.0],["2009-06-15",6.53,6.67,6.39,6.65,1006600.0],["2009-06-16",6.6,6.69,6.22,6.25,1319800.0],["2009-06-17",6.23,6.25,5.96,6.06,1728300.0],["2009-06-18",6.08,6.38,6.07,6.24,1025500.0],["2009-06-19",6.36,6.5,6.25,6.36,2290000.0],["2009-06-22",6.26,6.28,6.01,6.05,1094700.0],["2009-06-23",6.09,6.27,5.97,5.99,715400.0],["2009-06-24",5.93,5.93,5.44,5.61,4482200.0],["2009-06-25",5.55,5.88,5.52,5.86,2273300.0],["2009-06-26",5.81,6.08,5.73,6.05,2448400.0],["2009-06-29",6.04,6.15,5.93,5.96,735900.0],["2009-06-30",5.95,5.99,5.84,5.89,506800.0],["2009-07-01",5.96,6.03,5.91,5.96,634800.0],["2009-07-02",5.78,5.83,5.65,5.74,648800.0],["2009-07-06",5.5,5.76,5.5,5.72,848300.0],["2009-07-07",5.74,5.77,5.49,5.49,1196700.0],["2009-07-08",5.52,5.64,5.24,5.37,1915600.0],["2009-07-09",5.4,5.66,5.33,5.51,971300.0],["2009-07-10",5.46,5.63,5.36,5.51,643400.0],["2009-07-13",5.52,5.58,5.36,5.57,581100.0],["2009-07-14",5.59,5.66,5.53,5.65,506400.0],["2009-07-15",5.71,5.96,5.71,5.89,866000.0],["2009-07-16",5.87,6.01,5.83,5.98,388700.0],["2009-07-17",6.0,6.08,5.89,5.95,584900.0],["2009-07-20",5.97,6.09,5.9,6.08,478100.0],["2009-07-21",6.13,6.16,6.0,6.1,515800.0],["2009-07-22",6.03,6.06,5.88,5.92,1106700.0],["2009-07-23",5.9,5.99,5.88,5.97,1594600.0],["2009-07-24",5.9,6.18,5.88,6.14,1226100.0],["2009-07-27",6.11,6.18,6.04,6.11,1148900.0],["2009-07-28",6.05,6.17,6.01,6.06,1171700.0],["2009-07-29",6.0,6.08,5.88,6.02,721000.0],["2009-07-30",6.06,6.28,6.0,6.17,1013900.0],["2009-07-31",6.3,7.07,6.24,6.93,2873400.0],["2009-08-03",6.98,7.02,6.81,6.87,1620800.0],["2009-08-04",6.85,6.93,6.72,6.77,929700.0],["2009-08-05",6.81,6.82,6.6,6.66,1071300.0],["2009-08-06",6.65,6.79,6.5,6.62,796600.0],["2009-08-07",6.74,6.82,6.57,6.71,919200.0],["2009-08-10",6.64,6.69,6.4,6.59,983000.0],["2009-08-11",6.54,6.6,6.34,6.49,1270900.0],["2009-08-12",6.51,6.75,6.45,6.67,1072300.0],["2009-08-13",6.69,6.82,6.56,6.65,546200.0],["2009-08-14",6.66,6.68,6.41,6.55,584700.0],["2009-08-17",6.41,6.46,6.28,6.32,459100.0],["2009-08-18",6.38,6.5,6.29,6.49,709600.0],["2009-08-19",6.42,6.51,6.35,6.51,626400.0],["2009-08-20",6.52,6.57,6.39,6.51,621600.0],["2009-08-21",6.61,6.84,6.55,6.65,985100.0],["2009-08-24",6.66,6.78,6.57,6.66,662600.0],["2009-08-25",6.7,6.79,6.64,6.67,523300.0],["2009-08-26",6.68,6.79,6.62,6.77,577800.0],["2009-08-27",6.75,6.82,6.64,6.81,508300.0],["2009-08-28",6.85,6.93,6.66,6.72,692900.0],["2009-08-31",6.63,6.69,6.56,6.6,993800.0],["2009-09-01",6.57,6.65,6.44,6.5,1181000.0],["2009-09-02",6.46,6.49,6.37,6.41,527700.0],["2009-09-03",6.42,6.49,6.38,6.44,506600.0],["2009-09-04",6.44,6.64,6.4,6.56,559500.0],["2009-09-08",6.63,6.63,6.42,6.61,912400.0],["2009-09-09",6.55,6.75,6.55,6.71,866600.0],["2009-09-10",6.72,7.0,6.63,6.99,1104700.0],["2009-09-11",6.95,7.0,6.8,6.89,722700.0],["2009-09-14",6.81,6.89,6.77,6.89,281700.0],["2009-09-15",6.85,6.95,6.79,6.94,722300.0],["2009-09-16",6.94,6.97,6.8,6.9,1219000.0],["2009-09-17",6.9,7.04,6.86,6.95,875700.0],["2009-09-18",6.96,6.99,6.73,6.87,1157200.0],["2009-09-21",6.78,6.89,6.76,6.83,856400.0],["2009-09-22",6.86,6.87,6.72,6.82,1171800.0],["2009-09-23",6.84,6.97,6.76,6.85,868500.0],["2009-09-24",6.9,6.91,6.66,6.69,627400.0],["2009-09-25",6.69,6.72,6.6,6.64,441300.0],["2009-09-28",6.66,6.84,6.63,6.78,572900.0],["2009-09-29",6.81,6.81,6.7,6.74,376500.0],["2009-09-30",6.72,6.76,6.6,6.68,490400.0],["2009-10-01",6.64,6.65,6.28,6.28,1116600.0],["2009-10-02",6.23,6.33,6.16,6.17,582200.0],["2009-10-05",6.21,6.22,6.11,6.18,780600.0],["2009-10-06",6.24,6.27,6.19,6.24,502900.0],["2009-10-07",6.23,6.29,6.22,6.25,323700.0],["2009-10-08",6.28,6.42,6.24,6.32,714000.0],["2009-10-09",6.3,6.42,6.24,6.41,753700.0],["2009-10-12",6.4,6.54,6.37,6.46,436000.0],["2009-10-13",6.47,6.51,6.32,6.49,1000100.0],["2009-10-14",6.56,6.84,6.52,6.81,1252200.0],["2009-10-15",6.79,6.79,6.61,6.75,746000.0],["2009-10-16",6.71,6.73,6.54,6.65,786700.0],["2009-10-19",6.69,6.76,6.54,6.7,331800.0],["2009-10-20",6.69,6.7,6.5,6.51,578600.0],["2009-10-21",6.52,6.74,6.46,6.48,552700.0],["2009-10-22",6.46,6.61,6.39,6.56,526700.0],["2009-10-23",6.61,6.63,6.37,6.41,450200.0],["2009-10-26",6.4,6.5,6.25,6.29,518500.0],["2009-10-27",6.3,6.35,6.17,6.18,737600.0],["2009-10-28",6.19,6.27,5.91,5.94,978500.0],["2009-10-29",5.13,5.37,5.1,5.33,2733600.0],["2009-10-30",5.27,5.31,5.05,5.25,1969000.0],["2009-11-02",5.26,5.32,5.17,5.2,971400.0],["2009-11-03",5.18,5.32,5.18,5.27,613000.0],["2009-11-04",5.29,5.31,5.01,5.03,1195200.0],["2009-11-05",5.09,5.15,5.02,5.1,687600.0],["2009-11-06",5.03,5.16,4.99,5.02,718900.0],["2009-11-09",5.05,5.05,4.91,4.94,1129800.0],["2009-11-10",4.92,4.95,4.77,4.8,1329900.0],["2009-11-11",4.86,5.11,4.86,5.04,912100.0],["2009-11-12",5.02,5.18,5.02,5.15,1268800.0],["2009-11-13",5.16,5.27,5.15,5.23,676400.0],["2009-11-16",5.27,5.47,5.27,5.45,1083400.0],["2009-11-17",5.4,5.46,5.36,5.44,556900.0],["2009-11-18",5.46,5.46,5.22,5.27,441300.0],["2009-11-19",5.25,5.27,5.11,5.17,487600.0],["2009-11-20",5.12,5.25,5.12,5.22,379700.0],["2009-11-23",5.29,5.45,5.28,5.34,447400.0],["2009-11-24",5.33,5.44,5.23,5.34,676000.0],["2009-11-25",5.35,5.39,5.25,5.25,419100.0],["2009-11-27",5.16,5.3,5.15,5.24,390600.0],["2009-11-30",5.22,5.23,5.0,5.06,602900.0],["2009-12-01",5.13,5.19,5.06,5.1,809000.0],["2009-12-02",5.09,5.31,5.09,5.21,442200.0],["2009-12-03",5.25,5.35,5.24,5.25,541800.0],["2009-12-04",5.37,5.59,5.33,5.55,937300.0],["2009-12-07",5.53,5.7,5.5,5.7,590600.0],["2009-12-08",5.64,5.84,5.56,5.65,820500.0],["2009-12-09",5.64,5.66,5.46,5.51,614400.0],["2009-12-10",5.55,5.69,5.5,5.58,1002500.0],["2009-12-11",5.6,5.75,5.6,5.71,886900.0],["2009-12-14",6.1,6.11,5.87,5.88,1299000.0],["2009-12-15",5.86,5.96,5.7,5.7,584100.0],["2009-12-16",5.77,5.85,5.64,5.84,585000.0],["2009-12-17",5.78,5.84,5.65,5.76,504900.0],["2009-12-18",5.83,5.84,5.71,5.82,1109400.0],["2009-12-21",5.87,6.0,5.79,5.95,547100.0],["2009-12-22",5.95,6.0,5.89,5.96,561400.0],["2009-12-23",6.12,6.45,6.01,6.44,1809500.0],["2009-12-24",6.39,6.41,6.11,6.24,576800.0],["2009-12-28",6.25,6.34,6.16,6.32,608200.0],["2009-12-29",6.36,6.48,6.25,6.28,621700.0],["2009-12-30",6.25,6.32,6.2,6.32,540000.0],["2009-12-31",6.3,6.44,6.3,6.32,732200.0],["2010-01-04",6.4,6.56,6.37,6.56,939300.0],["2010-01-05",6.53,6.54,6.34,6.5,984300.0],["2010-01-06",6.47,6.63,6.39,6.44,1459200.0],["2010-01-07",6.4,6.43,6.25,6.4,396200.0],["2010-01-08",6.36,6.51,6.35,6.51,459500.0],["2010-01-11",6.52,6.58,6.4,6.51,596200.0],["2010-01-12",6.53,6.55,6.41,6.48,459100.0],["2010-01-13",6.5,6.59,6.47,6.57,374700.0],["2010-01-14",6.56,6.77,6.5,6.67,839900.0],["2010-01-15",6.65,6.66,6.35,6.4,1019000.0],["2010-01-19",6.38,6.53,6.29,6.49,722100.0],["2010-01-20",6.42,6.43,6.3,6.34,1060800.0],["2010-01-21",6.33,6.45,6.31,6.39,1272200.0],["2010-01-22",6.39,6.44,6.15,6.19,568900.0],["2010-01-25",6.23,6.26,6.08,6.14,675800.0],["2010-01-26",6.12,6.2,6.09,6.16,728400.0],["2010-01-27",6.14,6.2,6.03,6.13,545100.0],["2010-01-28",6.12,6.12,5.9,5.96,724500.0],["2010-01-29",6.0,6.2,5.99,6.07,1066300.0],["2010-02-01",6.08,6.08,5.91,6.04,534600.0],["2010-02-02",5.99,6.16,5.97,6.07,1265300.0],["2010-02-03",6.06,6.16,6.05,6.07,565100.0],["2010-02-04",6.04,6.1,5.9,5.9,909000.0],["2010-02-05",6.27,6.27,5.78,6.05,2327500.0],["2010-02-08",6.08,6.31,5.88,6.02,801900.0],["2010-02-09",6.11,6.19,6.07,6.08,736400.0],["2010-02-10",6.04,6.13,6.01,6.1,359100.0],["2010-02-11",6.05,6.09,5.96,6.09,838400.0],["2010-02-12",6.04,6.14,5.99,6.13,973100.0],["2010-02-16",6.19,6.19,6.1,6.15,550500.0],["2010-02-17",6.15,6.2,6.13,6.19,417400.0],["2010-02-18",6.17,6.21,6.1,6.13,977000.0],["2010-02-19",6.13,6.48,6.08,6.41,974900.0],["2010-02-22",6.41,6.59,6.39,6.57,743300.0],["2010-02-23",6.57,6.58,6.45,6.47,1257300.0],["2010-02-24",6.47,6.56,6.43,6.56,374500.0],["2010-02-25",6.45,6.58,6.36,6.58,907200.0],["2010-02-26",6.57,6.58,6.4,6.56,892800.0],["2010-03-01",6.55,6.75,6.5,6.75,673700.0],["2010-03-02",6.73,6.95,6.55,6.87,1181800.0],["2010-03-03",6.89,6.89,6.66,6.74,1524400.0],["2010-03-04",6.79,6.79,6.64,6.74,543300.0],["2010-03-05",6.76,6.86,6.67,6.82,750800.0],["2010-03-08",6.8,6.9,6.77,6.81,520900.0],["2010-03-09",6.81,6.86,6.68,6.71,944500.0],["2010-03-10",6.69,6.7,6.58,6.66,520500.0],["2010-03-11",6.66,6.68,6.59,6.65,486900.0],["2010-03-12",6.65,6.75,6.59,6.71,321600.0],["2010-03-15",6.68,6.7,6.45,6.51,621600.0],["2010-03-16",6.52,6.52,6.4,6.49,483800.0],["2010-03-17",6.48,6.51,6.44,6.44,610800.0],["2010-03-18",6.47,6.48,6.39,6.46,827400.0],["2010-03-19",6.5,6.5,6.3,6.42,1244100.0],["2010-03-22",6.36,6.51,6.36,6.48,683100.0],["2010-03-23",6.46,6.5,6.43,6.49,332100.0],["2010-03-24",6.28,6.49,6.28,6.43,628800.0],["2010-03-25",6.46,6.63,6.41,6.43,724000.0],["2010-03-26",6.45,6.51,6.39,6.42,571300.0],["2010-03-29",6.46,6.5,6.32,6.4,475400.0],["2010-03-30",6.38,6.44,6.27,6.34,402500.0],["2010-03-31",6.3,6.41,6.25,6.31,556200.0],["2010-04-01",6.32,6.38,6.29,6.32,565100.0],["2010-04-05",6.35,6.47,6.33,6.39,761100.0],["2010-04-06",6.35,6.43,6.31,6.43,440700.0],["2010-04-07",6.4,6.68,6.39,6.66,777000.0],["2010-04-08",6.62,6.89,6.59,6.86,1409100.0],["2010-04-09",6.85,6.97,6.8,6.91,984600.0],["2010-04-12",6.88,6.96,6.86,6.93,664200.0],["2010-04-13",6.94,6.95,6.85,6.94,805600.0],["2010-04-14",6.96,7.22,6.96,7.2,873600.0],["2010-04-15",7.16,7.27,7.08,7.23,886700.0],["2010-04-16",7.23,7.25,7.05,7.08,543800.0],["2010-04-19",7.05,7.09,6.84,7.0,576900.0],["2010-04-20",7.01,7.09,6.97,7.05,505300.0],["2010-04-21",7.07,7.13,6.88,7.11,389500.0],["2010-04-22",7.03,7.25,7.03,7.18,1099700.0],["2010-04-23",7.17,7.23,7.11,7.17,525100.0],["2010-04-26",7.14,7.2,7.13,7.15,422000.0],["2010-04-27",7.1,7.26,6.88,6.89,670500.0],["2010-04-28",6.95,7.0,6.86,6.9,547500.0],["2010-04-29",6.96,7.09,6.9,7.07,473400.0],["2010-04-30",7.08,7.11,6.84,6.84,666200.0],["2010-05-03",6.86,7.15,6.85,7.09,510400.0],["2010-05-04",7.01,7.06,6.88,6.98,783600.0],["2010-05-05",6.92,7.02,6.76,6.79,685500.0],["2010-05-06",6.75,6.89,6.5,6.7,1482900.0],["2010-05-07",6.4,6.4,5.4,5.42,4317900.0],["2010-05-10",5.75,5.92,5.48,5.66,2398800.0],["2010-05-11",5.6,5.6,5.5,5.54,1532300.0],["2010-05-12",5.54,5.85,5.54,5.78,1632300.0],["2010-05-13",5.78,5.86,5.66,5.71,1196100.0],["2010-05-14",5.75,5.9,5.65,5.73,918300.0],["2010-05-17",5.76,5.87,5.69,5.84,683100.0],["2010-05-18",5.92,5.97,5.75,5.78,677700.0],["2010-05-19",5.79,5.89,5.69,5.78,503200.0],["2010-05-20",5.62,5.75,5.51,5.53,829800.0],["2010-05-21",5.48,5.7,5.25,5.57,1469500.0],["2010-05-24",5.58,5.79,5.47,5.63,630400.0],["2010-05-25",5.51,5.61,5.46,5.59,662500.0],["2010-05-26",5.66,6.0,5.63,5.65,1093700.0],["2010-05-27",5.79,5.97,5.78,5.96,679200.0],["2010-05-28",5.93,5.93,5.75,5.79,439800.0],["2010-06-01",5.8,5.93,5.7,5.73,788700.0],["2010-06-02",5.79,5.85,5.7,5.84,515400.0],["2010-06-03",5.81,5.98,5.81,5.91,540900.0],["2010-06-04",5.76,5.81,5.5,5.51,646100.0],["2010-06-07",5.54,5.66,5.43,5.46,822500.0],["2010-06-08",5.5,5.62,5.34,5.45,798100.0],["2010-06-09",5.51,5.54,5.33,5.37,504400.0],["2010-06-10",5.46,5.56,5.4,5.56,544800.0],["2010-06-11",5.46,5.61,5.46,5.6,461400.0],["2010-06-14",5.83,5.95,5.71,5.76,889100.0],["2010-06-15",5.84,5.9,5.77,5.87,500800.0],["2010-06-16",5.81,5.9,5.77,5.82,403800.0],["2010-06-17",5.82,5.86,5.71,5.73,583000.0],["2010-06-18",5.78,5.85,5.7,5.78,1138200.0],["2010-06-21",5.85,5.88,5.71,5.76,460400.0],["2010-06-22",5.76,5.91,5.7,5.72,349900.0],["2010-06-23",5.7,5.82,5.67,5.72,344400.0],["2010-06-24",5.68,5.78,5.57,5.57,359600.0],["2010-06-25",5.6,5.95,5.57,5.94,3290000.0],["2010-06-28",5.92,6.02,5.88,5.95,480800.0],["2010-06-29",5.84,5.84,5.59,5.62,655800.0],["2010-06-30",5.64,5.68,5.43,5.44,601600.0],["2010-07-01",5.42,5.6,5.34,5.57,1172000.0],["2010-07-02",5.59,5.63,5.35,5.6,1256300.0],["2010-07-06",5.64,5.79,5.34,5.35,677600.0],["2010-07-07",5.36,5.55,5.35,5.54,473600.0],["2010-07-08",5.6,5.64,5.54,5.61,353800.0],["2010-07-09",5.59,5.74,5.57,5.73,216600.0],["2010-07-12",5.69,5.82,5.59,5.64,278900.0],["2010-07-13",5.74,5.95,5.69,5.95,510200.0],["2010-07-14",5.94,6.05,5.89,6.04,536000.0],["2010-07-15",6.06,6.08,5.9,5.9,793400.0],["2010-07-16",5.94,5.99,5.76,5.77,567500.0],["2010-07-19",5.8,5.87,5.73,5.76,267600.0],["2010-07-20",5.68,5.87,5.62,5.87,313700.0],["2010-07-21",5.9,5.98,5.77,5.79,330500.0],["2010-07-22",5.89,5.99,5.82,5.99,432600.0],["2010-07-23",5.95,6.2,5.93,6.2,483600.0],["2010-07-26",6.23,6.59,6.21,6.44,894600.0],["2010-07-27",6.47,6.5,6.25,6.3,497200.0],["2010-07-28",6.31,6.37,6.12,6.17,411000.0],["2010-07-29",6.19,6.25,5.83,5.97,1321800.0],["2010-07-30",6.5,6.99,6.25,6.97,2763400.0],["2010-08-02",7.0,7.08,6.9,7.07,1137200.0],["2010-08-03",7.02,7.14,6.91,6.98,839600.0],["2010-08-04",7.0,7.08,6.94,6.98,623500.0],["2010-08-05",6.95,7.0,6.88,6.89,410200.0],["2010-08-06",6.77,6.92,6.62,6.8,426300.0],["2010-08-09",6.87,6.98,6.81,6.93,413900.0],["2010-08-10",6.83,6.92,6.64,6.77,411900.0],["2010-08-11",6.6,6.62,6.34,6.37,563700.0],["2010-08-12",6.29,6.31,6.12,6.29,451100.0],["2010-08-13",6.25,6.27,6.1,6.11,393900.0],["2010-08-16",6.06,6.21,6.03,6.07,366300.0],["2010-08-17",6.14,6.17,6.08,6.16,469900.0],["2010-08-18",6.13,6.32,6.1,6.2,545700.0],["2010-08-19",6.16,6.23,5.91,5.94,578900.0],["2010-08-20",5.93,6.05,5.82,6.05,547000.0],["2010-08-23",6.08,6.12,5.83,5.83,621900.0],["2010-08-24",5.73,5.89,5.7,5.84,586100.0],["2010-08-25",5.8,5.89,5.74,5.88,599200.0],["2010-08-26",5.88,5.98,5.83,5.87,442600.0],["2010-08-27",5.95,6.04,5.82,6.03,450900.0],["2010-08-30",5.99,6.04,5.87,5.88,492600.0],["2010-08-31",5.87,5.96,5.73,5.81,495200.0],["2010-09-01",5.92,6.11,5.9,6.11,638800.0],["2010-09-02",6.07,6.14,6.01,6.11,243300.0],["2010-09-03",6.18,6.4,6.14,6.39,447500.0],["2010-09-07",6.38,6.4,6.28,6.33,388000.0],["2010-09-08",6.35,6.44,6.31,6.44,494500.0],["2010-09-09",6.46,6.48,6.3,6.47,369300.0],["2010-09-10",6.48,6.54,6.41,6.47,420100.0],["2010-09-13",6.53,6.78,6.5,6.76,674200.0],["2010-09-14",6.76,6.87,6.6,6.78,455400.0],["2010-09-15",6.77,6.96,6.3,6.92,815500.0],["2010-09-16",6.93,6.93,6.57,6.64,708100.0],["2010-09-17",6.74,6.92,6.47,6.86,1004000.0],["2010-09-20",6.86,7.07,6.7,7.07,777300.0],["2010-09-21",7.04,7.04,6.75,6.75,610900.0],["2010-09-22",6.75,6.88,6.48,6.58,494700.0],["2010-09-23",6.51,6.69,6.46,6.48,343600.0],["2010-09-24",6.6,6.71,6.56,6.63,1080300.0],["2010-09-27",6.65,6.68,6.56,6.6,662500.0],["2010-09-28",6.64,6.73,6.5,6.59,1103800.0],["2010-09-29",6.59,6.7,6.54,6.68,601900.0],["2010-09-30",6.76,6.94,6.67,6.88,778700.0],["2010-10-01",6.91,7.07,6.88,7.0,1171800.0],["2010-10-04",7.0,7.0,6.74,6.9,979000.0],["2010-10-05",6.99,7.15,6.92,7.1,930200.0],["2010-10-06",7.07,7.14,7.04,7.1,954700.0],["2010-10-07",7.15,7.15,6.93,7.04,492500.0],["2010-10-08",7.02,7.12,6.98,7.08,928800.0],["2010-10-11",7.05,7.1,6.95,7.02,338200.0],["2010-10-12",7.02,7.08,6.9,7.05,488200.0],["2010-10-13",7.07,7.15,6.95,7.08,843700.0],["2010-10-14",7.09,7.1,6.9,7.01,466200.0],["2010-10-15",7.12,7.12,6.94,6.97,735300.0],["2010-10-18",6.99,7.05,6.93,6.97,516200.0],["2010-10-19",6.75,6.98,6.7,6.82,787200.0],["2010-10-20",6.85,7.02,6.77,6.98,716100.0],["2010-10-21",6.99,7.05,6.71,6.83,626100.0],["2010-10-22",6.88,7.0,6.86,6.93,557500.0],["2010-10-25",6.97,7.1,6.93,7.0,995000.0],["2010-10-26",6.93,6.98,6.85,6.86,790900.0],["2010-10-27",6.81,6.91,6.77,6.82,671600.0],["2010-10-28",6.91,7.0,6.74,6.98,923700.0],["2010-10-29",7.15,7.23,6.86,6.98,1535900.0],["2010-11-01",7.0,7.0,6.38,6.38,1431600.0],["2010-11-02",6.46,6.78,6.42,6.78,1700400.0],["2010-11-03",6.58,6.81,6.58,6.74,666900.0],["2010-11-04",6.86,6.9,6.77,6.85,766600.0],["2010-11-05",6.88,6.88,6.72,6.78,564000.0],["2010-11-08",6.73,6.78,6.66,6.74,770500.0],["2010-11-09",6.74,6.8,6.64,6.68,618900.0],["2010-11-10",6.7,6.84,6.61,6.79,805700.0],["2010-11-11",6.63,6.75,6.51,6.71,850300.0],["2010-11-12",6.67,6.85,6.65,6.65,839500.0],["2010-11-15",6.67,6.72,6.57,6.61,529300.0],["2010-11-16",6.56,6.63,6.37,6.61,1683800.0],["2010-11-17",6.62,6.72,6.58,6.66,1245500.0],["2010-11-18",6.73,6.75,6.48,6.54,852100.0],["2010-11-19",6.55,6.58,6.46,6.58,348500.0],["2010-11-22",6.54,6.77,6.54,6.74,748000.0],["2010-11-23",6.67,6.73,6.6,6.64,496300.0],["2010-11-24",6.68,6.82,6.65,6.79,644800.0],["2010-11-26",6.75,6.77,6.72,6.73,174000.0],["2010-11-29",6.68,6.79,6.65,6.76,420900.0],["2010-11-30",6.7,6.76,6.53,6.76,1309400.0],["2010-12-01",6.83,6.85,6.7,6.8,1131700.0],["2010-12-02",6.81,6.81,6.7,6.74,601000.0],["2010-12-03",6.68,6.91,6.65,6.9,795100.0],["2010-12-06",6.86,7.02,6.84,6.99,763700.0],["2010-12-07",7.04,7.2,7.0,7.1,1301200.0],["2010-12-08",7.1,7.15,7.06,7.09,463900.0],["2010-12-09",7.11,7.11,7.01,7.05,423300.0],["2010-12-10",7.03,7.23,6.95,7.23,830700.0],["2010-12-13",7.23,7.65,7.23,7.56,1351700.0],["2010-12-14",7.55,7.76,7.4,7.41,1510500.0],["2010-12-15",7.4,7.6,7.35,7.47,806700.0],["2010-12-16",7.58,8.26,7.56,8.23,2190200.0],["2010-12-17",8.22,8.27,7.93,8.26,3571600.0],["2010-12-20",8.27,8.87,8.27,8.72,2176200.0],["2010-12-21",8.74,8.74,8.56,8.62,1114700.0],["2010-12-22",8.62,8.71,8.55,8.61,652600.0],["2010-12-23",8.59,8.6,8.5,8.53,607000.0],["2010-12-27",8.5,8.62,8.43,8.55,451100.0],["2010-12-28",8.54,8.59,8.47,8.52,463100.0],["2010-12-29",8.53,8.67,8.49,8.66,528200.0],["2010-12-30",8.68,8.78,8.65,8.71,534800.0],["2010-12-31",8.7,8.7,8.5,8.57,713300.0],["2011-01-03",8.65,8.87,8.63,8.71,926400.0],["2011-01-04",8.69,8.69,8.28,8.52,1130600.0],["2011-01-05",8.48,8.65,8.31,8.59,983900.0],["2011-01-06",8.6,8.65,8.46,8.53,1253800.0],["2011-01-07",8.59,8.64,8.28,8.5,929400.0],["2011-01-10",8.43,8.46,8.29,8.45,1153400.0],["2011-01-11",8.45,8.54,8.23,8.38,1175400.0],["2011-01-12",8.44,8.61,8.36,8.44,1435500.0],["2011-01-13",8.41,8.43,8.15,8.32,1193400.0],["2011-01-14",8.33,8.45,8.21,8.41,717700.0],["2011-01-18",8.34,8.41,8.21,8.3,614500.0],["2011-01-19",8.3,8.3,8.04,8.05,775800.0],["2011-01-20",7.99,8.09,7.85,7.96,850700.0],["2011-01-21",8.02,8.07,7.78,7.95,818500.0],["2011-01-24",7.93,7.96,7.8,7.94,583200.0],["2011-01-25",7.86,8.19,7.85,8.18,1059900.0],["2011-01-26",8.23,8.52,8.12,8.43,1631300.0],["2011-01-27",8.44,8.45,8.25,8.38,746800.0],["2011-01-28",8.39,8.46,8.1,8.15,1077200.0],["2011-01-31",8.19,8.51,8.11,8.44,1761200.0],["2011-02-01",8.49,8.78,8.43,8.76,2173000.0],["2011-02-02",8.72,8.72,8.35,8.36,1161400.0],["2011-02-03",8.37,8.67,8.16,8.6,1769000.0],["2011-02-04",8.85,9.87,8.8,9.84,5889200.0],["2011-02-07",9.75,10.05,9.44,9.56,2521400.0],["2011-02-08",9.5,9.5,9.23,9.45,1639900.0],["2011-02-09",9.42,9.6,9.34,9.48,1168100.0],["2011-02-10",9.33,9.55,9.24,9.52,775400.0],["2011-02-11",9.5,9.94,9.41,9.78,1408400.0],["2011-02-14",9.84,10.0,9.82,9.97,1129300.0],["2011-02-15",9.9,10.0,9.62,9.63,1298700.0],["2011-02-16",9.57,9.82,9.54,9.74,968000.0],["2011-02-17",9.69,9.75,9.5,9.69,529700.0],["2011-02-18",9.75,9.75,9.41,9.56,979200.0],["2011-02-22",9.43,9.51,9.18,9.28,923600.0],["2011-02-23",9.26,9.27,8.91,9.08,1113700.0],["2011-02-24",9.07,9.45,9.0,9.44,1037700.0],["2011-02-25",9.5,9.68,9.47,9.6,606400.0],["2011-02-28",9.69,9.79,9.43,9.61,1498600.0],["2011-03-01",9.63,9.65,9.35,9.46,1259000.0],["2011-03-02",9.43,9.63,9.26,9.58,841300.0],["2011-03-03",9.67,9.8,9.64,9.74,1248500.0],["2011-03-04",9.71,9.71,9.55,9.69,720800.0],["2011-03-07",9.41,9.55,9.25,9.48,1727300.0],["2011-03-08",9.47,9.64,9.3,9.57,744200.0],["2011-03-09",9.47,9.51,9.28,9.49,1146300.0],["2011-03-10",9.33,9.37,9.04,9.1,1265600.0],["2011-03-11",9.03,9.17,8.63,8.84,1563500.0],["2011-03-14",8.72,8.84,8.64,8.79,867700.0],["2011-03-15",8.48,8.8,8.25,8.73,719200.0],["2011-03-16",8.68,8.78,8.4,8.51,1060900.0],["2011-03-17",8.61,8.79,8.42,8.42,645100.0],["2011-03-18",8.52,8.55,8.28,8.48,1097500.0],["2011-03-21",8.54,8.75,8.51,8.65,528100.0],["2011-03-22",8.65,8.66,8.44,8.5,464200.0],["2011-03-23",8.46,8.71,8.42,8.67,614100.0],["2011-03-24",8.76,8.97,8.65,8.96,737100.0],["2011-03-25",8.97,9.19,8.89,8.98,965900.0],["2011-03-28",8.96,9.17,8.83,8.87,626900.0],["2011-03-29",8.85,9.15,8.78,9.14,566600.0],["2011-03-30",9.14,9.31,9.09,9.3,570200.0],["2011-03-31",9.24,9.4,9.19,9.38,520900.0],["2011-04-01",9.44,9.45,9.2,9.22,616300.0],["2011-04-04",9.33,9.92,9.33,9.89,2345200.0],["2011-04-05",9.91,9.99,9.72,9.74,1098800.0],["2011-04-06",9.86,9.89,9.68,9.83,471900.0],["2011-04-07",9.83,10.0,9.68,9.81,816100.0],["2011-04-08",9.88,9.95,9.5,9.6,421300.0],["2011-04-11",9.6,9.74,9.32,9.35,489600.0],["2011-04-12",9.26,9.4,8.96,9.0,713200.0],["2011-04-13",9.09,9.15,8.76,8.97,624900.0],["2011-04-14",8.84,9.0,8.69,8.99,611700.0],["2011-04-15",8.94,9.0,8.82,8.99,467700.0],["2011-04-18",8.89,8.89,8.56,8.67,598800.0],["2011-04-19",8.73,8.76,8.53,8.65,995100.0],["2011-04-20",8.9,9.06,8.81,9.05,889700.0],["2011-04-21",9.18,9.18,9.0,9.13,389400.0],["2011-04-25",9.14,9.35,9.08,9.25,566900.0],["2011-04-26",9.27,9.45,9.11,9.36,727900.0],["2011-04-27",9.4,9.4,8.83,9.28,900400.0],["2011-04-28",9.28,9.28,9.01,9.08,1400000.0],["2011-04-29",9.0,9.03,8.26,8.28,2237800.0],["2011-05-02",8.3,8.31,7.95,8.08,2516400.0],["2011-05-03",8.03,8.17,7.66,7.93,2000000.0],["2011-05-04",7.92,7.92,7.67,7.83,1292200.0],["2011-05-05",7.85,8.13,7.85,7.87,1100000.0],["2011-05-06",7.96,8.04,7.76,7.79,845000.0],["2011-05-09",7.76,7.9,7.74,7.81,934300.0],["2011-05-10",7.82,8.03,7.82,7.92,996400.0],["2011-05-11",7.9,8.08,7.74,7.8,1100000.0],["2011-05-12",7.74,7.83,7.62,7.77,929000.0],["2011-05-13",7.77,7.82,7.63,7.69,1530300.0],["2011-05-16",7.77,7.88,7.49,7.49,1053700.0],["2011-05-17",7.45,7.62,7.25,7.55,1083400.0],["2011-05-18",7.55,7.74,7.52,7.69,608100.0],["2011-05-19",7.74,7.82,7.53,7.66,694000.0],["2011-05-20",7.62,7.73,7.52,7.56,828300.0],["2011-05-23",7.5,7.54,7.33,7.47,2000000.0],["2011-05-24",7.5,7.57,7.39,7.43,2297200.0],["2011-05-25",7.44,7.82,7.39,7.72,1908400.0],["2011-05-26",7.72,7.93,7.61,7.83,953600.0],["2011-05-27",7.86,8.04,7.71,7.76,1052100.0],["2011-05-31",7.83,7.85,7.58,7.79,1159000.0],["2011-06-01",7.79,7.82,7.4,7.42,1779400.0],["2011-06-02",7.47,7.6,7.46,7.51,885300.0],["2011-06-03",7.39,7.53,7.25,7.28,1053300.0],["2011-06-06",7.28,7.28,7.08,7.09,838700.0],["2011-06-07",7.13,7.25,7.06,7.12,587800.0],["2011-06-08",7.08,7.13,6.91,6.95,1250600.0],["2011-06-09",6.97,7.05,6.91,6.91,844700.0],["2011-06-10",6.9,7.02,6.66,6.71,1101700.0],["2011-06-13",6.72,6.89,6.64,6.78,896100.0],["2011-06-14",6.84,6.94,6.77,6.91,898200.0],["2011-06-15",6.84,6.89,6.76,6.83,990800.0],["2011-06-16",6.82,6.99,6.75,6.97,1236900.0],["2011-06-17",7.01,7.12,6.88,6.94,1319300.0],["2011-06-20",6.99,7.0,6.82,6.9,1045600.0],["2011-06-21",6.92,7.19,6.9,7.15,1173700.0],["2011-06-22",7.1,7.24,7.08,7.1,698600.0],["2011-06-23",7.05,7.28,6.86,7.27,1220900.0],["2011-06-24",7.28,7.32,7.06,7.06,910700.0],["2011-06-27",7.07,7.13,6.95,7.06,749900.0],["2011-06-28",7.11,7.22,7.03,7.15,497900.0],["2011-06-29",7.17,7.19,7.07,7.16,343900.0],["2011-06-30",7.15,7.26,7.09,7.23,682200.0],["2011-07-01",7.25,7.49,7.12,7.46,687600.0],["2011-07-05",7.4,7.45,7.21,7.23,737300.0],["2011-07-06",7.19,7.23,7.06,7.13,844000.0],["2011-07-07",7.18,7.3,7.13,7.25,907000.0],["2011-07-08",7.16,7.24,7.04,7.1,526500.0],["2011-07-11",6.99,7.04,6.85,6.86,750000.0],["2011-07-12",6.85,6.94,6.82,6.87,725900.0],["2011-07-13",6.9,7.0,6.83,6.85,507200.0],["2011-07-14",6.85,6.94,6.66,6.69,797700.0],["2011-07-15",6.71,6.95,6.67,6.84,691100.0],["2011-07-18",6.79,6.86,6.7,6.83,662600.0],["2011-07-19",6.88,7.08,6.73,7.08,488100.0],["2011-07-20",7.05,7.12,6.81,7.06,457000.0],["2011-07-21",6.97,7.06,6.35,6.46,5425700.0],["2011-07-22",6.09,6.48,5.91,6.2,2623900.0],["2011-07-25",6.11,6.2,6.0,6.03,1540300.0],["2011-07-26",6.05,6.17,6.01,6.17,1598400.0],["2011-07-27",6.1,6.24,5.8,5.8,1401100.0],["2011-07-28",5.8,5.91,5.41,5.44,3555700.0],["2011-07-29",5.36,5.46,5.28,5.43,2016300.0],["2011-08-01",5.53,5.65,5.34,5.56,1354500.0],["2011-08-02",5.53,5.65,5.53,5.55,1277500.0],["2011-08-03",5.58,5.64,5.36,5.62,763700.0],["2011-08-04",5.55,5.63,5.44,5.44,1542600.0],["2011-08-05",5.55,5.69,5.34,5.55,1668500.0],["2011-08-08",5.37,5.6,4.99,5.0,2034300.0],["2011-08-09",5.13,5.31,4.73,5.31,1688900.0],["2011-08-10",5.11,5.29,4.85,4.88,1490900.0],["2011-08-11",5.05,5.5,4.9,5.42,1820900.0],["2011-08-12",5.46,5.5,5.22,5.4,962500.0],["2011-08-15",5.46,5.59,5.26,5.58,376600.0],["2011-08-16",5.53,5.56,5.35,5.41,797000.0],["2011-08-17",5.46,5.49,5.25,5.29,1252600.0],["2011-08-18",5.1,5.14,4.87,4.94,1992700.0],["2011-08-19",4.82,5.03,4.74,4.74,1575400.0],["2011-08-22",4.91,4.93,4.6,4.66,1578200.0],["2011-08-23",4.7,5.0,4.59,4.97,1518600.0],["2011-08-24",4.94,4.97,4.7,4.9,1291600.0],["2011-08-25",4.95,4.99,4.73,4.78,1318400.0],["2011-08-26",4.73,4.97,4.69,4.85,1246400.0],["2011-08-29",4.94,5.04,4.83,4.92,1784200.0],["2011-08-30",4.88,4.94,4.79,4.88,1718300.0],["2011-08-31",4.92,4.96,4.76,4.77,2035500.0],["2011-09-01",4.79,4.88,4.7,4.72,1416100.0],["2011-09-02",4.62,4.75,4.58,4.59,1146000.0],["2011-09-06",4.5,4.61,4.44,4.48,1438200.0],["2011-09-07",4.58,4.83,4.56,4.8,1554700.0],["2011-09-08",4.79,5.03,4.57,4.63,1586900.0],["2011-09-09",4.56,4.68,4.41,4.51,1541700.0],["2011-09-12",4.44,4.6,4.4,4.54,996000.0],["2011-09-13",4.55,4.7,4.45,4.69,1190000.0],["2011-09-14",4.77,4.9,4.61,4.82,2295300.0],["2011-09-15",4.87,4.99,4.85,4.9,764000.0],["2011-09-16",4.94,4.95,4.74,4.8,3144100.0],["2011-09-19",4.73,4.8,4.63,4.71,828700.0],["2011-09-20",4.75,4.83,4.55,4.56,805700.0],["2011-09-21",4.57,4.69,4.4,4.4,1095200.0],["2011-09-22",4.24,4.37,4.19,4.33,1384200.0],["2011-09-23",4.33,4.42,4.25,4.34,887200.0],["2011-09-26",4.37,4.54,4.2,4.33,1159000.0],["2011-09-27",4.44,4.69,4.33,4.53,1125800.0],["2011-09-28",4.55,4.63,4.25,4.25,975400.0],["2011-09-29",4.37,4.62,4.21,4.39,834900.0],["2011-09-30",4.29,4.45,4.25,4.26,925900.0],["2011-10-03",4.21,4.26,3.89,3.89,1177000.0],["2011-10-04",3.85,4.3,3.85,4.27,1241500.0],["2011-10-05",4.27,4.42,4.18,4.37,722200.0],["2011-10-06",4.34,4.52,4.31,4.51,583200.0],["2011-10-07",4.51,4.51,4.29,4.38,1029200.0],["2011-10-10",4.49,4.68,4.4,4.65,764700.0],["2011-10-11",4.59,4.71,4.52,4.64,504500.0],["2011-10-12",4.7,4.8,4.65,4.79,725600.0],["2011-10-13",4.73,4.77,4.55,4.68,596700.0],["2011-10-14",4.74,4.82,4.62,4.78,448900.0],["2011-10-17",4.71,4.74,4.39,4.43,1772800.0],["2011-10-18",4.45,4.73,4.37,4.69,709700.0],["2011-10-19",4.66,4.84,4.4,4.46,747000.0],["2011-10-20",4.49,4.49,4.25,4.44,799100.0],["2011-10-21",4.55,4.68,4.55,4.67,635700.0],["2011-10-24",4.69,4.89,4.6,4.85,613200.0],["2011-10-25",4.81,4.91,4.75,4.78,670300.0],["2011-10-26",4.86,4.88,4.64,4.79,703000.0],["2011-10-27",4.89,5.18,4.69,5.17,1729600.0],["2011-10-28",5.5,5.85,5.38,5.62,1991800.0],["2011-10-31",5.5,5.61,5.42,5.5,1840200.0],["2011-11-01",5.21,5.47,5.09,5.3,1299800.0],["2011-11-02",5.45,5.55,5.36,5.52,1295900.0],["2011-11-03",5.61,5.69,5.4,5.66,767600.0],["2011-11-04",5.59,5.67,5.48,5.63,520900.0],["2011-11-07",5.61,5.64,5.34,5.59,1046100.0],["2011-11-08",5.62,5.74,5.49,5.72,1009600.0],["2011-11-09",5.53,5.58,5.35,5.38,1100800.0],["2011-11-10",5.5,5.5,5.3,5.46,794400.0],["2011-11-11",5.56,5.71,5.49,5.7,1055200.0],["2011-11-14",5.66,5.75,5.56,5.64,819400.0],["2011-11-15",5.6,5.67,5.47,5.64,1340300.0],["2011-11-16",5.56,5.66,5.45,5.49,783500.0],["2011-11-17",5.48,5.64,5.29,5.41,827400.0],["2011-11-18",5.4,5.43,5.24,5.32,1193900.0],["2011-11-21",5.19,5.19,5.0,5.02,1111400.0],["2011-11-22",5.03,5.1,4.88,5.08,1172400.0],["2011-11-23",5.02,5.06,4.7,4.72,1089400.0],["2011-11-25",4.68,4.8,4.63,4.63,370200.0],["2011-11-28",4.83,5.07,4.83,5.01,1046100.0],["2011-11-29",5.01,5.01,4.86,4.97,1452500.0],["2011-11-30",5.01,5.37,5.01,5.37,1551200.0],["2011-12-01",5.33,5.41,5.25,5.33,801900.0],["2011-12-02",5.43,5.55,5.28,5.31,771200.0],["2011-12-05",5.43,5.62,5.34,5.48,953800.0],["2011-12-06",5.49,5.55,5.37,5.46,637400.0],["2011-12-07",5.44,5.45,5.28,5.42,741300.0],["2011-12-08",5.36,5.38,5.02,5.02,892700.0],["2011-12-09",5.04,5.34,5.0,5.3,1070600.0],["2011-12-12",5.19,5.26,5.11,5.25,529300.0],["2011-12-13",5.3,5.34,4.99,5.02,715600.0],["2011-12-14",4.99,5.14,4.86,4.86,725800.0],["2011-12-15",4.94,5.14,4.72,4.78,1017700.0],["2011-12-16",4.84,5.06,4.81,5.03,2100300.0],["2011-12-19",5.07,5.1,4.86,4.87,754300.0],["2011-12-20",5.0,5.2,4.88,5.16,865800.0],["2011-12-21",5.17,5.19,4.93,5.13,693600.0],["2011-12-22",5.14,5.25,4.98,5.18,386000.0],["2011-12-23",5.2,5.22,5.14,5.16,257300.0],["2011-12-27",5.09,5.2,5.07,5.18,425800.0],["2011-12-28",5.18,5.18,5.0,5.04,452400.0],["2011-12-29",5.08,5.17,5.04,5.13,349900.0],["2011-12-30",5.11,5.15,5.03,5.04,399300.0],["2012-01-03",5.2,5.28,5.08,5.17,856700.0],["2012-01-04",5.09,5.09,4.95,4.95,795600.0],["2012-01-05",4.88,5.0,4.82,4.98,823800.0],["2012-01-06",4.99,5.14,4.96,5.13,632900.0],["2012-01-09",5.14,5.2,5.06,5.16,524300.0],["2012-01-10",5.23,5.35,5.2,5.29,725400.0],["2012-01-11",5.25,5.35,5.22,5.28,469900.0],["2012-01-12",5.28,5.35,5.14,5.33,526400.0],["2012-01-13",5.24,5.33,5.19,5.23,422400.0],["2012-01-17",5.27,5.29,5.18,5.2,658700.0],["2012-01-18",5.2,5.47,5.1,5.46,910300.0],["2012-01-19",5.5,5.66,5.5,5.66,753600.0],["2012-01-20",5.61,5.69,5.51,5.67,434100.0],["2012-01-23",5.65,5.92,5.6,5.82,776200.0],["2012-01-24",5.77,5.91,5.71,5.81,884300.0],["2012-01-25",5.79,5.92,5.63,5.9,678100.0],["2012-01-26",5.92,5.98,5.84,5.95,547900.0],["2012-01-27",5.9,6.07,5.85,5.99,609900.0],["2012-01-30",5.9,6.08,5.83,5.91,643800.0],["2012-01-31",5.98,6.05,5.81,5.88,1161700.0],["2012-02-01",5.9,6.81,5.83,6.33,2983000.0],["2012-02-02",6.32,6.54,6.11,6.27,1086400.0],["2012-02-03",6.38,6.53,6.36,6.39,729700.0],["2012-02-06",6.33,6.43,6.27,6.34,480800.0],["2012-02-07",6.22,6.69,6.22,6.62,1119500.0],["2012-02-08",6.62,6.7,6.49,6.68,654000.0],["2012-02-09",6.68,6.68,6.52,6.52,421000.0],["2012-02-10",6.42,6.52,6.31,6.34,491700.0],["2012-02-13",6.4,6.53,6.39,6.51,433500.0],["2012-02-14",6.47,6.5,6.26,6.33,395800.0],["2012-02-15",6.4,6.4,6.19,6.27,492600.0],["2012-02-16",6.26,6.52,6.11,6.52,573900.0],["2012-02-17",6.52,6.55,6.29,6.33,440400.0],["2012-02-21",6.33,6.38,6.22,6.25,421800.0],["2012-02-22",6.23,6.23,6.07,6.1,491200.0],["2012-02-23",6.12,6.39,6.0,6.39,711600.0],["2012-02-24",6.37,6.4,6.18,6.18,582100.0],["2012-02-27",6.11,6.35,6.02,6.29,487500.0],["2012-02-28",6.28,6.34,6.1,6.14,650300.0],["2012-02-29",6.13,6.2,5.87,5.89,895500.0],["2012-03-01",5.91,6.1,5.84,5.85,903600.0],["2012-03-02",5.85,6.03,5.71,6.0,1133100.0],["2012-03-05",5.98,5.98,5.7,5.75,634200.0],["2012-03-06",5.66,5.76,5.52,5.57,757900.0],["2012-03-07",5.59,5.74,5.51,5.7,408900.0],["2012-03-08",5.75,5.91,5.59,5.77,553700.0],["2012-03-09",5.77,5.98,5.57,5.82,570000.0],["2012-03-12",5.85,5.85,5.67,5.74,243600.0],["2012-03-13",5.83,6.0,5.82,6.0,615000.0],["2012-03-14",5.97,5.97,5.59,5.61,1094700.0],["2012-03-15",5.63,5.63,5.31,5.35,2807600.0],["2012-03-16",5.38,5.44,5.3,5.33,2267400.0],["2012-03-19",5.32,5.58,5.32,5.51,951600.0],["2012-03-20",5.49,5.56,5.39,5.53,738200.0],["2012-03-21",5.54,5.63,5.52,5.55,757200.0],["2012-03-22",5.47,5.53,5.45,5.48,700500.0],["2012-03-23",5.47,5.48,5.41,5.44,793000.0],["2012-03-26",5.54,5.69,5.51,5.66,760900.0],["2012-03-27",5.66,5.7,5.58,5.62,685400.0],["2012-03-28",5.61,5.66,5.41,5.56,592100.0],["2012-03-29",5.51,5.55,5.45,5.54,496300.0],["2012-03-30",5.6,5.61,5.46,5.47,732700.0],["2012-04-02",5.44,5.54,5.38,5.41,906200.0],["2012-04-03",5.4,5.52,5.29,5.3,807800.0],["2012-04-04",5.22,5.23,5.11,5.18,697100.0],["2012-04-05",5.14,5.18,5.1,5.14,599100.0],["2012-04-09",5.01,5.04,4.95,4.96,864400.0],["2012-04-10",4.92,4.92,4.7,4.75,2519200.0],["2012-04-11",4.79,4.91,4.75,4.9,839800.0],["2012-04-12",4.9,4.98,4.9,4.93,1339300.0],["2012-04-13",4.91,4.94,4.8,4.81,508900.0],["2012-04-16",4.82,4.86,4.72,4.81,423400.0],["2012-04-17",4.85,4.93,4.73,4.86,532400.0],["2012-04-18",4.81,4.81,4.68,4.7,595500.0],["2012-04-19",4.69,4.75,4.65,4.67,603800.0],["2012-04-20",4.73,4.73,4.54,4.56,1114100.0],["2012-04-23",4.5,4.56,4.4,4.46,1048800.0],["2012-04-24",4.49,4.64,4.46,4.58,815700.0],["2012-04-25",4.82,4.88,4.55,4.62,1277700.0],["2012-04-26",4.62,4.73,4.58,4.7,501400.0],["2012-04-27",4.7,4.78,4.48,4.7,1492000.0],["2012-04-30",4.68,4.76,4.64,4.72,686300.0],["2012-05-01",4.71,4.92,4.69,4.71,1613200.0],["2012-05-02",4.67,4.76,4.62,4.63,637900.0],["2012-05-03",4.61,4.66,4.46,4.51,518400.0],["2012-05-04",4.48,4.63,4.39,4.4,616400.0],["2012-05-07",4.37,4.4,4.27,4.3,665100.0],["2012-05-08",4.25,4.39,4.24,4.39,1601900.0],["2012-05-09",4.31,4.4,4.26,4.4,1067300.0],["2012-05-10",4.43,4.47,4.27,4.29,689000.0],["2012-05-11",4.24,4.41,4.21,4.23,781400.0],["2012-05-14",4.17,4.33,4.17,4.29,644500.0],["2012-05-15",4.3,4.37,4.25,4.32,668700.0],["2012-05-16",4.33,4.39,4.26,4.26,440100.0],["2012-05-17",4.26,4.28,4.17,4.18,738400.0],["2012-05-18",4.17,4.21,4.09,4.09,790800.0],["2012-05-21",4.12,4.32,4.1,4.3,482200.0],["2012-05-22",4.29,4.32,4.14,4.19,644700.0],["2012-05-23",4.14,4.24,4.12,4.23,573000.0],["2012-05-24",4.24,4.3,4.11,4.21,1185800.0],["2012-05-25",4.2,4.31,4.15,4.25,400200.0],["2012-05-29",4.29,4.39,4.28,4.39,474900.0],["2012-05-30",4.33,4.38,4.28,4.29,840600.0],["2012-05-31",4.29,4.43,4.18,4.39,932400.0],["2012-06-01",4.26,4.37,4.16,4.16,656000.0],["2012-06-04",4.19,4.29,4.13,4.18,471400.0],["2012-06-05",4.14,4.36,4.12,4.33,305000.0],["2012-06-06",4.37,4.42,4.32,4.39,635300.0],["2012-06-07",4.46,4.5,4.35,4.38,668500.0],["2012-06-08",4.37,4.44,4.33,4.42,366800.0],["2012-06-11",4.5,4.5,4.17,4.17,896100.0],["2012-06-12",4.26,4.28,4.16,4.2,934400.0],["2012-06-13",4.21,4.25,4.11,4.11,476400.0],["2012-06-14",4.14,4.19,4.1,4.18,387600.0],["2012-06-15",4.16,4.31,4.14,4.23,834100.0],["2012-06-18",4.19,4.22,4.16,4.2,375800.0],["2012-06-19",4.23,4.32,4.21,4.21,552900.0],["2012-06-20",4.23,4.3,4.23,4.28,389900.0],["2012-06-21",4.29,4.3,4.11,4.11,446700.0],["2012-06-22",4.16,4.21,4.1,4.18,1838200.0],["2012-06-25",4.13,4.14,4.0,4.05,764500.0],["2012-06-26",4.05,4.21,4.03,4.18,984800.0],["2012-06-27",4.19,4.26,4.17,4.24,416400.0],["2012-06-28",4.18,4.23,4.04,4.09,426200.0],["2012-06-29",4.2,4.29,4.07,4.26,667900.0],["2012-07-02",4.28,4.38,4.19,4.37,519200.0],["2012-07-03",4.27,4.32,4.19,4.31,543100.0],["2012-07-05",4.26,4.37,4.26,4.36,420100.0],["2012-07-06",4.29,4.33,4.23,4.23,433500.0],["2012-07-09",4.22,4.23,4.18,4.21,503800.0],["2012-07-10",4.23,4.25,4.2,4.23,334600.0],["2012-07-11",4.23,4.23,4.15,4.19,445700.0],["2012-07-12",4.14,4.14,3.96,4.01,592600.0],["2012-07-13",4.02,4.07,4.0,4.01,449300.0],["2012-07-16",4.01,4.06,3.89,3.93,357200.0],["2012-07-17",3.95,3.95,3.83,3.89,310300.0],["2012-07-18",3.89,4.07,3.87,4.07,443800.0],["2012-07-19",4.07,4.13,4.05,4.11,230600.0],["2012-07-20",4.05,4.06,3.98,4.01,368400.0],["2012-07-23",3.9,3.99,3.87,3.92,339400.0],["2012-07-24",3.95,3.95,3.76,3.77,462300.0],["2012-07-25",3.76,4.15,3.76,3.97,772600.0],["2012-07-26",4.04,4.09,3.97,4.01,500000.0],["2012-07-27",4.02,4.26,3.95,4.26,649500.0],["2012-07-30",4.26,4.3,4.21,4.24,474000.0],["2012-07-31",4.22,4.37,4.21,4.24,919500.0],["2012-08-01",4.28,4.38,4.21,4.23,579900.0],["2012-08-02",4.18,4.31,4.16,4.28,474900.0],["2012-08-03",4.38,4.47,4.31,4.38,570800.0],["2012-08-06",4.39,4.58,4.36,4.47,596600.0],["2012-08-07",4.49,4.63,4.44,4.49,574300.0],["2012-08-08",4.46,4.51,4.38,4.43,444400.0],["2012-08-09",4.41,4.47,4.38,4.45,373700.0],["2012-08-10",4.43,4.51,4.4,4.46,252900.0],["2012-08-13",4.45,4.52,4.45,4.47,286500.0],["2012-08-14",4.49,4.49,4.27,4.29,632100.0],["2012-08-15",4.26,4.45,4.21,4.42,306000.0],["2012-08-16",4.39,4.49,4.39,4.48,364000.0],["2012-08-17",4.46,4.49,4.4,4.49,392800.0],["2012-08-20",4.49,4.49,4.37,4.46,366500.0],["2012-08-21",4.46,4.49,4.4,4.41,467300.0],["2012-08-22",4.4,4.44,4.35,4.42,353700.0],["2012-08-23",4.4,4.41,4.23,4.32,637500.0],["2012-08-24",4.29,4.41,4.22,4.37,335800.0],["2012-08-27",4.38,4.49,4.38,4.48,265600.0],["2012-08-28",4.49,4.52,4.4,4.44,390800.0],["2012-08-29",4.44,4.58,4.43,4.57,335600.0],["2012-08-30",4.54,4.54,4.46,4.52,228800.0],["2012-08-31",4.58,4.62,4.46,4.57,334800.0],["2012-09-04",4.55,4.63,4.47,4.59,357900.0],["2012-09-05",4.62,4.76,4.54,4.58,797800.0],["2012-09-06",4.61,4.74,4.6,4.7,772400.0],["2012-09-07",4.72,4.79,4.69,4.78,428700.0],["2012-09-10",4.76,4.85,4.67,4.67,502400.0],["2012-09-11",4.68,4.76,4.64,4.75,538100.0],["2012-09-12",4.75,4.82,4.71,4.81,290500.0],["2012-09-13",4.82,4.95,4.81,4.92,458700.0],["2012-09-14",4.93,4.99,4.88,4.95,596300.0],["2012-09-17",4.94,4.96,4.82,4.86,381700.0],["2012-09-18",4.87,4.9,4.76,4.89,285600.0],["2012-09-19",4.88,4.89,4.8,4.86,321400.0],["2012-09-20",4.81,4.84,4.71,4.75,293800.0],["2012-09-21",4.84,4.84,4.76,4.83,662100.0],["2012-09-24",4.8,4.83,4.74,4.79,375500.0],["2012-09-25",4.77,4.9,4.68,4.71,529000.0],["2012-09-26",4.73,4.73,4.59,4.62,295200.0],["2012-09-27",4.65,4.72,4.57,4.68,267400.0],["2012-09-28",4.65,4.67,4.54,4.54,229800.0],["2012-10-01",4.56,4.63,4.44,4.49,444200.0],["2012-10-02",4.54,4.59,4.42,4.44,617000.0],["2012-10-03",4.46,4.51,4.37,4.45,296500.0],["2012-10-04",4.49,4.52,4.43,4.49,332200.0],["2012-10-05",4.53,4.6,4.51,4.53,223400.0],["2012-10-08",4.49,4.55,4.4,4.42,242800.0],["2012-10-09",4.41,4.42,4.28,4.3,199100.0],["2012-10-10",4.32,4.38,4.3,4.38,241000.0],["2012-10-11",4.42,4.42,4.34,4.36,162900.0],["2012-10-12",4.36,4.4,4.33,4.38,168000.0],["2012-10-15",4.41,4.48,4.37,4.42,299800.0],["2012-10-16",4.47,4.54,4.37,4.51,314800.0],["2012-10-17",4.51,4.52,4.4,4.5,301600.0],["2012-10-18",4.52,4.56,4.39,4.39,201400.0],["2012-10-19",4.34,4.38,4.23,4.27,349400.0],["2012-10-22",4.27,4.36,4.21,4.31,175700.0],["2012-10-23",4.26,4.3,4.23,4.27,342300.0],["2012-10-24",4.3,4.38,4.21,4.27,556200.0],["2012-10-25",4.33,4.35,4.23,4.35,319900.0],["2012-10-26",4.34,4.36,4.25,4.34,176600.0],["2012-10-31",4.31,4.37,4.2,4.34,330400.0],["2012-11-01",4.36,4.4,4.3,4.35,352100.0],["2012-11-02",4.36,4.43,4.24,4.27,391700.0],["2012-11-05",4.28,4.39,4.23,4.37,276000.0],["2012-11-06",4.39,4.44,4.37,4.43,257700.0],["2012-11-07",4.34,4.47,4.24,4.24,342600.0],["2012-11-08",4.24,4.29,4.16,4.19,359800.0],["2012-11-09",4.16,4.3,4.1,4.14,606100.0],["2012-11-12",4.17,4.25,4.08,4.17,424800.0],["2012-11-13",4.14,4.16,4.04,4.08,796100.0],["2012-11-14",4.09,4.17,4.09,4.1,469200.0],["2012-11-15",4.1,4.13,3.98,4.02,565200.0],["2012-11-16",4.0,4.11,3.96,4.09,498000.0],["2012-11-19",4.13,4.25,3.99,4.24,439200.0],["2012-11-20",4.21,4.28,4.09,4.2,300700.0],["2012-11-21",4.23,4.31,4.12,4.27,356300.0],["2012-11-23",4.3,4.42,4.26,4.41,256400.0],["2012-11-26",4.38,4.46,4.29,4.34,741700.0],["2012-11-27",4.32,4.39,4.31,4.36,537000.0],["2012-11-28",4.34,4.58,4.3,4.58,666200.0],["2012-11-29",4.62,4.68,4.54,4.63,671800.0],["2012-11-30",4.65,4.68,4.56,4.58,720700.0],["2012-12-03",4.62,4.71,4.58,4.7,359300.0],["2012-12-04",4.69,4.81,4.69,4.78,458100.0],["2012-12-05",4.81,4.85,4.68,4.72,498600.0],["2012-12-06",4.7,4.8,4.65,4.74,261700.0],["2012-12-07",4.76,4.78,4.67,4.73,282600.0],["2012-12-10",4.74,4.81,4.73,4.8,325900.0],["2012-12-11",4.83,4.9,4.77,4.85,469500.0],["2012-12-12",4.85,4.86,4.64,4.82,577700.0],["2012-12-13",4.81,4.91,4.77,4.84,407700.0],["2012-12-14",4.8,4.96,4.76,4.81,504400.0],["2012-12-17",4.84,4.93,4.77,4.92,403300.0],["2012-12-18",4.92,4.99,4.85,4.98,442500.0],["2012-12-19",4.98,5.1,4.94,5.05,588000.0],["2012-12-20",5.05,5.1,4.62,5.08,589900.0],["2012-12-21",5.03,5.03,4.9,4.97,1236900.0],["2012-12-24",4.96,4.99,4.87,4.99,132100.0],["2012-12-26",4.99,5.05,4.89,4.97,287600.0],["2012-12-27",4.96,4.97,4.8,4.97,371900.0],["2012-12-28",4.92,4.97,4.85,4.96,443700.0],["2012-12-31",4.95,5.09,4.9,5.07,634100.0],["2013-01-02",5.2,5.31,5.15,5.29,943100.0],["2013-01-03",5.1,5.23,4.97,5.0,974700.0],["2013-01-04",5.04,5.18,5.0,5.17,468700.0],["2013-01-07",5.11,5.23,5.04,5.18,330800.0],["2013-01-08",5.16,5.23,5.05,5.1,402000.0],["2013-01-09",5.12,5.18,5.03,5.08,469800.0],["2013-01-10",5.1,5.11,5.02,5.06,311100.0],["2013-01-11",5.07,5.11,5.0,5.09,378200.0],["2013-01-14",5.05,5.13,5.03,5.09,277100.0],["2013-01-15",5.03,5.14,5.02,5.14,355500.0],["2013-01-16",5.11,5.15,5.08,5.09,478000.0],["2013-01-17",5.13,5.25,5.11,5.24,323900.0],["2013-01-18",5.24,5.24,5.17,5.23,466400.0],["2013-01-22",5.2,5.22,5.08,5.21,606600.0],["2013-01-23",5.21,5.45,5.17,5.44,889200.0],["2013-01-24",5.43,5.61,5.31,5.57,805000.0],["2013-01-25",5.6,5.61,5.43,5.46,625900.0],["2013-01-28",5.47,5.49,5.38,5.48,419000.0],["2013-01-29",5.49,5.49,5.31,5.44,666700.0],["2013-01-30",5.07,5.23,4.85,5.19,1443900.0],["2013-01-31",5.2,5.24,5.14,5.23,570200.0],["2013-02-01",5.24,5.38,5.17,5.34,620900.0],["2013-02-04",5.27,5.36,5.24,5.29,524100.0],["2013-02-05",5.35,5.39,5.29,5.36,352000.0],["2013-02-06",5.31,5.35,5.25,5.35,359800.0],["2013-02-07",5.33,5.39,5.33,5.35,328700.0],["2013-02-08",5.38,5.38,5.32,5.35,314900.0],["2013-02-11",5.37,5.45,5.33,5.44,305900.0],["2013-02-12",5.46,5.5,5.4,5.46,408100.0],["2013-02-13",5.5,5.54,5.42,5.48,668400.0],["2013-02-14",5.45,5.73,5.45,5.7,832100.0],["2013-02-15",5.75,5.77,5.64,5.68,491600.0],["2013-02-19",5.68,5.83,5.66,5.78,604000.0],["2013-02-20",5.8,5.83,5.66,5.67,613300.0],["2013-02-21",5.68,5.76,5.51,5.59,495700.0],["2013-02-22",5.65,5.68,5.6,5.68,396600.0],["2013-02-25",5.74,5.8,5.53,5.54,524800.0],["2013-02-26",5.57,5.61,5.52,5.52,465500.0],["2013-02-27",5.53,5.75,5.53,5.62,639200.0],["2013-02-28",5.63,5.75,5.57,5.69,767500.0],["2013-03-01",5.62,5.67,5.55,5.6,594000.0],["2013-03-04",5.56,5.69,5.56,5.59,575500.0],["2013-03-05",5.65,5.8,5.65,5.7,805700.0],["2013-03-06",5.7,5.77,5.66,5.72,388600.0],["2013-03-07",5.74,5.8,5.74,5.78,353300.0],["2013-03-08",5.83,5.93,5.8,5.82,582200.0],["2013-03-11",5.78,5.88,5.78,5.82,329200.0],["2013-03-12",5.79,5.87,5.73,5.78,457000.0],["2013-03-13",5.77,5.89,5.74,5.82,411000.0],["2013-03-14",5.81,5.89,5.77,5.87,421600.0],["2013-03-15",5.88,5.88,5.74,5.78,763000.0],["2013-03-18",5.7,5.87,5.67,5.83,465600.0],["2013-03-19",5.84,5.91,5.66,5.74,645100.0],["2013-03-20",5.79,5.85,5.7,5.82,410800.0],["2013-03-21",5.77,5.85,5.7,5.73,350400.0],["2013-03-22",5.74,5.81,5.72,5.77,384600.0],["2013-03-25",5.81,5.89,5.71,5.77,457400.0],["2013-03-26",5.8,5.85,5.68,5.77,326500.0],["2013-03-27",5.71,5.79,5.68,5.77,386300.0],["2013-03-28",5.79,5.85,5.76,5.79,395000.0],["2013-04-01",5.77,5.83,5.68,5.77,645200.0],["2013-04-02",5.8,5.83,5.56,5.57,642700.0],["2013-04-03",5.6,5.7,5.56,5.59,514700.0],["2013-04-04",5.59,5.61,5.45,5.6,410800.0],["2013-04-05",5.46,5.6,5.45,5.55,509800.0],["2013-04-08",5.54,5.7,5.52,5.68,492300.0],["2013-04-09",5.72,5.76,5.66,5.72,444300.0],["2013-04-10",5.76,5.97,5.75,5.93,887800.0],["2013-04-11",5.91,5.97,5.87,5.91,496800.0],["2013-04-12",5.9,5.95,5.8,5.89,445900.0],["2013-04-15",5.86,5.87,5.5,5.52,778700.0],["2013-04-16",5.61,5.68,5.51,5.65,382900.0],["2013-04-17",5.6,5.66,5.45,5.5,780500.0],["2013-04-18",5.54,5.57,5.44,5.47,621300.0],["2013-04-19",5.47,5.55,5.42,5.51,467600.0],["2013-04-22",5.83,5.97,5.56,5.89,1466000.0],["2013-04-23",5.9,6.05,5.9,6.02,1239800.0],["2013-04-24",5.88,5.92,5.74,5.79,2031900.0],["2013-04-25",5.84,5.84,5.66,5.68,1175100.0],["2013-04-26",5.69,5.81,5.67,5.71,880100.0],["2013-04-29",5.71,5.73,5.64,5.69,1083100.0],["2013-04-30",5.68,5.74,5.65,5.68,809100.0],["2013-05-01",5.7,5.72,5.5,5.53,1190700.0],["2013-05-02",5.55,5.64,5.51,5.61,469100.0],["2013-05-03",5.69,5.78,5.65,5.72,898000.0],["2013-05-06",5.71,5.85,5.7,5.84,436600.0],["2013-05-07",5.83,5.89,5.77,5.89,447900.0],["2013-05-08",5.85,5.87,5.75,5.84,756300.0],["2013-05-09",5.81,5.86,5.77,5.82,300700.0],["2013-05-10",5.83,5.9,5.81,5.88,420500.0],["2013-05-13",5.84,5.91,5.82,5.85,424200.0],["2013-05-14",5.84,5.94,5.83,5.9,967100.0],["2013-05-15",5.9,6.04,5.9,6.0,1053300.0],["2013-05-16",5.98,6.08,5.9,5.93,867200.0],["2013-05-17",5.96,6.05,5.93,6.05,1208300.0],["2013-05-20",6.01,6.08,6.0,6.08,1190200.0],["2013-05-21",6.05,6.13,6.03,6.07,1097800.0],["2013-05-22",6.05,6.08,5.99,6.05,1226700.0],["2013-05-23",5.97,6.1,5.97,6.07,785700.0],["2013-05-24",6.07,6.13,6.02,6.1,683200.0],["2013-05-28",6.15,6.4,6.13,6.25,964100.0],["2013-05-29",6.17,6.24,6.07,6.23,819700.0],["2013-05-30",6.24,6.27,6.1,6.15,983800.0],["2013-05-31",6.08,6.16,6.05,6.1,804500.0],["2013-06-03",6.11,6.2,6.05,6.19,734800.0],["2013-06-04",6.22,6.26,6.12,6.16,548800.0],["2013-06-05",6.17,6.21,6.05,6.11,679200.0],["2013-06-06",6.1,6.22,6.09,6.2,615500.0],["2013-06-07",6.25,6.38,6.17,6.35,741600.0],["2013-06-10",6.31,6.35,6.18,6.26,868800.0],["2013-06-11",6.2,6.24,6.11,6.18,829000.0],["2013-06-12",6.24,6.24,6.14,6.17,583900.0],["2013-06-13",6.17,6.27,6.13,6.24,1029300.0],["2013-06-14",6.21,6.33,6.12,6.13,564200.0],["2013-06-17",6.19,6.3,6.16,6.24,956100.0],["2013-06-18",6.27,6.4,6.1,6.34,860500.0],["2013-06-19",6.34,6.34,6.22,6.25,583800.0],["2013-06-20",6.15,6.27,6.1,6.16,805800.0],["2013-06-21",6.16,6.24,6.14,6.22,1401300.0],["2013-06-24",6.17,6.27,6.16,6.16,796300.0],["2013-06-25",6.21,6.25,6.16,6.2,718700.0],["2013-06-26",6.24,6.28,6.2,6.2,542100.0],["2013-06-27",6.23,6.3,6.23,6.28,670000.0],["2013-06-28",6.24,6.48,6.24,6.35,2314400.0],["2013-07-01",6.36,6.49,6.36,6.48,619600.0],["2013-07-02",6.44,6.52,6.35,6.47,823000.0],["2013-07-03",6.44,6.5,6.43,6.47,373400.0],["2013-07-05",6.5,6.55,6.48,6.55,464600.0],["2013-07-08",6.57,6.7,6.52,6.63,817000.0],["2013-07-09",6.66,6.69,6.61,6.68,510400.0],["2013-07-10",6.69,6.77,6.6,6.73,1092900.0],["2013-07-11",6.81,6.93,6.73,6.88,690900.0],["2013-07-12",6.85,6.94,6.79,6.89,683900.0],["2013-07-15",6.92,7.07,6.9,7.0,702900.0],["2013-07-16",6.98,7.06,6.96,7.06,506800.0],["2013-07-17",7.06,7.11,7.02,7.04,521700.0],["2013-07-18",7.04,7.11,7.03,7.07,363400.0],["2013-07-19",7.01,7.1,6.96,6.99,624500.0],["2013-07-22",6.93,7.12,6.92,7.1,1204500.0],["2013-07-23",7.11,7.14,6.93,6.96,944900.0],["2013-07-24",7.26,8.04,7.22,7.7,2970000.0],["2013-07-25",7.65,7.72,7.56,7.71,1700600.0],["2013-07-26",7.67,7.73,7.56,7.64,2273600.0],["2013-07-29",7.6,7.68,7.47,7.52,1283000.0],["2013-07-30",7.48,7.65,7.46,7.55,1062700.0],["2013-07-31",7.6,7.75,7.56,7.66,2223600.0],["2013-08-01",7.72,7.75,7.64,7.71,751500.0],["2013-08-02",7.63,7.83,7.61,7.78,807200.0],["2013-08-05",7.72,7.87,7.72,7.81,749700.0],["2013-08-06",7.76,7.78,7.66,7.73,829400.0],["2013-08-07",7.71,7.83,7.71,7.77,562600.0],["2013-08-08",7.85,7.93,7.8,7.87,504900.0],["2013-08-09",7.93,7.99,7.82,7.89,394500.0],["2013-08-12",7.8,8.0,7.79,7.98,588300.0],["2013-08-13",7.96,7.99,7.92,7.93,559200.0],["2013-08-14",7.92,7.96,7.84,7.85,704500.0],["2013-08-15",7.77,7.8,7.59,7.6,670400.0],["2013-08-16",7.54,7.77,7.54,7.68,674100.0],["2013-08-19",7.66,7.75,7.54,7.55,448900.0],["2013-08-20",7.55,7.59,7.49,7.52,457100.0],["2013-08-21",7.47,7.5,7.36,7.41,725500.0],["2013-08-22",7.45,7.54,7.37,7.52,535300.0],["2013-08-23",7.53,7.53,7.44,7.46,397600.0],["2013-08-26",7.45,7.58,7.43,7.5,492200.0],["2013-08-27",7.42,7.42,7.13,7.13,806600.0],["2013-08-28",7.14,7.29,7.1,7.26,398200.0],["2013-08-29",7.24,7.41,7.2,7.37,414300.0],["2013-08-30",7.34,7.34,7.05,7.07,635600.0],["2013-09-03",7.17,7.41,7.17,7.2,644600.0],["2013-09-04",7.22,7.38,7.18,7.38,795300.0],["2013-09-05",7.4,7.41,7.29,7.31,366900.0],["2013-09-06",7.37,7.39,7.16,7.34,323600.0],["2013-09-09",7.35,7.39,7.27,7.36,548600.0],["2013-09-10",7.38,7.52,7.37,7.45,599600.0],["2013-09-11",7.44,7.56,7.4,7.49,384300.0],["2013-09-12",7.5,7.63,7.48,7.5,582400.0],["2013-09-13",7.54,7.6,7.43,7.51,318300.0],["2013-09-16",7.58,7.58,7.46,7.52,506700.0],["2013-09-17",7.51,7.63,7.47,7.61,484300.0],["2013-09-18",7.6,7.73,7.51,7.65,535900.0],["2013-09-19",7.67,7.77,7.66,7.68,909200.0],["2013-09-20",7.68,7.71,7.56,7.64,1472200.0],["2013-09-23",7.62,7.72,7.55,7.67,683900.0],["2013-09-24",7.66,7.85,7.61,7.81,656800.0],["2013-09-25",7.78,7.87,7.75,7.82,666600.0],["2013-09-26",7.85,7.89,7.75,7.84,664900.0],["2013-09-27",7.77,7.85,7.64,7.78,377200.0],["2013-09-30",7.67,7.77,7.56,7.68,830700.0],["2013-10-01",7.67,7.78,7.66,7.78,638400.0],["2013-10-02",7.69,7.76,7.51,7.69,357200.0],["2013-10-03",7.68,7.69,7.52,7.63,507200.0],["2013-10-04",7.61,7.77,7.6,7.75,284900.0],["2013-10-07",7.65,7.7,7.6,7.65,419100.0],["2013-10-08",7.67,7.69,7.48,7.54,502300.0],["2013-10-09",7.59,7.59,7.39,7.4,733700.0],["2013-10-10",7.53,7.63,7.49,7.57,539700.0],["2013-10-11",7.53,7.71,7.36,7.68,398000.0],["2013-10-14",7.62,7.74,7.52,7.71,525900.0],["2013-10-15",7.71,7.77,7.65,7.69,730200.0],["2013-10-16",7.72,7.78,7.7,7.76,882500.0],["2013-10-17",7.68,7.88,7.67,7.83,660400.0],["2013-10-18",7.88,7.97,7.82,7.95,661800.0],["2013-10-21",7.94,8.24,7.94,8.1,1039500.0],["2013-10-22",8.15,8.25,8.05,8.24,838900.0],["2013-10-23",8.19,8.2,7.95,8.0,511700.0],["2013-10-24",8.0,8.06,7.91,7.94,737100.0],["2013-10-25",7.98,8.03,7.76,7.79,554300.0],["2013-10-28",7.81,7.81,7.63,7.67,637900.0],["2013-10-29",7.65,7.8,7.48,7.55,1161100.0],["2013-10-30",7.53,7.53,7.23,7.24,660200.0],["2013-10-31",7.22,7.37,7.16,7.31,872400.0],["2013-11-01",7.31,7.34,7.13,7.2,876500.0],["2013-11-04",7.24,7.38,7.21,7.37,730500.0],["2013-11-05",7.32,7.39,7.26,7.3,640600.0],["2013-11-06",7.34,7.4,7.26,7.3,388000.0],["2013-11-07",7.31,7.32,7.15,7.18,811500.0],["2013-11-08",7.19,7.39,7.19,7.32,624900.0],["2013-11-11",7.28,7.36,7.21,7.34,478400.0],["2013-11-12",7.31,7.38,7.26,7.34,435100.0],["2013-11-13",7.31,7.41,7.31,7.4,389000.0],["2013-11-14",7.37,7.37,7.24,7.34,442100.0],["2013-11-15",7.33,7.48,7.29,7.44,516900.0],["2013-11-18",6.7,7.46,6.7,7.29,672700.0],["2013-11-19",7.28,7.37,7.22,7.26,550500.0],["2013-11-20",7.27,7.38,7.2,7.27,470500.0],["2013-11-21",7.32,7.37,7.25,7.35,576400.0],["2013-11-22",7.35,7.46,7.32,7.45,380000.0],["2013-11-25",7.46,7.52,7.39,7.45,393900.0],["2013-11-26",7.45,7.61,7.42,7.58,377900.0],["2013-11-27",7.57,7.67,7.53,7.65,393200.0],["2013-11-29",7.68,7.79,7.64,7.7,253700.0],["2013-12-02",7.67,7.68,7.33,7.33,605600.0],["2013-12-03",7.29,7.37,7.21,7.23,1038500.0],["2013-12-04",7.22,7.37,7.21,7.31,440400.0],["2013-12-05",7.31,7.39,7.27,7.33,408000.0],["2013-12-06",7.36,7.44,7.26,7.38,397600.0],["2013-12-09",7.39,7.5,7.16,7.21,475200.0],["2013-12-10",7.17,7.35,7.07,7.08,464500.0],["2013-12-11",7.08,7.12,6.93,6.96,566900.0],["2013-12-12",6.99,7.1,6.64,6.66,762000.0],["2013-12-13",6.65,6.82,6.6,6.67,765700.0],["2013-12-16",6.72,6.84,6.69,6.77,346500.0],["2013-12-17",6.79,6.89,6.75,6.82,378800.0],["2013-12-18",6.81,6.89,6.71,6.88,505100.0],["2013-12-19",6.85,6.96,6.73,6.9,441900.0],["2013-12-20",6.93,7.35,6.84,7.25,1641300.0],["2013-12-23",7.25,7.38,7.2,7.32,480200.0],["2013-12-24",7.31,7.45,7.31,7.38,212100.0],["2013-12-26",7.39,7.49,7.38,7.42,309900.0],["2013-12-27",7.46,7.47,7.38,7.45,293700.0],["2013-12-30",7.41,7.55,7.37,7.37,408100.0],["2013-12-31",7.38,7.46,7.35,7.38,374600.0],["2014-01-02",7.33,7.37,7.25,7.32,375000.0],["2014-01-03",7.33,7.41,7.19,7.38,311200.0],["2014-01-06",7.39,7.41,7.26,7.27,361700.0],["2014-01-07",7.3,7.44,7.26,7.29,296200.0],["2014-01-08",7.25,7.44,7.22,7.44,402700.0],["2014-01-09",7.47,7.48,7.26,7.27,400400.0],["2014-01-10",7.29,7.43,7.15,7.29,395200.0],["2014-01-13",7.23,7.4,7.21,7.25,385100.0],["2014-01-14",7.27,7.39,7.27,7.34,315500.0],["2014-01-15",7.34,7.42,7.28,7.36,491400.0],["2014-01-16",7.31,7.35,7.11,7.12,592100.0],["2014-01-17",6.61,6.66,6.19,6.54,2302600.0],["2014-01-21",6.57,6.81,6.57,6.71,646100.0],["2014-01-22",6.72,6.84,6.69,6.8,799000.0],["2014-01-23",6.77,6.86,6.7,6.77,511700.0],["2014-01-24",6.7,6.75,6.53,6.6,677400.0],["2014-01-27",6.64,6.78,6.58,6.59,674900.0],["2014-01-28",6.6,6.79,6.6,6.67,962700.0],["2014-01-29",6.63,6.78,6.59,6.61,813400.0],["2014-01-30",6.69,6.72,6.53,6.6,818300.0],["2014-01-31",6.49,6.64,6.48,6.56,896100.0],["2014-02-03",6.52,6.6,6.38,6.41,908600.0],["2014-02-04",6.42,6.45,6.31,6.32,606300.0],["2014-02-05",6.27,6.39,6.18,6.3,527800.0],["2014-02-06",6.34,6.48,6.28,6.43,511000.0],["2014-02-07",6.44,6.48,6.37,6.46,418800.0],["2014-02-10",6.44,6.5,6.37,6.45,519400.0],["2014-02-11",6.45,6.56,6.44,6.5,463000.0],["2014-02-12",5.93,6.58,5.93,6.41,690500.0],["2014-02-13",6.34,6.53,6.34,6.47,595600.0],["2014-02-14",6.48,6.54,6.44,6.48,382400.0],["2014-02-18",6.46,6.58,6.45,6.53,502900.0],["2014-02-19",6.49,6.61,6.49,6.52,497300.0],["2014-02-20",6.51,6.62,6.5,6.56,539600.0],["2014-02-21",6.59,6.6,6.47,6.53,651800.0],["2014-02-24",6.56,6.6,6.47,6.49,450700.0],["2014-02-25",6.47,6.55,6.41,6.42,421600.0],["2014-02-26",6.45,6.57,6.43,6.53,344700.0],["2014-02-27",6.5,6.55,6.48,6.51,407600.0],["2014-02-28",6.53,6.64,6.46,6.49,483400.0],["2014-03-03",6.44,6.55,6.32,6.4,705700.0],["2014-03-04",6.49,6.79,6.37,6.69,1197700.0],["2014-03-05",6.67,6.78,6.67,6.72,789300.0],["2014-03-06",6.72,6.77,6.64,6.66,503500.0],["2014-03-07",6.71,6.73,6.66,6.69,435200.0],["2014-03-10",6.65,6.7,6.59,6.65,539400.0],["2014-03-11",6.68,6.69,6.56,6.59,542600.0],["2014-03-12",6.54,6.63,6.49,6.63,618200.0],["2014-03-13",6.64,6.72,6.48,6.49,643500.0],["2014-03-14",6.49,6.6,6.49,6.49,442900.0],["2014-03-17",6.5,6.69,6.5,6.55,654000.0],["2014-03-18",6.53,6.67,6.51,6.63,718800.0],["2014-03-19",6.63,6.74,6.61,6.68,507900.0],["2014-03-20",6.64,6.79,6.64,6.76,535400.0],["2014-03-21",6.8,6.85,6.75,6.81,941700.0],["2014-03-24",6.81,6.85,6.64,6.71,452200.0],["2014-03-25",6.72,6.86,6.7,6.8,554300.0],["2014-03-26",6.83,6.88,6.66,6.71,623600.0],["2014-03-27",6.73,6.78,6.66,6.73,833700.0],["2014-03-28",6.73,6.87,6.71,6.84,580000.0],["2014-03-31",6.85,7.17,6.77,7.14,963400.0],["2014-04-01",7.17,7.25,7.13,7.22,534400.0],["2014-04-02",7.21,7.3,7.19,7.27,416100.0],["2014-04-03",7.25,7.36,7.17,7.18,553900.0],["2014-04-04",7.25,7.28,6.92,7.0,661600.0],["2014-04-07",6.97,6.98,6.88,6.89,568600.0],["2014-04-08",6.89,7.0,6.75,6.9,489500.0],["2014-04-09",6.95,6.99,6.83,6.94,452600.0],["2014-04-10",6.91,6.99,6.59,6.62,666900.0],["2014-04-11",6.56,6.74,6.48,6.48,647400.0],["2014-04-14",6.57,6.62,6.47,6.5,400300.0],["2014-04-15",6.53,6.61,6.35,6.45,778300.0],["2014-04-16",6.51,6.55,6.43,6.52,356500.0],["2014-04-17",6.51,6.74,6.51,6.72,344000.0],["2014-04-21",6.75,6.8,6.64,6.78,264900.0],["2014-04-22",6.82,6.97,6.72,6.9,487700.0],["2014-04-23",6.85,7.47,6.81,7.33,1290300.0],["2014-04-24",7.36,7.44,7.2,7.37,854800.0],["2014-04-25",7.31,7.34,7.11,7.17,655500.0],["2014-04-28",7.17,7.25,6.95,7.08,763400.0],["2014-04-29",7.14,7.2,6.98,7.0,668500.0],["2014-04-30",6.95,7.09,6.9,7.03,1101400.0],["2014-05-01",7.05,7.16,6.95,7.05,684900.0],["2014-05-02",7.09,7.2,7.02,7.09,503000.0],["2014-05-05",7.04,7.18,6.98,7.15,471700.0],["2014-05-06",7.11,7.28,7.01,7.02,633900.0],["2014-05-07",7.04,7.07,6.85,6.93,826400.0],["2014-05-08",6.94,7.01,6.88,6.95,1068200.0],["2014-05-09",6.9,7.13,6.83,7.07,628400.0],["2014-05-12",7.08,7.36,6.96,7.3,479100.0],["2014-05-13",7.27,7.32,7.16,7.22,465300.0],["2014-05-14",7.22,7.22,7.04,7.09,705500.0],["2014-05-15",7.1,7.27,7.03,7.18,876600.0],["2014-05-16",7.18,7.3,7.12,7.3,838700.0],["2014-05-19",7.24,7.41,7.21,7.38,429600.0],["2014-05-20",7.39,7.39,7.2,7.27,617500.0],["2014-05-21",7.29,7.34,7.18,7.26,704400.0],["2014-05-22",7.3,7.34,7.18,7.28,331200.0],["2014-05-23",7.3,7.42,7.25,7.39,421900.0],["2014-05-27",7.42,7.48,7.34,7.36,636200.0],["2014-05-28",7.36,7.46,7.34,7.4,466900.0],["2014-05-29",7.46,7.46,7.34,7.36,320300.0],["2014-05-30",7.38,7.4,7.24,7.24,583900.0],["2014-06-02",7.28,7.3,7.07,7.09,496200.0],["2014-06-03",7.09,7.28,7.08,7.25,1629400.0],["2014-06-04",7.24,7.35,7.16,7.24,883200.0],["2014-06-05",7.23,7.47,7.23,7.47,756000.0],["2014-06-06",7.48,7.61,7.47,7.59,994400.0],["2014-06-09",7.56,7.74,7.55,7.72,1189200.0],["2014-06-10",7.66,7.75,7.55,7.71,559700.0],["2014-06-11",7.64,7.71,7.55,7.62,490500.0],["2014-06-12",7.59,7.68,7.49,7.62,540000.0],["2014-06-13",7.69,7.69,7.53,7.54,412800.0],["2014-06-16",7.49,7.55,7.38,7.41,449700.0],["2014-06-17",7.38,7.5,7.27,7.42,553300.0],["2014-06-18",7.45,7.53,7.37,7.5,570700.0],["2014-06-19",7.5,7.52,7.37,7.4,516900.0],["2014-06-20",7.45,7.51,7.38,7.49,1658500.0],["2014-06-23",7.47,7.51,7.41,7.46,517500.0],["2014-06-24",7.41,7.59,7.38,7.44,1369200.0],["2014-06-25",7.37,7.54,7.24,7.41,964500.0],["2014-06-26",7.38,7.42,7.23,7.38,692400.0],["2014-06-27",7.31,7.46,7.29,7.45,1147500.0],["2014-06-30",7.41,7.47,7.38,7.46,525100.0],["2014-07-01",7.5,7.66,7.42,7.6,792700.0],["2014-07-02",7.57,7.63,7.44,7.47,833000.0],["2014-07-03",7.48,7.58,7.46,7.54,427000.0],["2014-07-07",7.5,7.53,7.44,7.5,546500.0],["2014-07-08",7.46,7.49,7.27,7.36,1201400.0],["2014-07-09",7.37,7.44,7.32,7.33,766300.0],["2014-07-10",7.18,7.24,7.07,7.08,1430500.0],["2014-07-11",7.1,7.15,7.01,7.13,709400.0],["2014-07-14",6.06,6.51,6.05,6.15,2404300.0],["2014-07-15",6.12,6.24,5.96,5.98,1436700.0],["2014-07-16",6.04,6.08,5.92,6.01,864600.0],["2014-07-17",5.99,6.06,5.98,6.0,705400.0],["2014-07-18",5.98,6.14,5.98,6.13,577100.0],["2014-07-21",6.1,6.28,6.1,6.24,768600.0],["2014-07-22",6.28,6.37,6.22,6.28,549800.0],["2014-07-23",6.27,6.35,6.25,6.29,902900.0],["2014-07-24",6.29,6.39,6.26,6.3,538800.0],["2014-07-25",6.23,6.32,6.22,6.3,667400.0],["2014-07-28",6.3,6.31,6.17,6.23,678400.0],["2014-07-29",5.85,6.16,5.66,5.73,2038800.0],["2014-07-30",5.8,6.0,5.8,5.99,788000.0],["2014-07-31",5.95,6.05,5.94,6.0,818000.0],["2014-08-01",6.12,6.24,5.93,5.94,1062400.0],["2014-08-04",5.99,6.15,5.9,6.14,1023300.0],["2014-08-05",6.11,6.21,6.03,6.12,553400.0],["2014-08-06",6.1,6.26,6.0,6.16,494800.0],["2014-08-07",6.19,6.23,5.98,5.99,1120000.0],["2014-08-08",5.98,6.14,5.98,6.0,921300.0],["2014-08-11",6.05,6.29,6.02,6.23,450100.0],["2014-08-12",6.17,6.22,6.07,6.08,602400.0],["2014-08-13",6.11,6.2,6.1,6.19,301000.0],["2014-08-14",6.17,6.22,6.14,6.19,288800.0],["2014-08-15",6.26,6.26,6.08,6.15,524400.0],["2014-08-18",6.17,6.3,6.17,6.21,506800.0],["2014-08-19",6.19,6.27,6.09,6.2,381500.0],["2014-08-20",6.13,6.2,6.05,6.11,420900.0],["2014-08-21",6.08,6.27,6.08,6.23,404000.0],["2014-08-22",6.23,6.42,6.11,6.34,518100.0],["2014-08-25",6.36,6.49,6.24,6.26,630100.0],["2014-08-26",6.24,6.58,6.24,6.52,536600.0],["2014-08-27",6.5,6.91,6.46,6.47,562800.0],["2014-08-28",6.42,6.51,6.36,6.5,474300.0],["2014-08-29",6.51,6.64,6.45,6.57,529200.0],["2014-09-02",6.52,6.64,6.38,6.54,747300.0],["2014-09-03",6.58,6.65,6.55,6.64,1167500.0],["2014-09-04",6.63,6.87,6.6,6.8,884200.0],["2014-09-05",6.76,7.0,6.75,6.88,1219000.0],["2014-09-08",6.85,7.04,6.82,7.02,773900.0],["2014-09-09",6.97,7.0,6.85,6.9,740000.0],["2014-09-10",6.91,6.99,6.89,6.93,810300.0],["2014-09-11",6.8,6.99,6.79,6.97,811200.0],["2014-09-12",6.95,7.06,6.72,6.74,1009900.0],["2014-09-15",6.62,6.73,6.44,6.49,1895900.0],["2014-09-16",6.49,6.63,6.44,6.61,662400.0],["2014-09-17",6.63,6.71,6.5,6.59,701200.0],["2014-09-18",6.61,6.73,6.51,6.71,770100.0],["2014-09-19",6.7,6.78,6.56,6.6,1896800.0],["2014-09-22",6.58,6.62,6.46,6.48,675800.0],["2014-09-23",6.47,6.51,6.32,6.41,949600.0],["2014-09-24",6.41,6.48,6.39,6.45,548200.0],["2014-09-25",6.5,6.5,6.34,6.35,704900.0],["2014-09-26",6.34,6.46,6.32,6.39,519200.0],["2014-09-29",6.31,6.48,6.3,6.45,406800.0],["2014-09-30",6.46,6.47,6.33,6.34,710100.0],["2014-10-01",6.3,6.38,6.21,6.21,809700.0],["2014-10-02",6.23,6.39,6.18,6.35,512100.0],["2014-10-03",6.43,6.46,6.34,6.36,366900.0],["2014-10-06",6.35,6.46,6.19,6.22,760200.0],["2014-10-07",6.22,6.26,6.08,6.08,853800.0],["2014-10-08",6.09,6.21,5.93,6.2,831900.0],["2014-10-09",6.18,6.19,5.99,6.01,493300.0],["2014-10-10",5.94,5.96,5.66,5.66,1294200.0],["2014-10-13",5.67,5.8,5.61,5.72,972300.0],["2014-10-14",5.79,5.9,5.74,5.76,617200.0],["2014-10-15",5.69,6.12,5.64,6.11,834800.0],["2014-10-16",5.99,6.13,5.9,6.05,576200.0],["2014-10-17",6.14,6.14,6.0,6.0,542600.0],["2014-10-20",5.93,6.15,5.9,6.03,970000.0],["2014-10-21",6.07,6.19,6.0,6.16,501200.0],["2014-10-22",6.15,6.24,6.04,6.08,523600.0],["2014-10-23",6.15,6.37,6.15,6.32,687400.0],["2014-10-24",6.3,6.38,6.15,6.23,298300.0],["2014-10-27",6.22,6.3,6.05,6.14,426300.0],["2014-10-28",6.14,6.39,6.12,6.37,831400.0],["2014-10-29",6.45,6.49,6.0,6.12,1190500.0],["2014-10-30",6.13,6.53,6.13,6.5,770300.0],["2014-10-31",6.65,6.75,6.58,6.67,982100.0],["2014-11-03",6.66,6.92,6.58,6.87,712800.0],["2014-11-04",6.84,6.9,6.76,6.85,500200.0],["2014-11-05",6.88,7.05,6.79,7.01,617900.0],["2014-11-06",6.98,7.13,6.94,7.07,629200.0],["2014-11-07",7.04,7.07,6.91,7.07,597300.0],["2014-11-10",7.04,7.04,6.87,6.91,337500.0],["2014-11-11",6.91,6.91,6.74,6.81,333000.0],["2014-11-12",6.75,6.91,6.75,6.9,333700.0],["2014-11-13",6.92,6.97,6.79,6.79,288000.0],["2014-11-14",6.76,6.84,6.69,6.79,333900.0],["2014-11-17",6.76,6.84,6.67,6.69,304900.0],["2014-11-18",6.71,6.87,6.71,6.75,339200.0],["2014-11-19",6.75,6.78,6.6,6.64,287500.0],["2014-11-20",6.62,6.78,6.59,6.78,249400.0],["2014-11-21",6.89,6.93,6.81,6.83,325300.0],["2014-11-24",6.83,6.88,6.71,6.88,435700.0],["2014-11-25",6.9,7.24,6.78,7.23,718000.0],["2014-11-26",7.22,7.25,7.07,7.21,465000.0],["2014-11-28",7.19,7.21,6.96,7.0,273400.0],["2014-12-01",6.95,7.0,6.85,6.93,433700.0],["2014-12-02",6.93,7.07,6.93,7.06,329300.0],["2014-12-03",7.09,7.19,7.02,7.09,394000.0],["2014-12-04",7.09,7.25,7.06,7.16,493500.0],["2014-12-05",7.16,7.25,7.14,7.24,427600.0],["2014-12-08",7.19,7.34,7.13,7.16,476000.0],["2014-12-09",7.0,7.36,6.96,7.35,716900.0],["2014-12-10",7.3,7.46,7.19,7.21,668700.0],["2014-12-11",6.9,7.25,6.85,7.01,973400.0],["2014-12-12",6.88,6.94,6.75,6.83,913500.0],["2014-12-15",6.83,6.88,6.53,6.55,808700.0],["2014-12-16",6.52,6.7,6.46,6.55,1007900.0],["2014-12-17",6.56,6.67,6.46,6.67,631300.0],["2014-12-18",6.79,6.9,6.62,6.87,536700.0],["2014-12-19",6.85,7.0,6.74,6.97,3199300.0],["2014-12-22",6.93,7.07,6.8,6.99,652300.0],["2014-12-23",6.98,7.08,6.89,6.97,601700.0],["2014-12-24",7.0,7.37,6.99,7.31,478000.0],["2014-12-26",7.29,7.37,7.22,7.32,304700.0],["2014-12-29",7.3,7.38,7.17,7.22,367800.0],["2014-12-30",7.16,7.25,7.1,7.13,355200.0],["2014-12-31",7.17,7.22,6.99,7.01,324500.0],["2015-01-02",7.09,7.13,6.9,7.01,215300.0],["2015-01-05",6.9,7.02,6.75,6.87,459000.0],["2015-01-06",6.9,7.0,6.64,6.75,527300.0],["2015-01-07",6.78,6.88,6.69,6.78,297600.0],["2015-01-08",6.87,6.96,6.81,6.87,569400.0],["2015-01-09",6.86,6.89,6.71,6.78,307000.0],["2015-01-12",6.75,6.82,6.53,6.82,501700.0],["2015-01-13",6.9,7.11,6.77,6.87,548500.0],["2015-01-14",6.78,6.98,6.75,6.94,409500.0],["2015-01-15",6.98,7.07,6.75,6.76,406900.0],["2015-01-16",6.73,6.89,6.67,6.82,375900.0],["2015-01-20",6.81,6.88,6.75,6.82,611100.0],["2015-01-21",6.79,6.85,6.73,6.81,264800.0],["2015-01-22",6.84,6.99,6.74,6.99,536800.0],["2015-01-23",6.97,7.06,6.94,7.01,697300.0],["2015-01-26",7.03,7.14,6.97,7.1,581200.0],["2015-01-27",6.99,7.15,6.99,7.08,525800.0],["2015-01-28",7.11,7.19,7.02,7.04,452600.0],["2015-01-29",7.08,7.08,6.91,6.91,1260100.0],["2015-01-30",7.25,7.89,7.1,7.65,2758400.0],["2015-02-02",7.64,7.8,7.59,7.64,1558700.0],["2015-02-03",7.64,7.78,7.63,7.78,813400.0],["2015-02-04",7.71,7.86,7.61,7.69,1045900.0],["2015-02-05",7.74,7.84,7.68,7.77,801500.0],["2015-02-06",7.78,7.85,7.67,7.74,642800.0],["2015-02-09",7.7,7.84,7.58,7.76,447800.0],["2015-02-10",7.78,7.83,7.68,7.75,379300.0],["2015-02-11",7.73,7.82,7.63,7.77,254300.0],["2015-02-12",7.81,7.93,7.79,7.89,755000.0],["2015-02-13",7.91,7.97,7.87,7.9,426200.0],["2015-02-17",7.87,7.95,7.79,7.92,561700.0],["2015-02-18",7.89,7.94,7.82,7.89,461500.0],["2015-02-19",7.85,7.94,7.81,7.87,327300.0],["2015-02-20",7.89,7.91,7.79,7.9,432800.0],["2015-02-23",7.88,7.94,7.79,7.87,338000.0],["2015-02-24",7.89,7.95,7.71,7.75,734100.0],["2015-02-25",7.72,7.86,7.72,7.81,483800.0],["2015-02-26",7.81,7.93,7.7,7.86,364600.0],["2015-02-27",7.87,7.92,7.8,7.81,480900.0],["2015-03-02",7.78,7.98,7.78,7.92,423800.0],["2015-03-03",7.87,7.94,7.7,7.72,328400.0],["2015-03-04",7.69,7.73,7.62,7.71,420000.0],["2015-03-05",7.73,7.75,7.54,7.65,349800.0],["2015-03-06",7.56,7.68,7.52,7.54,426900.0],["2015-03-09",7.55,7.67,7.48,7.59,441600.0],["2015-03-10",7.51,7.55,7.37,7.39,419100.0],["2015-03-11",7.39,7.54,7.27,7.48,349600.0],["2015-03-12",7.5,7.69,7.47,7.68,314300.0],["2015-03-13",7.68,7.73,7.54,7.58,312100.0],["2015-03-16",7.57,7.7,7.57,7.58,313400.0],["2015-03-17",7.58,7.64,7.53,7.59,231200.0],["2015-03-18",7.55,7.63,7.49,7.55,365200.0],["2015-03-19",7.51,7.62,7.51,7.54,241800.0],["2015-03-20",7.6,7.7,7.59,7.63,961500.0],["2015-03-23",7.65,7.8,7.64,7.66,384200.0],["2015-03-24",7.64,7.72,7.58,7.61,279400.0],["2015-03-25",7.59,7.67,7.25,7.3,357900.0],["2015-03-26",7.25,7.32,7.17,7.28,311900.0],["2015-03-27",7.26,7.33,7.19,7.3,236600.0],["2015-03-30",7.32,7.41,7.32,7.4,293600.0],["2015-03-31",7.33,7.46,7.33,7.41,287900.0],["2015-04-01",7.36,7.39,7.26,7.35,325000.0],["2015-04-02",7.35,7.43,7.23,7.38,237800.0],["2015-04-06",7.31,7.43,7.26,7.37,228300.0],["2015-04-07",7.34,7.4,7.3,7.31,161600.0],["2015-04-08",7.28,7.4,7.28,7.37,300500.0],["2015-04-09",7.37,7.4,7.28,7.39,246800.0],["2015-04-10",7.45,7.63,7.41,7.57,386900.0],["2015-04-13",7.54,7.64,7.5,7.5,194300.0],["2015-04-14",7.53,7.53,7.36,7.39,286700.0],["2015-04-15",7.44,7.44,7.28,7.35,315900.0],["2015-04-16",7.35,7.48,7.35,7.42,224400.0],["2015-04-17",7.36,7.43,7.25,7.27,365000.0],["2015-04-20",7.28,7.43,7.28,7.38,248600.0],["2015-04-21",7.43,7.49,7.34,7.46,171300.0],["2015-04-22",7.43,7.46,7.33,7.44,137700.0],["2015-04-23",7.4,7.51,7.29,7.48,239500.0],["2015-04-24",7.51,7.51,7.38,7.45,149500.0],["2015-04-27",7.45,7.58,7.27,7.31,527000.0],["2015-04-28",7.32,7.47,7.3,7.45,415500.0],["2015-04-29",6.55,7.49,6.55,6.96,835300.0],["2015-04-30",6.93,7.05,6.91,7.01,651400.0],["2015-05-01",7.05,7.15,6.92,6.95,752200.0],["2015-05-04",6.95,7.03,6.91,6.94,261700.0],["2015-05-05",6.89,6.97,6.76,6.78,468800.0],["2015-05-06",6.8,6.89,6.66,6.73,505700.0],["2015-05-07",6.7,6.81,6.7,6.73,276000.0],["2015-05-08",6.8,6.86,6.75,6.84,379100.0],["2015-05-11",6.85,6.96,6.85,6.91,328300.0],["2015-05-12",6.89,7.15,6.75,7.13,527500.0],["2015-05-13",7.17,7.2,6.89,6.9,660300.0],["2015-05-14",6.91,7.01,6.88,6.96,507800.0],["2015-05-15",6.93,6.97,6.85,6.93,341400.0],["2015-05-18",6.9,7.0,6.87,6.93,372900.0],["2015-05-19",6.95,6.98,6.88,6.9,273300.0],["2015-05-20",6.95,6.97,6.87,6.93,265500.0],["2015-05-21",6.94,6.98,6.87,6.9,179500.0],["2015-05-22",6.87,6.93,6.8,6.83,207400.0],["2015-05-26",6.74,6.89,6.72,6.78,351000.0],["2015-05-27",6.76,6.87,6.75,6.86,207700.0],["2015-05-28",6.83,6.9,6.81,6.83,201400.0],["2015-05-29",6.81,6.89,6.78,6.81,309800.0],["2015-06-01",6.86,6.93,6.76,6.78,388300.0],["2015-06-02",6.76,6.97,6.75,6.88,209100.0],["2015-06-03",6.91,7.18,6.88,7.12,397100.0],["2015-06-04",6.99,7.07,6.86,6.86,470700.0],["2015-06-05",6.87,7.06,6.81,7.05,252100.0],["2015-06-08",7.06,7.1,7.02,7.08,314500.0],["2015-06-09",7.09,7.14,6.99,7.13,319100.0],["2015-06-10",7.19,7.33,7.14,7.24,498600.0],["2015-06-11",6.87,7.25,6.81,7.22,204800.0],["2015-06-12",7.21,7.23,7.11,7.18,186500.0],["2015-06-15",7.15,7.22,7.05,7.17,239000.0],["2015-06-16",7.13,7.32,7.06,7.25,294700.0],["2015-06-17",7.3,7.31,7.21,7.24,159900.0],["2015-06-18",7.27,7.33,7.22,7.27,386200.0],["2015-06-19",7.25,7.28,7.13,7.17,523600.0],["2015-06-22",7.22,7.27,7.15,7.23,353800.0],["2015-06-23",7.26,7.36,7.2,7.29,205100.0],["2015-06-24",7.24,7.26,7.07,7.09,466300.0],["2015-06-25",7.15,7.17,7.04,7.13,384000.0],["2015-06-26",7.17,7.19,6.95,7.14,1187400.0],["2015-06-29",7.12,7.13,6.89,6.91,378300.0],["2015-06-30",6.92,6.98,6.78,6.83,358700.0],["2015-07-01",6.91,6.95,6.76,6.84,315400.0],["2015-07-02",6.78,6.82,6.68,6.71,416700.0],["2015-07-06",6.65,6.72,6.56,6.61,361500.0],["2015-07-07",6.6,6.7,6.53,6.65,441400.0],["2015-07-08",6.61,6.71,6.61,6.68,346800.0],["2015-07-09",6.75,6.79,6.58,6.65,472300.0],["2015-07-10",6.72,6.85,6.69,6.82,456900.0],["2015-07-13",6.81,6.91,6.81,6.9,209600.0],["2015-07-14",6.92,7.03,6.9,6.99,359400.0],["2015-07-15",6.96,7.09,6.83,6.95,256200.0],["2015-07-16",7.02,7.08,6.86,6.87,345400.0],["2015-07-17",6.9,6.93,6.77,6.78,308800.0],["2015-07-20",6.8,6.8,6.67,6.72,298500.0],["2015-07-21",6.75,6.82,6.68,6.71,269100.0],["2015-07-22",6.71,6.71,6.61,6.62,169000.0],["2015-07-23",6.65,6.74,6.44,6.48,592500.0],["2015-07-24",6.51,6.67,6.46,6.58,341600.0],["2015-07-27",6.57,6.59,6.47,6.47,308600.0],["2015-07-28",6.48,6.49,5.76,6.02,1737500.0],["2015-07-29",6.0,6.01,5.83,5.9,895200.0],["2015-07-30",5.76,6.14,5.76,6.0,803300.0],["2015-07-31",6.03,6.09,5.9,6.01,514900.0],["2015-08-03",5.99,6.0,5.94,5.94,417200.0],["2015-08-04",5.97,5.98,5.79,5.83,398300.0],["2015-08-05",5.86,5.99,5.85,5.88,210700.0],["2015-08-06",5.91,5.92,5.79,5.87,509100.0],["2015-08-07",5.81,5.91,5.81,5.87,264800.0],["2015-08-10",5.89,5.98,5.89,5.93,314800.0],["2015-08-11",5.9,5.98,5.85,5.85,243600.0],["2015-08-12",5.85,5.93,5.78,5.9,349900.0],["2015-08-13",5.87,5.96,5.84,5.85,251900.0],["2015-08-14",5.8,5.91,5.78,5.84,463900.0],["2015-08-17",5.8,5.87,5.76,5.81,410900.0],["2015-08-18",5.8,5.95,5.79,5.86,408900.0],["2015-08-19",5.85,5.91,5.81,5.81,350900.0],["2015-08-20",5.76,5.81,5.64,5.66,332400.0],["2015-08-21",5.53,5.7,5.51,5.58,360100.0],["2015-08-24",5.5,5.66,5.4,5.47,569700.0],["2015-08-25",5.52,5.59,5.46,5.49,674300.0],["2015-08-26",5.57,5.61,5.47,5.61,391800.0],["2015-08-27",5.62,5.79,5.54,5.67,444300.0],["2015-08-28",5.63,5.84,5.63,5.79,324100.0],["2015-08-31",5.74,5.82,5.64,5.77,411000.0],["2015-09-01",5.68,5.78,5.64,5.64,351100.0],["2015-09-02",5.69,5.71,5.6,5.7,260700.0],["2015-09-03",5.66,5.77,5.65,5.69,384600.0],["2015-09-04",5.65,5.74,5.57,5.6,258300.0],["2015-09-08",5.66,5.76,5.64,5.68,275400.0],["2015-09-09",5.71,5.79,5.6,5.6,337900.0],["2015-09-10",5.93,6.26,5.78,6.15,880000.0],["2015-09-11",6.12,6.26,6.05,6.11,390900.0],["2015-09-14",6.12,6.13,5.99,6.02,304400.0],["2015-09-15",6.05,6.14,6.04,6.12,224700.0],["2015-09-16",6.04,6.25,5.93,6.14,216300.0],["2015-09-17",6.17,6.19,6.06,6.1,284200.0],["2015-09-18",6.03,6.11,5.85,5.87,789400.0],["2015-09-21",5.9,6.0,5.83,5.85,245500.0],["2015-09-22",5.82,5.84,5.68,5.72,315600.0],["2015-09-23",5.76,5.89,5.71,5.84,302900.0],["2015-09-24",5.82,5.91,5.77,5.88,318100.0],["2015-09-25",5.93,5.97,5.83,5.89,377000.0],["2015-09-28",5.87,5.96,5.84,5.84,247600.0],["2015-09-29",5.84,5.9,5.75,5.77,281100.0],["2015-09-30",5.83,5.87,5.77,5.8,264200.0],["2015-10-01",5.8,5.92,5.66,5.75,310400.0],["2015-10-02",5.71,5.85,5.67,5.84,383800.0],["2015-10-05",5.85,6.12,5.85,6.11,323600.0],["2015-10-06",6.08,6.21,6.0,6.13,295400.0],["2015-10-07",6.13,6.31,6.13,6.31,269000.0],["2015-10-08",5.82,5.88,5.46,5.76,1174600.0],["2015-10-09",5.82,5.97,5.72,5.94,409900.0],["2015-10-12",5.91,6.01,5.85,5.97,377400.0],["2015-10-13",5.93,6.04,5.87,5.92,350000.0],["2015-10-14",5.93,6.0,5.86,5.89,353700.0],["2015-10-15",5.93,6.02,5.88,6.0,397700.0],["2015-10-16",6.02,6.04,5.73,6.0,367000.0],["2015-10-19",5.95,6.04,5.92,6.0,150700.0],["2015-10-20",5.97,6.13,5.96,6.1,339100.0],["2015-10-21",6.1,6.1,5.87,5.89,285200.0],["2015-10-22",5.9,6.06,5.87,5.98,376000.0],["2015-10-23",6.0,6.07,5.96,6.02,346300.0],["2015-10-26",6.04,6.06,5.86,5.89,247500.0],["2015-10-27",5.81,5.88,5.62,5.7,690800.0],["2015-10-28",5.68,6.0,5.52,5.85,814100.0],["2015-10-29",5.81,5.95,5.79,5.83,354000.0],["2015-10-30",5.86,5.9,5.75,5.76,835900.0],["2015-11-02",5.75,5.82,5.7,5.8,328800.0],["2015-11-03",5.81,6.0,5.8,5.96,303500.0],["2015-11-04",5.93,5.96,5.82,5.87,244000.0],["2015-11-05",5.86,5.89,5.78,5.85,175800.0],["2015-11-06",5.81,5.92,5.77,5.9,225900.0],["2015-11-09",5.9,5.9,5.71,5.78,237100.0],["2015-11-10",5.79,5.82,5.63,5.65,282800.0],["2015-11-11",5.66,5.66,5.51,5.51,226500.0],["2015-11-12",5.5,5.53,5.41,5.41,230700.0],["2015-11-13",5.36,5.78,5.11,5.16,617700.0],["2015-11-16",5.14,5.24,5.06,5.19,854500.0],["2015-11-17",5.2,5.32,5.13,5.23,631100.0],["2015-11-18",5.26,5.33,5.19,5.31,419900.0],["2015-11-19",5.27,5.34,5.24,5.32,265000.0],["2015-11-20",5.35,5.44,5.29,5.4,318500.0],["2015-11-23",5.37,5.51,5.32,5.49,171800.0],["2015-11-24",5.44,5.53,5.43,5.45,246600.0],["2015-11-25",5.46,5.58,5.43,5.55,154600.0],["2015-11-27",5.53,5.62,5.51,5.59,74900.0],["2015-11-30",5.63,5.69,5.49,5.53,375400.0],["2015-12-01",5.57,5.66,5.53,5.62,254000.0],["2015-12-02",5.63,5.71,5.46,5.46,287100.0],["2015-12-03",5.48,5.53,5.35,5.42,426000.0],["2015-12-04",5.39,5.51,5.34,5.34,360900.0],["2015-12-07",5.33,5.36,5.21,5.25,233200.0],["2015-12-08",4.76,4.76,4.37,4.49,1718600.0],["2015-12-09",4.49,4.49,4.25,4.34,11946900.0],["2015-12-10",4.35,4.4,4.3,4.3,634300.0],["2015-12-11",4.29,4.37,4.21,4.26,644100.0],["2015-12-14",4.25,4.34,4.16,4.2,543900.0],["2015-12-15",4.25,4.37,4.19,4.34,705600.0],["2015-12-16",4.43,4.46,4.28,4.3,586800.0],["2015-12-17",4.31,4.35,4.18,4.21,340500.0],["2015-12-18",4.2,4.25,4.12,4.21,1354600.0],["2015-12-21",4.19,4.24,4.1,4.24,583900.0],["2015-12-22",4.27,4.27,4.2,4.2,313400.0],["2015-12-23",4.22,4.26,4.15,4.21,449400.0],["2015-12-24",4.24,4.33,4.24,4.31,173800.0],["2015-12-28",4.27,4.3,4.11,4.18,428300.0],["2015-12-29",4.23,4.25,4.18,4.2,382700.0],["2015-12-30",4.2,4.22,4.15,4.16,305300.0],["2015-12-31",4.15,4.2,4.07,4.07,426500.0],["2016-01-04",4.03,4.04,3.91,3.95,455300.0],["2016-01-05",3.93,3.95,3.65,3.68,1890900.0],["2016-01-06",3.64,3.76,3.59,3.64,972900.0],["2016-01-07",3.58,3.62,3.48,3.53,476400.0],["2016-01-08",3.52,3.6,3.45,3.46,606800.0],["2016-01-11",3.46,3.51,3.43,3.5,589600.0],["2016-01-12",3.52,3.58,3.36,3.43,629200.0],["2016-01-13",3.51,3.53,3.27,3.33,1098500.0],["2016-01-14",3.45,3.51,3.32,3.4,802000.0],["2016-01-15",3.32,3.41,3.16,3.33,843400.0],["2016-01-19",3.38,3.44,3.24,3.27,530000.0],["2016-01-20",3.22,3.31,3.13,3.21,892100.0],["2016-01-21",3.24,3.32,3.2,3.28,375700.0],["2016-01-22",3.36,3.44,3.27,3.3,310200.0],["2016-01-25",3.27,3.31,3.21,3.26,325900.0],["2016-01-26",3.26,3.47,3.26,3.44,1791800.0],["2016-01-27",3.37,3.42,3.26,3.31,293700.0],["2016-01-28",3.33,3.37,3.12,3.14,366900.0],["2016-01-29",3.17,3.5,3.17,3.3,964900.0],["2016-02-01",3.27,3.32,3.17,3.29,1142100.0],["2016-02-02",3.27,3.3,3.1,3.11,270800.0],["2016-02-03",3.15,3.24,3.08,3.2,274100.0],["2016-02-04",3.2,3.33,3.19,3.29,214300.0],["2016-02-05",3.26,3.33,3.09,3.09,661400.0],["2016-02-08",3.06,3.14,3.0,3.13,323300.0],["2016-02-09",3.08,3.18,3.05,3.12,203400.0],["2016-02-10",3.13,3.2,3.12,3.15,244100.0],["2016-02-11",3.12,3.36,3.04,3.14,2508300.0],["2016-02-12",3.1,3.21,3.1,3.19,593400.0],["2016-02-16",3.23,3.39,3.21,3.32,506400.0],["2016-02-17",3.3,3.55,3.13,3.13,1201300.0],["2016-02-18",3.14,3.4,3.11,3.36,837600.0],["2016-02-19",3.36,3.46,3.22,3.43,842700.0],["2016-02-22",3.45,3.5,3.17,3.19,805800.0],["2016-02-23",3.16,3.19,2.92,2.99,853400.0],["2016-02-24",2.98,3.12,2.93,3.09,729900.0],["2016-02-25",3.11,3.18,3.06,3.18,421700.0],["2016-02-26",3.2,3.21,3.04,3.04,1397500.0],["2016-02-29",3.02,3.35,3.02,3.35,1482200.0],["2016-03-01",3.35,3.47,3.35,3.37,697000.0],["2016-03-02",3.35,3.53,3.32,3.44,744700.0],["2016-03-03",3.42,3.53,3.31,3.39,596000.0],["2016-03-04",3.41,3.45,3.24,3.25,546500.0],["2016-03-07",3.25,3.45,3.23,3.27,956200.0],["2016-03-08",3.25,3.31,3.15,3.18,516900.0],["2016-03-09",3.14,3.3,3.14,3.28,916700.0],["2016-03-10",3.31,3.4,3.14,3.15,330200.0],["2016-03-11",3.2,3.28,3.18,3.28,323900.0],["2016-03-14",3.29,3.29,3.12,3.14,394900.0],["2016-03-15",3.12,3.14,2.85,2.96,720700.0],["2016-03-16",2.97,3.03,2.91,3.03,309800.0],["2016-03-17",3.04,3.18,3.0,3.15,525800.0],["2016-03-18",3.18,3.25,3.15,3.22,1545800.0],["2016-03-21",3.24,3.3,3.2,3.26,556900.0],["2016-03-22",3.25,3.26,3.19,3.23,289500.0],["2016-03-23",3.21,3.29,3.19,3.19,942700.0],["2016-03-24",3.17,3.25,3.15,3.23,1008000.0],["2016-03-28",3.23,3.26,3.18,3.19,386400.0],["2016-03-29",3.15,3.33,3.1,3.3,480000.0],["2016-03-30",3.29,3.36,3.23,3.31,498400.0],["2016-03-31",3.29,3.32,3.24,3.27,1169600.0],["2016-04-01",3.23,3.32,3.21,3.29,334800.0],["2016-04-04",3.31,3.34,3.27,3.28,287500.0],["2016-04-05",3.24,3.3,3.23,3.23,315200.0],["2016-04-06",3.25,3.26,3.16,3.17,337100.0],["2016-04-07",3.14,3.16,3.02,3.06,692700.0],["2016-04-08",3.1,3.13,3.03,3.09,553100.0],["2016-04-11",3.11,3.21,3.11,3.2,341300.0],["2016-04-12",3.2,3.25,3.14,3.23,658400.0],["2016-04-13",3.23,3.32,3.23,3.29,424200.0],["2016-04-14",3.29,3.32,3.24,3.3,554100.0],["2016-04-15",3.27,3.33,3.24,3.31,318800.0],["2016-04-18",3.29,3.36,3.25,3.34,382700.0],["2016-04-19",3.34,3.4,3.34,3.36,208000.0],["2016-04-20",3.31,3.39,3.31,3.34,319800.0],["2016-04-21",3.34,3.48,3.28,3.46,3972400.0],["2016-04-22",3.45,3.61,3.44,3.61,731200.0],["2016-04-25",3.6,3.64,3.4,3.43,391200.0],["2016-04-26",3.43,3.57,3.42,3.57,304200.0],["2016-04-27",3.56,3.59,3.47,3.54,334300.0],["2016-04-28",3.5,3.55,3.46,3.5,563400.0],["2016-04-29",3.5,3.51,3.43,3.46,481900.0],["2016-05-02",3.45,3.5,3.43,3.48,331000.0],["2016-05-03",3.45,3.5,3.44,3.47,314600.0],["2016-05-04",3.44,3.57,3.41,3.41,446900.0],["2016-05-05",3.45,3.59,3.3,3.33,489700.0],["2016-05-06",3.33,3.47,3.24,3.3,272200.0],["2016-05-09",3.3,3.42,3.29,3.32,303400.0],["2016-05-10",3.33,3.4,3.27,3.33,381100.0],["2016-05-11",3.2,3.28,2.9,3.11,3181200.0],["2016-05-12",3.11,3.13,3.06,3.07,455200.0],["2016-05-13",3.07,3.13,2.93,2.94,843700.0],["2016-05-16",2.93,2.96,2.82,2.85,474700.0],["2016-05-17",2.84,2.87,2.67,2.67,778200.0],["2016-05-18",2.67,2.73,2.61,2.68,642700.0],["2016-05-19",2.68,2.71,2.51,2.56,491100.0],["2016-05-20",2.58,2.64,2.53,2.62,359300.0],["2016-05-23",2.61,2.69,2.57,2.57,250200.0],["2016-05-24",2.61,2.71,2.56,2.7,1672700.0],["2016-05-25",2.71,2.92,2.71,2.89,526600.0],["2016-05-26",2.92,2.92,2.84,2.87,400900.0],["2016-05-27",2.86,2.91,2.75,2.88,214500.0],["2016-05-31",2.89,2.92,2.82,2.86,340800.0],["2016-06-01",2.84,2.86,2.76,2.84,512300.0],["2016-06-02",2.83,2.88,2.81,2.84,547200.0],["2016-06-03",2.83,2.91,2.82,2.89,340500.0],["2016-06-06",2.9,3.11,2.9,3.07,667900.0],["2016-06-07",3.06,3.07,2.96,3.0,588800.0],["2016-06-08",3.0,3.11,2.98,3.0,289500.0],["2016-06-09",2.98,2.99,2.88,2.88,329300.0],["2016-06-10",2.86,2.88,2.79,2.82,450900.0],["2016-06-13",2.8,2.85,2.71,2.73,324800.0],["2016-06-14",2.72,2.75,2.61,2.7,467700.0],["2016-06-15",2.69,2.78,2.68,2.74,766100.0],["2016-06-16",2.76,2.84,2.73,2.83,412200.0],["2016-06-17",2.84,2.95,2.83,2.94,1624900.0],["2016-06-20",2.95,3.11,2.95,2.98,744500.0],["2016-06-21",2.99,3.01,2.93,2.96,384000.0],["2016-06-22",2.95,3.03,2.92,2.95,454800.0],["2016-06-23",2.99,3.09,2.96,3.09,339500.0],["2016-06-24",2.93,2.95,2.8,2.83,1279700.0],["2016-06-27",2.79,2.79,2.62,2.65,672100.0],["2016-06-28",2.69,2.84,2.69,2.79,508300.0],["2016-06-29",2.84,2.9,2.77,2.8,402300.0],["2016-06-30",2.81,2.91,2.76,2.85,595000.0],["2016-07-01",2.86,3.03,2.85,3.01,358600.0],["2016-07-05",2.94,2.95,2.72,2.8,507900.0],["2016-07-06",2.77,2.97,2.74,2.76,320600.0],["2016-07-07",2.78,2.86,2.73,2.78,287400.0],["2016-07-08",2.83,2.95,2.83,2.93,413300.0],["2016-07-11",2.95,3.04,2.95,3.0,366000.0],["2016-07-12",3.01,3.18,3.01,3.15,401500.0],["2016-07-13",3.15,3.21,3.09,3.13,789200.0],["2016-07-14",3.16,3.18,3.1,3.11,238900.0],["2016-07-15",3.13,3.19,3.08,3.1,296700.0],["2016-07-18",3.09,3.15,3.04,3.08,240000.0],["2016-07-19",3.06,3.09,2.98,2.98,177200.0],["2016-07-20",2.99,3.09,2.94,3.07,289600.0],["2016-07-21",3.05,3.18,3.01,3.12,2001000.0],["2016-07-22",3.12,3.19,3.04,3.16,245700.0],["2016-07-25",3.15,3.2,3.13,3.17,226600.0],["2016-07-26",3.16,3.24,3.15,3.23,219200.0],["2016-07-27",3.24,3.34,3.23,3.32,933000.0],["2016-07-28",3.31,3.33,3.28,3.29,236100.0],["2016-07-29",3.29,3.31,3.28,3.29,505000.0],["2016-08-01",3.29,3.32,3.19,3.21,350900.0],["2016-08-02",3.2,3.23,3.02,3.03,287400.0],["2016-08-03",3.04,3.13,3.01,3.12,160700.0],["2016-08-04",3.13,3.18,3.08,3.17,193300.0],["2016-08-05",3.18,3.25,3.16,3.25,238100.0],["2016-08-08",3.24,3.3,3.24,3.26,150700.0],["2016-08-09",3.27,3.38,3.25,3.37,288800.0],["2016-08-10",3.55,4.19,3.55,3.95,2545100.0],["2016-08-11",3.96,4.15,3.9,4.06,967700.0],["2016-08-12",4.06,4.18,3.96,4.17,594100.0],["2016-08-15",4.11,4.28,4.11,4.21,553100.0],["2016-08-16",4.21,4.23,4.05,4.11,385200.0],["2016-08-17",4.1,4.23,4.07,4.14,271000.0],["2016-08-18",4.15,4.19,4.1,4.18,218500.0],["2016-08-19",4.17,4.21,4.1,4.12,181100.0],["2016-08-22",4.15,4.23,4.07,4.16,211700.0],["2016-08-23",4.21,4.29,4.13,4.23,194300.0],["2016-08-24",4.23,4.26,4.14,4.19,189500.0],["2016-08-25",4.18,4.46,4.13,4.44,764400.0],["2016-08-26",4.44,4.46,4.33,4.45,496400.0],["2016-08-29",4.47,4.47,4.32,4.35,155400.0],["2016-08-30",4.38,4.47,4.35,4.36,166200.0],["2016-08-31",4.35,4.45,4.29,4.34,406100.0],["2016-09-01",4.35,4.48,4.3,4.45,312100.0],["2016-09-02",4.5,5.15,4.43,5.1,2236000.0],["2016-09-06",5.1,5.15,4.88,5.08,1185400.0],["2016-09-07",5.04,5.24,5.04,5.14,552600.0],["2016-09-08",5.24,5.24,5.04,5.04,543400.0],["2016-09-09",4.94,4.99,4.8,4.82,462700.0],["2016-09-12",4.8,5.01,4.77,5.01,604500.0],["2016-09-13",4.91,5.03,4.76,4.81,470800.0],["2016-09-14",4.83,4.85,4.65,4.66,430800.0],["2016-09-15",4.7,4.81,4.7,4.75,259500.0],["2016-09-16",4.76,4.79,4.59,4.66,989000.0],["2016-09-19",4.67,4.79,4.62,4.64,874100.0],["2016-09-20",4.64,4.71,4.6,4.65,292600.0],["2016-09-21",4.69,4.81,4.61,4.76,1026600.0],["2016-09-22",4.79,4.94,4.75,4.78,508000.0],["2016-09-23",4.8,4.8,4.6,4.7,2268100.0],["2016-09-26",4.69,4.72,4.6,4.6,440100.0],["2016-09-27",4.59,4.68,4.5,4.66,270700.0],["2016-09-28",5.21,5.99,5.12,5.83,4808300.0],["2016-09-29",5.66,5.89,5.54,5.88,1704500.0],["2016-09-30",5.89,5.98,5.8,5.93,904200.0],["2016-10-03",5.93,5.98,5.75,5.76,1231700.0],["2016-10-04",5.8,6.1,5.78,5.84,955700.0],["2016-10-05",5.89,6.13,5.85,5.93,624400.0],["2016-10-06",5.88,6.04,5.85,5.93,337100.0],["2016-10-07",6.0,6.03,5.8,5.91,420100.0],["2016-10-10",5.8,6.08,5.73,5.9,352200.0],["2016-10-11",5.88,5.92,5.61,5.67,383500.0],["2016-10-12",5.69,5.73,5.52,5.56,384800.0],["2016-10-13",5.5,5.61,5.41,5.47,466200.0],["2016-10-14",5.5,5.57,5.28,5.32,605400.0],["2016-10-17",5.25,5.55,5.25,5.45,364100.0],["2016-10-18",5.55,5.7,5.35,5.55,920600.0],["2016-10-19",5.5,5.55,5.3,5.4,337400.0],["2016-10-20",5.45,5.6,5.3,5.45,211800.0],["2016-10-21",5.4,5.45,5.35,5.45,355500.0],["2016-10-24",5.55,5.55,5.3,5.4,245600.0],["2016-10-25",5.35,5.5,5.15,5.3,315000.0],["2016-10-26",5.2,5.35,5.15,5.15,311800.0],["2016-10-27",5.1,5.19,4.85,4.85,362600.0],["2016-10-28",4.65,5.3,4.6,5.0,513000.0],["2016-10-31",4.95,5.15,4.9,5.1,474300.0],["2016-11-01",5.05,5.15,4.95,5.0,332300.0],["2016-11-02",5.05,5.15,4.75,4.75,460000.0],["2016-11-03",4.8,5.05,4.75,4.9,313400.0],["2016-11-04",4.9,5.0,4.65,4.75,484700.0],["2016-11-07",4.85,5.03,4.75,4.9,534500.0],["2016-11-08",4.95,5.08,4.75,4.95,288200.0],["2016-11-09",4.8,5.35,4.76,5.35,598500.0],["2016-11-10",4.6,4.85,3.8,4.5,3780900.0],["2016-11-11",4.25,5.0,4.05,4.9,1045800.0],["2016-11-14",5.05,5.1,4.85,5.05,595800.0],["2016-11-15",5.05,5.05,4.6,4.6,509800.0],["2016-11-16",4.6,4.95,4.4,4.9,820700.0],["2016-11-17",4.9,4.95,4.65,4.7,382000.0],["2016-11-18",4.7,4.85,4.45,4.55,458500.0],["2016-11-21",4.8,4.8,4.3,4.65,560500.0],["2016-11-22",4.7,4.75,4.5,4.7,321700.0],["2016-11-23",4.7,4.8,4.55,4.75,344300.0],["2016-11-25",4.7,4.75,4.65,4.7,205400.0],["2016-11-28",4.75,4.8,4.5,4.65,354600.0],["2016-11-29",4.65,4.85,4.6,4.7,354400.0],["2016-11-30",4.75,4.88,4.5,4.65,474600.0],["2016-12-01",4.65,5.0,4.6,4.95,887800.0],["2016-12-02",4.95,4.95,4.7,4.85,307200.0],["2016-12-05",4.85,4.97,4.7,4.75,390400.0],["2016-12-06",4.95,5.35,4.95,5.25,925800.0],["2016-12-07",5.25,5.33,5.0,5.2,560400.0],["2016-12-08",5.25,5.3,5.1,5.1,481700.0],["2016-12-09",5.15,5.25,5.05,5.15,435800.0],["2016-12-12",5.1,5.2,4.95,4.95,610200.0],["2016-12-13",5.0,5.34,4.95,5.2,453500.0],["2016-12-14",5.1,5.3,4.8,4.85,458200.0],["2016-12-15",4.8,5.18,4.75,5.05,626800.0],["2016-12-16",5.1,5.4,4.97,5.35,1071700.0],["2016-12-19",5.35,5.55,5.25,5.3,503400.0],["2016-12-20",5.35,5.45,5.25,5.4,472200.0],["2016-12-21",5.35,5.4,5.15,5.35,326200.0],["2016-12-22",5.35,5.4,5.1,5.15,287500.0],["2016-12-23",5.15,5.33,5.1,5.2,168400.0],["2016-12-27",5.15,5.35,5.15,5.25,207700.0],["2016-12-28",5.25,5.3,5.1,5.2,346700.0],["2016-12-29",5.25,5.33,5.0,5.1,322900.0],["2016-12-30",5.05,5.15,4.85,5.0,493000.0],["2017-01-03",5.05,5.3,5.05,5.25,468900.0],["2017-01-04",5.25,5.25,5.0,5.15,794300.0],["2017-01-05",5.1,5.2,5.0,5.05,674900.0],["2017-01-06",5.1,5.15,4.85,4.95,733600.0],["2017-01-09",4.95,5.0,4.8,4.9,339600.0],["2017-01-10",4.9,5.1,4.8,5.05,266100.0],["2017-01-11",5.05,5.1,4.97,5.1,1390000.0],["2017-01-12",5.05,5.25,5.05,5.1,319300.0],["2017-01-13",5.15,5.35,5.15,5.3,1533100.0],["2017-01-17",5.25,5.3,5.03,5.1,406000.0],["2017-01-18",5.1,5.2,5.0,5.1,499900.0],["2017-01-19",5.05,5.4,5.0,5.1,509300.0],["2017-01-20",5.1,5.25,5.05,5.15,336100.0],["2017-01-23",5.2,5.25,5.0,5.15,382700.0],["2017-01-24",5.15,5.4,5.1,5.4,544100.0],["2017-01-25",5.4,5.6,5.25,5.3,652700.0],["2017-01-26",5.3,5.4,5.2,5.25,378200.0],["2017-01-27",5.2,5.25,5.05,5.15,219200.0],["2017-01-30",5.15,5.2,4.95,5.05,432900.0],["2017-01-31",5.05,5.3,4.95,5.3,491000.0],["2017-02-01",5.2,5.35,5.0,5.05,702800.0],["2017-02-02",5.1,5.2,4.88,4.9,765700.0],["2017-02-03",5.0,5.3,4.9,5.2,587000.0],["2017-02-06",5.15,5.2,5.05,5.15,347900.0],["2017-02-07",5.15,5.25,5.0,5.1,376600.0],["2017-02-08",5.05,5.1,5.03,5.1,316600.0],["2017-02-09",5.1,5.25,5.05,5.25,375000.0],["2017-02-10",5.2,5.4,5.15,5.4,663800.0],["2017-02-13",5.45,5.55,5.4,5.5,1574600.0],["2017-02-14",5.55,5.75,5.33,5.75,607200.0],["2017-02-15",5.7,5.88,5.5,5.7,540000.0],["2017-02-16",5.65,5.75,5.5,5.75,290300.0],["2017-02-17",5.75,5.75,5.55,5.7,638800.0],["2017-02-21",5.65,5.75,5.5,5.6,253400.0],["2017-02-22",5.55,5.65,5.4,5.65,309200.0],["2017-02-23",5.65,5.65,5.4,5.45,330100.0],["2017-02-24",5.4,5.6,5.3,5.45,215100.0],["2017-02-27",5.4,5.55,5.4,5.5,634200.0],["2017-02-28",5.5,5.53,5.1,5.4,1021400.0],["2017-03-01",5.55,6.1,5.45,5.9,1583300.0],["2017-03-02",5.8,5.98,5.45,5.9,1341900.0],["2017-03-03",5.8,5.9,5.6,5.85,725400.0],["2017-03-06",5.7,6.1,5.7,6.1,859900.0],["2017-03-07",6.05,6.09,5.88,6.0,1421700.0],["2017-03-08",6.05,6.18,5.85,5.95,964300.0],["2017-03-09",6.0,6.0,5.8,5.9,604100.0],["2017-03-10",5.9,5.95,5.8,5.85,372600.0],["2017-03-13",5.8,5.9,5.75,5.85,384400.0],["2017-03-14",5.65,5.7,5.35,5.65,1151400.0],["2017-03-15",5.6,5.75,5.5,5.65,929600.0],["2017-03-16",5.7,5.9,5.65,5.8,548300.0],["2017-03-17",5.75,5.85,5.6,5.85,993800.0],["2017-03-20",5.85,5.9,5.75,5.8,355800.0],["2017-03-21",5.9,5.9,5.63,5.7,572600.0],["2017-03-22",5.65,5.75,5.55,5.7,493200.0],["2017-03-23",5.65,5.9,5.65,5.8,438900.0],["2017-03-24",5.8,6.03,5.8,5.9,1008900.0],["2017-03-27",5.8,5.9,5.7,5.8,751500.0],["2017-03-28",5.75,5.8,5.65,5.75,688600.0],["2017-03-29",5.7,5.95,5.65,5.85,476700.0],["2017-03-30",5.85,6.0,5.8,5.9,534100.0],["2017-03-31",5.9,6.05,5.8,5.95,593900.0],["2017-04-03",5.95,6.0,5.7,5.75,1160700.0],["2017-04-04",5.7,5.9,5.65,5.85,785300.0],["2017-04-05",5.85,5.95,5.35,5.4,819800.0],["2017-04-06",5.45,5.65,5.35,5.55,453300.0],["2017-04-07",5.5,5.7,5.4,5.5,703400.0],["2017-04-10",5.5,5.6,5.4,5.5,667600.0],["2017-04-11",5.55,5.8,5.5,5.55,543200.0],["2017-04-12",5.6,5.7,5.45,5.6,555700.0],["2017-04-13",5.55,5.6,5.35,5.5,980800.0],["2017-04-17",5.55,5.7,5.45,5.65,740400.0],["2017-04-18",5.6,5.75,5.5,5.6,854800.0],["2017-04-19",5.6,5.75,5.55,5.65,417700.0],["2017-04-20",5.65,5.75,5.55,5.7,644200.0],["2017-04-21",5.6,5.7,5.6,5.65,468800.0],["2017-04-24",5.75,5.75,5.6,5.7,544000.0],["2017-04-25",5.75,5.85,5.7,5.75,396200.0],["2017-04-26",5.75,6.0,5.75,6.0,798600.0],["2017-04-27",5.9,6.03,5.7,5.7,380100.0],["2017-04-28",5.6,5.85,5.6,5.8,611200.0],["2017-05-01",5.75,5.9,5.7,5.8,631200.0],["2017-05-02",4.85,5.35,4.85,5.33,2066100.0],["2017-05-03",5.3,5.3,5.1,5.18,883500.0],["2017-05-04",5.15,5.15,4.97,5.05,1088100.0],["2017-05-05",5.05,5.15,5.0,5.05,1019300.0],["2017-05-08",5.05,5.2,5.05,5.05,425300.0],["2017-05-09",5.05,5.15,5.0,5.15,492000.0],["2017-05-10",5.15,5.35,5.1,5.2,377200.0],["2017-05-11",5.15,5.25,5.05,5.15,359700.0],["2017-05-12",5.1,5.2,5.05,5.15,311000.0],["2017-05-15",5.15,5.25,5.1,5.2,224400.0],["2017-05-16",5.2,5.25,5.05,5.1,544600.0],["2017-05-17",5.0,5.1,4.85,4.9,628400.0],["2017-05-18",4.9,5.0,4.88,4.95,512200.0],["2017-05-19",4.95,5.25,4.95,5.15,766600.0],["2017-05-22",5.15,5.25,5.1,5.25,418800.0],["2017-05-23",5.25,5.28,5.15,5.2,256600.0],["2017-05-24",5.2,5.35,5.2,5.25,471100.0],["2017-05-25",5.25,5.35,5.15,5.25,525500.0],["2017-05-26",5.2,5.35,5.18,5.25,360400.0],["2017-05-30",5.25,5.25,5.05,5.1,426300.0],["2017-05-31",5.2,5.2,4.95,5.05,518600.0],["2017-06-01",5.1,5.3,5.1,5.25,464600.0],["2017-06-02",5.3,5.5,5.3,5.4,624900.0],["2017-06-05",5.35,5.55,5.3,5.5,547000.0],["2017-06-06",5.55,5.55,5.35,5.45,1006800.0],["2017-06-07",5.5,5.5,5.3,5.4,361200.0],["2017-06-08",5.45,5.6,5.3,5.6,457500.0],["2017-06-09",5.6,5.6,5.25,5.35,454000.0],["2017-06-12",5.2,5.4,5.15,5.3,492400.0],["2017-06-13",5.25,5.4,5.25,5.35,264800.0],["2017-06-14",5.4,5.4,5.15,5.15,363700.0],["2017-06-15",5.1,5.25,5.1,5.15,597900.0],["2017-06-16",5.1,5.45,5.05,5.35,1402600.0],["2017-06-19",5.45,5.45,5.3,5.45,343500.0],["2017-06-20",5.4,5.5,5.35,5.35,338400.0],["2017-06-21",5.35,5.4,5.23,5.3,457800.0],["2017-06-22",5.3,5.48,5.25,5.4,247600.0],["2017-06-23",5.45,5.5,5.3,5.4,544700.0],["2017-06-26",5.4,5.5,5.3,5.4,306600.0],["2017-06-27",5.4,5.5,5.23,5.25,314700.0],["2017-06-28",5.3,5.45,5.25,5.4,354100.0],["2017-06-29",5.35,5.4,5.2,5.3,349700.0],["2017-06-30",5.4,5.4,5.15,5.25,261000.0],["2017-07-03",5.2,5.3,5.15,5.25,180300.0],["2017-07-05",5.15,5.25,5.05,5.2,559600.0],["2017-07-06",5.1,5.25,5.08,5.2,876400.0],["2017-07-07",5.25,5.35,5.15,5.35,503700.0],["2017-07-10",5.25,5.35,5.15,5.15,375600.0],["2017-07-11",5.15,5.2,5.05,5.15,576300.0],["2017-07-12",5.15,5.25,5.15,5.2,218900.0],["2017-07-13",5.15,5.18,5.1,5.15,192100.0],["2017-07-14",4.8,5.0,4.4,4.68,994900.0],["2017-07-17",4.65,4.74,4.55,4.65,943900.0],["2017-07-18",4.65,4.65,4.25,4.35,1640500.0],["2017-07-19",4.3,4.5,4.25,4.25,899200.0],["2017-07-20",4.25,4.33,4.05,4.25,927200.0],["2017-07-21",4.25,4.25,4.1,4.25,1055800.0],["2017-07-24",4.25,4.25,4.1,4.15,576500.0],["2017-07-25",4.15,4.25,4.05,4.15,1377900.0],["2017-07-26",4.2,4.2,4.05,4.05,765800.0],["2017-07-27",4.05,4.15,4.0,4.05,621000.0],["2017-07-28",4.0,4.05,3.98,4.0,390900.0],["2017-07-31",4.0,4.2,3.95,4.1,609100.0],["2017-08-01",3.95,4.2,3.75,4.1,2342800.0],["2017-08-02",4.05,4.25,3.85,3.9,1446700.0],["2017-08-03",3.95,4.03,3.85,3.95,480600.0],["2017-08-04",3.9,4.05,3.9,4.0,414200.0],["2017-08-07",4.0,4.0,3.85,3.93,448500.0],["2017-08-08",3.9,3.95,3.8,3.85,389200.0],["2017-08-09",3.8,3.88,3.5,3.65,1758200.0],["2017-08-10",3.6,3.7,3.55,3.6,815900.0],["2017-08-11",3.6,3.65,3.55,3.65,789000.0],["2017-08-14",3.65,3.65,3.5,3.5,473800.0],["2017-08-15",3.5,3.65,3.45,3.55,487200.0],["2017-08-16",3.55,3.6,3.45,3.5,1163400.0],["2017-08-17",3.5,3.55,3.3,3.4,486500.0],["2017-08-18",3.35,3.45,3.25,3.35,571100.0],["2017-08-21",3.4,3.4,3.25,3.3,361500.0],["2017-08-22",3.35,3.35,3.2,3.28,987700.0],["2017-08-23",3.2,3.35,3.2,3.28,1103900.0],["2017-08-24",3.25,3.35,3.18,3.3,897400.0],["2017-08-25",3.3,3.3,3.2,3.28,565200.0],["2017-08-28",3.25,3.3,3.2,3.25,238800.0],["2017-08-29",3.25,3.3,3.2,3.3,309500.0],["2017-08-30",3.25,3.3,3.25,3.3,206800.0],["2017-08-31",3.3,3.35,3.25,3.25,420400.0],["2017-09-01",3.25,3.45,3.2,3.4,645200.0],["2017-09-05",3.4,3.45,3.2,3.2,667900.0],["2017-09-06",3.25,3.3,3.1,3.1,695700.0],["2017-09-07",3.1,3.1,3.05,3.05,264100.0],["2017-09-08",3.1,3.15,2.85,2.9,847600.0],["2017-09-11",2.9,3.0,2.8,2.95,695100.0],["2017-09-12",3.0,3.0,2.9,2.9,232000.0],["2017-09-13",2.95,3.05,2.85,2.95,1138900.0],["2017-09-14",2.95,2.95,2.85,2.9,800100.0],["2017-09-15",2.9,2.95,2.8,2.85,1791200.0],["2017-09-18",2.85,2.9,2.8,2.8,841000.0],["2017-09-19",2.8,3.0,2.8,2.95,1057000.0],["2017-09-20",3.0,3.15,2.95,3.05,545300.0],["2017-09-21",3.0,3.05,2.9,2.9,667900.0],["2017-09-22",2.9,3.0,2.85,3.0,378800.0],["2017-09-25",3.05,3.05,2.9,2.95,738600.0],["2017-09-26",2.95,3.05,2.9,3.0,452700.0],["2017-09-27",3.0,3.1,2.93,3.05,423000.0],["2017-09-28",3.05,3.1,3.0,3.0,344000.0],["2017-09-29",3.0,3.05,3.0,3.05,290000.0],["2017-10-02",3.05,3.15,2.9,3.15,439800.0],["2017-10-03",3.15,3.3,3.05,3.25,458600.0],["2017-10-04",3.25,3.25,3.03,3.1,595700.0],["2017-10-05",3.05,3.15,2.95,3.15,329500.0],["2017-10-06",3.1,3.15,3.0,3.05,236100.0],["2017-10-09",3.1,3.13,3.05,3.1,183800.0],["2017-10-10",3.05,3.2,3.0,3.15,596100.0],["2017-10-11",3.1,3.4,3.1,3.25,717900.0],["2017-10-12",3.25,3.3,3.1,3.15,327000.0],["2017-10-13",3.15,3.25,3.1,3.15,365900.0],["2017-10-16",3.2,3.25,3.15,3.2,236600.0],["2017-10-17",3.2,3.2,3.1,3.15,232500.0],["2017-10-18",3.1,3.15,3.05,3.08,432500.0],["2017-10-19",3.1,3.1,2.9,2.95,391700.0],["2017-10-20",3.0,3.0,2.9,2.93,314100.0],["2017-10-23",3.0,3.15,2.9,3.15,646900.0],["2017-10-24",3.15,3.15,3.0,3.0,312700.0],["2017-10-25",3.0,3.03,2.88,3.0,432500.0],["2017-10-26",3.0,3.0,2.85,2.9,435200.0],["2017-10-27",2.9,2.95,2.8,2.85,500900.0],["2017-10-30",2.85,2.95,2.8,2.95,742900.0],["2017-10-31",3.2,3.75,3.15,3.7,3582400.0],["2017-11-01",3.75,3.85,3.5,3.7,884100.0],["2017-11-02",3.7,3.75,3.6,3.75,461500.0],["2017-11-03",3.7,3.85,3.65,3.8,808000.0],["2017-11-06",3.85,3.9,3.75,3.85,658700.0],["2017-11-07",3.9,3.9,3.65,3.8,609000.0],["2017-11-08",3.8,4.0,3.75,3.9,762100.0],["2017-11-09",3.85,3.9,3.7,3.8,493700.0],["2017-11-10",3.75,3.85,3.6,3.8,423300.0],["2017-11-13",3.75,4.0,3.75,3.9,371700.0],["2017-11-14",3.9,3.95,3.7,3.8,595500.0],["2017-11-15",3.75,3.95,3.7,3.85,609200.0],["2017-11-16",3.85,3.9,3.73,3.8,770100.0],["2017-11-17",3.75,3.95,3.75,3.9,225200.0],["2017-11-20",3.9,4.25,3.9,4.15,541200.0],["2017-11-21",4.15,4.3,4.13,4.25,519000.0],["2017-11-22",4.2,4.55,4.2,4.45,594000.0],["2017-11-24",4.45,4.58,4.4,4.55,133700.0],["2017-11-27",4.55,4.6,4.4,4.45,480900.0],["2017-11-28",4.5,4.5,4.2,4.4,388300.0],["2017-11-29",4.35,4.45,4.25,4.35,278500.0],["2017-11-30",4.35,4.4,4.2,4.2,1013600.0],["2017-12-01",4.2,4.25,3.95,4.0,510900.0],["2017-12-04",4.0,4.15,3.9,4.05,270900.0],["2017-12-05",4.05,4.15,3.8,4.1,1303100.0],["2017-12-06",4.05,4.1,3.95,4.05,171900.0],["2017-12-07",4.0,4.2,4.0,4.15,369500.0],["2017-12-08",4.2,4.4,4.2,4.25,574400.0],["2017-12-11",4.25,4.35,4.25,4.3,308300.0],["2017-12-12",4.3,4.45,4.3,4.35,398400.0],["2017-12-13",4.35,4.45,4.25,4.35,487000.0],["2017-12-14",4.4,4.4,4.3,4.3,421000.0],["2017-12-15",4.3,4.5,4.2,4.3,1441700.0],["2017-12-18",4.3,4.35,4.15,4.15,292000.0],["2017-12-19",4.15,4.15,4.0,4.0,1029500.0],["2017-12-20",4.05,4.25,4.05,4.2,831700.0],["2017-12-21",4.25,4.4,4.2,4.25,584400.0],["2017-12-22",4.2,4.25,4.05,4.1,261300.0],["2017-12-26",4.1,4.18,4.05,4.1,171800.0],["2017-12-27",4.1,4.35,4.1,4.25,159900.0],["2017-12-28",4.3,4.3,4.25,4.3,163500.0],["2017-12-29",4.25,4.3,4.15,4.2,277700.0],["2018-01-02",4.2,4.3,4.1,4.2,345100.0],["2018-01-03",4.15,4.15,3.85,3.95,746700.0],["2018-01-04",4.0,4.1,3.95,4.05,622900.0],["2018-01-05",4.1,4.3,4.05,4.15,513200.0],["2018-01-08",4.1,4.2,3.95,4.0,990100.0],["2018-01-09",4.05,4.1,3.9,3.9,338600.0],["2018-01-10",3.9,4.0,3.8,3.85,262700.0],["2018-01-11",3.9,4.1,3.88,4.0,508200.0],["2018-01-12",4.05,4.15,4.0,4.0,736900.0],["2018-01-16",4.0,4.15,3.9,3.9,308000.0],["2018-01-17",3.9,4.05,3.9,4.0,306300.0],["2018-01-18",4.05,4.1,3.95,3.95,94500.0],["2018-01-19",3.9,4.0,3.9,3.95,133500.0],["2018-01-22",3.9,4.0,3.9,3.95,153000.0],["2018-01-23",3.9,3.93,3.8,3.83,244700.0],["2018-01-24",3.8,3.95,3.8,3.85,362500.0],["2018-01-25",3.95,3.95,3.65,3.73,792200.0],["2018-01-26",3.75,3.85,3.65,3.7,281200.0],["2018-01-29",3.7,3.75,3.6,3.75,337800.0],["2018-01-30",3.7,3.8,3.65,3.75,219300.0],["2018-01-31",3.75,3.8,3.65,3.65,392400.0],["2018-02-01",3.65,3.78,3.65,3.7,282800.0],["2018-02-02",3.65,3.75,3.45,3.45,560800.0],["2018-02-05",3.45,3.5,3.45,3.45,365700.0],["2018-02-06",3.4,3.55,3.4,3.55,275500.0],["2018-02-07",3.55,3.6,3.48,3.5,203800.0],["2018-02-08",3.55,3.55,3.15,3.15,839200.0],["2018-02-09",3.2,3.28,3.15,3.2,566400.0],["2018-02-12",3.2,3.35,3.2,3.25,188000.0],["2018-02-13",3.2,3.35,3.15,3.3,239000.0],["2018-02-14",3.25,3.4,3.2,3.3,529100.0],["2018-02-15",3.3,3.33,3.2,3.23,178800.0],["2018-02-16",3.2,3.25,2.95,2.95,1200000.0],["2018-02-20",3.0,3.1,2.95,3.0,2982800.0],["2018-02-21",2.95,3.05,2.95,3.0,588700.0],["2018-02-22",2.95,3.05,2.95,2.95,277100.0],["2018-02-23",3.0,3.0,2.95,2.95,217700.0],["2018-02-26",2.95,3.0,2.95,3.0,817400.0],["2018-02-27",3.0,3.05,2.95,2.98,614100.0],["2018-02-28",3.0,3.05,2.95,3.03,1206700.0],["2018-03-01",2.95,3.55,2.9,3.5,1931600.0],["2018-03-02",3.45,3.54,3.35,3.45,661000.0],["2018-03-05",3.45,3.8,3.4,3.6,910700.0],["2018-03-06",3.6,3.75,3.6,3.7,404000.0],["2018-03-07",3.7,3.78,3.63,3.7,583900.0],["2018-03-08",3.75,3.75,3.7,3.75,88900.0],["2018-03-09",3.75,3.75,3.4,3.55,1275400.0],["2018-03-12",3.55,3.75,3.55,3.7,811400.0],["2018-03-13",3.75,3.9,3.7,3.75,949600.0],["2018-03-14",3.75,3.85,3.7,3.7,328600.0],["2018-03-15",3.75,3.75,3.6,3.65,314800.0],["2018-03-16",3.65,3.9,3.6,3.85,1350400.0],["2018-03-19",3.85,3.95,3.7,3.9,639200.0],["2018-03-20",3.9,3.95,3.85,3.85,358700.0],["2018-03-21",3.85,3.9,3.65,3.8,597600.0],["2018-03-22",3.75,3.95,3.75,3.9,405100.0],["2018-03-23",3.9,3.98,3.8,3.8,388600.0],["2018-03-26",3.8,3.9,3.7,3.85,407400.0],["2018-03-27",3.9,3.95,3.8,3.85,321600.0],["2018-03-28",3.85,3.95,3.75,3.9,323300.0],["2018-03-29",3.9,3.9,3.75,3.8,313900.0],["2018-04-02",3.8,3.85,3.7,3.75,238500.0],["2018-04-03",3.75,3.88,3.7,3.85,347600.0],["2018-04-04",3.8,3.8,3.7,3.75,299900.0],["2018-04-05",3.75,3.95,3.75,3.9,234500.0],["2018-04-06",3.85,3.9,3.65,3.75,407200.0],["2018-04-09",3.7,3.85,3.5,3.75,658000.0],["2018-04-10",3.8,3.8,3.7,3.75,203600.0],["2018-04-11",3.75,3.9,3.7,3.9,296500.0],["2018-04-12",3.9,3.9,3.7,3.73,310700.0],["2018-04-13",3.75,3.8,3.6,3.7,423300.0],["2018-04-16",3.7,3.75,3.6,3.65,252900.0],["2018-04-17",3.7,3.75,3.6,3.68,449600.0],["2018-04-18",3.7,3.75,3.6,3.65,392400.0],["2018-04-19",3.65,3.8,3.62,3.75,304400.0],["2018-04-20",3.7,3.8,3.65,3.75,302900.0],["2018-04-23",3.75,3.75,3.55,3.58,270500.0],["2018-04-24",3.6,3.8,3.55,3.7,333000.0],["2018-04-25",3.7,3.7,3.55,3.6,263900.0],["2018-04-26",3.65,3.73,3.55,3.6,211000.0],["2018-04-27",3.55,3.6,3.55,3.55,190700.0],["2018-04-30",3.6,3.75,3.5,3.65,426600.0],["2018-05-01",4.0,4.25,3.86,3.95,2493300.0],["2018-05-02",4.0,4.0,3.65,3.7,1092800.0],["2018-05-03",3.7,3.75,3.55,3.6,761200.0],["2018-05-04",3.6,3.6,3.35,3.4,705300.0],["2018-05-07",3.45,3.8,3.4,3.65,2742300.0],["2018-05-08",3.7,3.85,3.45,3.55,723500.0],["2018-05-09",3.55,3.75,3.37,3.65,4237000.0],["2018-05-10",3.65,3.83,3.65,3.8,625100.0],["2018-05-11",3.75,3.85,3.75,3.8,309300.0],["2018-05-14",3.75,3.85,3.71,3.75,356300.0],["2018-05-15",3.75,3.8,3.73,3.75,523700.0],["2018-05-16",3.75,3.9,3.75,3.85,491900.0],["2018-05-17",3.8,4.05,3.75,3.85,1063300.0],["2018-05-18",3.9,4.05,3.85,3.95,541800.0],["2018-05-21",3.95,4.1,3.95,4.0,984500.0],["2018-05-22",4.05,4.1,4.0,4.0,435200.0],["2018-05-23",3.95,4.05,3.95,4.0,617300.0],["2018-05-24",3.95,4.0,3.85,3.9,770200.0],["2018-05-25",3.9,3.95,3.83,3.9,153700.0],["2018-05-29",3.9,3.95,3.75,3.85,266700.0],["2018-05-30",3.9,3.95,3.78,3.9,467800.0],["2018-05-31",3.95,3.95,3.85,3.85,143100.0],["2018-06-01",3.9,4.0,3.85,3.95,886200.0],["2018-06-04",3.95,4.05,3.85,4.0,579200.0],["2018-06-05",4.0,4.25,4.0,4.2,596400.0],["2018-06-06",4.2,4.25,4.1,4.25,442300.0],["2018-06-07",4.3,4.35,4.2,4.3,714300.0],["2018-06-08",4.3,4.33,4.2,4.25,340200.0],["2018-06-11",4.25,4.4,4.1,4.35,669600.0],["2018-06-12",4.3,4.39,4.25,4.25,299700.0],["2018-06-13",4.3,4.4,4.28,4.35,431100.0],["2018-06-14",4.35,4.5,4.35,4.45,382900.0],["2018-06-15",4.4,4.45,4.35,4.45,773200.0],["2018-06-18",4.45,4.45,4.3,4.45,631400.0],["2018-06-19",4.45,4.5,4.35,4.35,507500.0],["2018-06-20",4.4,4.4,4.25,4.35,569400.0],["2018-06-21",4.4,4.4,4.15,4.2,900900.0],["2018-06-22",4.2,4.3,4.05,4.25,1900500.0],["2018-06-25",4.2,4.25,4.05,4.22,346000.0],["2018-06-26",4.25,4.45,4.2,4.35,479700.0],["2018-06-27",4.35,4.4,4.25,4.25,259700.0],["2018-06-28",4.25,4.25,4.15,4.2,265000.0],["2018-06-29",4.25,4.35,4.2,4.25,253800.0],["2018-07-02",4.25,4.45,4.2,4.45,282200.0],["2018-07-03",4.35,4.4,4.15,4.15,328700.0],["2018-07-05",4.2,4.25,4.2,4.2,158300.0],["2018-07-06",4.2,4.25,4.2,4.25,72800.0],["2018-07-09",4.3,4.3,4.2,4.3,62700.0],["2018-07-10",4.3,4.35,4.28,4.35,143100.0],["2018-07-11",4.35,4.4,4.25,4.4,157700.0],["2018-07-12",4.4,4.45,4.35,4.45,180400.0],["2018-07-13",4.45,4.45,4.35,4.4,396300.0],["2018-07-16",4.35,4.4,4.35,4.35,162500.0],["2018-07-17",4.35,4.35,4.25,4.35,118500.0],["2018-07-18",4.35,4.4,4.3,4.35,115400.0],["2018-07-19",4.3,4.45,4.3,4.38,180800.0],["2018-07-20",4.35,4.45,4.35,4.45,187200.0],["2018-07-23",4.4,4.45,4.35,4.45,148500.0],["2018-07-24",4.4,4.4,4.3,4.38,248000.0],["2018-07-25",4.4,4.4,4.3,4.4,202600.0],["2018-07-26",4.4,4.45,4.33,4.4,209900.0],["2018-07-27",4.4,4.58,4.35,4.5,421100.0],["2018-07-30",4.5,4.8,4.5,4.72,590900.0],["2018-07-31",4.35,4.7,4.25,4.6,709600.0],["2018-08-01",4.6,4.75,4.45,4.75,304300.0],["2018-08-02",5.1,5.33,4.95,5.25,1787100.0],["2018-08-03",5.1,5.3,5.03,5.15,624500.0],["2018-08-06",5.2,5.25,5.05,5.2,390600.0],["2018-08-07",5.15,5.22,5.1,5.2,208700.0],["2018-08-08",5.2,5.3,5.16,5.25,407600.0],["2018-08-09",5.25,5.3,5.2,5.2,376500.0],["2018-08-10",5.2,5.25,5.13,5.18,238300.0],["2018-08-13",5.15,5.2,5.0,5.1,317400.0],["2018-08-14",5.1,5.15,5.0,5.0,202800.0],["2018-08-15",5.05,5.3,5.0,5.25,536600.0],["2018-08-16",5.25,5.3,5.13,5.25,352400.0],["2018-08-17",5.2,5.35,5.15,5.25,261200.0],["2018-08-20",5.25,5.3,5.2,5.25,264800.0],["2018-08-21",5.3,5.3,5.15,5.3,343200.0],["2018-08-22",5.3,5.35,5.25,5.3,225900.0],["2018-08-23",5.3,5.45,5.3,5.4,320000.0],["2018-08-24",5.45,5.65,5.4,5.55,457200.0],["2018-08-27",5.5,5.6,5.45,5.5,282400.0],["2018-08-28",5.55,5.55,5.5,5.55,139100.0],["2018-08-29",5.55,5.65,5.35,5.55,448300.0],["2018-08-30",5.55,5.55,5.38,5.45,298600.0],["2018-08-31",5.4,5.45,5.35,5.45,257200.0],["2018-09-04",5.5,5.6,5.48,5.55,370100.0],["2018-09-05",5.5,5.55,5.35,5.4,212600.0],["2018-09-06",5.45,5.45,5.05,5.1,420200.0],["2018-09-07",5.05,5.3,5.0,5.3,224900.0],["2018-09-10",5.25,5.3,5.2,5.28,113100.0],["2018-09-11",5.3,5.3,5.13,5.25,154700.0],["2018-09-12",5.2,5.25,5.15,5.2,110700.0],["2018-09-13",5.25,5.25,5.15,5.2,120000.0],["2018-09-14",5.2,5.35,5.15,5.33,328200.0],["2018-09-17",5.3,5.35,5.2,5.2,108300.0],["2018-09-18",5.2,5.3,5.13,5.18,201300.0],["2018-09-19",5.15,5.2,5.05,5.05,253300.0],["2018-09-20",5.1,5.25,5.05,5.2,254100.0],["2018-09-21",5.4,5.6,5.25,5.4,1324300.0],["2018-09-24",5.6,5.65,5.5,5.5,425000.0],["2018-09-25",5.55,5.55,5.4,5.5,459000.0],["2018-09-26",5.45,5.55,5.4,5.4,327500.0],["2018-09-27",5.45,5.5,5.45,5.45,187700.0],["2018-09-28",5.45,5.55,5.4,5.5,223100.0],["2018-10-01",5.54,5.65,5.48,5.49,460100.0],["2018-10-02",5.48,5.54,5.44,5.5,205800.0],["2018-10-03",5.5,5.5,5.41,5.42,129500.0],["2018-10-04",5.45,5.74,5.41,5.7,462200.0],["2018-10-05",5.71,5.77,5.64,5.77,437800.0],["2018-10-08",5.79,5.93,5.68,5.71,407300.0],["2018-10-09",5.71,5.8,5.47,5.55,271800.0],["2018-10-10",5.56,5.64,5.46,5.5,321400.0],["2018-10-11",5.47,5.47,5.2,5.21,411300.0],["2018-10-12",5.29,5.4,5.21,5.29,321200.0],["2018-10-15",5.25,5.31,5.12,5.29,273300.0],["2018-10-16",5.32,5.55,5.22,5.53,295500.0],["2018-10-17",5.53,5.55,5.39,5.47,154000.0],["2018-10-18",5.46,5.5,5.32,5.37,157300.0],["2018-10-19",5.35,5.44,5.29,5.31,183900.0],["2018-10-22",5.34,5.52,5.3,5.51,195000.0],["2018-10-23",5.46,5.56,5.33,5.5,263800.0],["2018-10-24",5.48,5.58,5.28,5.3,199200.0],["2018-10-25",5.34,5.52,5.32,5.48,335200.0],["2018-10-26",5.39,5.53,5.27,5.44,220900.0],["2018-10-29",5.5,5.77,5.4,5.57,623600.0],["2018-10-30",5.4,5.5,4.65,5.5,847000.0],["2018-10-31",5.56,5.65,5.49,5.51,496900.0],["2018-11-01",5.54,5.73,5.31,5.62,383400.0],["2018-11-02",5.59,6.23,5.59,6.16,1689000.0],["2018-11-05",6.14,6.15,5.93,6.05,529000.0],["2018-11-06",5.95,6.05,5.85,5.94,338900.0],["2018-11-07",5.98,6.09,5.79,5.97,425700.0],["2018-11-08",5.95,6.03,5.81,5.96,296400.0],["2018-11-09",5.97,6.0,5.85,5.92,383200.0],["2018-11-12",5.82,5.95,5.62,5.84,367500.0],["2018-11-13",5.87,6.04,5.79,5.93,359400.0],["2018-11-14",5.98,6.23,5.89,6.09,1054000.0],["2018-11-15",6.07,6.32,5.98,6.05,1144700.0],["2018-11-16",5.96,6.08,5.61,5.98,949200.0],["2018-11-19",5.95,5.95,5.54,5.58,380400.0],["2018-11-20",5.53,5.59,5.3,5.45,567700.0],["2018-11-21",5.45,5.58,5.28,5.57,408300.0],["2018-11-23",5.57,5.73,5.57,5.6,85900.0],["2018-11-26",5.61,5.65,5.53,5.61,217100.0],["2018-11-27",5.6,5.71,5.56,5.59,186300.0],["2018-11-28",5.62,5.89,5.58,5.85,480400.0],["2018-11-29",5.85,5.85,5.62,5.63,237300.0],["2018-11-30",5.6,5.66,5.49,5.62,982200.0],["2018-12-03",5.7,5.88,5.61,5.84,344300.0],["2018-12-04",5.8,5.81,5.46,5.48,310000.0],["2018-12-06",5.4,5.48,5.32,5.44,405700.0],["2018-12-07",5.47,5.53,5.08,5.09,404900.0],["2018-12-10",5.11,5.21,5.07,5.18,322000.0],["2018-12-11",5.29,5.39,5.21,5.37,1663100.0],["2018-12-12",5.45,5.59,5.4,5.43,403400.0],["2018-12-13",5.44,5.48,5.35,5.42,1779300.0],["2018-12-14",5.33,5.53,5.13,5.15,351000.0],["2018-12-17",5.11,5.26,4.96,4.99,874600.0],["2018-12-18",5.01,5.11,4.96,4.98,452200.0],["2018-12-19",4.99,5.13,4.86,4.91,386600.0],["2018-12-20",4.86,4.96,4.68,4.72,459800.0],["2018-12-21",4.74,4.8,4.58,4.61,2684000.0],["2018-12-24",4.55,4.69,4.5,4.57,251700.0],["2018-12-26",4.58,4.66,4.53,4.66,299400.0],["2018-12-27",4.59,4.68,4.48,4.58,487600.0],["2018-12-28",4.57,4.77,4.55,4.66,434800.0],["2018-12-31",4.7,4.75,4.59,4.72,375200.0],["2019-01-02",4.63,4.9,4.6,4.81,489700.0],["2019-01-03",4.72,4.74,4.51,4.52,577300.0],["2019-01-04",4.55,4.85,4.55,4.84,500000.0],["2019-01-07",4.82,4.95,4.82,4.88,338100.0],["2019-01-08",4.9,5.08,4.87,5.01,330200.0],["2019-01-09",5.01,5.11,4.95,5.02,424500.0],["2019-01-10",4.98,5.05,4.77,4.84,340900.0],["2019-01-11",4.72,4.81,4.65,4.8,662100.0],["2019-01-14",4.74,4.75,4.58,4.67,294700.0],["2019-01-15",4.67,4.85,4.67,4.8,212900.0],["2019-01-16",4.79,4.91,4.78,4.82,198900.0],["2019-01-17",4.79,5.01,4.77,4.96,372900.0],["2019-01-18",4.95,5.1,4.8,5.08,718300.0],["2019-01-22",5.04,5.06,4.79,4.84,411200.0],["2019-01-23",4.87,4.96,4.84,4.85,224000.0],["2019-01-24",4.86,5.05,4.86,4.97,230000.0],["2019-01-25",4.98,5.13,4.97,5.12,333600.0],["2019-01-28",5.04,5.13,5.04,5.11,225800.0],["2019-01-29",5.1,5.15,5.06,5.14,192100.0],["2019-01-30",5.14,5.17,5.09,5.16,191000.0],["2019-01-31",5.16,5.3,5.12,5.29,261300.0],["2019-02-01",5.3,5.39,5.25,5.31,621800.0],["2019-02-04",5.26,5.4,5.26,5.4,558500.0],["2019-02-05",4.9,5.04,4.52,4.97,1663800.0],["2019-02-06",4.97,5.28,4.96,5.26,909700.0],["2019-02-07",5.29,5.36,5.16,5.35,661500.0],["2019-02-08",5.3,5.38,5.26,5.36,459300.0],["2019-02-11",5.35,5.4,5.34,5.36,295800.0],["2019-02-12",5.38,5.38,5.24,5.28,331300.0],["2019-02-13",5.27,5.38,5.25,5.32,280600.0],["2019-02-14",5.41,5.56,5.37,5.4,508200.0],["2019-02-15",5.41,5.54,5.35,5.49,450000.0],["2019-02-19",5.46,5.46,5.32,5.35,428900.0],["2019-02-20",5.31,5.43,5.31,5.33,361000.0],["2019-02-21",5.4,5.52,5.35,5.45,285100.0],["2019-02-22",5.5,5.74,5.48,5.54,572600.0],["2019-02-25",5.58,5.63,5.48,5.5,327400.0],["2019-02-26",5.5,5.54,5.47,5.48,214300.0],["2019-02-27",5.48,5.53,5.47,5.53,407400.0],["2019-02-28",5.51,5.54,5.46,5.52,240500.0],["2019-03-01",5.52,5.52,5.45,5.48,248000.0],["2019-03-04",5.52,5.57,5.48,5.53,315300.0],["2019-03-05",5.52,5.65,5.5,5.58,507300.0],["2019-03-06",5.59,5.6,5.49,5.57,331400.0],["2019-03-07",5.57,5.6,5.51,5.52,217800.0],["2019-03-08",5.47,5.62,5.46,5.61,238700.0],["2019-03-11",5.6,5.7,5.6,5.65,387200.0],["2019-03-12",5.65,5.7,5.59,5.66,306800.0],["2019-03-13",5.68,5.7,5.64,5.66,223500.0],["2019-03-14",5.68,5.68,5.62,5.66,338000.0],["2019-03-15",5.67,5.68,5.59,5.61,914500.0],["2019-03-18",5.61,5.7,5.61,5.66,268700.0],["2019-03-19",5.67,5.7,5.63,5.67,224800.0],["2019-03-20",5.65,5.74,5.62,5.66,304400.0],["2019-03-21",5.65,5.74,5.65,5.68,197300.0],["2019-03-22",5.62,5.69,5.53,5.54,340200.0],["2019-03-25",5.46,5.64,5.41,5.62,351100.0],["2019-03-26",5.66,5.72,5.62,5.7,358600.0],["2019-03-27",5.69,5.73,5.62,5.65,460600.0],["2019-03-28",5.66,5.68,5.47,5.49,311800.0],["2019-03-29",5.52,5.52,5.39,5.42,504900.0],["2019-04-01",5.46,5.63,5.43,5.59,806900.0],["2019-04-02",5.6,5.64,5.54,5.62,229100.0],["2019-04-03",5.64,5.66,5.6,5.65,339800.0],["2019-04-04",5.65,5.71,5.6,5.63,331000.0],["2019-04-05",5.65,5.7,5.6,5.68,273100.0],["2019-04-08",5.65,5.7,5.55,5.68,303600.0],["2019-04-09",5.68,5.75,5.65,5.69,171400.0],["2019-04-10",5.69,5.8,5.65,5.69,363000.0],["2019-04-11",5.69,5.71,5.61,5.67,189600.0],["2019-04-12",5.67,5.72,5.64,5.68,174400.0],["2019-04-15",5.66,5.68,5.63,5.65,346600.0],["2019-04-16",5.69,5.73,5.62,5.65,203800.0],["2019-04-17",5.69,5.7,5.65,5.68,312900.0],["2019-04-18",5.66,5.68,5.63,5.66,236100.0],["2019-04-22",5.67,5.69,5.62,5.67,208600.0],["2019-04-23",5.63,5.74,5.62,5.65,396300.0],["2019-04-24",5.67,5.72,5.64,5.67,872300.0],["2019-04-25",5.7,5.7,5.63,5.64,523400.0],["2019-04-26",5.62,5.67,5.61,5.64,255600.0],["2019-04-29",5.64,5.65,5.53,5.64,306500.0],["2019-04-30",5.07,5.67,5.01,5.66,1789300.0],["2019-05-01",5.61,5.77,5.56,5.58,892700.0],["2019-05-02",5.56,5.69,5.55,5.68,596900.0],["2019-05-03",5.67,5.85,5.67,5.74,783000.0],["2019-05-06",5.66,5.77,5.64,5.76,362500.0],["2019-05-07",5.69,5.79,5.69,5.78,460400.0],["2019-05-08",5.78,5.86,5.76,5.84,476000.0],["2019-05-09",5.79,5.83,5.73,5.73,471000.0],["2019-05-10",5.71,5.77,5.61,5.69,633000.0],["2019-05-13",5.62,5.67,5.59,5.62,342100.0],["2019-05-14",5.63,5.66,5.44,5.47,370400.0],["2019-05-15",5.47,5.62,5.46,5.56,358100.0],["2019-05-16",5.55,5.63,5.55,5.62,301900.0],["2019-05-17",5.58,5.61,5.5,5.5,364300.0],["2019-05-20",5.49,5.53,5.42,5.45,258800.0],["2019-05-21",5.49,5.52,5.45,5.47,318600.0],["2019-05-22",5.45,5.53,5.37,5.4,192700.0],["2019-05-23",5.36,5.4,5.3,5.36,327600.0],["2019-05-24",5.4,5.43,5.3,5.38,296100.0],["2019-05-28",5.4,5.45,5.38,5.4,349400.0],["2019-05-29",5.34,5.38,5.23,5.28,532000.0],["2019-05-30",5.28,5.34,5.26,5.31,302300.0],["2019-05-31",5.26,5.33,5.21,5.22,528100.0],["2019-06-03",5.21,5.24,5.05,5.11,424100.0],["2019-06-04",5.16,5.31,5.15,5.3,568600.0],["2019-06-05",5.33,5.44,5.31,5.41,412900.0],["2019-06-06",5.4,5.48,5.3,5.32,439800.0],["2019-06-07",5.34,5.46,5.29,5.45,919700.0],["2019-06-10",5.47,5.49,5.17,5.18,224500.0],["2019-06-11",5.21,5.26,5.12,5.16,449000.0],["2019-06-12",5.16,5.2,5.07,5.09,194800.0],["2019-06-13",5.12,5.16,5.07,5.1,227800.0],["2019-06-14",5.53,5.62,5.31,5.55,1073300.0],["2019-06-17",5.57,5.61,5.5,5.55,966200.0],["2019-06-18",5.56,5.75,5.55,5.7,384200.0],["2019-06-19",5.7,5.78,5.7,5.75,445200.0],["2019-06-20",5.78,5.81,5.71,5.71,274700.0],["2019-06-21",5.68,5.7,5.56,5.6,752700.0],["2019-06-24",5.58,5.64,5.49,5.52,433500.0],["2019-06-25",5.53,5.65,5.51,5.6,279600.0],["2019-06-26",5.61,5.67,5.55,5.56,187700.0],["2019-06-27",5.57,5.6,5.5,5.55,298700.0],["2019-06-28",5.6,5.68,5.54,5.55,1313800.0],["2019-07-01",5.6,5.66,5.47,5.5,403200.0],["2019-07-02",5.47,5.74,5.42,5.74,1185900.0],["2019-07-03",5.75,5.87,5.68,5.86,327500.0],["2019-07-05",5.85,5.9,5.82,5.88,277900.0],["2019-07-08",5.88,5.92,5.84,5.85,310500.0],["2019-07-09",5.85,6.1,5.84,5.98,1561500.0],["2019-07-10",6.77,7.78,6.75,7.45,9373100.0],["2019-07-11",7.43,7.7,7.33,7.68,2216900.0],["2019-07-12",7.7,7.85,7.53,7.68,2131200.0],["2019-07-15",7.74,8.06,7.66,7.97,2105400.0],["2019-07-16",7.97,8.0,7.87,7.96,1188600.0],["2019-07-17",8.0,8.09,7.85,7.94,1126400.0],["2019-07-18",7.93,7.96,7.73,7.77,524200.0],["2019-07-19",7.76,7.8,7.66,7.71,785300.0],["2019-07-22",7.75,7.9,7.68,7.74,558800.0],["2019-07-23",7.78,7.79,7.5,7.52,926700.0],["2019-07-24",7.47,7.86,7.16,7.86,1316200.0],["2019-07-25",7.85,7.85,7.66,7.74,501600.0],["2019-07-26",7.76,7.87,7.74,7.76,696300.0],["2019-07-29",7.73,7.95,7.62,7.94,738600.0],["2019-07-30",7.95,8.0,6.9,7.31,2880100.0],["2019-07-31",7.34,7.63,7.26,7.47,1287800.0],["2019-08-01",7.42,7.56,7.31,7.35,701400.0],["2019-08-02",7.35,7.35,7.16,7.33,603300.0],["2019-08-05",7.22,7.27,7.08,7.15,588100.0],["2019-08-06",7.2,7.33,7.19,7.26,557400.0],["2019-08-07",7.18,7.25,7.13,7.19,667200.0],["2019-08-08",7.24,7.39,7.19,7.23,509300.0],["2019-08-09",7.22,7.25,7.08,7.14,627200.0],["2019-08-12",7.1,7.14,7.01,7.01,462100.0],["2019-08-13",7.0,7.1,6.83,6.88,887100.0],["2019-08-14",6.78,6.86,6.63,6.8,670500.0],["2019-08-15",6.8,6.8,6.58,6.59,683900.0],["2019-08-16",6.61,6.68,6.5,6.66,707900.0],["2019-08-19",6.73,6.85,6.72,6.77,418000.0],["2019-08-20",6.59,6.89,6.56,6.85,866000.0],["2019-08-21",6.9,6.94,6.71,6.93,369600.0],["2019-08-22",6.91,6.91,6.72,6.75,310500.0],["2019-08-23",6.73,6.73,6.51,6.56,499100.0],["2019-08-26",6.59,6.69,6.43,6.46,822200.0],["2019-08-27",6.47,6.61,6.46,6.55,506800.0],["2019-08-28",6.51,6.7,6.48,6.64,282600.0],["2019-08-29",6.71,6.82,6.64,6.66,388300.0],["2019-08-30",6.63,6.66,6.54,6.59,308100.0],["2019-09-03",6.52,6.6,6.47,6.49,353600.0],["2019-09-04",6.54,6.61,6.46,6.53,222700.0],["2019-09-05",6.58,6.79,6.55,6.72,553700.0],["2019-09-06",6.75,6.81,6.58,6.6,293900.0],["2019-09-09",6.61,6.69,6.49,6.6,506600.0],["2019-09-10",6.57,6.74,6.46,6.66,312000.0],["2019-09-11",6.72,7.3,6.66,6.76,6538000.0],["2019-09-12",6.75,6.95,6.69,6.82,1142500.0],["2019-09-13",6.83,6.98,6.77,6.87,322200.0],["2019-09-16",6.84,7.01,6.83,6.85,549000.0],["2019-09-17",6.82,6.82,6.7,6.75,322100.0],["2019-09-18",6.84,6.84,6.53,6.74,502400.0],["2019-09-19",6.76,6.9,6.61,6.7,1026900.0],["2019-09-20",6.71,6.91,6.71,6.9,1021900.0],["2019-09-23",6.86,6.91,6.7,6.7,255600.0],["2019-09-24",6.7,6.78,6.5,6.53,497500.0],["2019-09-25",6.52,6.72,6.4,6.68,773400.0],["2019-09-26",6.67,6.74,6.39,6.46,343600.0],["2019-09-27",6.46,6.73,6.42,6.7,870400.0],["2019-09-30",6.67,6.69,6.42,6.58,1245400.0],["2019-10-01",6.6,6.64,6.13,6.16,783000.0],["2019-10-02",6.11,6.24,6.07,6.22,348600.0],["2019-10-03",6.15,6.21,6.0,6.13,422400.0],["2019-10-04",6.11,6.2,6.0,6.17,403900.0],["2019-10-07",6.11,6.28,6.08,6.26,410700.0],["2019-10-08",6.21,6.25,6.04,6.06,320800.0],["2019-10-09",6.1,6.1,5.97,6.02,313400.0],["2019-10-10",6.02,6.08,5.92,6.02,350700.0],["2019-10-11",6.07,6.21,6.07,6.12,224500.0],["2019-10-14",6.1,6.31,6.07,6.28,333800.0],["2019-10-15",6.31,6.45,6.18,6.27,860300.0],["2019-10-16",6.27,6.65,6.27,6.64,1030500.0],["2019-10-17",6.66,6.69,6.58,6.63,707700.0],["2019-10-18",6.59,6.67,6.46,6.54,465700.0],["2019-10-21",6.57,6.63,6.48,6.59,276400.0],["2019-10-22",6.6,6.68,6.52,6.56,316200.0],["2019-10-23",6.54,6.59,6.43,6.47,229500.0],["2019-10-24",6.45,6.48,6.29,6.38,231300.0],["2019-10-25",6.37,6.47,6.35,6.37,363900.0],["2019-10-28",6.36,6.73,6.36,6.62,461700.0],["2019-10-29",7.25,7.89,7.2,7.78,3892900.0],["2019-10-30",7.8,7.95,7.67,7.73,1301300.0],["2019-10-31",7.78,7.9,7.69,7.78,1111900.0],["2019-11-01",7.76,8.1,7.58,8.0,1140300.0],["2019-11-04",8.0,8.11,7.94,7.95,792200.0],["2019-11-05",8.0,8.02,7.91,7.98,594400.0],["2019-11-06",7.99,8.01,7.85,7.87,490600.0],["2019-11-07",7.96,8.04,7.9,7.96,378000.0],["2019-11-08",7.94,8.07,7.87,8.02,767300.0],["2019-11-11",7.81,8.03,7.64,7.98,408300.0],["2019-11-12",7.93,8.37,7.89,8.23,2479600.0],["2019-11-13",8.2,8.24,8.07,8.12,606600.0],["2019-11-14",8.1,8.12,7.78,7.84,675300.0],["2019-11-15",7.88,7.93,7.64,7.9,372200.0],["2019-11-18",7.79,7.89,7.74,7.86,985100.0],["2019-11-19",7.89,8.01,7.79,7.92,434400.0],["2019-11-20",7.94,8.02,7.84,7.95,856800.0],["2019-11-21",7.99,8.09,7.92,7.99,566500.0],["2019-11-22",8.03,8.04,7.89,8.0,343700.0],["2019-11-25",8.04,8.27,8.01,8.24,618100.0],["2019-11-26",8.25,8.36,8.09,8.17,627700.0],["2019-11-27",8.22,8.3,8.07,8.11,392300.0],["2019-11-29",8.11,8.29,8.02,8.26,278500.0],["2019-12-02",8.3,8.3,8.05,8.13,320300.0],["2019-12-03",8.05,8.1,7.97,8.06,913500.0],["2019-12-04",8.1,8.14,8.02,8.07,449700.0],["2019-12-05",8.1,8.11,8.0,8.01,277000.0],["2019-12-06",8.08,8.31,8.04,8.2,1238300.0],["2019-12-09",8.2,8.28,8.19,8.23,369000.0],["2019-12-10",8.22,8.28,8.09,8.2,753400.0],["2019-12-11",8.23,8.24,8.1,8.15,393000.0],["2019-12-12",8.18,8.39,8.15,8.2,776900.0],["2019-12-13",8.15,8.26,7.9,7.95,844500.0],["2019-12-16",7.96,8.14,7.84,7.88,904800.0],["2019-12-17",7.89,7.96,7.82,7.94,397500.0],["2019-12-18",7.93,8.01,7.88,7.92,721600.0],["2019-12-19",7.9,8.06,7.86,8.0,604500.0],["2019-12-20",8.0,8.04,7.86,7.95,1156000.0],["2019-12-23",7.96,7.99,7.84,7.85,267500.0],["2019-12-24",7.85,7.99,7.81,7.98,347300.0],["2019-12-26",8.0,8.0,7.77,7.89,300100.0],["2019-12-27",7.77,7.83,7.61,7.64,405600.0],["2019-12-30",7.7,7.74,7.4,7.58,646500.0],["2019-12-31",7.61,7.82,7.61,7.8,759900.0],["2020-01-02",7.8,7.89,7.69,7.74,317500.0],["2020-01-03",7.61,7.75,7.6,7.73,620400.0],["2020-01-06",7.66,7.73,7.54,7.71,596500.0],["2020-01-07",7.68,7.78,7.66,7.73,576900.0],["2020-01-08",7.74,7.93,7.73,7.87,386900.0],["2020-01-09",7.95,8.06,7.85,7.88,557100.0],["2020-01-10",7.88,7.96,7.77,7.85,387100.0],["2020-01-13",7.94,8.19,7.92,8.12,680200.0],["2020-01-14",8.11,8.19,7.98,8.14,477700.0],["2020-01-15",8.04,8.29,8.04,8.21,540200.0],["2020-01-16",8.29,8.38,8.13,8.29,443300.0],["2020-01-17",8.35,8.35,8.16,8.21,284700.0],["2020-01-21",8.21,8.23,8.0,8.12,424100.0],["2020-01-22",8.2,8.33,8.15,8.28,958000.0],["2020-01-23",8.27,8.35,8.23,8.33,956500.0],["2020-01-24",8.33,8.57,8.13,8.17,759200.0],["2020-01-27",8.03,8.29,8.0,8.17,661600.0],["2020-01-28",8.15,8.21,7.98,8.05,669100.0],["2020-01-29",8.03,8.06,7.57,7.59,746200.0],["2020-01-30",7.5,7.5,7.13,7.29,948800.0],["2020-01-31",7.27,7.31,7.03,7.04,570400.0],["2020-02-03",7.11,7.46,7.06,7.36,1479400.0],["2020-02-04",6.9,7.65,6.81,7.12,3374800.0],["2020-02-05",7.18,7.26,6.92,7.04,1483200.0],["2020-02-06",7.09,7.12,6.89,6.92,1424200.0],["2020-02-07",6.92,6.96,6.71,6.78,704000.0],["2020-02-10",6.77,6.82,6.66,6.78,661900.0],["2020-02-11",6.79,6.97,6.72,6.75,791200.0],["2020-02-12",6.78,6.98,6.77,6.84,695500.0],["2020-02-13",6.8,6.87,6.74,6.79,632100.0],["2020-02-14",6.77,6.86,6.7,6.77,864700.0],["2020-02-18",6.73,6.8,6.59,6.77,822700.0],["2020-02-19",6.75,6.83,6.68,6.7,629400.0],["2020-02-20",6.7,6.84,6.62,6.77,638300.0],["2020-02-21",6.77,6.77,6.61,6.65,396100.0],["2020-02-24",6.45,6.5,6.25,6.42,779000.0],["2020-02-25",6.4,6.49,6.13,6.28,765000.0],["2020-02-26",6.32,6.5,6.22,6.29,1349900.0],["2020-02-27",6.12,6.19,5.99,6.09,951000.0],["2020-02-28",5.9,6.28,5.9,6.14,997400.0],["2020-03-02",6.17,6.19,5.94,6.05,634800.0],["2020-03-03",6.04,6.3,5.89,6.02,859100.0],["2020-03-04",6.1,6.37,6.09,6.36,633800.0],["2020-03-05",6.2,6.33,6.16,6.24,840700.0],["2020-03-06",6.08,6.28,6.0,6.11,2946700.0],["2020-03-09",5.82,5.94,5.57,5.58,924600.0],["2020-03-10",5.75,5.8,5.36,5.61,791300.0],["2020-03-11",5.49,5.67,5.34,5.53,620600.0],["2020-03-12",5.13,5.43,4.9,4.91,880300.0],["2020-03-13",5.12,5.15,4.75,5.03,879200.0],["2020-03-16",4.44,4.95,4.44,4.69,611400.0],["2020-03-17",4.77,5.3,4.62,5.29,991800.0],["2020-03-18",5.09,5.44,4.74,4.97,719300.0],["2020-03-19",4.95,5.54,4.95,5.29,907200.0],["2020-03-20",5.37,5.98,4.92,4.94,1360600.0],["2020-03-23",5.0,5.13,4.7,5.02,873500.0],["2020-03-24",5.25,5.5,5.11,5.49,854300.0],["2020-03-25",5.47,5.76,5.38,5.47,1015900.0],["2020-03-26",5.49,6.13,5.49,6.09,1254300.0],["2020-03-27",5.92,6.15,5.76,5.84,1970600.0],["2020-03-30",5.92,5.93,5.58,5.7,614700.0],["2020-03-31",5.68,5.8,5.56,5.76,658200.0],["2020-04-01",5.54,5.63,5.41,5.49,593200.0],["2020-04-02",5.41,5.74,5.41,5.66,718900.0],["2020-04-03",5.65,5.76,5.42,5.54,424700.0],["2020-04-06",5.74,5.82,5.57,5.72,641600.0],["2020-04-07",5.8,5.97,5.75,5.94,515400.0],["2020-04-08",6.0,6.04,5.85,5.88,829800.0],["2020-04-09",5.97,6.11,5.85,6.07,422700.0],["2020-04-13",6.01,6.06,5.78,5.79,312800.0],["2020-04-14",6.14,6.6,6.09,6.23,995800.0],["2020-04-15",6.09,6.36,6.05,6.27,871300.0],["2020-04-16",6.26,6.7,6.26,6.67,962600.0],["2020-04-17",6.8,6.84,6.49,6.65,1540400.0],["2020-04-20",6.55,6.83,6.49,6.76,1620600.0],["2020-04-21",6.64,6.76,6.36,6.37,827000.0],["2020-04-22",6.52,6.73,6.38,6.52,1036800.0],["2020-04-23",6.56,6.84,6.55,6.74,527400.0],["2020-04-24",6.74,6.8,6.62,6.69,374600.0],["2020-04-27",6.88,6.89,6.47,6.56,1029900.0],["2020-04-28",5.97,6.13,5.47,5.66,4175300.0],["2020-04-29",5.75,6.1,5.67,5.93,1745800.0],["2020-04-30",5.86,5.99,5.68,5.8,1309200.0],["2020-05-01",5.74,5.79,5.61,5.72,688100.0],["2020-05-04",5.68,5.69,5.48,5.62,551200.0],["2020-05-05",5.67,5.82,5.62,5.65,636700.0],["2020-05-06",5.65,5.73,5.52,5.53,583900.0],["2020-05-07",5.53,5.61,5.41,5.55,631400.0],["2020-05-08",5.62,5.81,5.59,5.78,514000.0],["2020-05-11",5.72,5.77,5.58,5.65,440500.0],["2020-05-12",5.66,5.7,5.42,5.43,584200.0],["2020-05-13",5.34,5.45,5.17,5.22,830700.0],["2020-05-14",5.14,5.14,4.97,5.11,513400.0],["2020-05-15",5.03,5.16,5.02,5.15,384800.0],["2020-05-18",5.21,5.49,5.21,5.48,621600.0],["2020-05-19",5.45,5.51,5.28,5.29,297600.0],["2020-05-20",5.39,5.59,5.35,5.5,425900.0],["2020-05-21",5.52,5.54,5.41,5.42,306200.0],["2020-05-22",5.43,5.63,5.36,5.62,344800.0],["2020-05-26",5.71,5.83,5.63,5.64,332300.0],["2020-05-27",5.75,5.87,5.66,5.86,602000.0],["2020-05-28",5.92,5.99,5.53,5.54,372900.0],["2020-05-29",5.4,5.49,5.14,5.39,1199600.0],["2020-06-01",5.05,5.33,5.02,5.25,790000.0],["2020-06-02",5.28,5.37,5.2,5.35,402500.0],["2020-06-03",5.42,5.56,5.41,5.44,569900.0],["2020-06-04",5.38,5.5,5.36,5.43,501700.0],["2020-06-05",5.57,5.72,5.54,5.55,725500.0],["2020-06-08",5.59,5.81,5.56,5.74,603600.0],["2020-06-09",5.7,5.87,5.55,5.85,531000.0],["2020-06-10",5.8,5.85,5.45,5.46,526300.0],["2020-06-11",5.32,5.32,5.0,5.0,496900.0],["2020-06-12",5.18,5.3,4.95,5.0,703600.0],["2020-06-15",4.92,5.11,4.82,5.07,634700.0],["2020-06-16",5.26,5.28,5.04,5.09,553400.0],["2020-06-17",5.12,5.21,5.08,5.12,594800.0],["2020-06-18",5.08,5.16,5.03,5.11,457400.0],["2020-06-19",5.18,5.18,4.99,5.07,900000.0],["2020-06-22",5.02,5.05,4.95,5.05,528800.0],["2020-06-23",5.13,5.15,4.98,5.01,427700.0],["2020-06-24",4.99,4.99,4.66,4.72,838600.0],["2020-06-25",4.68,4.7,4.5,4.67,874100.0],["2020-06-26",4.66,4.74,4.5,4.51,1086100.0],["2020-06-29",4.55,4.89,4.55,4.83,658000.0],["2020-06-30",4.85,4.88,4.72,4.75,897900.0],["2020-07-01",4.77,4.93,4.68,4.75,549200.0],["2020-07-02",4.84,4.99,4.8,4.86,496400.0],["2020-07-06",4.97,5.01,4.89,4.97,303400.0],["2020-07-07",4.93,4.93,4.72,4.76,336800.0],["2020-07-08",4.75,4.79,4.61,4.7,391200.0],["2020-07-09",4.7,4.81,4.59,4.67,389800.0],["2020-07-10",4.68,4.8,4.63,4.78,261400.0],["2020-07-13",4.83,4.83,4.65,4.66,323300.0],["2020-07-14",4.68,4.8,4.63,4.74,345400.0],["2020-07-15",4.75,4.91,4.72,4.82,493600.0],["2020-07-16",4.81,4.86,4.72,4.85,309800.0],["2020-07-17",4.8,4.96,4.8,4.87,523300.0],["2020-07-20",4.85,4.99,4.85,4.94,413400.0],["2020-07-21",5.02,5.09,4.98,5.05,370800.0],["2020-07-22",5.05,5.31,5.05,5.27,603000.0],["2020-07-23",5.25,5.67,5.1,5.64,753700.0],["2020-07-24",5.58,5.75,5.5,5.54,713700.0],["2020-07-27",5.56,5.67,5.53,5.63,527900.0],["2020-07-28",5.61,5.67,5.49,5.49,355000.0],["2020-07-29",5.7,5.88,5.62,5.86,639500.0],["2020-07-30",5.75,5.91,5.58,5.83,701200.0],["2020-07-31",5.78,5.79,5.49,5.58,669600.0],["2020-08-03",5.63,5.77,5.58,5.62,720600.0],["2020-08-04",6.5,7.37,6.3,7.02,5702600.0],["2020-08-05",6.85,6.9,6.28,6.52,2191400.0],["2020-08-06",6.5,6.61,6.36,6.49,705700.0],["2020-08-07",6.47,6.73,6.44,6.65,657600.0],["2020-08-10",6.61,6.73,6.51,6.56,477900.0],["2020-08-11",6.59,6.84,6.59,6.64,636400.0],["2020-08-12",6.66,6.89,6.65,6.76,567600.0],["2020-08-13",6.69,6.75,6.54,6.69,354900.0],["2020-08-14",6.63,6.82,6.59,6.72,371500.0],["2020-08-17",6.62,6.72,6.44,6.46,525800.0],["2020-08-18",6.44,6.46,6.15,6.21,968600.0],["2020-08-19",6.27,6.35,6.05,6.05,1018700.0],["2020-08-20",6.03,6.14,5.87,6.07,733400.0],["2020-08-21",6.05,6.06,5.67,5.8,2992700.0],["2020-08-24",5.78,5.94,5.76,5.92,446000.0],["2020-08-25",5.97,6.13,5.89,6.12,446500.0],["2020-08-26",6.08,6.12,5.93,5.98,350700.0],["2020-08-27",5.99,6.0,5.85,5.88,249200.0],["2020-08-28",5.7,5.95,5.65,5.88,305500.0],["2020-08-31",5.84,5.96,5.77,5.9,452400.0],["2020-09-01",5.93,5.96,5.77,5.93,435000.0],["2020-09-02",5.93,6.0,5.89,5.99,303500.0],["2020-09-03",5.98,5.98,5.58,5.64,447400.0],["2020-09-04",5.77,6.04,5.77,5.9,674100.0],["2020-09-08",5.79,5.87,5.63,5.67,298400.0],["2020-09-09",5.72,5.73,5.54,5.56,446800.0],["2020-09-10",5.59,5.61,5.43,5.43,338900.0],["2020-09-11",5.42,5.58,5.39,5.51,479300.0],["2020-09-14",5.6,5.64,5.51,5.6,606400.0],["2020-09-15",5.67,5.77,5.65,5.67,359300.0],["2020-09-16",5.69,5.77,5.63,5.68,434300.0],["2020-09-17",5.6,5.65,5.43,5.54,354900.0],["2020-09-18",5.63,5.73,5.5,5.72,1170200.0],["2020-09-21",5.6,5.7,5.5,5.64,896400.0],["2020-09-22",5.65,6.12,5.62,5.99,2164800.0],["2020-09-23",6.04,6.1,5.39,5.43,1058900.0],["2020-09-24",5.37,5.44,5.32,5.36,566600.0],["2020-09-25",5.32,5.35,5.2,5.21,516400.0],["2020-09-28",5.29,5.42,5.27,5.34,423800.0],["2020-09-29",5.42,5.65,5.39,5.62,478900.0],["2020-09-30",5.61,5.66,5.51,5.58,604000.0],["2020-10-01",5.63,5.65,5.4,5.48,331800.0],["2020-10-02",5.39,5.54,5.33,5.52,638600.0],["2020-10-05",5.56,5.68,5.56,5.67,288200.0],["2020-10-06",5.7,5.82,5.62,5.66,473200.0],["2020-10-07",5.71,5.74,5.61,5.73,472000.0],["2020-10-08",5.82,6.22,5.81,6.21,920200.0],["2020-10-09",6.23,6.46,6.22,6.45,797600.0],["2020-10-12",6.48,6.51,6.28,6.45,833100.0],["2020-10-13",6.45,6.51,6.35,6.49,800300.0],["2020-10-14",6.52,6.54,6.32,6.37,572600.0],["2020-10-15",6.26,6.46,6.25,6.44,324800.0],["2020-10-16",6.4,6.49,6.39,6.4,388900.0],["2020-10-19",6.46,6.54,6.36,6.38,347300.0],["2020-10-20",6.42,6.45,6.28,6.35,493200.0],["2020-10-21",6.3,6.55,6.3,6.5,648000.0],["2020-10-22",6.54,6.81,6.5,6.78,1037700.0],["2020-10-23",6.83,7.18,6.76,7.07,1121000.0],["2020-10-26",6.99,7.1,6.76,6.81,1035100.0],["2020-10-27",6.5,6.5,5.98,6.46,1803400.0],["2020-10-28",6.19,6.35,6.03,6.17,1037500.0],["2020-10-29",6.16,6.19,6.0,6.11,631000.0],["2020-10-30",6.1,6.11,5.88,5.94,515100.0],["2020-11-02",5.97,6.04,5.84,6.04,649000.0],["2020-11-03",6.13,6.46,6.09,6.33,704800.0],["2020-11-04",6.36,6.38,6.11,6.12,564600.0],["2020-11-05",6.2,6.37,6.18,6.3,560800.0],["2020-11-06",6.27,6.32,6.05,6.18,327000.0],["2020-11-09",6.44,6.75,6.4,6.46,831000.0],["2020-11-10",6.5,6.58,6.37,6.38,636600.0],["2020-11-11",6.42,6.42,6.14,6.25,718100.0],["2020-11-12",6.23,6.31,6.0,6.11,712500.0],["2020-11-13",6.21,6.31,6.11,6.26,559200.0],["2020-11-16",6.26,6.46,6.26,6.37,567800.0],["2020-11-17",6.25,6.55,6.2,6.51,646100.0],["2020-11-18",6.56,6.57,6.37,6.37,480800.0],["2020-11-19",6.37,6.6,6.29,6.58,819200.0],["2020-11-20",6.51,6.57,6.34,6.49,2525000.0],["2020-11-23",6.58,6.65,6.47,6.59,623500.0],["2020-11-24",6.67,6.7,6.49,6.6,473400.0],["2020-11-25",6.59,6.77,6.51,6.74,362000.0],["2020-11-27",6.76,6.79,6.64,6.71,156700.0],["2020-11-30",6.67,6.72,6.49,6.53,594500.0],["2020-12-01",6.58,6.63,6.39,6.45,628400.0],["2020-12-02",6.42,6.7,6.31,6.69,382800.0],["2020-12-03",6.69,6.96,6.68,6.9,398500.0],["2020-12-04",6.94,7.14,6.93,7.1,418400.0],["2020-12-07",7.1,7.32,7.03,7.19,408800.0],["2020-12-08",7.11,7.29,7.05,7.28,362800.0],["2020-12-09",7.29,7.32,6.92,6.95,412700.0],["2020-12-10",6.85,7.09,6.8,7.02,276600.0],["2020-12-11",6.97,7.04,6.86,7.01,223800.0],["2020-12-14",7.07,7.23,6.96,7.05,893500.0],["2020-12-15",7.09,7.14,6.99,7.11,587300.0],["2020-12-16",7.17,7.24,7.01,7.04,363500.0],["2020-12-17",7.1,7.13,6.98,7.06,465300.0],["2020-12-18",7.12,7.5,7.05,7.08,2804800.0],["2020-12-21",6.9,7.01,6.64,6.77,628100.0],["2020-12-22",6.76,7.16,6.72,7.08,524600.0],["2020-12-23",7.17,7.19,7.04,7.1,286200.0],["2020-12-24",7.18,7.23,7.09,7.19,171200.0],["2020-12-28",7.25,7.43,7.19,7.4,421100.0],["2020-12-29",7.43,7.46,7.19,7.28,425300.0],["2020-12-30",7.35,7.43,7.01,7.29,306900.0],["2020-12-31",7.32,7.45,7.27,7.39,394800.0],["2021-01-04",7.43,7.48,7.08,7.27,378200.0],["2021-01-05",7.22,7.36,7.2,7.27,353400.0],["2021-01-06",7.37,7.66,7.28,7.58,948400.0],["2021-01-07",7.64,7.83,7.52,7.8,513800.0],["2021-01-08",7.84,7.89,7.71,7.79,577900.0],["2021-01-11",7.69,7.79,7.69,7.75,342900.0],["2021-01-12",7.79,8.0,7.79,7.96,352900.0],["2021-01-13",7.95,7.99,7.76,7.79,480700.0],["2021-01-14",7.88,8.37,7.87,8.13,984300.0],["2021-01-15",8.07,8.11,7.83,7.89,337900.0],["2021-01-19",8.0,8.21,7.86,8.12,525600.0],["2021-01-20",8.11,8.21,7.95,8.05,287700.0],["2021-01-21",8.1,8.19,8.03,8.11,511800.0],["2021-01-22",8.03,8.14,7.92,8.09,370200.0],["2021-01-25",8.11,8.28,8.0,8.12,317200.0],["2021-01-26",8.2,8.47,8.11,8.22,595600.0],["2021-01-27",8.03,8.41,7.91,8.18,548400.0],["2021-01-28",8.22,8.23,7.87,7.88,663500.0],["2021-01-29",7.98,7.99,7.7,7.76,582900.0],["2021-02-01",7.86,7.98,7.76,7.88,860200.0],["2021-02-02",8.4,8.4,7.78,7.89,981500.0],["2021-02-03",7.85,7.89,7.52,7.67,2200700.0],["2021-02-04",7.67,7.72,7.62,7.67,578000.0],["2021-02-05",7.77,7.86,7.58,7.64,798900.0],["2021-02-08",7.67,7.79,7.6,7.78,676600.0],["2021-02-09",7.83,8.19,7.78,7.95,692500.0],["2021-02-10",7.96,8.14,7.84,7.93,678100.0],["2021-02-11",8.01,8.12,7.74,7.77,594800.0],["2021-02-12",7.7,7.82,7.51,7.61,813400.0],["2021-02-16",7.66,7.72,7.33,7.56,746300.0],["2021-02-17",7.49,7.71,7.46,7.63,426000.0],["2021-02-18",7.59,7.72,7.51,7.59,665000.0],["2021-02-19",7.6,8.04,7.6,7.8,1234900.0],["2021-02-22",7.65,8.04,7.65,8.0,819100.0],["2021-02-23",7.8,7.96,7.76,7.84,605300.0],["2021-02-24",7.88,8.25,7.88,8.14,1075100.0],["2021-02-25",8.21,8.22,7.9,7.95,479300.0],["2021-02-26",7.97,8.04,7.69,7.75,613600.0],["2021-03-01",7.88,8.25,7.85,8.22,663500.0],["2021-03-02",8.22,8.22,8.0,8.17,504400.0],["2021-03-03",8.15,8.28,8.04,8.12,367900.0],["2021-03-04",8.14,8.14,7.72,7.78,499500.0],["2021-03-05",7.9,7.9,7.45,7.57,684800.0],["2021-03-08",7.6,8.05,7.5,7.84,812200.0],["2021-03-09",7.94,8.08,7.77,7.97,575300.0],["2021-03-10",8.02,8.23,7.98,8.18,504200.0],["2021-03-11",8.22,8.57,8.2,8.45,801700.0],["2021-03-12",8.44,8.51,8.29,8.36,444100.0],["2021-03-15",8.34,8.43,8.25,8.38,357200.0],["2021-03-16",8.36,8.56,8.34,8.37,726700.0],["2021-03-17",8.36,8.39,8.12,8.37,388000.0],["2021-03-18",8.32,8.53,8.18,8.2,501000.0],["2021-03-19",8.25,8.43,8.04,8.16,1319400.0],["2021-03-22",8.24,8.24,8.06,8.09,280500.0],["2021-03-23",8.08,8.15,7.75,7.86,486700.0],["2021-03-24",7.97,8.05,7.69,7.69,269400.0],["2021-03-25",7.66,7.92,7.53,7.88,302000.0],["2021-03-26",7.91,8.09,7.83,8.08,297900.0],["2021-03-29",8.04,8.12,7.62,7.63,497600.0],["2021-03-30",7.63,7.94,7.56,7.86,262200.0],["2021-03-31",7.92,7.96,7.78,7.84,1708800.0],["2021-04-01",7.85,8.04,7.85,7.92,488300.0],["2021-04-05",7.97,8.11,7.92,8.08,592300.0],["2021-04-06",8.05,8.24,8.02,8.22,762000.0],["2021-04-07",8.19,8.19,7.87,7.9,515800.0],["2021-04-08",7.95,8.07,7.91,7.98,758100.0],["2021-04-09",7.94,8.03,7.88,7.99,295300.0],["2021-04-12",7.97,8.1,7.95,8.08,976400.0],["2021-04-13",8.04,8.84,8.04,8.81,3298200.0],["2021-04-14",8.98,9.2,8.37,8.4,1098700.0],["2021-04-15",8.44,8.56,8.17,8.39,455100.0],["2021-04-16",8.61,8.69,8.32,8.49,591400.0],["2021-04-19",8.41,8.43,7.98,8.22,604900.0],["2021-04-20",7.81,8.2,7.55,7.58,968200.0],["2021-04-21",7.54,7.74,7.46,7.72,590500.0],["2021-04-22",7.77,7.81,7.57,7.67,536400.0],["2021-04-23",7.7,7.85,7.61,7.76,384000.0],["2021-04-26",7.84,8.02,7.8,7.94,460100.0],["2021-04-27",7.97,8.09,7.95,7.98,401100.0],["2021-04-28",7.96,8.18,7.89,8.1,479100.0],["2021-04-29",8.21,8.24,8.09,8.2,646800.0],["2021-04-30",8.09,8.09,7.79,7.82,448200.0],["2021-05-03",7.85,8.26,7.8,8.11,1055300.0],["2021-05-04",7.95,7.98,6.9,7.05,2241600.0],["2021-05-05",7.19,7.31,7.02,7.26,1364900.0],["2021-05-06",7.27,7.27,7.06,7.22,561300.0],["2021-05-07",7.28,7.43,7.22,7.25,882400.0],["2021-05-10",7.27,7.47,7.01,7.05,812000.0],["2021-05-11",6.9,7.14,6.85,7.03,532200.0],["2021-05-12",6.91,7.04,6.83,6.84,504200.0],["2021-05-13",6.9,7.03,6.74,6.89,603500.0],["2021-05-14",6.97,7.01,6.89,6.98,690300.0],["2021-05-17",6.88,7.08,6.88,6.94,443100.0],["2021-05-18",7.0,7.14,6.97,6.97,476600.0],["2021-05-19",6.83,6.95,6.8,6.83,516000.0],["2021-05-20",6.83,6.97,6.76,6.9,583200.0],["2021-05-21",6.99,7.17,6.89,6.9,788600.0],["2021-05-24",6.92,7.0,6.87,6.95,383500.0],["2021-05-25",6.98,7.0,6.72,6.73,688800.0],["2021-05-26",6.72,6.88,6.69,6.88,385300.0],["2021-05-27",6.93,7.05,6.93,6.99,460900.0],["2021-05-28",7.05,7.1,6.9,6.97,708200.0],["2021-06-01",7.02,7.11,6.93,7.09,639800.0],["2021-06-02",7.12,7.14,7.01,7.04,414300.0],["2021-06-03",7.0,7.12,6.97,7.08,561800.0],["2021-06-04",7.08,7.18,7.08,7.15,266400.0],["2021-06-07",7.15,7.54,7.15,7.52,835600.0],["2021-06-08",7.55,7.74,7.51,7.56,417800.0],["2021-06-09",7.55,7.65,7.36,7.43,648300.0],["2021-06-10",7.47,7.6,7.44,7.58,336900.0],["2021-06-11",7.65,7.68,7.55,7.61,244600.0],["2021-06-14",7.64,8.01,7.42,7.91,1288300.0],["2021-06-15",8.14,8.25,7.96,8.14,1626600.0],["2021-06-16",8.09,8.3,8.03,8.23,722700.0],["2021-06-17",8.18,8.21,8.01,8.1,644700.0],["2021-06-18",8.03,8.1,7.85,7.89,1074000.0],["2021-06-21",7.96,8.02,7.84,7.98,635300.0],["2021-06-22",7.95,8.01,7.89,7.98,524100.0],["2021-06-23",7.93,8.13,7.91,8.08,563900.0],["2021-06-24",8.12,8.35,8.1,8.31,462400.0],["2021-06-25",8.31,8.4,8.24,8.37,2527000.0],["2021-06-28",8.37,8.67,8.33,8.43,650800.0],["2021-06-29",8.43,8.57,8.36,8.52,659100.0],["2021-06-30",8.46,8.57,8.42,8.52,1549400.0],["2021-07-01",8.4,8.54,8.3,8.31,357600.0],["2021-07-02",8.28,8.29,8.14,8.22,566000.0],["2021-07-06",8.37,8.39,8.15,8.31,434200.0],["2021-07-07",8.31,8.32,8.01,8.09,491400.0],["2021-07-08",7.93,8.05,7.8,7.96,316000.0],["2021-07-09",8.04,8.22,8.03,8.16,230800.0],["2021-07-12",8.19,8.22,8.13,8.18,266200.0],["2021-07-13",8.2,8.31,8.17,8.21,567100.0],["2021-07-14",8.3,8.35,8.13,8.15,353100.0],["2021-07-15",8.15,8.15,7.95,8.01,357100.0],["2021-07-16",8.1,8.22,7.92,7.92,547500.0],["2021-07-19",7.77,7.86,7.64,7.7,627200.0],["2021-07-20",7.77,8.05,7.75,7.92,745000.0],["2021-07-21",7.98,8.24,7.98,8.18,380200.0],["2021-07-22",8.18,8.18,7.96,8.07,402800.0],["2021-07-23",8.14,8.2,8.04,8.19,193600.0],["2021-07-26",8.2,8.44,8.2,8.4,449900.0],["2021-07-27",8.33,8.38,8.04,8.18,482200.0],["2021-07-28",8.23,8.38,8.11,8.33,303800.0],["2021-07-29",8.38,8.52,8.34,8.41,321900.0],["2021-07-30",8.36,8.9,8.36,8.85,2241600.0],["2021-08-02",8.84,8.94,8.6,8.64,1220200.0],["2021-08-03",9.61,10.75,9.46,10.63,5953200.0],["2021-08-04",10.3,10.39,10.06,10.08,2099900.0],["2021-08-05",10.1,10.22,9.9,10.14,1090900.0],["2021-08-06",10.34,10.42,9.92,10.0,767300.0],["2021-08-09",9.99,9.99,9.8,9.82,501700.0],["2021-08-10",9.79,9.85,9.65,9.72,508800.0],["2021-08-11",9.75,9.95,9.56,9.89,519300.0],["2021-08-12",9.85,9.92,9.6,9.72,457100.0],["2021-08-13",9.76,9.76,9.55,9.66,401800.0],["2021-08-16",9.55,9.59,9.4,9.54,530400.0],["2021-08-17",9.44,9.52,9.34,9.5,453600.0],["2021-08-18",9.49,9.7,9.39,9.58,900500.0],["2021-08-19",9.48,9.63,9.4,9.42,705300.0],["2021-08-20",9.4,9.89,9.35,9.83,1095300.0],["2021-08-23",9.68,10.05,9.66,9.77,881300.0],["2021-08-24",9.75,9.78,9.64,9.73,449700.0],["2021-08-25",9.79,9.84,9.48,9.48,443900.0],["2021-08-26",9.45,9.48,9.3,9.39,660400.0],["2021-08-27",9.38,9.63,9.36,9.39,733500.0],["2021-08-30",9.4,9.4,9.08,9.15,1022800.0],["2021-08-31",9.17,9.36,9.1,9.24,437800.0],["2021-09-01",9.21,9.35,9.15,9.2,558600.0],["2021-09-02",9.22,9.54,9.17,9.43,548900.0],["2021-09-03",9.37,9.46,9.18,9.2,482300.0],["2021-09-07",9.19,9.24,8.98,9.04,723300.0],["2021-09-08",8.95,9.11,8.84,9.02,519100.0],["2021-09-09",9.02,9.03,8.89,8.96,716700.0],["2021-09-10",9.02,9.16,8.85,8.88,642900.0],["2021-09-13",9.02,9.4,8.86,9.2,1067600.0],["2021-09-14",9.17,9.24,8.76,8.93,1283200.0],["2021-09-15",8.91,8.99,8.68,8.99,968100.0],["2021-09-16",8.94,9.07,8.88,9.03,542000.0],["2021-09-17",9.07,9.13,8.82,8.98,1690300.0],["2021-09-20",8.81,8.94,8.68,8.77,627900.0],["2021-09-21",8.85,8.89,8.68,8.76,395600.0],["2021-09-22",8.82,8.98,8.81,8.89,341500.0],["2021-09-23",8.94,9.14,8.86,9.04,557100.0],["2021-09-24",9.02,9.12,8.9,9.0,389800.0],["2021-09-27",9.04,9.2,9.04,9.1,331600.0],["2021-09-28",9.04,9.06,8.83,8.83,573900.0],["2021-09-29",8.85,8.89,8.66,8.74,504000.0],["2021-09-30",8.8,8.9,8.71,8.75,455800.0],["2021-10-01",8.9,8.9,8.72,8.81,591900.0],["2021-10-04",8.8,8.9,8.59,8.61,494400.0],["2021-10-05",8.71,8.72,8.57,8.71,414400.0],["2021-10-06",8.7,8.7,8.56,8.61,511800.0],["2021-10-07",8.73,8.93,8.72,8.73,347100.0],["2021-10-08",8.77,8.77,8.63,8.65,339400.0],["2021-10-11",8.63,8.69,8.56,8.65,344100.0],["2021-10-12",9.0,9.2,8.82,9.16,868000.0],["2021-10-13",9.2,9.27,9.1,9.24,469400.0],["2021-10-14",9.33,9.57,9.27,9.55,789700.0],["2021-10-15",9.67,9.7,9.26,9.27,706200.0],["2021-10-18",9.21,9.21,8.98,9.08,629400.0],["2021-10-19",9.11,9.12,9.01,9.05,453200.0],["2021-10-20",9.1,9.28,9.02,9.19,349200.0],["2021-10-21",9.14,9.41,9.07,9.38,3116500.0],["2021-10-22",9.33,9.49,9.22,9.29,762900.0],["2021-10-25",9.26,9.31,8.79,8.82,672700.0],["2021-10-26",8.84,8.9,8.72,8.79,573100.0],["2021-10-27",8.81,9.15,8.81,9.06,512700.0],["2021-10-28",9.08,9.09,8.92,9.0,429600.0],["2021-10-29",8.96,9.08,8.92,9.07,513900.0],["2021-11-01",9.06,9.42,9.06,9.33,1881600.0],["2021-11-02",10.3,11.1,10.3,10.5,2763900.0],["2021-11-03",10.42,10.91,10.42,10.63,1760500.0],["2021-11-04",10.65,11.19,10.65,10.77,1275700.0],["2021-11-05",10.87,11.01,10.69,10.74,876500.0],["2021-11-08",11.2,11.2,10.78,10.8,679600.0],["2021-11-09",10.8,10.88,10.58,10.65,1009900.0],["2021-11-10",10.62,10.73,10.4,10.49,569000.0],["2021-11-11",10.51,10.78,10.5,10.74,475900.0],["2021-11-12",10.73,10.95,10.66,10.77,580400.0],["2021-11-15",10.72,10.85,10.62,10.77,714500.0],["2021-11-16",10.48,11.09,10.48,11.0,942300.0],["2021-11-17",10.83,11.02,10.77,10.83,800100.0],["2021-11-18",10.92,10.99,10.73,10.95,586100.0],["2021-11-19",10.96,11.36,10.89,11.08,1337300.0],["2021-11-22",11.14,11.63,11.12,11.27,1454300.0],["2021-11-23",11.23,11.31,11.04,11.13,774500.0],["2021-11-24",11.13,11.42,11.04,11.32,394500.0],["2021-11-26",10.94,11.06,10.66,10.72,626000.0],["2021-11-29",10.96,11.43,10.93,11.2,1093800.0],["2021-11-30",11.07,11.46,10.63,10.75,997100.0],["2021-12-01",11.0,11.08,10.51,10.53,747700.0],["2021-12-02",10.52,10.99,10.4,10.74,998700.0],["2021-12-03",10.76,10.88,10.58,10.6,951500.0],["2021-12-06",10.58,10.82,10.25,10.6,832700.0],["2021-12-07",10.84,11.04,10.65,10.78,1149200.0],["2021-12-08",10.84,10.86,10.65,10.77,368000.0],["2021-12-09",10.78,11.12,10.78,10.83,603600.0],["2021-12-10",11.0,11.07,10.68,10.81,441300.0],["2021-12-13",10.8,10.84,10.6,10.7,462200.0],["2021-12-14",10.62,10.98,10.48,10.62,553600.0],["2021-12-15",10.65,11.02,10.58,11.02,755100.0],["2021-12-16",11.04,11.18,10.67,10.81,1190500.0],["2021-12-17",10.7,11.01,10.56,10.87,2711600.0],["2021-12-20",10.71,10.88,10.6,10.78,671100.0],["2021-12-21",10.82,11.11,10.82,11.04,548000.0],["2021-12-22",11.11,11.45,11.03,11.45,626400.0],["2021-12-23",11.49,11.8,11.48,11.69,574000.0],["2021-12-27",11.76,12.22,11.73,12.1,986500.0],["2021-12-28",12.14,12.14,11.84,11.89,486000.0],["2021-12-29",11.89,12.03,11.79,11.91,518600.0],["2021-12-30",11.92,11.97,11.76,11.77,364700.0],["2021-12-31",11.74,12.02,11.74,11.76,1053900.0],["2022-01-03",11.81,12.07,11.81,12.02,1075300.0],["2022-01-04",12.02,12.22,11.89,12.17,1017400.0],["2022-01-05",12.12,12.22,11.52,11.56,1025600.0],["2022-01-06",11.59,11.67,11.29,11.56,660000.0],["2022-01-07",11.59,11.62,11.18,11.2,677400.0],["2022-01-10",11.07,11.41,10.96,11.34,612500.0],["2022-01-11",11.55,11.55,11.17,11.5,435600.0],["2022-01-12",11.64,11.64,11.37,11.41,499800.0],["2022-01-13",11.5,11.6,11.33,11.35,378000.0],["2022-01-14",11.23,11.48,11.23,11.44,440000.0],["2022-01-18",11.22,11.41,10.82,10.84,566200.0],["2022-01-19",10.9,10.97,10.73,10.77,423900.0],["2022-01-20",10.84,11.02,10.59,10.6,370700.0],["2022-01-21",10.5,10.78,10.4,10.4,739900.0],["2022-01-24",10.14,10.76,10.14,10.73,1308900.0],["2022-01-25",10.54,10.58,10.23,10.35,777600.0],["2022-01-26",10.52,10.65,10.22,10.32,673200.0],["2022-01-27",10.45,10.58,10.03,10.11,828400.0],["2022-01-28",10.11,10.39,9.9,10.33,1042500.0],["2022-01-31",10.36,10.77,10.33,10.76,1948700.0],["2022-02-01",9.8,9.9,9.11,9.22,6572700.0],["2022-02-02",9.26,9.31,8.82,9.05,1969900.0],["2022-02-03",8.81,9.07,8.81,8.85,1176000.0],["2022-02-04",9.26,9.6,9.2,9.39,2019200.0],["2022-02-07",9.35,9.42,9.04,9.08,942100.0],["2022-02-08",9.1,9.39,9.1,9.27,893200.0],["2022-02-09",9.32,9.38,9.25,9.31,950700.0],["2022-02-10",9.15,9.62,9.12,9.34,1060100.0],["2022-02-11",9.33,9.41,9.08,9.16,629100.0],["2022-02-14",9.15,9.25,9.02,9.11,554900.0],["2022-02-15",9.19,9.47,9.19,9.43,523300.0],["2022-02-16",9.36,9.56,9.28,9.5,1025100.0],["2022-02-17",9.25,9.54,9.25,9.4,623700.0],["2022-02-18",9.35,9.42,9.2,9.28,1136500.0],["2022-02-22",9.18,9.29,9.0,9.03,688300.0],["2022-02-23",9.1,9.18,8.81,8.81,423900.0],["2022-02-24",8.52,9.21,8.44,9.19,702300.0],["2022-02-25",9.19,9.35,9.1,9.31,659600.0],["2022-02-28",9.25,9.37,9.19,9.31,681700.0],["2022-03-01",9.19,9.35,8.95,9.03,741300.0],["2022-03-02",9.03,9.28,9.03,9.26,611500.0],["2022-03-03",9.29,9.29,9.08,9.19,940900.0],["2022-03-04",9.07,9.1,8.88,8.93,574800.0],["2022-03-07",8.93,8.93,8.66,8.68,675400.0],["2022-03-08",8.72,8.95,8.65,8.78,549900.0],["2022-03-09",9.23,9.25,8.97,9.13,409900.0],["2022-03-10",8.96,9.06,8.91,9.04,261600.0],["2022-03-11",9.14,9.23,8.85,8.87,346000.0],["2022-03-14",8.85,8.97,8.68,8.72,422700.0],["2022-03-15",8.72,8.94,8.72,8.91,469800.0],["2022-03-16",9.0,9.25,8.98,9.18,659900.0],["2022-03-17",9.16,9.44,9.14,9.38,528500.0],["2022-03-18",9.41,9.64,9.34,9.61,1113400.0],["2022-03-21",9.61,9.69,9.37,9.49,363000.0],["2022-03-22",9.52,9.71,9.51,9.63,418600.0],["2022-03-23",9.53,9.56,9.4,9.41,335900.0],["2022-03-24",9.51,9.54,9.34,9.53,491400.0],["2022-03-25",9.43,9.49,9.27,9.32,449500.0],["2022-03-28",9.29,9.31,9.16,9.29,368000.0],["2022-03-29",9.4,9.64,9.33,9.53,529500.0],["2022-03-30",9.52,9.53,9.31,9.32,390200.0],["2022-03-31",9.32,9.45,9.22,9.29,1648000.0],["2022-04-01",9.34,9.45,9.18,9.34,608300.0],["2022-04-04",9.34,9.39,9.11,9.31,592700.0],["2022-04-05",9.31,9.34,8.99,9.0,477800.0],["2022-04-06",8.86,8.95,8.65,8.79,644800.0],["2022-04-07",8.75,8.86,8.62,8.71,678200.0],["2022-04-08",8.7,8.91,8.54,8.55,539300.0],["2022-04-11",8.48,8.61,8.34,8.48,690700.0],["2022-04-12",8.56,8.74,8.45,8.52,485600.0],["2022-04-13",8.51,8.7,8.47,8.65,437000.0],["2022-04-14",8.73,8.74,8.52,8.54,575500.0],["2022-04-18",8.48,8.61,8.4,8.48,515700.0],["2022-04-19",8.47,8.68,8.45,8.64,522100.0],["2022-04-20",8.76,8.89,8.69,8.72,497200.0],["2022-04-21",9.33,9.52,8.78,8.79,755600.0],["2022-04-22",8.73,8.89,8.5,8.54,523900.0],["2022-04-25",8.48,8.87,8.48,8.83,540900.0],["2022-04-26",8.73,8.75,8.47,8.49,503900.0],["2022-04-27",8.45,8.53,8.35,8.38,529300.0],["2022-04-28",8.45,8.7,8.32,8.56,671400.0],["2022-04-29",8.49,8.62,8.25,8.3,778400.0],["2022-05-02",8.36,8.65,8.36,8.6,944800.0],["2022-05-03",9.74,9.99,9.28,9.71,1829700.0],["2022-05-04",9.78,9.92,9.42,9.77,972400.0],["2022-05-05",9.57,9.61,9.24,9.35,681400.0],["2022-05-06",9.22,9.41,9.07,9.16,579400.0],["2022-05-09",9.04,9.09,8.75,8.8,608400.0],["2022-05-10",8.85,9.06,8.73,8.99,848300.0],["2022-05-11",8.97,9.23,8.79,8.83,411100.0],["2022-05-12",8.76,9.14,8.64,8.83,514600.0],["2022-05-13",8.94,9.35,8.94,9.28,746400.0],["2022-05-16",9.14,9.24,8.91,8.95,480300.0],["2022-05-17",9.01,9.34,9.01,9.3,553400.0],["2022-05-18",9.09,9.49,8.95,9.2,822700.0],["2022-05-19",9.09,9.37,8.97,9.23,600700.0],["2022-05-20",9.36,9.37,9.05,9.3,468300.0],["2022-05-23",9.33,9.33,9.09,9.27,591100.0],["2022-05-24",9.25,9.47,9.16,9.41,500900.0],["2022-05-25",9.34,9.49,9.29,9.33,873500.0],["2022-05-26",9.36,9.77,9.28,9.63,696000.0],["2022-05-27",9.72,9.85,9.61,9.77,334600.0],["2022-05-31",9.68,9.8,9.57,9.63,858900.0],["2022-06-01",9.74,9.98,9.68,9.94,619900.0],["2022-06-02",9.94,10.32,9.8,10.31,1136500.0],["2022-06-03",10.22,10.23,9.94,9.98,743300.0],["2022-06-06",10.04,10.1,9.74,9.79,465900.0],["2022-06-07",9.61,9.89,9.61,9.88,524300.0],["2022-06-08",9.84,9.85,9.7,9.75,302900.0],["2022-06-09",9.66,9.86,9.65,9.67,380900.0],["2022-06-10",9.54,9.62,9.23,9.23,562400.0],["2022-06-13",8.94,9.07,8.64,8.66,674700.0],["2022-06-14",8.67,8.72,8.51,8.58,441200.0],["2022-06-15",8.69,8.91,8.55,8.75,639400.0],["2022-06-16",8.58,8.58,8.28,8.44,754300.0],["2022-06-17",8.51,8.73,8.45,8.46,1045600.0],["2022-06-21",8.55,8.74,8.55,8.61,564900.0],["2022-06-22",8.52,8.63,8.47,8.48,571700.0],["2022-06-23",8.55,8.57,8.38,8.4,536200.0],["2022-06-24",8.5,8.8,8.48,8.68,2549500.0],["2022-06-27",8.75,8.89,8.71,8.77,348100.0],["2022-06-28",8.8,8.85,8.6,8.6,288200.0],["2022-06-29",8.64,8.68,8.43,8.58,386100.0],["2022-06-30",8.43,8.71,8.43,8.67,577500.0],["2022-07-01",8.6,8.68,8.4,8.6,504600.0],["2022-07-05",8.4,8.64,8.29,8.62,479800.0],["2022-07-06",8.59,8.71,8.45,8.66,308200.0],["2022-07-07",8.76,8.97,8.6,8.96,440200.0],["2022-07-08",8.89,9.28,8.89,9.15,327400.0],["2022-07-11",9.07,9.14,8.99,9.08,291500.0],["2022-07-12",9.07,9.15,8.9,8.93,347700.0],["2022-07-13",8.83,9.16,8.79,9.16,337900.0],["2022-07-14",9.04,9.21,8.92,9.19,371000.0],["2022-07-15",9.37,9.49,9.15,9.45,485100.0],["2022-07-18",9.49,9.49,9.28,9.29,284700.0],["2022-07-19",9.4,9.8,9.4,9.69,470500.0],["2022-07-20",9.7,10.02,9.55,9.99,1020400.0],["2022-07-21",10.08,10.46,9.97,10.46,1077300.0],["2022-07-22",10.43,10.54,10.18,10.33,956200.0],["2022-07-25",10.31,10.33,9.98,10.12,780500.0],["2022-07-26",10.02,10.14,10.02,10.09,406300.0],["2022-07-27",10.14,10.57,10.09,10.56,754800.0],["2022-07-28",10.56,10.84,10.47,10.82,1778400.0],["2022-07-29",10.85,10.97,10.68,10.92,757800.0],["2022-08-01",10.85,10.95,10.72,10.85,1122300.0],["2022-08-02",11.39,11.74,10.85,10.88,1786300.0],["2022-08-03",10.9,11.22,10.69,11.14,1389200.0],["2022-08-04",11.23,11.44,11.16,11.3,1235900.0],["2022-08-05",11.14,11.36,11.07,11.34,1047000.0],["2022-08-08",11.12,11.4,11.01,11.09,734700.0],["2022-08-09",11.01,11.1,10.87,10.91,564500.0],["2022-08-10",11.08,11.23,11.01,11.14,820200.0],["2022-08-11",11.17,11.23,11.07,11.14,691900.0],["2022-08-12",11.21,11.31,11.06,11.22,603000.0],["2022-08-15",11.13,11.47,11.12,11.46,560000.0],["2022-08-16",11.37,11.48,11.32,11.38,485500.0],["2022-08-17",11.38,11.4,11.07,11.18,392900.0],["2022-08-18",11.18,11.56,11.18,11.44,983300.0],["2022-08-19",11.32,11.36,11.23,11.32,607600.0],["2022-08-22",11.15,11.25,11.03,11.19,510600.0],["2022-08-23",11.25,11.36,11.1,11.12,522300.0],["2022-08-24",11.08,11.25,11.04,11.18,383900.0],["2022-08-25",11.24,11.44,11.24,11.44,603100.0],["2022-08-26",11.45,11.46,11.2,11.22,462700.0],["2022-08-29",11.14,11.26,11.06,11.06,359500.0],["2022-08-30",11.12,11.13,10.88,10.94,675700.0],["2022-08-31",11.06,11.33,11.05,11.26,1667800.0],["2022-09-01",11.14,11.15,10.81,10.97,773000.0],["2022-09-02",11.05,11.12,10.87,11.0,773500.0],["2022-09-06",11.0,11.02,10.69,10.86,789500.0],["2022-09-07",10.89,11.03,10.83,11.0,615900.0],["2022-09-08",10.96,11.07,10.87,11.04,406800.0],["2022-09-09",11.18,11.32,10.99,11.0,602300.0],["2022-09-12",11.07,11.19,10.95,11.06,688000.0],["2022-09-13",10.85,10.93,10.79,10.8,990600.0],["2022-09-14",10.84,10.92,10.7,10.91,724000.0],["2022-09-15",10.84,11.21,10.6,11.2,1332000.0],["2022-09-16",11.31,12.09,11.28,11.88,3984700.0],["2022-09-19",11.81,12.02,11.69,11.97,1403200.0],["2022-09-20",11.97,11.97,11.67,11.84,1171900.0],["2022-09-21",11.81,12.02,11.75,11.76,1076300.0],["2022-09-22",11.68,11.75,11.31,11.46,1037700.0],["2022-09-23",11.34,11.37,10.97,11.07,964600.0],["2022-09-26",11.25,11.9,11.11,11.54,1983600.0],["2022-09-27",11.67,12.07,11.62,11.8,2061000.0],["2022-09-28",11.97,13.08,11.4,13.0,3599200.0],["2022-09-29",12.85,12.87,12.41,12.68,1667600.0],["2022-09-30",12.65,13.32,12.65,13.07,2857900.0],["2022-10-03",13.3,13.32,12.73,12.96,2121000.0],["2022-10-04",13.12,13.47,13.09,13.27,2176000.0],["2022-10-05",13.21,13.52,13.07,13.23,2102100.0],["2022-10-06",13.15,13.8,13.1,13.75,2733900.0],["2022-10-07",13.6,13.66,13.02,13.28,1208400.0],["2022-10-10",13.3,13.53,13.08,13.49,2488200.0],["2022-10-11",13.39,13.48,13.04,13.4,2401200.0],["2022-10-12",13.47,13.87,13.33,13.66,2130200.0],["2022-10-13",13.28,13.98,13.15,13.88,2889600.0],["2022-10-14",14.0,14.15,13.37,13.47,1970800.0],["2022-10-17",13.66,14.05,13.46,13.98,2078100.0],["2022-10-18",14.24,14.33,14.0,14.3,1870000.0],["2022-10-19",14.38,15.02,14.3,14.45,2865700.0],["2022-10-20",14.3,14.83,14.22,14.49,1850100.0],["2022-10-21",14.59,14.96,14.36,14.9,1509200.0],["2022-10-24",15.0,15.25,14.66,15.14,1252700.0],["2022-10-25",15.21,15.65,15.15,15.49,1919100.0],["2022-10-26",15.49,15.79,15.38,15.39,1534400.0],["2022-10-27",15.43,15.56,15.18,15.33,1474300.0],["2022-10-28",15.26,15.73,15.24,15.65,1507600.0],["2022-10-31",15.54,15.65,15.33,15.45,2458800.0],["2022-11-01",15.6,15.8,13.62,13.88,5648500.0],["2022-11-02",13.87,14.93,13.82,14.3,2403500.0],["2022-11-03",14.09,14.31,13.99,14.05,2678200.0],["2022-11-04",14.3,14.44,13.81,13.95,1882400.0],["2022-11-07",14.0,14.14,13.44,13.5,2327000.0],["2022-11-08",13.54,14.02,13.48,13.72,1496500.0],["2022-11-09",13.56,13.64,13.12,13.14,1289500.0],["2022-11-10",13.65,13.81,13.54,13.55,1512800.0],["2022-11-11",13.53,13.63,12.91,13.06,2066900.0],["2022-11-14",13.07,13.68,13.02,13.41,1905800.0],["2022-11-15",13.62,13.92,13.55,13.66,1335600.0],["2022-11-16",13.5,13.56,13.32,13.41,1092300.0],["2022-11-17",13.37,13.71,13.31,13.7,1654400.0],["2022-11-18",13.91,14.91,13.91,14.7,2132600.0],["2022-11-21",14.6,14.77,14.29,14.34,1161900.0],["2022-11-22",14.4,14.65,13.99,14.38,1364700.0],["2022-11-23",14.45,15.0,14.4,14.76,1148900.0],["2022-11-25",14.76,14.99,14.69,14.91,549700.0],["2022-11-28",14.86,15.29,14.75,14.98,1451900.0],["2022-11-29",14.95,15.09,14.48,14.79,728900.0],["2022-11-30",14.88,15.35,14.86,15.34,1571200.0],["2022-12-01",15.3,15.37,14.87,15.03,1704200.0],["2022-12-02",14.89,15.3,14.72,15.03,996800.0],["2022-12-05",14.98,14.98,13.28,13.43,2778200.0],["2022-12-06",13.39,13.64,13.23,13.62,1935100.0],["2022-12-07",13.61,13.79,13.23,13.28,1073900.0],["2022-12-08",13.44,13.77,13.33,13.43,1297600.0],["2022-12-09",13.41,13.64,13.26,13.56,1181900.0],["2022-12-12",13.6,13.73,13.3,13.69,1039700.0],["2022-12-13",13.95,14.11,13.17,13.19,1635400.0],["2022-12-14",14.32,15.16,14.07,14.21,4111300.0],["2022-12-15",14.08,14.21,13.68,13.7,1795100.0],["2022-12-16",13.58,13.71,13.33,13.54,1732700.0],["2022-12-19",13.49,13.52,13.17,13.36,1257700.0],["2022-12-20",13.36,13.52,13.21,13.35,750400.0],["2022-12-21",13.36,13.59,13.24,13.25,1041400.0],["2022-12-22",13.18,13.33,13.01,13.32,881500.0],["2022-12-23",13.29,13.35,12.98,13.0,1002900.0],["2022-12-27",13.02,13.21,12.97,13.08,621800.0],["2022-12-28",13.06,13.1,12.87,12.95,657800.0],["2022-12-29",13.06,13.24,12.93,13.12,548300.0],["2022-12-30",13.04,13.13,12.94,13.1,540300.0],["2023-01-03",13.16,13.37,12.99,13.11,724300.0],["2023-01-04",13.13,13.32,13.02,13.15,1007300.0],["2023-01-05",13.16,13.3,13.04,13.16,671500.0],["2023-01-06",13.25,13.89,13.22,13.85,830100.0],["2023-01-09",14.79,15.3,14.46,15.09,2679100.0],["2023-01-10",15.06,15.13,14.74,15.04,1356100.0],["2023-01-11",15.12,15.37,15.0,15.23,1188400.0],["2023-01-12",15.26,15.54,15.04,15.45,991800.0],["2023-01-13",15.4,15.51,15.16,15.33,907500.0],["2023-01-17",15.32,15.59,15.21,15.33,870600.0],["2023-01-18",15.35,15.54,15.14,15.25,965400.0],["2023-01-19",15.2,15.27,14.6,14.63,950500.0],["2023-01-20",14.46,14.74,14.37,14.55,939100.0],["2023-01-23",14.6,14.73,14.32,14.49,735000.0],["2023-01-24",14.63,14.63,14.28,14.35,627700.0],["2023-01-25",14.29,14.37,13.99,14.33,678800.0],["2023-01-26",14.42,14.84,14.42,14.81,929400.0],["2023-01-27",14.85,14.85,14.47,14.75,969200.0],["2023-01-30",14.9,14.93,14.17,14.2,1997900.0],["2023-01-31",12.95,13.79,12.85,13.17,8471900.0],["2023-02-01",13.08,13.79,13.01,13.76,3022000.0],["2023-02-02",13.82,14.81,13.5,14.79,2324500.0],["2023-02-03",14.6,15.19,14.24,14.29,2260500.0],["2023-02-06",14.16,14.55,14.11,14.35,1205300.0],["2023-02-07",14.28,14.35,13.92,14.21,1356200.0],["2023-02-08",14.14,14.47,14.14,14.34,771500.0],["2023-02-09",14.8,14.8,14.07,14.07,824400.0],["2023-02-10",14.02,14.08,13.79,13.79,737500.0],["2023-02-13",13.79,14.12,13.74,14.1,879500.0],["2023-02-14",14.02,14.14,13.75,13.82,676600.0],["2023-02-15",13.91,14.07,13.74,14.03,757900.0],["2023-02-16",13.89,14.07,13.68,13.93,712000.0],["2023-02-17",13.84,13.89,13.49,13.57,1096900.0],["2023-02-21",13.49,13.64,13.0,13.05,1209600.0],["2023-02-22",13.1,13.23,12.96,13.22,843100.0],["2023-02-23",13.28,13.42,13.12,13.41,892800.0],["2023-02-24",13.28,13.37,13.11,13.18,658200.0],["2023-02-27",13.27,13.37,13.22,13.31,482300.0],["2023-02-28",13.29,13.5,13.17,13.19,958200.0],["2023-03-01",13.25,13.37,12.98,13.05,902000.0],["2023-03-02",12.99,13.02,12.73,12.76,1121500.0],["2023-03-03",12.95,13.03,12.74,12.76,1764400.0],["2023-03-06",12.82,13.18,12.64,12.67,1840100.0],["2023-03-07",12.67,12.67,12.25,12.45,1739600.0],["2023-03-08",12.53,13.0,12.33,12.95,1111600.0],["2023-03-09",12.96,13.18,12.36,12.41,1093000.0],["2023-03-10",12.45,12.53,12.15,12.23,785600.0],["2023-03-13",12.09,12.26,11.95,11.97,1073300.0],["2023-03-14",12.23,12.62,12.15,12.29,894400.0],["2023-03-15",12.09,12.76,12.08,12.54,2143800.0],["2023-03-16",12.37,12.7,11.99,12.63,1340400.0],["2023-03-17",12.63,12.75,12.31,12.39,1785200.0],["2023-03-20",12.43,13.13,12.33,13.09,1504000.0],["2023-03-21",14.4,14.75,14.02,14.37,3573900.0],["2023-03-22",14.29,14.32,13.87,13.89,1761400.0],["2023-03-23",13.96,14.36,13.75,13.98,1401500.0],["2023-03-24",13.89,14.15,13.8,14.11,893900.0],["2023-03-27",14.16,14.22,13.75,14.08,841500.0],["2023-03-28",13.97,14.02,13.79,14.01,2075400.0],["2023-03-29",14.09,14.1,13.86,13.96,711200.0],["2023-03-30",14.13,14.29,14.03,14.27,929000.0],["2023-03-31",14.29,14.64,14.25,14.59,1365800.0],["2023-04-03",14.38,14.55,14.13,14.48,818500.0],["2023-04-04",14.57,14.61,14.36,14.55,1011700.0],["2023-04-05",14.46,14.66,14.33,14.61,1490000.0],["2023-04-06",14.45,14.77,14.2,14.61,1671900.0],["2023-04-10",14.6,15.67,14.58,15.5,4203300.0],["2023-04-11",15.37,15.63,15.12,15.51,1695900.0],["2023-04-12",15.6,15.89,15.43,15.47,1767500.0],["2023-04-13",15.51,15.79,15.33,15.65,1099600.0],["2023-04-14",15.65,15.99,15.59,15.8,1601800.0],["2023-04-17",15.8,15.91,15.56,15.56,974700.0],["2023-04-18",15.57,15.73,15.19,15.51,1385000.0],["2023-04-19",15.32,15.38,14.48,14.73,3121200.0],["2023-04-20",14.6,14.69,14.22,14.33,1044100.0],["2023-04-21",14.29,14.38,14.14,14.16,771900.0],["2023-04-24",14.16,14.33,14.13,14.31,584900.0],["2023-04-25",14.16,14.2,13.85,13.91,725900.0],["2023-04-26",13.9,14.04,13.74,13.81,1476000.0],["2023-04-27",13.9,13.94,13.49,13.79,1277100.0],["2023-04-28",13.74,14.13,13.74,14.09,1178300.0],["2023-05-01",14.01,14.29,14.0,14.18,717800.0],["2023-05-02",14.17,14.22,13.82,13.97,1002000.0],["2023-05-03",13.91,13.91,13.36,13.41,1342000.0],["2023-05-04",13.37,13.64,13.31,13.51,663300.0],["2023-05-05",13.52,13.62,13.37,13.47,952700.0],["2023-05-08",13.5,13.6,13.31,13.48,1469500.0],["2023-05-09",14.86,16.28,13.93,16.18,4515300.0],["2023-05-10",16.28,16.3,15.83,16.08,2996200.0],["2023-05-11",16.09,16.28,15.66,15.9,1321500.0],["2023-05-12",15.97,16.24,15.97,16.23,1232400.0],["2023-05-15",16.25,16.55,16.23,16.49,1377600.0],["2023-05-16",16.42,16.59,16.32,16.38,795700.0],["2023-05-17",16.34,16.6,16.26,16.55,1258800.0],["2023-05-18",16.57,16.85,16.36,16.83,1185700.0],["2023-05-19",16.92,16.97,16.67,16.69,801100.0],["2023-05-22",16.67,16.69,16.33,16.41,872900.0],["2023-05-23",16.41,16.79,16.25,16.43,787100.0],["2023-05-24",16.41,16.52,16.25,16.44,743800.0],["2023-05-25",16.5,16.87,16.5,16.75,798400.0],["2023-05-26",16.79,17.28,16.75,17.08,1217700.0],["2023-05-30",17.22,17.64,16.98,17.6,1655000.0],["2023-05-31",17.51,17.77,17.22,17.61,2903700.0],["2023-06-01",17.59,17.75,17.36,17.52,809100.0],["2023-06-02",17.64,17.86,17.4,17.85,1120100.0],["2023-06-05",17.76,17.99,17.44,17.84,1005500.0],["2023-06-06",17.85,18.08,17.66,18.01,1032700.0],["2023-06-07",18.15,18.38,17.91,18.05,1316000.0],["2023-06-08",18.05,18.16,17.82,18.06,945500.0],["2023-06-09",18.08,18.3,17.99,17.99,846500.0],["2023-06-12",18.03,18.24,17.95,18.04,1041200.0],["2023-06-13",18.04,18.36,18.01,18.2,1832800.0],["2023-06-14",18.11,18.3,17.79,18.17,1187600.0],["2023-06-15",18.05,18.11,17.65,17.67,966200.0],["2023-06-16",17.75,18.0,17.62,17.99,1751500.0],["2023-06-20",18.02,18.29,17.93,18.25,1315900.0],["2023-06-21",18.14,18.43,17.89,18.39,1266700.0],["2023-06-22",18.35,18.36,17.75,17.78,1114300.0],["2023-06-23",17.43,17.56,16.51,16.65,5243300.0],["2023-06-26",16.65,16.76,16.3,16.38,1711100.0],["2023-06-27",16.38,16.53,16.01,16.03,1723900.0],["2023-06-28",16.01,16.24,15.92,16.03,1171500.0],["2023-06-29",16.06,16.62,16.06,16.19,1269300.0],["2023-06-30",16.34,16.45,16.15,16.17,1803900.0],["2023-07-03",16.25,16.39,16.11,16.31,551500.0],["2023-07-05",16.2,16.39,15.76,15.82,1431200.0],["2023-07-06",15.7,15.77,15.39,15.44,1076800.0],["2023-07-07",15.45,15.92,15.44,15.6,1115200.0],["2023-07-10",15.56,16.04,15.46,15.89,1077200.0],["2023-07-11",15.95,16.03,15.77,15.97,897500.0],["2023-07-12",16.11,16.21,15.58,15.62,688900.0],["2023-07-13",15.63,16.06,15.55,16.03,1022600.0],["2023-07-14",15.94,15.95,15.37,15.69,1413900.0],["2023-07-17",15.73,15.95,15.6,15.8,721100.0],["2023-07-18",15.9,15.96,15.54,15.62,670200.0],["2023-07-19",15.66,15.8,15.39,15.45,848900.0],["2023-07-20",15.47,15.81,15.4,15.79,927600.0],["2023-07-21",15.92,16.1,15.55,15.6,888300.0],["2023-07-24",15.6,15.81,15.47,15.59,863100.0],["2023-07-25",15.6,15.68,15.36,15.48,1040500.0],["2023-07-26",15.35,15.35,14.86,15.05,1569900.0],["2023-07-27",15.12,15.39,15.02,15.08,986800.0],["2023-07-28",15.12,15.18,14.78,14.94,1180600.0],["2023-07-31",15.02,15.07,14.77,14.92,2182900.0],["2023-08-01",11.54,12.01,11.45,11.63,11120400.0],["2023-08-02",11.75,11.77,11.17,11.38,3815400.0],["2023-08-03",11.21,11.31,10.78,10.85,3990400.0],["2023-08-04",10.82,11.44,10.78,11.06,1927600.0],["2023-08-07",11.06,11.06,10.54,10.64,3117000.0],["2023-08-08",10.53,10.53,10.12,10.23,3003700.0],["2023-08-09",10.19,10.31,9.96,10.12,2883500.0],["2023-08-10",11.0,11.25,10.81,10.85,3280000.0],["2023-08-11",10.82,10.85,10.3,10.45,2519900.0],["2023-08-14",10.33,10.83,10.27,10.68,2164900.0],["2023-08-15",10.68,10.69,10.34,10.36,1217700.0],["2023-08-16",10.27,10.34,10.05,10.1,1676700.0],["2023-08-17",10.12,10.36,10.12,10.2,1176000.0],["2023-08-18",10.15,10.75,10.11,10.67,1838000.0],["2023-08-21",10.67,10.67,10.45,10.57,1083800.0],["2023-08-22",10.66,10.76,10.59,10.65,723900.0],["2023-08-23",10.61,10.73,10.46,10.51,1342600.0],["2023-08-24",10.54,10.54,10.12,10.13,1088100.0],["2023-08-25",10.13,10.26,10.04,10.07,1842800.0],["2023-08-28",10.08,10.31,10.05,10.27,1792500.0],["2023-08-29",10.22,10.38,10.15,10.22,1490500.0],["2023-08-30",10.21,10.7,10.19,10.7,1613800.0],["2023-08-31",10.72,10.83,10.62,10.68,1952200.0],["2023-09-01",10.75,10.78,10.5,10.6,1074600.0],["2023-09-05",10.61,10.61,10.24,10.29,1110400.0],["2023-09-06",10.32,10.43,10.25,10.37,729200.0],["2023-09-07",10.37,10.37,10.17,10.27,704400.0],["2023-09-08",10.24,10.24,10.02,10.18,978500.0],["2023-09-11",10.25,10.25,10.02,10.06,786700.0],["2023-09-12",9.9,10.14,9.79,9.92,1637600.0],["2023-09-13",9.89,9.92,9.58,9.59,1652000.0],["2023-09-14",9.61,9.92,9.5,9.89,2091500.0],["2023-09-15",9.94,10.06,9.63,9.71,2934400.0],["2023-09-18",9.71,9.93,9.49,9.85,2231600.0],["2023-09-19",9.83,9.9,9.56,9.64,1224500.0],["2023-09-20",9.7,9.73,9.54,9.54,1281300.0],["2023-09-21",9.45,9.7,9.38,9.57,2116200.0],["2023-09-22",9.61,9.69,9.4,9.44,858400.0],["2023-09-25",9.39,9.65,9.36,9.61,1495700.0],["2023-09-26",9.52,9.54,9.35,9.38,1394600.0],["2023-09-27",9.43,9.52,9.35,9.37,1966400.0],["2023-09-28",9.39,9.48,9.37,9.45,1846300.0],["2023-09-29",9.5,9.69,9.48,9.63,3042200.0],["2023-10-02",9.65,9.78,9.31,9.44,1573900.0],["2023-10-03",9.39,9.46,9.19,9.25,1205900.0],["2023-10-04",9.28,9.38,9.02,9.31,1199000.0],["2023-10-05",9.29,9.4,9.01,9.14,1091700.0],["2023-10-06",9.07,9.25,8.96,9.18,1265400.0],["2023-10-09",9.02,9.18,8.8,9.14,2271400.0],["2023-10-10",9.21,9.59,9.2,9.37,1675500.0],["2023-10-11",9.38,9.47,9.27,9.3,1432600.0],["2023-10-12",9.32,10.15,9.05,10.03,4574200.0],["2023-10-13",10.01,10.11,9.53,9.66,3072800.0],["2023-10-16",9.78,10.62,9.78,10.43,2526900.0],["2023-10-17",10.4,10.55,10.2,10.41,1662900.0],["2023-10-18",10.37,10.66,10.16,10.6,2900700.0],["2023-10-19",10.48,11.11,10.48,10.93,3697100.0],["2023-10-20",10.68,10.74,10.28,10.36,3165100.0],["2023-10-23",10.36,10.79,10.21,10.56,2279300.0],["2023-10-24",10.62,10.71,10.18,10.26,2692200.0],["2023-10-25",10.22,10.49,10.19,10.3,2281200.0],["2023-10-26",10.23,10.37,10.06,10.12,3241400.0],["2023-10-27",10.09,10.49,9.76,9.89,5818400.0],["2023-10-30",9.97,10.02,9.66,9.73,5054500.0],["2023-10-31",9.31,11.26,9.18,10.79,4920400.0],["2023-11-01",10.79,10.91,10.31,10.45,2916000.0],["2023-11-02",10.53,10.81,10.22,10.4,1656800.0],["2023-11-03",10.66,10.96,10.55,10.87,1752300.0],["2023-11-06",10.93,11.05,10.82,11.03,2041500.0],["2023-11-07",10.97,11.01,10.75,11.0,1863800.0],["2023-11-08",10.99,11.05,10.79,10.9,1274500.0],["2023-11-09",11.0,11.1,10.59,10.65,1582900.0],["2023-11-10",10.65,10.83,10.48,10.72,882600.0],["2023-11-13",10.64,10.67,10.5,10.61,739300.0],["2023-11-14",10.9,11.29,10.84,11.15,1217300.0],["2023-11-15",11.18,11.46,10.97,10.98,1276000.0],["2023-11-16",10.93,10.94,10.68,10.72,1256100.0],["2023-11-17",10.81,11.15,10.63,11.06,1329100.0],["2023-11-20",11.1,11.18,10.82,10.91,1601500.0],["2023-11-21",10.87,11.02,10.8,10.85,1236100.0],["2023-11-22",10.96,11.08,10.89,10.98,755500.0],["2023-11-24",10.94,11.06,10.9,10.97,255700.0],["2023-11-27",10.92,11.04,10.8,10.92,777500.0],["2023-11-28",10.88,11.02,10.78,10.93,804500.0],["2023-11-29",10.93,11.18,10.93,11.13,1266100.0],["2023-11-30",11.21,11.3,10.91,11.06,1344300.0],["2023-12-01",11.06,11.28,10.95,11.18,882200.0],["2023-12-04",11.17,11.34,10.69,10.79,1456500.0],["2023-12-05",10.77,10.77,9.75,10.26,5762300.0],["2023-12-06",10.39,10.54,10.12,10.13,1206200.0],["2023-12-07",10.19,10.48,10.01,10.33,1016800.0],["2023-12-08",10.32,10.65,10.05,10.51,1509800.0],["2023-12-11",10.47,10.63,10.27,10.56,1554200.0],["2023-12-12",10.51,10.54,10.11,10.14,1419800.0],["2023-12-13",10.44,10.9,10.14,10.52,3482800.0],["2023-12-14",10.94,11.38,10.46,10.9,3017100.0],["2023-12-15",11.04,11.12,10.74,10.97,4067900.0],["2023-12-18",11.07,11.15,10.82,11.07,1349400.0],["2023-12-19",11.2,11.5,11.06,11.45,2115400.0],["2023-12-20",11.47,12.23,11.4,11.89,3082600.0],["2023-12-21",12.16,12.78,12.0,12.29,4592200.0],["2023-12-22",12.37,12.42,12.07,12.36,1482200.0],["2023-12-26",12.39,12.55,12.33,12.51,915100.0],["2023-12-27",12.6,12.84,12.47,12.55,1851300.0],["2023-12-28",12.59,12.94,12.5,12.93,1859100.0],["2023-12-29",12.91,13.16,12.79,13.04,2419600.0],["2024-01-02",13.05,13.35,13.02,13.18,2817200.0],["2024-01-03",12.96,13.05,11.64,12.09,5408700.0],["2024-01-04",12.15,12.58,12.03,12.51,2242400.0],["2024-01-05",12.48,12.65,12.32,12.52,1372700.0],["2024-01-08",12.47,12.86,12.38,12.75,1777800.0],["2024-01-09",12.6,12.8,12.53,12.76,1451400.0],["2024-01-10",12.69,12.73,12.33,12.44,1336200.0],["2024-01-11",12.38,12.4,11.96,12.23,1809600.0],["2024-01-12",12.37,12.4,12.15,12.17,907600.0],["2024-01-16",12.01,12.09,11.91,11.98,1154500.0],["2024-01-17",11.83,11.97,11.66,11.93,1037000.0],["2024-01-18",12.0,12.0,11.75,11.84,1273700.0],["2024-01-19",11.88,11.88,11.47,11.5,1896000.0],["2024-01-22",11.5,11.67,11.31,11.66,3200300.0],["2024-01-23",11.82,12.0,11.48,11.59,1609400.0],["2024-01-24",11.71,11.72,11.53,11.56,853400.0],["2024-01-25",11.35,11.45,11.07,11.18,2136100.0],["2024-01-26",11.2,11.34,11.17,11.25,1871800.0],["2024-01-29",11.29,11.68,11.28,11.64,2695700.0],["2024-01-30",11.66,12.39,11.26,11.85,10029300.0],["2024-01-31",11.71,11.85,11.38,11.7,3003000.0],["2024-02-01",11.79,12.75,11.79,12.59,6891300.0],["2024-02-02",12.58,13.31,12.48,13.14,3913600.0],["2024-02-05",13.07,13.22,12.73,12.75,2469700.0],["2024-02-06",12.75,13.24,12.73,13.11,2044100.0],["2024-02-07",13.17,13.47,12.88,12.94,1735000.0],["2024-02-08",12.94,13.25,12.91,13.0,1453400.0],["2024-02-09",13.03,13.72,13.03,13.7,2140100.0],["2024-02-12",13.68,14.09,13.68,14.04,1979200.0],["2024-02-13",13.46,13.69,13.15,13.24,1810200.0],["2024-02-14",13.32,14.18,13.3,14.05,2039700.0],["2024-02-15",14.1,14.16,13.56,13.67,2464600.0],["2024-02-16",13.6,13.79,13.4,13.67,1571700.0],["2024-02-20",13.43,13.68,13.39,13.45,1189500.0],["2024-02-21",13.28,13.44,13.24,13.38,1051400.0],["2024-02-22",13.41,13.54,13.32,13.43,2072200.0],["2024-02-23",13.44,13.45,13.16,13.26,882700.0],["2024-02-26",13.19,13.6,13.19,13.31,1021000.0],["2024-02-27",13.4,13.4,13.08,13.16,1477700.0],["2024-02-28",13.04,13.16,12.8,12.9,1786300.0],["2024-02-29",13.2,13.29,12.99,13.13,1787600.0],["2024-03-01",13.15,13.84,13.15,13.37,1579200.0],["2024-03-04",13.44,13.48,13.07,13.1,977200.0],["2024-03-05",12.96,13.18,12.84,12.96,1162900.0],["2024-03-06",12.98,13.11,12.87,12.98,1092900.0],["2024-03-07",12.92,13.06,12.74,12.93,1022700.0],["2024-03-08",13.06,13.22,12.98,13.06,1018600.0],["2024-03-11",13.04,13.19,12.95,13.02,743000.0],["2024-03-12",13.09,13.24,12.95,12.96,949900.0],["2024-03-13",12.89,13.06,12.73,12.94,1005400.0],["2024-03-14",12.95,13.01,12.79,12.86,864700.0],["2024-03-15",12.8,13.03,12.35,12.55,1784100.0],["2024-03-18",12.45,12.57,12.36,12.4,1343400.0],["2024-03-19",12.35,12.67,12.32,12.63,982700.0],["2024-03-20",12.63,12.94,12.4,12.93,1310600.0],["2024-03-21",12.98,13.62,12.9,13.3,1571600.0],["2024-03-22",13.26,13.39,13.09,13.19,913300.0],["2024-03-25",13.2,13.41,12.89,12.95,804900.0],["2024-03-26",13.05,13.36,13.05,13.08,869200.0],["2024-03-27",13.16,13.54,13.15,13.52,1217000.0],["2024-03-28",13.52,13.6,13.35,13.44,979100.0],["2024-04-01",13.47,13.68,12.93,13.06,1293300.0],["2024-04-02",12.94,13.11,12.87,12.91,1087200.0],["2024-04-03",12.79,13.39,12.79,13.3,1055900.0],["2024-04-04",13.5,13.53,12.99,13.04,1147800.0],["2024-04-05",13.0,13.07,12.83,12.94,797800.0],["2024-04-08",12.98,13.15,12.96,13.14,635500.0],["2024-04-09",12.21,12.36,10.91,11.22,6595800.0],["2024-04-10",11.1,11.32,10.92,10.94,5193500.0],["2024-04-11",11.02,11.02,10.53,10.91,3200500.0],["2024-04-12",10.76,10.84,10.47,10.56,3287700.0],["2024-04-15",10.59,10.65,10.27,10.33,2506700.0],["2024-04-16",10.26,10.34,10.1,10.23,1733900.0],["2024-04-17",10.25,10.4,9.98,10.03,1750600.0],["2024-04-18",10.01,10.12,9.93,9.99,1706700.0],["2024-04-19",9.93,10.02,9.62,9.68,1797900.0],["2024-04-22",9.78,9.81,9.53,9.7,1872800.0],["2024-04-23",9.64,9.83,9.53,9.58,1605200.0],["2024-04-24",9.57,9.6,9.33,9.43,1696100.0],["2024-04-25",9.28,9.36,9.13,9.2,3202500.0],["2024-04-26",9.22,9.55,9.1,9.2,7936100.0],["2024-04-29",9.34,9.53,9.16,9.4,2342900.0],["2024-04-30",11.85,12.11,10.5,10.74,7374800.0],["2024-05-01",10.7,11.4,10.6,11.09,3082700.0],["2024-05-02",11.12,11.21,10.82,11.1,1998800.0],["2024-05-03",11.3,11.3,10.91,10.96,1952000.0],["2024-05-06",11.09,11.16,10.78,10.84,1106000.0],["2024-05-07",10.83,10.99,10.81,10.85,1252800.0],["2024-05-08",10.81,11.05,10.71,10.96,1027100.0],["2024-05-09",11.01,11.41,11.01,11.35,1381200.0],["2024-05-10",11.36,11.41,11.16,11.39,1104400.0],["2024-05-13",11.42,11.54,11.28,11.36,968700.0],["2024-05-14",11.53,11.62,11.37,11.39,1110900.0],["2024-05-15",11.36,11.41,11.08,11.3,1147000.0],["2024-05-16",11.32,11.75,11.32,11.67,1344100.0],["2024-05-17",11.67,11.72,11.52,11.63,1029800.0],["2024-05-20",11.72,11.8,11.61,11.67,1042000.0],["2024-05-21",11.64,11.68,11.47,11.58,1027200.0],["2024-05-22",11.59,11.75,11.57,11.71,796600.0],["2024-05-23",11.69,11.73,11.41,11.49,929500.0],["2024-05-24",11.6,11.93,11.54,11.91,734800.0],["2024-05-28",12.0,12.13,11.81,12.02,930900.0],["2024-05-29",11.91,12.04,11.82,11.83,653700.0],["2024-05-30",11.93,12.2,11.88,12.15,1085200.0],["2024-05-31",12.17,12.27,11.96,12.23,1387600.0],["2024-06-03",12.23,12.43,12.18,12.31,925100.0],["2024-06-04",12.2,12.22,11.84,11.88,957400.0],["2024-06-05",11.9,12.07,11.63,11.82,1057400.0],["2024-06-06",11.75,11.83,11.59,11.72,879100.0],["2024-06-07",11.64,11.69,11.48,11.49,892200.0],["2024-06-10",11.35,11.36,11.14,11.26,619300.0],["2024-06-11",11.21,11.34,11.12,11.23,890800.0],["2024-06-12",11.42,11.71,11.31,11.39,691200.0],["2024-06-13",11.39,11.43,11.19,11.29,1171200.0],["2024-06-14",11.29,11.32,11.13,11.26,713200.0],["2024-06-17",11.37,11.51,11.26,11.45,852400.0],["2024-06-18",11.46,11.5,11.07,11.09,841100.0],["2024-06-20",11.0,11.3,10.97,11.2,713900.0],["2024-06-21",11.21,11.55,11.21,11.51,1433100.0],["2024-06-24",11.52,11.73,11.43,11.51,776700.0],["2024-06-25",11.46,11.69,11.41,11.62,663700.0],["2024-06-26",11.52,11.72,11.51,11.56,947700.0],["2024-06-27",11.6,11.72,11.55,11.71,677200.0],["2024-06-28",11.81,11.91,11.74,11.77,2654400.0],["2024-07-01",11.77,11.91,11.73,11.87,763800.0],["2024-07-02",11.83,11.92,11.76,11.91,663700.0],["2024-07-03",11.92,12.02,11.83,11.95,686300.0],["2024-07-05",11.95,11.96,11.76,11.83,544900.0],["2024-07-08",11.93,12.19,11.93,12.03,1083000.0],["2024-07-09",12.09,12.17,11.99,12.04,1250400.0],["2024-07-10",11.95,12.09,11.92,12.04,1311800.0],["2024-07-11",12.1,12.22,11.98,12.0,1814400.0],["2024-07-12",12.03,12.07,11.82,11.91,1302600.0],["2024-07-15",12.03,12.32,11.89,12.32,1780900.0],["2024-07-16",12.4,12.69,12.34,12.58,1373200.0],["2024-07-17",12.51,12.73,12.51,12.6,1698700.0],["2024-07-18",12.69,12.76,12.31,12.42,1109900.0],["2024-07-19",12.46,12.46,12.27,12.28,574800.0],["2024-07-22",12.29,12.63,12.21,12.57,680000.0],["2024-07-23",12.53,12.57,12.39,12.46,846800.0],["2024-07-24",12.35,12.52,11.91,11.96,1066100.0],["2024-07-25",12.04,12.15,11.87,11.89,1245000.0],["2024-07-26",12.01,12.17,11.97,12.04,1166800.0],["2024-07-29",12.11,12.11,11.7,11.75,1960800.0],["2024-07-30",14.81,15.31,13.64,14.24,6780700.0],["2024-07-31",14.32,14.88,14.21,14.66,3270200.0],["2024-08-01",14.7,14.7,14.01,14.5,1905000.0],["2024-08-02",14.07,14.38,13.79,13.92,1925600.0],["2024-08-05",13.13,13.61,13.05,13.13,1487800.0],["2024-08-06",13.25,13.54,12.95,13.28,982600.0],["2024-08-07",13.54,13.54,12.86,12.89,974300.0],["2024-08-08",13.09,13.35,12.98,13.28,754200.0],["2024-08-09",13.24,13.24,13.03,13.13,660800.0],["2024-08-12",13.12,13.23,13.0,13.23,583800.0],["2024-08-13",13.24,13.58,13.2,13.54,775500.0],["2024-08-14",13.61,13.96,13.5,13.67,657200.0],["2024-08-15",14.1,14.27,13.96,14.01,1081300.0],["2024-08-16",13.97,14.2,13.94,13.98,1304700.0],["2024-08-19",14.03,14.14,13.97,14.08,856000.0],["2024-08-20",14.1,14.11,13.91,13.92,571500.0],["2024-08-21",13.94,14.04,13.85,13.97,641000.0],["2024-08-22",14.0,14.04,13.69,13.72,426200.0],["2024-08-23",13.8,14.44,13.75,14.41,999800.0],["2024-08-26",14.46,14.5,14.23,14.48,699900.0],["2024-08-27",14.27,14.42,14.17,14.34,572100.0],["2024-08-28",14.27,14.43,14.1,14.25,787900.0],["2024-08-29",14.32,14.8,14.32,14.66,710500.0],["2024-08-30",14.68,14.77,14.43,14.45,1056700.0],["2024-09-03",14.32,14.42,14.12,14.16,988600.0],["2024-09-04",14.14,14.22,13.96,14.06,657000.0],["2024-09-05",14.13,14.19,13.91,13.91,944500.0],["2024-09-06",13.88,13.91,13.13,13.32,1233900.0],["2024-09-09",13.34,13.6,13.05,13.36,757700.0],["2024-09-10",13.42,13.76,13.35,13.58,2032300.0],["2024-09-11",13.48,14.01,13.4,13.84,2744500.0],["2024-09-12",13.96,13.96,13.72,13.81,1180900.0],["2024-09-13",13.85,13.98,13.36,13.41,2399600.0],["2024-09-16",13.41,13.52,13.19,13.45,728200.0],["2024-09-17",13.5,13.75,13.46,13.59,674700.0],["2024-09-18",13.57,13.87,13.35,13.59,1151200.0],["2024-09-19",13.96,14.15,13.59,14.13,1078300.0],["2024-09-20",14.06,14.26,13.98,14.05,2163300.0],["2024-09-23",14.22,14.44,14.17,14.24,656500.0],["2024-09-24",14.25,14.5,14.15,14.4,880900.0],["2024-09-25",14.38,14.51,14.21,14.23,858900.0],["2024-09-26",14.41,14.5,14.31,14.48,841600.0],["2024-09-27",14.63,14.78,14.47,14.49,1077200.0],["2024-09-30",14.4,14.75,14.28,14.57,1018900.0],["2024-10-01",14.58,14.58,13.92,13.95,689200.0],["2024-10-02",13.84,14.05,13.8,13.89,583700.0],["2024-10-03",13.76,13.85,13.55,13.73,696700.0],["2024-10-04",13.95,13.98,13.71,13.76,639900.0],["2024-10-07",13.63,13.72,13.2,13.24,985800.0],["2024-10-08",13.31,13.71,13.29,13.37,767400.0],["2024-10-09",13.37,13.69,13.28,13.59,729800.0],["2024-10-10",13.55,13.55,13.36,13.46,545000.0],["2024-10-11",13.46,13.69,13.46,13.67,376500.0],["2024-10-14",13.71,13.79,13.57,13.78,403800.0],["2024-10-15",13.92,14.37,13.79,14.16,1002200.0],["2024-10-16",14.28,14.34,14.17,14.3,566900.0],["2024-10-17",14.3,14.51,14.24,14.43,471500.0],["2024-10-18",14.49,14.55,14.37,14.45,561800.0],["2024-10-21",14.4,14.51,14.3,14.37,446300.0],["2024-10-22",14.3,14.59,14.21,14.54,447900.0],["2024-10-23",14.54,14.57,14.24,14.45,538500.0],["2024-10-24",14.48,14.72,14.42,14.7,573900.0],["2024-10-25",14.82,14.91,14.71,14.78,774500.0],["2024-10-28",14.83,15.46,14.69,14.82,2779200.0],["2024-10-29",10.93,11.57,10.39,11.1,7263100.0],["2024-10-30",11.13,11.62,11.06,11.58,2723400.0],["2024-10-31",11.54,11.55,10.91,11.09,2245300.0],["2024-11-01",11.05,11.16,10.82,10.96,1759700.0],["2024-11-04",10.9,11.4,10.88,11.12,1168300.0],["2024-11-05",11.08,11.74,11.02,11.63,1308200.0],["2024-11-06",12.02,12.19,11.5,12.02,1270100.0],["2024-11-07",12.02,12.22,11.85,11.95,808100.0],["2024-11-08",12.03,12.31,12.01,12.05,1683300.0],["2024-11-11",12.2,12.59,12.11,12.54,1000100.0],["2024-11-12",12.43,12.6,12.35,12.58,1098500.0],["2024-11-13",12.58,12.59,12.26,12.32,1104700.0],["2024-11-14",12.36,12.44,12.01,12.4,897300.0],["2024-11-15",12.4,12.4,11.86,11.92,1360800.0],["2024-11-18",12.5,12.5,11.93,11.95,1007400.0],["2024-11-19",11.82,12.23,11.53,12.21,879100.0],["2024-11-20",12.21,12.28,12.05,12.08,634600.0],["2024-11-21",12.11,12.44,12.08,12.39,1448000.0],["2024-11-22",12.49,12.63,12.44,12.47,605700.0],["2024-11-25",12.58,12.82,12.37,12.39,1085300.0],["2024-11-26",12.34,12.5,12.33,12.48,589000.0],["2024-11-27",12.58,12.6,12.4,12.56,550700.0],["2024-11-29",12.6,12.84,12.6,12.82,465800.0],["2024-12-02",12.8,13.0,12.72,12.94,939600.0],["2024-12-03",12.93,12.97,12.82,12.91,541900.0],["2024-12-04",12.93,13.34,12.89,12.97,742100.0],["2024-12-05",12.96,13.09,12.8,12.83,478100.0],["2024-12-06",12.93,13.1,12.87,12.89,362800.0],["2024-12-09",13.0,13.06,12.72,13.0,676000.0],["2024-12-10",13.0,13.02,12.78,12.94,1345700.0],["2024-12-11",13.01,13.28,13.0,13.25,950500.0],["2024-12-12",13.25,13.7,13.25,13.36,1809200.0],["2024-12-13",13.4,13.45,13.05,13.18,1227100.0],["2024-12-16",13.2,13.45,13.16,13.36,1285900.0],["2024-12-17",13.33,13.38,13.19,13.22,1166600.0],["2024-12-18",13.3,13.5,12.7,12.81,3541900.0],["2024-12-19",12.94,13.34,12.83,13.26,1473400.0],["2024-12-20",13.0,13.44,12.93,13.32,1849300.0],["2024-12-23",13.28,13.47,13.16,13.35,748000.0],["2024-12-24",13.39,13.48,13.3,13.44,227600.0],["2024-12-26",13.4,13.75,13.36,13.7,731400.0],["2024-12-27",13.61,13.65,13.3,13.45,657400.0],["2024-12-30",13.3,13.42,13.04,13.24,935300.0],["2024-12-31",13.33,13.43,13.17,13.23,527000.0],["2025-01-02",13.34,13.45,12.99,13.08,764000.0],["2025-01-03",13.09,13.6,13.04,13.55,1393600.0],["2025-01-06",13.52,13.68,13.46,13.5,1031200.0],["2025-01-07",13.54,13.54,13.21,13.24,739800.0],["2025-01-08",13.15,13.41,13.11,13.37,1378700.0],["2025-01-10",12.82,13.11,12.43,12.44,945700.0],["2025-01-13",12.35,12.5,12.27,12.44,756400.0],["2025-01-14",12.55,12.63,12.3,12.36,657200.0],["2025-01-15",12.7,12.78,12.45,12.46,596900.0],["2025-01-16",12.51,12.64,12.41,12.42,625100.0],["2025-01-17",12.59,12.59,12.23,12.4,1049400.0],["2025-01-21",12.48,12.66,12.43,12.45,1582400.0],["2025-01-22",12.38,12.79,12.25,12.28,1450200.0],["2025-01-23",12.27,12.35,12.14,12.24,1286700.0],["2025-01-24",12.24,12.24,11.82,11.84,732200.0],["2025-01-27",11.64,11.87,11.45,11.56,1309800.0],["2025-01-28",11.6,11.67,11.45,11.56,754900.0],["2025-01-29",11.53,11.6,11.38,11.39,757000.0],["2025-01-30",11.54,11.85,11.3,11.35,1308800.0],["2025-01-31",11.41,11.56,11.25,11.28,946300.0],["2025-02-03",11.02,11.15,10.91,11.0,923500.0],["2025-02-04",11.0,11.27,11.0,11.19,723700.0],["2025-02-05",11.17,11.47,11.17,11.4,819200.0],["2025-02-06",11.51,11.51,11.24,11.35,928800.0],["2025-02-07",11.36,11.41,11.07,11.13,1196700.0],["2025-02-10",11.21,11.24,11.05,11.12,3195100.0],["2025-02-11",8.49,9.99,8.42,9.42,7074900.0],["2025-02-12",9.23,9.76,9.22,9.51,2264300.0],["2025-02-13",9.64,9.92,9.57,9.79,1729900.0],["2025-02-14",10.24,10.47,9.99,10.06,2592600.0],["2025-02-18",10.1,10.6,10.08,10.45,2630900.0],["2025-02-19",10.41,10.84,10.41,10.61,2194800.0],["2025-02-20",10.6,10.79,10.46,10.65,1880400.0],["2025-02-21",10.69,10.82,10.5,10.52,1936300.0],["2025-02-24",10.59,10.59,10.03,10.05,1029600.0],["2025-02-25",10.22,10.22,9.97,10.08,1015100.0],["2025-02-26",10.13,10.18,10.04,10.15,666800.0],["2025-02-27",10.22,10.28,10.04,10.24,893400.0],["2025-02-28",10.17,10.33,10.09,10.31,889800.0],["2025-03-03",10.32,10.72,10.24,10.36,2019200.0],["2025-03-04",10.29,10.62,10.16,10.53,1994000.0],["2025-03-05",10.62,10.73,10.47,10.7,1449000.0],["2025-03-06",10.63,10.66,10.37,10.5,1035800.0],["2025-03-07",10.41,10.53,10.06,10.31,1065800.0],["2025-03-10",10.2,10.26,9.87,9.96,1351000.0],["2025-03-11",10.0,10.42,9.97,10.37,1358400.0],["2025-03-12",10.46,10.5,10.13,10.14,892300.0],["2025-03-13",10.13,10.31,10.11,10.3,746600.0],["2025-03-14",10.42,10.5,10.3,10.4,1241000.0],["2025-03-17",10.38,10.54,10.29,10.54,798300.0],["2025-03-18",10.47,10.47,10.32,10.39,782700.0],["2025-03-19",10.39,10.49,10.31,10.33,865600.0],["2025-03-20",10.25,10.53,10.22,10.34,914500.0],["2025-03-21",10.2,10.32,10.16,10.19,1554000.0],["2025-03-24",10.41,10.51,10.34,10.37,701900.0],["2025-03-25",10.36,10.43,10.13,10.15,774200.0],["2025-03-26",10.21,10.31,9.89,9.94,782500.0],["2025-03-27",9.88,9.93,9.69,9.77,1292700.0],["2025-03-28",9.78,9.89,9.47,9.71,1174900.0],["2025-03-31",9.58,9.64,9.48,9.59,1179200.0],["2025-04-01",9.59,9.72,9.4,9.54,1439900.0],["2025-04-02",9.5,9.74,9.48,9.69,1113400.0],["2025-04-03",9.3,9.36,8.73,8.81,1536800.0],["2025-04-04",8.5,8.51,8.15,8.33,1240000.0],["2025-04-07",8.02,8.77,7.91,8.34,1532900.0],["2025-04-08",8.59,8.69,8.14,8.25,1260300.0],["2025-04-09",8.18,9.34,8.13,9.13,1312400.0],["2025-04-10",8.88,9.04,8.6,8.78,1226900.0],["2025-04-11",8.73,8.99,8.66,8.95,1108400.0],["2025-04-14",9.13,9.15,8.86,8.96,1059800.0],["2025-04-15",8.98,9.17,8.93,9.03,1380200.0],["2025-04-16",8.88,9.05,8.74,8.88,886400.0],["2025-04-17",8.9,8.99,8.77,8.9,1030400.0],["2025-04-21",8.8,8.8,8.42,8.53,641100.0],["2025-04-22",8.67,8.77,8.59,8.67,1370800.0],["2025-04-23",8.98,9.13,8.74,8.8,1249300.0],["2025-04-24",8.77,9.09,8.75,9.07,978400.0],["2025-04-25",9.01,9.24,9.0,9.21,653600.0],["2025-04-28",9.18,9.33,9.15,9.31,1154700.0],["2025-04-29",9.09,9.56,8.73,9.43,2141300.0],["2025-04-30",9.26,9.33,8.74,8.98,1340800.0],["2025-05-01",9.05,9.17,8.98,9.02,944100.0],["2025-05-02",9.13,9.18,8.93,9.0,1710800.0],["2025-05-05",8.92,9.07,8.86,8.93,967600.0],["2025-05-06",8.84,8.98,8.79,8.92,862600.0],["2025-05-07",8.93,9.0,8.79,8.89,648200.0],["2025-05-08",9.01,9.15,8.97,9.08,680700.0],["2025-05-09",9.1,9.22,9.05,9.08,760000.0],["2025-05-12",9.47,9.76,9.33,9.72,1427900.0],["2025-05-13",9.72,9.87,9.66,9.73,630300.0],["2025-05-14",9.76,9.8,9.55,9.6,655200.0],["2025-05-15",9.6,9.66,9.53,9.6,573500.0],["2025-05-16",9.61,9.63,9.46,9.54,768700.0],["2025-05-19",9.43,9.46,9.35,9.38,500800.0],["2025-05-20",9.35,9.43,9.3,9.34,498100.0],["2025-05-21",9.19,9.37,9.12,9.24,778900.0],["2025-05-22",9.24,9.29,9.08,9.09,480800.0],["2025-05-23",8.96,8.99,8.9,8.94,613500.0],["2025-05-27",9.06,9.22,8.98,9.14,524200.0],["2025-05-28",9.15,9.23,9.06,9.17,576200.0],["2025-05-29",9.27,9.29,9.07,9.19,588300.0],["2025-05-30",9.12,9.13,8.96,9.02,654300.0],["2025-06-02",9.0,9.09,8.95,9.05,708900.0],["2025-06-03",9.15,9.5,9.12,9.46,859600.0],["2025-06-04",9.47,9.5,9.38,9.4,663100.0],["2025-06-05",9.39,9.42,9.27,9.32,427300.0],["2025-06-06",9.5,9.5,9.34,9.49,460500.0],["2025-06-09",9.54,9.65,9.44,9.63,725700.0],["2025-06-10",9.68,9.74,9.57,9.59,495000.0],["2025-06-11",9.65,9.65,9.17,9.18,723200.0],["2025-06-12",9.14,9.4,9.09,9.26,768300.0],["2025-06-13",9.11,9.15,8.83,8.85,872900.0],["2025-06-16",8.98,9.06,8.89,8.91,680600.0],["2025-06-17",8.86,8.96,8.67,8.69,779700.0],["2025-06-18",8.72,8.91,8.71,8.79,1139800.0],["2025-06-20",8.91,9.01,8.74,8.88,2271100.0],["2025-06-23",8.87,9.07,8.82,9.06,499100.0],["2025-06-24",9.18,9.34,9.13,9.29,642800.0],["2025-06-25",9.33,9.36,9.2,9.25,548100.0],["2025-06-26",9.25,9.46,9.15,9.42,940700.0],["2025-06-27",9.45,9.53,9.31,9.49,3324500.0],["2025-06-30",9.58,9.65,9.46,9.47,1169800.0],["2025-07-01",9.44,9.95,9.43,9.82,1557700.0],["2025-07-02",9.78,9.81,9.62,9.77,857300.0],["2025-07-03",9.82,9.91,9.78,9.81,526800.0],["2025-07-07",9.79,10.2,9.75,10.17,2384000.0],["2025-07-08",10.0,10.06,8.81,9.19,2841500.0],["2025-07-09",9.21,9.48,9.09,9.46,1235900.0],["2025-07-10",9.45,9.52,9.3,9.3,1666300.0],["2025-07-11",9.25,9.39,9.01,9.16,1372400.0],["2025-07-14",9.13,9.39,9.04,9.24,1336700.0],["2025-07-15",9.3,9.39,8.91,9.01,1359600.0],["2025-07-16",9.1,9.15,8.95,9.12,982900.0],["2025-07-17",9.15,9.4,9.14,9.34,1552700.0],["2025-07-18",9.37,9.47,9.24,9.25,860300.0],["2025-07-21",9.29,9.35,9.22,9.23,800100.0],["2025-07-22",9.24,9.29,9.15,9.22,949000.0],["2025-07-23",9.3,9.3,9.05,9.06,821900.0],["2025-07-24",9.04,9.04,8.82,8.89,926500.0],["2025-07-25",8.93,9.0,8.86,9.0,951200.0],["2025-07-28",9.18,9.19,8.99,9.14,2341200.0],["2025-07-29",7.85,8.86,7.8,8.72,2897400.0],["2025-07-30",8.73,9.14,8.63,8.99,1460000.0],["2025-07-31",8.98,8.98,8.48,8.51,1480300.0],["2025-08-01",8.43,8.52,8.25,8.35,1691900.0],["2025-08-04",8.4,8.65,8.4,8.63,851900.0],["2025-08-05",8.71,8.82,8.6,8.73,1116200.0],["2025-08-06",8.73,8.79,8.5,8.7,1205900.0],["2025-08-07",8.78,8.87,8.66,8.74,1052000.0],["2025-08-08",8.81,8.96,8.7,8.91,977000.0],["2025-08-11",8.93,9.02,8.67,8.75,1222600.0],["2025-08-12",8.84,9.15,8.81,9.11,801300.0],["2025-08-13",9.17,9.34,9.14,9.22,1033800.0],["2025-08-14",9.07,9.14,8.87,8.89,877900.0],["2025-08-15",8.92,9.1,8.9,8.97,828500.0],["2025-08-18",8.97,9.14,8.89,9.05,939600.0],["2025-08-19",9.11,9.16,8.96,9.0,999700.0],["2025-08-20",8.98,9.11,8.69,8.76,776400.0],["2025-08-21",8.71,8.85,8.67,8.81,1221900.0],["2025-08-22",8.88,9.24,8.85,9.19,2183600.0],["2025-08-25",9.15,9.41,9.13,9.35,1606300.0],["2025-08-26",9.37,9.51,9.28,9.42,1369600.0],["2025-08-27",9.41,9.57,9.36,9.49,977700.0],["2025-08-28",9.51,9.74,9.45,9.72,1355400.0],["2025-08-29",9.71,9.81,9.53,9.62,668100.0],["2025-09-02",9.51,9.62,9.32,9.6,1267700.0],["2025-09-03",9.6,9.81,9.47,9.77,900900.0],["2025-09-04",9.85,9.96,9.75,9.92,1193700.0],["2025-09-05",9.92,10.07,9.84,10.04,970900.0],["2025-09-08",10.04,10.13,9.94,9.95,789400.0],["2025-09-09",9.85,9.99,9.83,9.91,578700.0],["2025-09-10",9.9,9.97,9.78,9.84,522700.0],["2025-09-11",9.89,10.19,9.84,10.12,1040800.0],["2025-09-12",10.03,10.1,9.78,9.91,704200.0],["2025-09-15",9.94,10.19,9.91,10.0,959500.0],["2025-09-16",9.97,10.02,9.88,9.99,689400.0],["2025-09-17",10.02,10.22,9.95,10.03,657800.0],["2025-09-18",10.19,10.51,10.13,10.49,935600.0],["2025-09-19",10.49,10.49,10.16,10.21,1523900.0],["2025-09-22",10.25,10.31,10.17,10.29,554700.0],["2025-09-23",10.36,10.39,10.14,10.16,457700.0],["2025-09-24",10.18,10.2,9.85,9.89,683800.0],["2025-09-25",9.81,9.94,9.74,9.9,493200.0],["2025-09-26",9.9,10.1,9.84,10.07,458400.0],["2025-09-29",10.12,10.14,9.96,10.04,767500.0],["2025-09-30",10.0,10.2,10.0,10.18,719600.0],["2025-10-01",10.3,10.82,10.17,10.6,1627600.0],["2025-10-02",10.66,10.66,10.41,10.6,814500.0],["2025-10-03",10.6,10.85,10.6,10.69,878600.0],["2025-10-06",10.78,10.82,10.49,10.64,924800.0],["2025-10-07",10.68,10.74,10.31,10.4,936900.0],["2025-10-08",10.42,10.49,10.35,10.35,712500.0],["2025-10-09",10.32,10.44,10.15,10.29,824100.0],["2025-10-10",10.28,10.39,9.7,9.71,708900.0],["2025-10-13",9.92,9.95,9.77,9.93,737100.0],["2025-10-14",9.86,10.23,9.76,10.17,693500.0],["2025-10-15",10.27,10.42,10.19,10.24,618900.0],["2025-10-16",10.29,10.42,10.22,10.29,707900.0],["2025-10-17",10.19,10.32,10.15,10.2,636400.0],["2025-10-20",10.28,10.43,10.27,10.29,642500.0],["2025-10-21",10.29,10.41,10.15,10.33,471000.0],["2025-10-22",10.32,10.38,10.1,10.37,518100.0],["2025-10-23",10.34,10.51,10.3,10.4,544600.0],["2025-10-24",10.56,10.56,10.44,10.45,434600.0],["2025-10-27",10.48,10.58,10.45,10.47,459000.0],["2025-10-28",10.41,10.6,10.34,10.55,401600.0],["2025-10-29",10.5,10.57,10.25,10.38,624700.0],["2025-10-30",10.38,10.82,10.34,10.65,1185400.0],["2025-10-31",10.57,10.87,10.5,10.7,1052200.0],["2025-11-03",10.71,10.79,10.4,10.67,1143200.0],["2025-11-04",11.29,11.49,10.19,10.43,1994900.0],["2025-11-05",10.4,10.59,10.35,10.44,1119800.0],["2025-11-06",10.47,10.62,10.14,10.18,791100.0],["2025-11-07",10.07,10.19,9.92,10.01,700100.0],["2025-11-10",10.23,10.26,9.95,10.09,886600.0],["2025-11-11",10.03,10.34,10.02,10.23,830400.0],["2025-11-12",10.28,10.38,10.21,10.26,1040200.0],["2025-11-13",10.26,10.33,9.5,9.61,1028000.0],["2025-11-14",9.44,9.64,9.42,9.56,895100.0],["2025-11-17",9.47,9.55,9.28,9.3,917800.0],["2025-11-18",9.21,9.37,9.04,9.28,1614900.0],["2025-11-19",9.3,9.4,9.12,9.2,1154100.0],["2025-11-20",9.42,9.42,8.81,8.85,791500.0],["2025-11-21",8.87,9.0,8.74,8.87,1108600.0],["2025-11-24",8.89,9.11,8.82,9.01,1714500.0],["2025-11-25",9.12,9.51,9.09,9.48,1086300.0],["2025-11-26",9.48,9.65,9.4,9.54,1360200.0],["2025-11-28",9.58,9.6,9.48,9.56,365300.0],["2025-12-01",9.47,9.56,9.35,9.41,752400.0],["2025-12-02",9.54,9.7,9.5,9.67,792100.0],["2025-12-03",9.68,9.79,9.52,9.76,762000.0],["2025-12-04",9.71,9.71,9.53,9.58,602200.0],["2025-12-05",9.6,9.69,9.53,9.69,751300.0],["2025-12-08",10.32,10.7,10.13,10.31,1979700.0],["2025-12-09",10.32,10.57,10.1,10.45,1471400.0],["2025-12-10",10.45,10.8,10.29,10.63,1535100.0],["2025-12-11",10.69,10.75,10.45,10.71,1587800.0],["2025-12-12",10.67,10.75,10.27,10.28,1557800.0],["2025-12-15",10.32,10.59,10.28,10.46,1389900.0],["2025-12-16",10.64,10.67,10.32,10.42,1185100.0],["2025-12-17",10.18,10.61,10.12,10.32,1307100.0],["2025-12-18",10.44,10.51,10.08,10.15,1072300.0],["2025-12-19",10.14,10.22,9.83,9.88,2681500.0],["2025-12-22",9.88,10.08,9.81,9.97,950000.0],["2025-12-23",9.9,10.08,9.88,10.0,882800.0],["2025-12-24",10.04,10.04,9.9,9.97,275200.0],["2025-12-26",9.99,10.05,9.86,9.96,573600.0],["2025-12-29",9.96,10.0,9.87,9.99,665400.0],["2025-12-30",9.98,10.02,9.92,9.95,540600.0],["2025-12-31",9.98,10.0,9.86,9.89,690500.0],["2026-01-02",9.96,10.08,9.86,10.02,648800.0],["2026-01-05",10.01,10.2,9.93,10.03,1029800.0],["2026-01-06",10.01,10.1,9.84,10.06,1170100.0],["2026-01-07",10.04,10.1,9.85,10.1,958600.0],["2026-01-08",10.04,10.08,9.59,9.6,943900.0],["2026-01-09",9.55,9.72,9.27,9.63,1148000.0],["2026-01-12",9.54,10.17,9.54,10.06,1221600.0],["2026-01-13",10.06,10.39,10.06,10.23,1030700.0],["2026-01-14",10.16,10.32,9.91,9.95,1155300.0],["2026-01-15",10.0,10.42,10.0,10.22,1070900.0],["2026-01-16",10.24,10.29,10.03,10.07,1188900.0],["2026-01-20",9.85,10.08,9.8,9.87,944100.0],["2026-01-21",9.95,10.23,9.92,10.17,1079600.0],["2026-01-22",10.33,10.62,10.31,10.5,1630500.0],["2026-01-23",10.5,10.54,10.19,10.25,905900.0],["2026-01-26",10.25,10.43,10.23,10.27,833500.0],["2026-01-27",10.27,10.43,10.24,10.25,636100.0],["2026-01-28",10.34,10.45,9.91,10.04,704600.0],["2026-01-29",9.98,10.08,9.74,9.86,770900.0],["2026-01-30",9.82,10.06,9.71,9.72,877600.0],["2026-02-02",9.72,10.2,9.71,9.97,917000.0],["2026-02-03",10.01,10.1,9.67,9.84,962100.0],["2026-02-04",9.93,10.08,9.55,9.69,701800.0],["2026-02-05",9.62,9.73,9.52,9.62,659500.0],["2026-02-06",9.77,10.16,9.71,10.1,865400.0],["2026-02-09",10.1,10.39,9.98,10.29,629500.0],["2026-02-10",10.39,10.61,10.33,10.34,696600.0],["2026-02-11",10.44,10.47,9.87,10.01,867600.0],["2026-02-12",10.02,10.21,9.93,10.15,853500.0],["2026-02-13",10.16,10.78,10.09,10.68,1033300.0],["2026-02-17",10.65,10.92,10.36,10.75,1126100.0],["2026-02-18",10.73,10.76,10.52,10.56,839200.0],["2026-02-19",10.55,10.82,10.45,10.73,1250400.0],["2026-02-20",12.0,12.18,10.77,10.9,2517500.0],["2026-02-23",10.76,10.81,10.05,10.29,1967900.0],["2026-02-24",10.32,10.92,10.32,10.44,1700300.0],["2026-02-25",10.47,10.61,10.23,10.34,1274500.0],["2026-02-26",10.39,10.57,10.28,10.53,1301200.0],["2026-02-27",10.36,10.9,10.36,10.63,1734000.0],["2026-03-02",10.5,11.06,10.29,10.94,1816600.0],["2026-03-03",10.85,10.85,10.0,10.21,1267300.0],["2026-03-04",10.31,10.33,10.02,10.22,889300.0],["2026-03-05",10.09,10.11,9.56,9.93,1845000.0],["2026-03-06",9.66,9.87,9.3,9.38,1056700.0],["2026-03-09",9.2,9.54,8.91,9.51,1474100.0],["2026-03-10",9.55,9.63,9.36,9.48,839100.0],["2026-03-11",9.42,9.52,9.28,9.34,602300.0],["2026-03-12",9.16,9.45,9.0,9.37,1360000.0],["2026-03-13",9.46,9.52,9.18,9.31,942900.0],["2026-03-16",9.37,9.59,9.37,9.48,905600.0],["2026-03-17",9.48,9.67,9.45,9.54,808300.0],["2026-03-18",9.53,9.69,9.33,9.34,1087800.0],["2026-03-19",9.24,9.55,9.2,9.26,1174200.0],["2026-03-20",9.27,9.33,8.86,9.0,2304500.0],["2026-03-23",9.27,9.36,9.06,9.26,1115100.0],["2026-03-24",9.16,9.47,9.1,9.32,1125700.0],["2026-03-25",9.46,9.59,9.38,9.51,728500.0],["2026-03-26",9.41,9.56,9.37,9.4,707700.0],["2026-03-27",9.36,9.67,9.33,9.38,970600.0],["2026-03-30",9.33,9.4,8.47,8.85,2294600.0],["2026-03-31",9.0,9.05,8.71,8.98,1311400.0],["2026-04-01",9.15,9.25,9.02,9.08,849100.0],["2026-04-02",8.83,9.24,8.83,9.2,903700.0],["2026-04-06",9.18,9.31,9.1,9.29,833000.0],["2026-04-07",9.27,9.39,9.16,9.38,941400.0],["2026-04-08",9.8,9.84,9.54,9.61,1342200.0],["2026-04-09",9.57,9.73,9.57,9.69,816500.0],["2026-04-10",9.73,9.8,9.66,9.75,622500.0],["2026-04-13",9.71,9.96,9.7,9.95,725700.0],["2026-04-14",9.96,10.04,9.75,9.78,891900.0],["2026-04-15",9.79,9.89,9.63,9.88,908900.0],["2026-04-16",9.88,10.23,9.83,10.22,1154200.0],["2026-04-17",10.41,10.75,10.33,10.5,1081800.0],["2026-04-20",10.46,10.89,10.45,10.83,949200.0],["2026-04-21",10.83,10.94,10.67,10.82,876700.0],["2026-04-22",10.88,10.91,10.57,10.64,816500.0],["2026-04-23",10.64,10.69,10.34,10.43,650900.0],["2026-04-24",10.45,10.66,10.4,10.56,703900.0],["2026-04-27",10.56,10.61,10.41,10.49,870700.0],["2026-04-28",10.5,10.5,10.13,10.21,808200.0],["2026-04-29",10.19,10.4,10.18,10.32,919200.0],["2026-04-30",10.44,11.72,10.34,11.43,3118400.0],["2026-05-01",11.52,11.81,11.36,11.76,1231200.0],["2026-05-04",11.75,12.0,11.61,11.8,1275100.0],["2026-05-05",11.95,12.15,11.83,11.89,1185700.0],["2026-05-06",11.84,12.33,11.76,12.18,1898100.0],["2026-05-07",12.17,12.38,11.9,12.28,1879600.0],["2026-05-08",12.34,12.88,12.22,12.81,2390300.0],["2026-05-11",13.02,13.09,12.71,12.83,3100800.0],["2026-05-12",14.55,15.39,12.54,12.95,7935300.0],["2026-05-13",13.06,13.53,12.68,13.35,3278100.0],["2026-05-14",13.67,13.85,12.97,13.34,2245200.0],["2026-05-15",13.08,13.23,12.43,12.54,2140200.0],["2026-05-18",12.66,12.76,12.24,12.48,1652700.0],["2026-05-19",12.35,12.44,11.98,12.3,1770800.0],["2026-05-20",12.4,12.68,12.15,12.31,1850600.0],["2026-05-21",12.18,12.78,12.18,12.7,2173600.0],["2026-05-22",14.3,15.26,13.76,15.2,12973800.0],["2026-05-26",17.2,17.59,15.82,16.9,18705300.0],["2026-05-27",16.63,17.2,15.45,17.11,8384100.0],["2026-05-28",17.2,17.68,16.42,17.0,6299200.0],["2026-05-29",16.62,16.66,14.9,15.11,10072100.0],["2026-06-01",15.25,15.89,15.15,15.81,5205100.0],["2026-06-02",15.85,16.38,15.57,15.58,4779200.0],["2026-06-03",15.35,15.57,14.58,14.66,4571800.0],["2026-06-04",14.41,14.66,14.06,14.61,3947900.0],["2026-06-05",14.36,14.59,13.21,13.27,3743000.0],["2026-06-08",13.7,14.35,13.42,14.09,2846000.0],["2026-06-09",14.15,14.31,13.01,13.41,3283900.0],["2026-06-10",13.38,13.99,13.38,13.5,2065000.0],["2026-06-11",13.74,14.54,13.62,14.51,2921400.0],["2026-06-12",14.51,15.12,14.27,14.93,2057800.0],["2026-06-15",15.51,15.57,14.9,15.07,2358700.0],["2026-06-16",15.09,15.26,14.63,14.8,1532400.0],["2026-06-17",15.17,15.45,14.81,14.85,3052500.0],["2026-06-18",15.39,15.39,14.89,15.08,3707900.0],["2026-06-22",15.08,15.38,14.83,14.96,2534600.0],["2026-06-23",14.52,14.87,14.15,14.66,2552800.0],["2026-06-24",14.7,14.88,14.3,14.54,1343200.0],["2026-06-25",14.78,15.06,14.27,14.85,1696000.0],["2026-06-26",14.52,15.14,14.24,14.9,5872200.0],["2026-06-29",14.95,15.79,14.61,15.76,2607200.0],["2026-06-30",15.61,16.49,15.53,16.33,2829300.0],["2026-07-01",15.99,16.27,15.62,15.78,2007600.0],["2026-07-02",15.78,15.8,13.78,14.07,2918400.0],["2026-07-06",14.24,14.58,13.87,13.95,1755375.438895],["2026-07-07",13.64,13.875,13.21,13.43,1872010.109523],["2026-07-08",13.26,13.76,13.17,13.73,1583154.336523],["2026-07-09",14.11,14.325,13.965,14.14,1068678.581071],["2026-07-10",13.95,14.17,13.885,14.05,1033930.185098],["2026-07-13",13.75,13.935,13.47,13.67,1877713.446375],["2026-07-14",13.84,13.955,13.5,13.67,1254525.177217],["2026-07-15",13.88,13.88,12.66,12.99,1285043.855856],["2026-07-16",12.73,12.81,12.11,12.2,2313108.310175],["2026-07-17",11.89,12.43,11.75,12.03,1416149.551618],["2026-07-20",12.22,12.305,11.9,12.03,1270865.24022],["2026-07-21",12.33,12.49,12.21,12.47,1267622.197173],["2026-07-22",12.26,12.38,11.94,12,1086961.849995],["2026-07-23",11.81,12.005,11.44,11.6,1392346.274754],["2026-07-24",11.61,11.62,11.09,11.19,1392082.330598],["2026-07-27",11.39,11.44,10.785,11.35,1788337.965003],["2026-07-28",11.05,11.09,10.54,11.06,1456072.344187],["2026-07-29",10.99,11.15,10.45,10.6,1328957.719761],["2026-07-30",11.01,11.255,10.93,11.22,1035828.811594],["2026-07-31",11.45,11.67,11.22,11.55,1157641.990701],["2026-08-03",11.495,11.83,11.43,11.8,1037940.455887],["2026-08-04",12.18,12.535,12.11,12.37,1253801.838681],["2026-08-05",12.21,12.26,11.87,11.98,1437766.432245],["2026-08-06",11.86,12.16,11.63,11.68,874030.218042],["2026-08-07",11.9,11.9598,11.68,11.84,760859.485938],["2026-08-10",11.89,11.94,11.62,11.65,305116.484467],["2026-08-11",11.8,11.88,11.38,11.45,1463924.010637],["2026-08-12",11.86,12.1,11.72,12,2951415.008447],["2026-08-13",14.48,15.06,12.76,13.08,6877634.925045],["2026-08-14",13.18,13.9822,13.18,13.92,2735178.054443]]}