{"t":"IMAX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1994-06-10",6.75,6.875,6.5,6.5,4020200.0],["1994-06-13",6.5625,6.5625,6.0,6.0625,760400.0],["1994-06-14",6.0,6.0625,5.5,5.5,334600.0],["1994-06-15",5.5,5.625,5.125,5.1875,383600.0],["1994-06-16",5.125,5.4375,5.125,5.4375,152400.0],["1994-06-17",5.5,5.5,5.375,5.5,147200.0],["1994-06-20",5.5,5.5,5.375,5.5,47400.0],["1994-06-21",5.375,5.5,5.25,5.25,86800.0],["1994-06-22",5.25,5.4375,5.25,5.4375,82200.0],["1994-06-23",5.4375,5.4375,5.25,5.25,18400.0],["1994-06-24",5.25,5.3125,5.125,5.125,48400.0],["1994-06-27",5.125,5.25,5.125,5.125,29000.0],["1994-06-28",5.125,5.3125,5.125,5.3125,28600.0],["1994-06-29",5.125,5.125,4.4375,4.4375,284400.0],["1994-06-30",4.4375,4.75,4.4375,4.5625,283600.0],["1994-07-01",4.6875,4.6875,4.6875,4.6875,3200.0],["1994-07-05",4.6875,4.6875,4.5,4.5,10200.0],["1994-07-06",4.6875,4.6875,4.5,4.6875,9200.0],["1994-07-07",4.6875,4.75,4.5625,4.75,16800.0],["1994-07-08",4.5625,4.75,4.5625,4.75,13000.0],["1994-07-11",4.75,4.75,4.5625,4.75,21800.0],["1994-07-12",4.5625,4.75,4.5625,4.5625,13400.0],["1994-07-13",4.5625,4.625,4.5,4.5,70400.0],["1994-07-14",4.5,4.5,4.5,4.5,8000.0],["1994-07-15",4.5,4.5,4.5,4.5,15000.0],["1994-07-18",4.5,4.5,4.5,4.5,10000.0],["1994-07-19",4.5,4.5,4.5,4.5,10000.0],["1994-07-20",4.5625,4.625,4.5,4.5,56200.0],["1994-07-21",4.625,4.625,4.5,4.5,22200.0],["1994-07-22",4.5,4.5625,4.4375,4.4375,40800.0],["1994-07-25",4.4375,4.625,4.4375,4.5,24000.0],["1994-07-26",4.4375,4.4375,4.4375,4.4375,22200.0],["1994-07-27",4.4375,4.75,4.4375,4.5625,104400.0],["1994-07-28",4.5625,4.5625,4.5625,4.5625,0.0],["1994-07-29",4.625,4.6875,4.5625,4.5938,120000.0],["1994-08-01",4.5625,4.75,4.5625,4.75,7000.0],["1994-08-02",4.625,4.8125,4.5625,4.75,139200.0],["1994-08-03",4.875,4.875,4.6875,4.875,41800.0],["1994-08-04",4.6875,4.875,4.6875,4.6875,43600.0],["1994-08-05",4.6875,4.8125,4.625,4.8125,5800.0],["1994-08-08",4.625,4.625,4.625,4.625,10600.0],["1994-08-09",4.8125,4.8125,4.625,4.6875,21200.0],["1994-08-10",4.6875,4.75,4.625,4.625,86400.0],["1994-08-11",4.625,4.75,4.625,4.625,80200.0],["1994-08-12",4.75,4.75,4.625,4.6875,114600.0],["1994-08-15",4.625,4.625,4.625,4.625,15000.0],["1994-08-16",4.625,4.8125,4.625,4.8125,50600.0],["1994-08-17",4.8125,4.875,4.8125,4.875,4400.0],["1994-08-18",4.75,4.875,4.625,4.6875,37200.0],["1994-08-19",4.75,4.875,4.625,4.625,32400.0],["1994-08-22",4.625,4.625,4.625,4.625,800.0],["1994-08-23",4.8125,4.8125,4.625,4.8125,9200.0],["1994-08-24",4.625,4.8125,4.625,4.8125,30000.0],["1994-08-25",4.625,4.8125,4.625,4.8125,4200.0],["1994-08-26",4.625,4.8125,4.625,4.625,6800.0],["1994-08-29",4.8125,4.8125,4.625,4.8125,8200.0],["1994-08-30",4.625,4.8125,4.625,4.8125,14800.0],["1994-08-31",4.8125,4.8125,4.625,4.625,25400.0],["1994-09-01",4.75,4.8125,4.6875,4.6875,32400.0],["1994-09-02",4.625,4.625,4.625,4.625,4200.0],["1994-09-06",4.8125,4.8125,4.8125,4.8125,9000.0],["1994-09-07",4.8125,4.8125,4.625,4.8125,13600.0],["1994-09-08",4.8125,4.8125,4.625,4.625,15800.0],["1994-09-09",4.8125,4.8125,4.75,4.8125,16000.0],["1994-09-12",4.625,4.8125,4.625,4.625,8400.0],["1994-09-13",4.75,4.8125,4.75,4.8125,51800.0],["1994-09-14",4.8125,4.8125,4.625,4.625,10600.0],["1994-09-15",4.8125,4.8125,4.8125,4.8125,2000.0],["1994-09-16",4.8125,4.8125,4.625,4.8125,6200.0],["1994-09-19",4.8125,4.8125,4.625,4.625,27000.0],["1994-09-20",4.8125,4.875,4.6875,4.75,26200.0],["1994-09-21",4.875,4.875,4.8125,4.8125,9000.0],["1994-09-22",4.625,4.8125,4.625,4.625,5000.0],["1994-09-23",4.625,4.8125,4.625,4.625,34800.0],["1994-09-26",4.625,4.8125,4.625,4.625,17200.0],["1994-09-27",4.8125,4.8125,4.625,4.6875,46400.0],["1994-09-28",4.75,4.8125,4.625,4.8125,76200.0],["1994-09-29",4.625,4.8125,4.625,4.625,9800.0],["1994-09-30",4.8125,4.8125,4.625,4.625,4400.0],["1994-10-03",4.75,4.75,4.625,4.625,13600.0],["1994-10-04",4.8125,4.8125,4.75,4.8125,8200.0],["1994-10-05",4.625,4.625,4.625,4.625,7600.0],["1994-10-06",4.625,4.8125,4.625,4.8125,4000.0],["1994-10-07",4.625,4.8125,4.625,4.625,9400.0],["1994-10-10",4.8125,4.8125,4.625,4.625,2400.0],["1994-10-11",4.8125,4.8125,4.8125,4.8125,3600.0],["1994-10-12",4.8125,4.8125,4.8125,4.8125,2000.0],["1994-10-13",4.625,4.625,4.625,4.625,5000.0],["1994-10-14",4.625,4.8125,4.625,4.625,14600.0],["1994-10-17",4.8125,4.8125,4.625,4.6875,3000.0],["1994-10-18",4.625,4.8125,4.625,4.625,18600.0],["1994-10-19",4.625,4.6875,4.625,4.6875,15400.0],["1994-10-20",4.8125,4.8125,4.625,4.625,5200.0],["1994-10-21",4.6875,4.6875,4.6875,4.6875,2000.0],["1994-10-24",4.625,4.6875,4.5625,4.625,18200.0],["1994-10-25",4.6875,4.6875,4.6875,4.6875,1600.0],["1994-10-26",4.6875,4.6875,4.4688,4.4688,58800.0],["1994-10-27",4.4375,4.625,4.4375,4.625,39800.0],["1994-10-28",4.5625,4.625,4.5,4.5,73000.0],["1994-10-31",4.5,4.75,4.5,4.5625,84800.0],["1994-11-01",4.75,4.8125,4.6875,4.8125,39800.0],["1994-11-02",4.875,4.875,4.6875,4.8125,40000.0],["1994-11-03",4.875,4.875,4.6875,4.75,14000.0],["1994-11-04",4.875,4.875,4.6875,4.6875,20000.0],["1994-11-07",4.6875,4.6875,4.6875,4.6875,9600.0],["1994-11-08",4.875,4.875,4.7188,4.875,4600.0],["1994-11-09",4.875,4.875,4.6875,4.875,8400.0],["1994-11-10",4.6875,4.875,4.6875,4.875,8600.0],["1994-11-11",4.6875,4.875,4.6875,4.6875,41400.0],["1994-11-14",4.8125,4.875,4.6875,4.875,44000.0],["1994-11-15",4.75,4.875,4.75,4.875,17400.0],["1994-11-16",5.0,5.1875,4.9375,5.1875,107600.0],["1994-11-17",5.1875,5.3125,5.0,5.0,196000.0],["1994-11-18",5.1875,5.1875,5.0,5.125,6400.0],["1994-11-21",5.1875,5.1875,5.0,5.0,6000.0],["1994-11-22",5.125,5.125,4.875,4.875,30800.0],["1994-11-23",5.0,5.0,4.8125,4.8125,10000.0],["1994-11-25",4.8125,5.0,4.8125,4.875,9000.0],["1994-11-28",4.9375,4.9375,4.8125,4.9375,46400.0],["1994-11-29",4.9375,4.9375,4.8125,4.8125,14800.0],["1994-11-30",4.75,4.75,4.75,4.75,1000.0],["1994-12-01",4.75,4.75,4.75,4.75,12000.0],["1994-12-02",4.9375,4.9375,4.375,4.5,167800.0],["1994-12-05",4.625,4.625,4.25,4.375,64200.0],["1994-12-06",4.5,4.5,4.25,4.375,1800.0],["1994-12-07",4.5,4.5,4.25,4.4375,9600.0],["1994-12-08",4.25,4.5,4.25,4.5,7200.0],["1994-12-09",4.25,4.375,4.125,4.3125,72800.0],["1994-12-12",4.3125,4.3125,4.0,4.2188,153200.0],["1994-12-13",4.125,4.25,4.125,4.25,37800.0],["1994-12-14",4.3125,4.4375,4.125,4.4375,50600.0],["1994-12-15",4.4375,4.4375,4.4375,4.4375,8000.0],["1994-12-16",4.5625,4.5625,4.5625,4.5625,400.0],["1994-12-19",4.375,4.5,4.375,4.5,4000.0],["1994-12-20",4.5625,4.5625,4.375,4.5,38000.0],["1994-12-21",4.5,4.625,4.4375,4.5,177800.0],["1994-12-22",4.4375,4.625,4.4375,4.625,11400.0],["1994-12-23",4.4375,4.625,4.4375,4.625,4200.0],["1994-12-27",4.4375,4.5625,4.4375,4.4375,40600.0],["1994-12-28",4.4375,4.4375,4.25,4.375,61000.0],["1994-12-29",4.25,4.3125,4.25,4.3125,26000.0],["1994-12-30",4.4375,4.4375,4.125,4.25,76000.0],["1995-01-03",4.125,4.25,4.125,4.25,1400.0],["1995-01-04",4.125,4.25,4.125,4.25,4400.0],["1995-01-05",4.3125,4.3125,4.1875,4.3125,10800.0],["1995-01-06",4.3125,4.3125,4.125,4.25,5000.0],["1995-01-09",4.3125,4.3125,4.3125,4.3125,600.0],["1995-01-10",4.3125,4.3125,4.125,4.3125,9000.0],["1995-01-11",4.3125,4.3125,4.3125,4.3125,0.0],["1995-01-12",4.25,4.25,4.0,4.125,60200.0],["1995-01-13",3.875,4.125,3.875,4.125,5200.0],["1995-01-16",4.125,4.125,3.9375,4.125,5200.0],["1995-01-17",3.9375,4.125,3.9375,4.125,3800.0],["1995-01-18",4.125,4.125,3.9375,3.9375,2600.0],["1995-01-19",4.125,4.125,4.125,4.125,200.0],["1995-01-20",4.125,4.125,3.9375,3.9375,1800.0],["1995-01-23",4.125,4.125,3.9375,3.9375,8800.0],["1995-01-24",3.875,4.0,3.75,3.875,35600.0],["1995-01-25",3.6875,3.8125,3.5625,3.75,60400.0],["1995-01-26",3.5,3.6875,3.5,3.5,36600.0],["1995-01-27",3.75,3.75,3.5,3.5,1800.0],["1995-01-30",3.5,3.5,3.5,3.5,1800.0],["1995-01-31",3.5,3.5,3.5,3.5,200.0],["1995-02-01",3.625,3.625,3.5,3.5,4200.0],["1995-02-02",3.25,3.5625,3.25,3.5,240200.0],["1995-02-03",3.3125,3.3125,3.3125,3.3125,10000.0],["1995-02-06",3.4375,3.5,3.375,3.4375,105200.0],["1995-02-07",3.5,3.5,3.4375,3.4375,40800.0],["1995-02-08",3.4375,3.5,3.4375,3.4375,22000.0],["1995-02-09",3.4375,3.5,3.4375,3.5,92000.0],["1995-02-10",3.4375,3.5,3.4375,3.5,56600.0],["1995-02-13",3.4375,3.5625,3.4375,3.5625,12400.0],["1995-02-14",3.5625,3.6875,3.5,3.6875,80200.0],["1995-02-15",3.6875,3.8125,3.5,3.8125,122400.0],["1995-02-16",3.875,4.3125,3.6875,4.25,71600.0],["1995-02-17",4.3125,4.3125,4.1875,4.25,2800.0],["1995-02-21",4.1875,4.25,4.0625,4.125,39600.0],["1995-02-22",4.125,4.25,4.0625,4.0625,26000.0],["1995-02-23",4.25,4.25,4.0625,4.0625,8200.0],["1995-02-24",4.25,4.25,4.0625,4.125,22400.0],["1995-02-27",4.25,4.25,4.0625,4.0625,8800.0],["1995-02-28",4.0625,4.25,4.0625,4.125,30200.0],["1995-03-01",4.1875,4.25,4.125,4.25,67000.0],["1995-03-02",4.3125,4.3125,4.3125,4.3125,400.0],["1995-03-03",4.125,4.3125,4.125,4.25,38400.0],["1995-03-06",4.3125,4.5625,4.125,4.5625,169200.0],["1995-03-07",4.4375,4.5625,4.4375,4.5625,31800.0],["1995-03-08",4.5625,4.5625,4.375,4.5,7200.0],["1995-03-09",4.5,4.625,4.5,4.625,139000.0],["1995-03-10",4.625,5.1875,4.625,5.0,150200.0],["1995-03-13",5.25,5.25,5.0,5.0,22600.0],["1995-03-14",5.25,5.25,5.0,5.25,11800.0],["1995-03-15",5.25,5.625,5.125,5.625,199200.0],["1995-03-16",5.625,5.625,5.375,5.5,113800.0],["1995-03-17",5.375,5.625,5.375,5.4375,30800.0],["1995-03-20",5.5625,5.625,5.4375,5.5,27600.0],["1995-03-21",5.625,5.625,5.1875,5.1875,51800.0],["1995-03-22",5.3125,5.3125,5.3125,5.3125,4000.0],["1995-03-23",5.3125,5.4375,5.3125,5.4375,7000.0],["1995-03-24",5.4375,5.4375,5.4375,5.4375,2800.0],["1995-03-27",5.4375,5.4375,5.25,5.4375,6200.0],["1995-03-28",5.25,5.375,5.25,5.375,16000.0],["1995-03-29",5.25,5.375,5.25,5.3125,12200.0],["1995-03-30",5.375,5.375,5.25,5.25,1400.0],["1995-03-31",5.375,5.4375,5.375,5.4375,3000.0],["1995-04-03",5.4375,5.4375,5.25,5.4375,10400.0],["1995-04-04",5.4375,5.4375,5.25,5.25,21800.0],["1995-04-05",5.375,5.375,5.25,5.375,81400.0],["1995-04-06",5.375,5.375,5.25,5.375,4200.0],["1995-04-07",5.375,5.375,5.25,5.25,9400.0],["1995-04-10",5.25,5.375,5.25,5.375,43000.0],["1995-04-11",5.375,5.375,5.25,5.375,6200.0],["1995-04-12",5.375,5.375,5.25,5.375,8000.0],["1995-04-13",5.375,5.375,5.25,5.375,26000.0],["1995-04-17",5.375,5.375,5.3125,5.375,17200.0],["1995-04-18",5.375,5.375,5.1875,5.1875,33000.0],["1995-04-19",5.375,5.375,5.3125,5.3125,11600.0],["1995-04-20",5.375,5.375,5.25,5.25,36600.0],["1995-04-21",5.25,5.25,5.25,5.25,3400.0],["1995-04-24",5.375,5.375,5.25,5.375,213600.0],["1995-04-25",5.375,5.375,5.3125,5.375,73600.0],["1995-04-26",5.375,5.375,5.375,5.375,7800.0],["1995-04-27",5.375,5.375,5.25,5.25,173800.0],["1995-04-28",5.25,5.375,5.25,5.375,62400.0],["1995-05-01",5.375,5.375,5.1875,5.3125,74600.0],["1995-05-02",5.25,5.25,5.1875,5.1875,125800.0],["1995-05-03",5.375,5.375,5.1875,5.1875,32600.0],["1995-05-04",5.375,5.375,5.25,5.375,64000.0],["1995-05-05",5.375,5.875,5.25,5.875,295800.0],["1995-05-08",5.875,6.0625,5.8125,6.0625,197800.0],["1995-05-09",6.125,6.125,5.75,5.9688,280400.0],["1995-05-10",6.0,6.25,6.0,6.25,526400.0],["1995-05-11",6.25,6.25,6.0,6.0625,99400.0],["1995-05-12",6.1875,6.1875,6.0,6.0625,531400.0],["1995-05-15",6.1875,6.25,6.0,6.125,240200.0],["1995-05-16",6.0625,6.25,6.0625,6.25,21000.0],["1995-05-17",6.0625,6.25,6.0625,6.25,22600.0],["1995-05-18",6.1875,6.25,6.0,6.0625,68400.0],["1995-05-19",6.0,6.0625,5.875,6.0625,25600.0],["1995-05-22",6.0625,6.0625,5.875,5.9375,59400.0],["1995-05-23",6.0625,6.0625,5.8125,6.0,32000.0],["1995-05-24",6.0,6.0,5.8125,5.8125,5800.0],["1995-05-25",6.0,6.0,5.8125,5.8125,22200.0],["1995-05-26",6.0,6.0,5.875,6.0,14000.0],["1995-05-30",6.0,6.0,5.8125,5.8125,5200.0],["1995-05-31",6.0,6.0,5.8125,5.9375,52400.0],["1995-06-01",5.9375,5.9375,5.8125,5.9375,5200.0],["1995-06-02",5.8125,6.0,5.8125,5.8125,6200.0],["1995-06-05",6.0,6.0,5.8125,5.8125,12200.0],["1995-06-06",6.0,6.0,6.0,6.0,2400.0],["1995-06-07",5.8125,6.0,5.8125,5.875,30000.0],["1995-06-08",5.9375,5.9375,5.9375,5.9375,2400.0],["1995-06-09",5.9375,5.9375,5.9375,5.9375,2600.0],["1995-06-12",5.9375,5.9375,5.75,5.9375,3800.0],["1995-06-13",5.75,5.9375,5.6875,5.8125,27400.0],["1995-06-14",5.9375,5.9375,5.75,5.75,16800.0],["1995-06-15",5.75,5.9375,5.75,5.8125,33200.0],["1995-06-16",5.875,5.875,5.6875,5.75,33200.0],["1995-06-19",5.75,5.875,5.6875,5.875,21200.0],["1995-06-20",5.6875,5.875,5.6875,5.875,6400.0],["1995-06-21",5.875,5.875,5.6875,5.6875,12600.0],["1995-06-22",5.875,5.875,5.625,5.625,12800.0],["1995-06-23",5.875,5.875,5.625,5.625,13200.0],["1995-06-26",5.625,5.625,5.625,5.625,9000.0],["1995-06-27",5.8125,5.8125,5.5625,5.5625,48200.0],["1995-06-28",5.5625,5.75,5.5625,5.75,54200.0],["1995-06-29",5.75,5.75,5.5625,5.625,52000.0],["1995-06-30",5.75,5.75,5.5625,5.5625,34200.0],["1995-07-03",5.625,5.75,5.625,5.6875,10400.0],["1995-07-05",5.75,5.75,5.625,5.625,2000.0],["1995-07-06",5.75,5.875,5.75,5.875,110600.0],["1995-07-07",5.875,6.0,5.75,6.0,294800.0],["1995-07-10",6.0,6.1875,5.9375,6.1875,506400.0],["1995-07-11",6.25,6.25,6.0,6.0,117200.0],["1995-07-12",6.25,6.25,6.0,6.0938,73800.0],["1995-07-13",6.25,6.5625,6.0,6.5,148800.0],["1995-07-14",6.5625,7.25,6.375,7.25,302000.0],["1995-07-17",7.0,7.25,6.8125,7.0,102400.0],["1995-07-18",7.0,7.0,6.875,6.875,96200.0],["1995-07-19",6.8125,6.9062,6.625,6.75,86800.0],["1995-07-20",6.75,6.875,6.625,6.625,13800.0],["1995-07-21",6.8125,6.8125,6.625,6.8125,29000.0],["1995-07-24",6.8125,6.8125,6.625,6.8125,36400.0],["1995-07-25",6.8125,6.8125,6.75,6.75,10600.0],["1995-07-26",6.75,6.75,6.6875,6.75,14600.0],["1995-07-27",6.75,7.125,6.6875,7.125,170400.0],["1995-07-28",7.25,7.75,7.25,7.75,385000.0],["1995-07-31",7.75,8.4375,7.75,8.0,243600.0],["1995-08-01",8.25,8.6875,8.125,8.375,266400.0],["1995-08-02",8.375,8.375,8.125,8.1875,181200.0],["1995-08-03",8.25,8.25,8.125,8.25,67200.0],["1995-08-04",8.3125,8.6875,8.25,8.6875,159400.0],["1995-08-07",8.625,8.625,8.125,8.25,141600.0],["1995-08-08",8.25,8.25,7.25,7.5,143400.0],["1995-08-09",7.6875,7.6875,7.5,7.6875,29000.0],["1995-08-10",7.4375,8.125,7.3125,8.0,306200.0],["1995-08-11",8.125,8.125,7.6875,7.9375,89800.0],["1995-08-14",7.6875,7.9375,7.5625,7.75,28800.0],["1995-08-15",7.5,7.75,7.5,7.6875,23800.0],["1995-08-16",7.5,7.6875,7.5,7.6875,14600.0],["1995-08-17",7.6875,7.75,7.5,7.5625,55400.0],["1995-08-18",7.625,7.625,7.4375,7.5625,26000.0],["1995-08-21",7.625,7.625,7.375,7.375,17000.0],["1995-08-22",7.5625,7.5625,7.375,7.375,44000.0],["1995-08-23",7.375,7.5625,7.375,7.5,78800.0],["1995-08-24",7.5,7.75,7.5,7.5,16800.0],["1995-08-25",7.6875,7.875,7.6875,7.875,31600.0],["1995-08-28",7.875,7.9375,7.8125,7.875,20200.0],["1995-08-29",7.9375,7.9375,7.8125,7.9375,13600.0],["1995-08-30",7.9375,7.9375,7.8125,7.9375,2800.0],["1995-08-31",7.9375,7.9375,7.75,7.9375,54600.0],["1995-09-01",7.9375,7.9375,7.75,7.9375,11200.0],["1995-09-05",7.9375,7.9375,7.75,7.75,28800.0],["1995-09-06",7.9375,7.9375,7.5625,7.5625,38000.0],["1995-09-07",7.5625,7.75,7.5625,7.75,79600.0],["1995-09-08",7.8125,7.9375,7.75,7.9375,25200.0],["1995-09-11",7.9375,7.9375,7.875,7.9375,7000.0],["1995-09-12",7.9375,8.25,7.75,8.25,61600.0],["1995-09-13",8.25,8.25,8.125,8.25,25600.0],["1995-09-14",8.125,8.5625,8.125,8.5625,290800.0],["1995-09-15",8.5625,8.5625,8.4375,8.4375,201000.0],["1995-09-18",8.5625,8.5625,8.4375,8.4375,74600.0],["1995-09-19",8.5625,9.3125,8.375,9.125,151600.0],["1995-09-20",9.25,10.0,9.1875,9.8125,688600.0],["1995-09-21",10.0,10.0,9.75,10.0,273800.0],["1995-09-22",10.0,10.8125,9.8125,10.8125,174600.0],["1995-09-25",11.0,11.25,10.8125,11.0,246000.0],["1995-09-26",11.0,11.25,11.0,11.1875,74600.0],["1995-09-27",11.25,11.25,9.875,10.6875,190000.0],["1995-09-28",10.4375,10.5312,9.875,10.0,95000.0],["1995-09-29",9.875,10.125,9.875,10.0,17800.0],["1995-10-02",10.125,10.1875,9.9375,10.0,92600.0],["1995-10-03",10.125,10.125,8.875,9.0,170600.0],["1995-10-04",9.125,9.125,8.875,8.875,22200.0],["1995-10-05",9.0,9.1875,9.0,9.0938,46200.0],["1995-10-06",9.1875,9.1875,9.0,9.1875,14400.0],["1995-10-09",9.0,9.1875,8.9375,9.125,13800.0],["1995-10-10",9.0625,9.0625,8.8125,9.0,41200.0],["1995-10-11",9.0,9.1875,9.0,9.1875,56800.0],["1995-10-12",9.1875,9.3125,8.9375,9.3125,152600.0],["1995-10-13",9.3125,9.4375,9.25,9.375,39400.0],["1995-10-16",9.25,9.75,9.25,9.625,39200.0],["1995-10-17",9.875,11.1875,9.8125,11.0625,462200.0],["1995-10-18",11.375,11.9375,11.375,11.625,439800.0],["1995-10-19",11.5,11.625,11.4375,11.4375,153600.0],["1995-10-20",11.4375,11.4375,10.9375,11.125,285400.0],["1995-10-23",11.0625,11.0625,10.75,10.75,91600.0],["1995-10-24",10.6875,10.8125,10.6875,10.75,42800.0],["1995-10-25",10.6875,10.8125,10.5625,10.5625,66400.0],["1995-10-26",10.5625,10.75,10.3125,10.5,141200.0],["1995-10-27",10.3125,10.5,10.25,10.5,116600.0],["1995-10-30",10.4375,10.875,10.375,10.875,278600.0],["1995-10-31",10.875,11.0625,10.6875,11.0625,68000.0],["1995-11-01",11.0625,11.1875,10.8125,11.0625,111600.0],["1995-11-02",11.1875,12.125,11.0625,12.0625,251600.0],["1995-11-03",11.9375,12.0625,11.8125,11.8125,37000.0],["1995-11-06",11.875,12.0625,11.875,12.0,12200.0],["1995-11-07",11.875,12.0625,11.875,11.875,24800.0],["1995-11-08",11.875,12.0625,11.8125,12.0625,177200.0],["1995-11-09",12.0625,12.0625,11.875,12.0625,9200.0],["1995-11-10",12.0625,12.0625,11.8125,12.0,24600.0],["1995-11-13",12.0,12.0,11.8125,12.0,7200.0],["1995-11-14",11.8125,11.8125,11.5,11.5,69800.0],["1995-11-15",11.5,12.0625,11.5,12.0,67000.0],["1995-11-16",12.0,12.0,11.8125,11.8125,22200.0],["1995-11-17",11.8125,12.0,11.75,11.75,41600.0],["1995-11-20",11.9375,11.9375,11.75,11.75,7200.0],["1995-11-21",11.875,12.6875,11.75,12.625,238400.0],["1995-11-22",12.6875,13.0625,12.1875,12.3125,230200.0],["1995-11-24",12.3125,12.3125,12.125,12.3125,7600.0],["1995-11-27",12.3125,12.3125,12.125,12.3125,16200.0],["1995-11-28",12.1875,12.375,12.1875,12.1875,37200.0],["1995-11-29",12.375,12.375,11.9375,12.0625,29800.0],["1995-11-30",12.0625,12.0625,11.75,11.75,19600.0],["1995-12-01",11.875,11.875,11.125,11.4375,128400.0],["1995-12-04",11.4375,11.5625,11.4375,11.5,102800.0],["1995-12-05",11.4375,11.625,11.4375,11.4531,27200.0],["1995-12-06",11.625,11.9062,11.5625,11.6875,248800.0],["1995-12-07",11.875,11.875,11.6875,11.6875,26000.0],["1995-12-08",11.875,11.875,11.375,11.5,32000.0],["1995-12-11",11.4375,11.4375,10.1875,10.875,301800.0],["1995-12-12",10.75,11.0,10.75,11.0,16000.0],["1995-12-13",11.0,11.0,10.6875,10.8125,243000.0],["1995-12-14",10.8125,10.8125,10.75,10.75,3000.0],["1995-12-15",10.5625,10.5625,10.0625,10.0625,92600.0],["1995-12-18",10.0625,10.125,9.875,10.0625,71800.0],["1995-12-19",10.125,10.125,9.9375,10.0625,44000.0],["1995-12-20",10.0,10.125,9.6875,9.6875,52400.0],["1995-12-21",9.625,9.875,9.625,9.625,227000.0],["1995-12-22",9.875,9.875,9.625,9.875,7800.0],["1995-12-26",9.875,9.875,9.875,9.875,3400.0],["1995-12-27",9.875,10.25,9.625,10.0,64600.0],["1995-12-28",10.25,10.875,10.0,10.5,126400.0],["1995-12-29",10.5,11.4375,10.375,11.375,239200.0],["1996-01-02",11.3125,11.75,11.125,11.25,142400.0],["1996-01-03",11.4375,11.75,11.25,11.375,76600.0],["1996-01-04",11.375,11.5,11.25,11.5,86000.0],["1996-01-05",11.5,11.5,11.25,11.3125,20400.0],["1996-01-08",11.5,11.5,11.25,11.5,10400.0],["1996-01-09",11.375,12.1875,11.25,11.75,111800.0],["1996-01-10",11.875,12.3125,11.875,12.1562,129800.0],["1996-01-11",12.3125,12.3125,12.0,12.25,11600.0],["1996-01-12",12.0,12.3125,11.8125,12.0,106400.0],["1996-01-15",12.0,12.3125,11.75,12.25,34400.0],["1996-01-16",12.3125,12.3125,12.0625,12.3125,12000.0],["1996-01-17",12.3125,13.0625,12.0625,13.0625,175200.0],["1996-01-18",13.0625,13.1875,12.875,12.875,182800.0],["1996-01-19",13.125,13.125,12.875,13.125,14000.0],["1996-01-22",12.9375,14.75,12.6875,14.3125,377600.0],["1996-01-23",14.4375,14.5,14.1875,14.375,111200.0],["1996-01-24",14.3125,14.3125,13.75,14.0,318000.0],["1996-01-25",13.75,14.0,12.75,13.125,87800.0],["1996-01-26",13.125,13.375,13.125,13.25,11400.0],["1996-01-29",13.125,13.875,13.125,13.6875,132400.0],["1996-01-30",13.75,13.75,13.75,13.75,11200.0],["1996-01-31",13.75,13.75,13.625,13.75,34800.0],["1996-02-01",13.75,13.75,13.625,13.75,15800.0],["1996-02-02",13.625,14.0,13.625,13.6875,674600.0],["1996-02-05",13.625,13.875,13.625,13.875,5400.0],["1996-02-06",13.625,13.875,13.125,13.25,59600.0],["1996-02-07",13.25,13.5,13.25,13.5,63800.0],["1996-02-08",13.25,13.5,13.25,13.5,12000.0],["1996-02-09",13.25,13.5625,13.25,13.5625,30200.0],["1996-02-12",13.5625,14.0,13.375,13.875,79400.0],["1996-02-13",13.875,14.1875,13.75,14.0,78600.0],["1996-02-14",14.0,14.625,14.0,14.5,231400.0],["1996-02-15",14.5,15.6875,14.5,15.4375,213600.0],["1996-02-16",15.625,15.875,15.5,15.5,67400.0],["1996-02-20",15.5,15.75,15.25,15.375,107000.0],["1996-02-21",15.125,15.25,14.9375,15.0625,48000.0],["1996-02-22",15.3125,15.625,15.0625,15.4375,46000.0],["1996-02-23",15.4375,15.5,15.1875,15.3125,61200.0],["1996-02-26",15.0,15.0625,14.625,14.9375,52800.0],["1996-02-27",14.75,14.9375,14.5,14.5,44800.0],["1996-02-28",14.5,14.6875,14.5,14.5,121800.0],["1996-02-29",14.6875,14.6875,14.4375,14.4375,70200.0],["1996-03-01",14.625,14.625,14.1875,14.1875,108000.0],["1996-03-04",14.4375,14.4375,13.8125,13.8125,30400.0],["1996-03-05",14.0,14.0,13.75,14.0,32600.0],["1996-03-06",14.0,14.0,13.8125,13.8125,28600.0],["1996-03-07",13.8125,14.0,13.6875,13.6875,45600.0],["1996-03-08",13.375,13.5625,13.25,13.4375,66400.0],["1996-03-11",13.25,13.4375,12.875,13.0,42000.0],["1996-03-12",13.125,13.125,12.4375,12.625,195000.0],["1996-03-13",12.625,12.625,12.4375,12.4375,136000.0],["1996-03-14",12.4375,12.625,12.4375,12.625,66400.0],["1996-03-15",12.4375,13.875,12.4375,13.875,354000.0],["1996-03-18",14.1875,15.125,14.1875,14.875,280400.0],["1996-03-19",15.3125,15.6875,14.8125,15.375,273200.0],["1996-03-20",15.5625,15.8125,15.375,15.75,111800.0],["1996-03-21",15.75,15.75,15.625,15.625,20800.0],["1996-03-22",15.625,15.625,15.625,15.625,5000.0],["1996-03-25",15.625,15.875,15.625,15.6562,45600.0],["1996-03-26",15.875,15.875,15.5,15.6875,109000.0],["1996-03-27",15.75,15.8125,15.625,15.625,25800.0],["1996-03-28",15.8125,15.9375,15.6875,15.875,93800.0],["1996-03-29",15.875,15.9375,15.8125,15.8125,32000.0],["1996-04-01",15.8125,16.25,15.8125,16.1875,89200.0],["1996-04-02",16.3125,18.0625,16.3125,17.125,707800.0],["1996-04-03",17.0,17.0,16.5,16.5,157600.0],["1996-04-04",16.5625,16.5625,15.6875,15.75,90600.0],["1996-04-08",15.375,15.5,14.9375,15.375,98000.0],["1996-04-09",15.5625,15.6875,15.25,15.25,113400.0],["1996-04-10",15.25,15.375,14.75,14.875,87400.0],["1996-04-11",14.75,15.625,14.625,15.3125,239000.0],["1996-04-12",15.4375,15.625,15.1875,15.5625,109000.0],["1996-04-15",15.5625,15.5625,15.4375,15.4688,59200.0],["1996-04-16",15.5312,16.6875,15.5312,16.5625,286800.0],["1996-04-17",16.5,17.0,16.5,16.5625,201600.0],["1996-04-18",16.8125,17.4375,16.6875,16.875,202400.0],["1996-04-19",17.0625,17.0625,16.8125,16.8125,37200.0],["1996-04-22",17.0,17.125,16.8125,17.125,41200.0],["1996-04-23",17.125,17.125,16.9375,17.0,55000.0],["1996-04-24",17.125,17.125,16.6875,16.6875,61000.0],["1996-04-25",16.875,16.9375,16.5,16.75,64200.0],["1996-04-26",16.5625,16.75,15.4375,15.5,94000.0],["1996-04-29",15.25,16.3125,14.9375,16.3125,277400.0],["1996-04-30",16.4375,17.125,16.4375,16.625,316800.0],["1996-05-01",17.25,18.3125,17.125,18.125,384400.0],["1996-05-02",18.25,19.8125,18.125,18.5625,518600.0],["1996-05-03",18.6875,19.1875,17.875,17.875,275200.0],["1996-05-06",17.6875,17.875,17.3125,17.6875,68800.0],["1996-05-07",17.8125,17.875,17.625,17.8125,38000.0],["1996-05-08",17.75,17.875,17.75,17.875,179000.0],["1996-05-09",18.0,18.0,17.75,17.75,1600.0],["1996-05-10",18.0,18.25,17.375,17.625,92400.0],["1996-05-13",17.6875,17.875,17.5,17.5625,182000.0],["1996-05-14",17.8125,17.8125,17.3125,17.625,103000.0],["1996-05-15",17.625,17.625,17.1875,17.25,28400.0],["1996-05-16",17.5,17.5,17.375,17.375,22400.0],["1996-05-17",17.5,18.25,17.375,17.9375,222200.0],["1996-05-20",17.9375,18.25,17.6875,18.25,120800.0],["1996-05-21",18.25,18.5,17.9375,18.25,128400.0],["1996-05-22",18.375,18.75,18.3125,18.5,108000.0],["1996-05-23",18.5,18.8125,18.25,18.5,40200.0],["1996-05-24",18.25,18.8125,18.25,18.8125,45400.0],["1996-05-28",18.5,19.5625,18.5,19.125,139200.0],["1996-05-29",19.125,19.625,16.9375,17.1875,51200.0],["1996-05-30",16.9375,18.0,15.75,17.3125,144800.0],["1996-05-31",17.375,17.625,17.1875,17.5,17600.0],["1996-06-03",17.5,17.5,17.1875,17.5,14600.0],["1996-06-04",17.5,17.5,17.1875,17.25,20400.0],["1996-06-05",17.1875,17.5625,17.1875,17.5625,41800.0],["1996-06-06",17.9375,18.0625,17.5,18.0625,100200.0],["1996-06-07",17.25,18.25,17.25,18.25,113800.0],["1996-06-10",18.625,19.75,18.5,19.125,145800.0],["1996-06-11",19.125,19.625,18.375,19.125,73000.0],["1996-06-12",19.625,19.625,18.875,19.375,15200.0],["1996-06-13",19.375,19.875,18.875,19.875,50800.0],["1996-06-14",19.875,19.875,19.125,19.3125,23400.0],["1996-06-17",19.625,19.625,19.0,19.0,48800.0],["1996-06-18",19.0,19.5,18.75,18.75,30600.0],["1996-06-19",18.75,19.25,18.625,18.625,11400.0],["1996-06-20",19.0,19.0,17.0,17.875,67200.0],["1996-06-21",17.5,17.875,16.875,17.0,46400.0],["1996-06-24",17.125,18.0,16.875,17.4375,51200.0],["1996-06-25",17.875,18.375,17.5,17.625,46200.0],["1996-06-26",18.375,18.375,17.375,18.0,52400.0],["1996-06-27",18.25,18.75,17.875,18.375,58400.0],["1996-06-28",18.875,19.0,17.875,18.375,16800.0],["1996-07-01",18.0,18.5,18.0,18.5,5200.0],["1996-07-02",18.0,18.5,18.0,18.5,20000.0],["1996-07-03",18.25,18.5,18.0,18.0,38600.0],["1996-07-05",17.625,18.125,17.5,17.5,8200.0],["1996-07-08",18.125,18.125,17.5,17.5,14000.0],["1996-07-09",17.5,18.125,17.5,18.0,36000.0],["1996-07-10",18.0,18.0,16.0,17.0,129200.0],["1996-07-11",16.75,16.75,16.25,16.625,118000.0],["1996-07-12",16.25,16.625,16.0,16.1875,110200.0],["1996-07-15",16.875,16.875,15.5,15.5,51800.0],["1996-07-16",15.5,15.75,14.125,15.5,86000.0],["1996-07-17",15.75,16.75,15.5,16.0,52400.0],["1996-07-18",16.0,16.0,15.625,15.625,22200.0],["1996-07-19",16.0,16.0,15.5,15.9375,31200.0],["1996-07-22",15.875,16.25,15.5,15.875,49000.0],["1996-07-23",16.25,16.25,15.5,15.5,72000.0],["1996-07-24",15.5,16.25,15.5,15.5,9600.0],["1996-07-25",15.5,16.125,14.125,14.25,54400.0],["1996-07-26",13.75,14.875,13.75,14.875,102400.0],["1996-07-29",14.875,14.875,14.5,14.75,168200.0],["1996-07-30",14.5,14.75,14.5,14.75,117200.0],["1996-07-31",14.625,14.875,13.75,13.75,56400.0],["1996-08-01",13.375,13.75,13.3125,13.5,449800.0],["1996-08-02",13.5,14.625,13.375,14.5,100600.0],["1996-08-05",14.75,15.0,14.25,14.875,68600.0],["1996-08-06",15.375,15.5,14.875,15.4375,72800.0],["1996-08-07",15.5,16.125,15.375,16.0,66400.0],["1996-08-08",16.125,16.125,15.4375,15.5,32000.0],["1996-08-09",16.0,16.125,15.6875,15.6875,2000.0],["1996-08-12",15.5,16.125,15.5,15.5,10400.0],["1996-08-13",16.125,16.125,15.4375,15.4375,3000.0],["1996-08-14",16.0,16.0,15.4375,15.5,13400.0],["1996-08-15",15.875,15.875,15.4375,15.4375,4000.0],["1996-08-16",15.4375,16.1875,15.4375,16.1875,50400.0],["1996-08-19",16.125,16.1875,15.4375,15.75,66400.0],["1996-08-20",15.4375,15.9375,15.3125,15.3125,47400.0],["1996-08-21",15.75,15.75,15.3125,15.3125,5200.0],["1996-08-22",15.75,15.75,15.3125,15.75,24000.0],["1996-08-23",15.3125,15.4375,15.125,15.125,16000.0],["1996-08-26",14.9375,15.25,14.9375,15.25,27000.0],["1996-08-27",15.5,15.5625,14.875,14.875,43200.0],["1996-08-28",15.5,15.5,14.875,15.5,6400.0],["1996-08-29",15.5,15.5,14.875,14.875,50400.0],["1996-08-30",14.875,15.125,14.25,14.5625,103200.0],["1996-09-03",13.8125,14.375,13.75,13.875,28400.0],["1996-09-04",13.875,14.375,13.875,14.375,75400.0],["1996-09-05",14.0,14.625,14.0,14.25,65000.0],["1996-09-06",14.25,14.25,14.25,14.25,360000.0],["1996-09-09",14.25,14.625,13.875,14.625,8400.0],["1996-09-10",14.625,14.6875,14.0625,14.5,100400.0],["1996-09-11",14.6875,15.8125,14.5,15.75,202400.0],["1996-09-12",15.8125,15.8125,15.25,15.75,47600.0],["1996-09-13",15.8125,15.875,15.25,15.3125,73200.0],["1996-09-16",15.75,15.875,15.25,15.875,126600.0],["1996-09-17",15.875,16.0,15.8125,15.875,102000.0],["1996-09-18",16.0,16.125,15.375,16.0625,138200.0],["1996-09-19",16.125,16.75,16.0,16.5625,172400.0],["1996-09-20",16.75,16.75,16.5,16.6875,25000.0],["1996-09-23",16.8125,17.0,16.6875,16.875,38600.0],["1996-09-24",16.9375,16.9375,16.25,16.25,58400.0],["1996-09-25",16.125,17.0,16.125,16.875,176200.0],["1996-09-26",16.875,16.875,16.125,16.875,11200.0],["1996-09-27",16.875,17.0,16.125,16.9375,90000.0],["1996-09-30",16.375,16.875,16.375,16.8125,38800.0],["1996-10-01",16.75,17.25,16.625,17.0,35600.0],["1996-10-02",17.25,17.3125,16.9375,17.3125,26200.0],["1996-10-03",17.3125,17.625,17.0,17.625,20200.0],["1996-10-04",17.625,17.875,17.375,17.375,45000.0],["1996-10-07",17.375,18.4375,17.375,18.1875,27200.0],["1996-10-08",17.5,18.375,17.5,18.0,83600.0],["1996-10-09",18.375,18.375,17.875,18.375,25600.0],["1996-10-10",18.0,18.3125,17.625,18.125,30400.0],["1996-10-11",18.3125,18.3125,17.75,18.0,8400.0],["1996-10-14",17.875,18.125,17.5,17.5,17000.0],["1996-10-15",17.5,18.125,17.5,18.0625,7600.0],["1996-10-16",17.625,18.125,17.625,17.8438,35200.0],["1996-10-17",18.0625,18.0625,17.5,17.5,10600.0],["1996-10-18",17.5,18.0625,17.25,17.75,11600.0],["1996-10-21",17.125,17.875,16.875,17.0,26000.0],["1996-10-22",17.5,17.5,15.875,16.1875,43600.0],["1996-10-23",16.375,17.5,15.9375,16.875,212200.0],["1996-10-24",17.5,18.5,17.0,18.4375,132800.0],["1996-10-25",18.125,18.5,18.0,18.0,25200.0],["1996-10-28",18.0,18.5,17.25,17.25,27800.0],["1996-10-29",17.75,18.0,17.5,17.8125,49200.0],["1996-10-30",17.375,18.125,17.375,18.125,6200.0],["1996-10-31",18.25,18.25,17.625,18.0,7400.0],["1996-11-01",18.25,18.25,17.75,18.0,22800.0],["1996-11-04",17.625,18.125,17.625,18.125,2800.0],["1996-11-05",18.125,18.125,17.125,17.375,139000.0],["1996-11-06",17.625,17.625,17.0,17.0,10400.0],["1996-11-07",17.75,17.75,17.0,17.0,23600.0],["1996-11-08",17.0,17.375,16.875,17.125,11600.0],["1996-11-11",17.0,17.625,16.875,16.875,4600.0],["1996-11-12",16.875,17.375,16.75,17.25,7200.0],["1996-11-13",17.25,17.375,16.625,16.75,5600.0],["1996-11-14",17.375,17.375,16.75,17.0,10600.0],["1996-11-15",17.0,17.625,17.0,17.0,2400.0],["1996-11-18",17.625,17.625,17.0,17.5625,15600.0],["1996-11-19",17.125,17.625,17.125,17.3125,8200.0],["1996-11-20",17.625,17.625,17.25,17.25,62200.0],["1996-11-21",17.25,17.375,17.25,17.375,2600.0],["1996-11-22",17.375,17.875,17.375,17.375,2400.0],["1996-11-25",17.875,17.875,17.25,17.25,220400.0],["1996-11-26",17.125,17.75,17.0,17.0,19800.0],["1996-11-27",17.0,17.25,16.5,16.75,22200.0],["1996-11-29",16.9375,17.125,16.9375,17.125,10200.0],["1996-12-02",16.875,17.125,16.5,16.8125,42800.0],["1996-12-03",17.125,17.125,16.5,16.5,400.0],["1996-12-04",16.5,16.9375,16.5,16.75,23400.0],["1996-12-05",16.25,16.875,16.25,16.75,13600.0],["1996-12-06",15.875,16.75,15.875,16.75,11000.0],["1996-12-09",16.75,16.75,16.125,16.375,3000.0],["1996-12-10",16.5,16.5,16.125,16.125,19800.0],["1996-12-11",16.375,16.375,16.0,16.0,8400.0],["1996-12-12",16.625,16.625,16.0625,16.0625,12400.0],["1996-12-13",15.9375,15.9375,15.7812,15.9375,5000.0],["1996-12-16",15.625,16.25,15.0,15.5,17400.0],["1996-12-17",15.25,15.5,15.0,15.125,13200.0],["1996-12-18",15.0,15.625,15.0,15.5,385200.0],["1996-12-19",15.5,15.6875,15.375,15.5,25000.0],["1996-12-20",15.75,15.75,15.25,15.4375,41200.0],["1996-12-23",15.25,15.75,15.25,15.25,194400.0],["1996-12-24",15.4375,15.4375,15.25,15.25,12200.0],["1996-12-26",15.0,15.75,15.0,15.0,8000.0],["1996-12-27",15.5,15.5,15.25,15.5,39000.0],["1996-12-30",15.25,15.875,15.25,15.5,18800.0],["1996-12-31",15.6875,15.6875,15.375,15.5,9400.0],["1997-01-02",15.375,16.0,15.375,15.75,40000.0],["1997-01-03",15.875,15.875,15.5,15.625,404400.0],["1997-01-06",15.625,16.25,15.625,15.75,20000.0],["1997-01-07",16.25,16.25,15.6562,15.75,455200.0],["1997-01-08",16.125,16.125,15.75,15.8125,128000.0],["1997-01-09",16.375,16.375,15.75,16.25,67600.0],["1997-01-10",16.0625,16.125,15.75,16.0,46200.0],["1997-01-13",15.75,16.125,15.75,15.8125,9400.0],["1997-01-14",16.0,16.0,15.3125,15.4375,26400.0],["1997-01-15",15.3125,15.5,15.3125,15.5,8200.0],["1997-01-16",16.0,16.0,15.5,15.625,70800.0],["1997-01-17",15.875,16.125,15.75,16.0,140600.0],["1997-01-20",16.125,16.5,16.0,16.125,267600.0],["1997-01-21",16.125,16.625,16.125,16.625,157600.0],["1997-01-22",16.5,16.625,16.25,16.625,89800.0],["1997-01-23",16.375,16.75,16.375,16.5,10800.0],["1997-01-24",16.4375,16.75,16.4375,16.5,87400.0],["1997-01-27",16.6875,16.75,16.25,16.5,148000.0],["1997-01-28",16.25,16.4375,15.625,15.625,185200.0],["1997-01-29",16.125,16.125,15.125,15.25,548600.0],["1997-01-30",15.125,15.625,15.125,15.25,38400.0],["1997-01-31",15.25,15.75,15.25,15.375,9400.0],["1997-02-03",15.6875,15.9375,15.375,15.8125,56600.0],["1997-02-04",16.0,16.0,15.5625,15.5625,34400.0],["1997-02-05",15.875,16.5,15.625,16.0,58800.0],["1997-02-06",16.5,17.0,16.125,16.9375,389400.0],["1997-02-07",17.0,17.125,16.625,17.0,17000.0],["1997-02-10",17.125,17.1875,16.875,17.1875,13400.0],["1997-02-11",17.0,17.625,17.0,17.125,7000.0],["1997-02-12",17.625,17.625,17.125,17.3125,23600.0],["1997-02-13",17.875,17.875,17.375,17.75,173200.0],["1997-02-14",17.875,17.9609,17.5,17.625,26600.0],["1997-02-18",17.875,17.875,17.625,17.75,45800.0],["1997-02-19",17.875,17.875,17.6875,17.8125,100400.0],["1997-02-20",17.875,17.875,17.5,17.8125,21600.0],["1997-02-21",17.8125,17.875,17.5,17.875,27200.0],["1997-02-24",17.5625,17.875,17.5625,17.5625,18000.0],["1997-02-25",17.875,17.875,17.5,17.5625,48200.0],["1997-02-26",17.75,17.75,17.5781,17.5781,2800.0],["1997-02-27",17.5625,17.75,17.4375,17.75,3800.0],["1997-02-28",17.4688,17.75,17.375,17.75,31800.0],["1997-03-03",17.375,17.75,17.375,17.5,6600.0],["1997-03-04",17.625,17.75,17.5,17.5,92800.0],["1997-03-05",17.625,17.625,17.5,17.625,44000.0],["1997-03-06",17.5,17.875,17.5,17.875,6000.0],["1997-03-07",17.875,18.0,17.5,17.625,78800.0],["1997-03-10",17.625,18.0,17.5,17.75,20000.0],["1997-03-11",17.75,17.75,17.5,17.5625,16400.0],["1997-03-12",17.5625,18.0,17.5,17.75,45600.0],["1997-03-13",18.0,18.0,17.625,17.625,11600.0],["1997-03-14",17.625,18.0,17.625,17.875,3000.0],["1997-03-17",17.625,17.6875,17.375,17.5625,171400.0],["1997-03-18",17.5625,17.6875,17.5625,17.6875,43000.0],["1997-03-19",17.5625,17.6875,17.5625,17.6875,31200.0],["1997-03-20",17.5625,17.6875,17.4375,17.4375,429400.0],["1997-03-21",17.375,17.4375,17.1719,17.25,14600.0],["1997-03-24",17.5,17.5,16.75,16.75,54800.0],["1997-03-25",16.75,17.5625,16.75,17.3125,265600.0],["1997-03-26",17.625,17.875,17.3125,17.625,88800.0],["1997-03-27",17.5,18.0,16.9375,16.9375,48800.0],["1997-03-31",17.4375,17.4375,16.9375,17.0,27400.0],["1997-04-01",16.9375,17.375,16.875,17.0625,22600.0],["1997-04-02",17.0,17.375,16.9375,17.0,95400.0],["1997-04-03",16.9375,17.375,16.9375,17.125,245400.0],["1997-04-04",16.9375,17.3125,16.9375,17.3125,2000.0],["1997-04-07",17.4375,17.4375,16.9375,17.4375,9200.0],["1997-04-08",17.4375,17.4375,17.0,17.1562,5200.0],["1997-04-09",17.4375,17.5625,17.0,17.5625,76000.0],["1997-04-10",17.1875,17.625,17.1875,17.4375,101600.0],["1997-04-11",17.5,17.5,17.1875,17.1875,102800.0],["1997-04-14",17.375,17.75,17.1875,17.75,176600.0],["1997-04-15",17.625,17.8125,17.25,17.4844,113200.0],["1997-04-16",17.5625,17.5625,17.0625,17.5,4200.0],["1997-04-17",17.5625,18.1875,17.3125,18.1875,39600.0],["1997-04-18",18.375,18.375,17.875,18.25,100200.0],["1997-04-21",17.875,18.25,17.875,17.875,46400.0],["1997-04-22",18.25,18.25,17.875,17.9375,108800.0],["1997-04-23",18.0,18.25,17.875,18.0,47600.0],["1997-04-24",17.75,18.0,17.6875,17.6875,155200.0],["1997-04-25",17.625,17.875,17.3125,17.3125,82800.0],["1997-04-28",17.5,17.5625,17.0625,17.5625,44000.0],["1997-04-29",17.375,18.1875,17.375,18.1875,62600.0],["1997-04-30",17.75,18.25,17.75,17.875,15200.0],["1997-05-01",17.5,18.125,17.5,18.125,15200.0],["1997-05-02",17.75,18.1875,17.75,18.1875,2400.0],["1997-05-05",18.25,18.25,17.75,18.25,33200.0],["1997-05-06",18.25,18.5,17.75,18.4375,63400.0],["1997-05-07",18.5,19.0625,18.5,18.625,27400.0],["1997-05-08",19.0,19.0,18.5,19.0,48400.0],["1997-05-09",19.0,19.125,18.625,18.8281,33000.0],["1997-05-12",18.625,19.0,18.625,19.0,11600.0],["1997-05-13",19.125,19.25,18.875,19.25,34800.0],["1997-05-14",19.375,19.375,18.875,19.0312,97400.0],["1997-05-15",19.375,19.375,18.875,19.25,42600.0],["1997-05-16",18.875,19.375,18.875,19.125,120200.0],["1997-05-19",18.75,19.5,18.75,19.375,18200.0],["1997-05-20",19.125,19.375,19.0,19.2812,79000.0],["1997-05-21",19.625,19.75,19.125,19.75,18400.0],["1997-05-22",19.75,20.25,19.5,20.0625,106800.0],["1997-05-23",20.25,21.875,20.0,21.25,93600.0],["1997-05-27",22.625,22.625,20.75,21.5,40000.0],["1997-05-28",21.75,21.75,20.5,21.625,172300.0],["1997-05-29",22.0,22.125,21.25,22.0,29100.0],["1997-05-30",21.25,22.0,21.25,22.0,28400.0],["1997-06-02",22.0,22.875,21.5,22.0,26300.0],["1997-06-03",22.25,23.0,21.375,23.0,41500.0],["1997-06-04",23.0,23.75,22.0,23.5,105200.0],["1997-06-05",23.5,23.5,21.125,21.875,269000.0],["1997-06-06",22.125,22.5,21.875,22.0,48100.0],["1997-06-09",22.25,22.25,21.75,21.75,100800.0],["1997-06-10",21.75,22.75,21.75,22.0,63900.0],["1997-06-11",22.125,22.125,21.75,21.75,8300.0],["1997-06-12",21.75,22.125,21.75,22.125,7600.0],["1997-06-13",22.125,22.75,22.0,22.25,19800.0],["1997-06-16",22.0,22.75,21.875,22.5,29700.0],["1997-06-17",22.75,22.75,22.0,22.125,86600.0],["1997-06-18",22.125,22.125,21.75,22.0,13500.0],["1997-06-19",22.125,22.125,21.75,22.0,21300.0],["1997-06-20",21.875,22.125,21.625,21.75,104300.0],["1997-06-23",21.75,22.0,21.0,21.25,37000.0],["1997-06-24",21.25,22.75,21.25,22.625,107600.0],["1997-06-25",23.0,23.0,22.0,22.25,59000.0],["1997-06-26",23.25,24.25,22.75,23.75,60000.0],["1997-06-27",24.25,24.75,23.75,24.25,155100.0],["1997-06-30",24.25,24.75,23.75,24.75,41800.0],["1997-07-01",24.875,24.875,24.0,24.5,23100.0],["1997-07-02",24.75,24.75,24.0,24.75,26500.0],["1997-07-03",25.0,25.0,24.0,24.75,12100.0],["1997-07-07",24.5625,26.75,24.5,26.75,268700.0],["1997-07-08",26.25,28.75,26.25,27.75,269500.0],["1997-07-09",28.375,28.375,27.5,27.75,306400.0],["1997-07-10",28.125,28.125,26.75,27.0,113100.0],["1997-07-11",27.5,27.5,26.75,26.75,46400.0],["1997-07-14",27.25,27.75,26.75,27.75,71200.0],["1997-07-15",27.75,28.0,27.25,27.625,244100.0],["1997-07-16",28.0,28.0,27.5,28.0,104900.0],["1997-07-17",27.5,28.0,27.25,27.25,541900.0],["1997-07-18",27.625,28.0,25.5,25.5,110100.0],["1997-07-21",25.5,27.25,25.5,26.75,28400.0],["1997-07-22",27.25,27.25,27.0,27.25,244300.0],["1997-07-23",27.25,27.25,26.375,27.0,65800.0],["1997-07-24",27.25,27.25,26.5,26.75,97300.0],["1997-07-25",27.25,27.25,26.625,27.125,45300.0],["1997-07-28",26.5,27.375,26.5,26.5,33400.0],["1997-07-29",27.375,27.375,26.75,27.0,330900.0],["1997-07-30",27.25,27.25,26.625,27.25,68300.0],["1997-07-31",26.75,27.375,26.5,27.125,123400.0],["1997-08-01",27.0,27.375,26.875,27.125,298600.0],["1997-08-04",27.25,27.375,27.0,27.0,67600.0],["1997-08-05",27.0,27.75,27.0,27.125,42600.0],["1997-08-06",27.75,28.0,27.125,27.375,202700.0],["1997-08-07",26.875,27.375,26.75,27.375,7500.0],["1997-08-08",26.75,27.375,26.75,27.375,42600.0],["1997-08-11",27.0,27.375,26.75,26.9375,116100.0],["1997-08-12",27.25,27.25,26.75,26.875,17600.0],["1997-08-13",27.0,27.0,26.75,26.9375,48200.0],["1997-08-14",26.75,27.25,26.625,26.8125,47900.0],["1997-08-15",26.875,27.0,26.25,26.25,42400.0],["1997-08-18",26.125,27.0,26.125,26.4375,6900.0],["1997-08-19",26.75,26.75,25.8125,26.0,18800.0],["1997-08-20",25.5,26.125,25.5,25.875,23800.0],["1997-08-21",25.875,25.875,25.0,25.625,49800.0],["1997-08-22",25.0,25.5,24.0,24.625,55400.0],["1997-08-25",25.0,25.375,24.375,25.0,96800.0],["1997-08-26",25.375,25.375,24.0,24.0,93700.0],["1997-08-27",24.375,24.5,24.0,24.5,112000.0],["1997-08-28",24.0,24.5,24.0,24.25,21500.0],["1997-08-29",24.0,24.375,23.625,23.875,30400.0],["1997-09-02",24.375,24.375,23.5,24.0,15000.0],["1997-09-03",24.0,24.0,23.5,23.5,70300.0],["1997-09-04",23.375,24.25,23.375,24.25,16900.0],["1997-09-05",24.25,24.5,24.0,24.125,17200.0],["1997-09-08",24.5,24.625,24.125,24.625,18400.0],["1997-09-09",24.375,27.125,24.375,26.5,103500.0],["1997-09-10",26.875,27.375,26.5,26.5625,38500.0],["1997-09-11",26.375,26.375,25.5,26.125,43700.0],["1997-09-12",26.25,26.25,25.5,25.75,10000.0],["1997-09-15",25.375,26.25,25.375,25.75,17700.0],["1997-09-16",25.25,26.375,25.25,26.25,48000.0],["1997-09-17",26.0,26.5,25.75,25.9062,14100.0],["1997-09-18",26.5,26.5469,25.25,25.7656,28700.0],["1997-09-19",25.25,25.5,25.0,25.0625,49200.0],["1997-09-22",25.25,25.5,24.875,25.5,39400.0],["1997-09-23",24.875,25.5,24.875,25.375,23000.0],["1997-09-24",25.5,25.5,24.875,25.4375,27800.0],["1997-09-25",25.75,26.0,25.375,26.0,57700.0],["1997-09-26",25.75,26.375,25.75,26.0,100000.0],["1997-09-29",26.375,26.375,25.7188,25.75,82300.0],["1997-09-30",25.875,26.125,25.75,26.125,26500.0],["1997-10-01",26.125,26.125,25.75,25.75,8900.0],["1997-10-02",25.875,26.125,25.875,25.875,45800.0],["1997-10-03",26.25,26.25,25.5,25.8125,26600.0],["1997-10-06",25.875,26.0,25.5,25.75,36100.0],["1997-10-07",25.625,25.8125,24.875,25.4375,98100.0],["1997-10-08",25.125,25.625,24.625,25.0,53900.0],["1997-10-09",24.625,25.125,24.625,25.0625,210300.0],["1997-10-10",25.25,25.25,24.875,24.875,12200.0],["1997-10-13",25.25,25.625,24.875,25.125,48300.0],["1997-10-14",25.0,25.25,24.875,25.0,39400.0],["1997-10-15",24.875,25.25,24.5,24.7031,25200.0],["1997-10-16",24.75,25.0,24.25,24.875,35500.0],["1997-10-17",24.875,24.875,23.375,23.4375,48700.0],["1997-10-20",23.9375,23.9375,22.0,22.5,164800.0],["1997-10-21",22.75,23.0,21.625,22.0,197100.0],["1997-10-22",22.0,23.0,21.75,22.25,352400.0],["1997-10-23",22.5,24.25,22.0,24.0,410400.0],["1997-10-24",24.75,26.0,24.5,25.6875,115900.0],["1997-10-27",25.5,26.25,23.75,23.75,142900.0],["1997-10-28",23.875,25.375,22.625,24.875,154100.0],["1997-10-29",24.5,25.375,24.125,24.5625,110900.0],["1997-10-30",24.0,25.0,23.75,24.9375,167300.0],["1997-10-31",24.75,25.375,24.75,25.375,232200.0],["1997-11-03",25.5,26.0156,25.5,25.75,220400.0],["1997-11-04",25.625,26.0,25.0,25.0,49000.0],["1997-11-05",25.25,25.25,25.0,25.1875,198200.0],["1997-11-06",25.1875,25.1875,24.5,24.75,65300.0],["1997-11-07",24.5,24.875,24.125,24.125,22500.0],["1997-11-10",24.125,24.625,24.0,24.0,12900.0],["1997-11-11",24.0,24.0,23.5,24.0,52500.0],["1997-11-12",23.5,23.625,22.625,22.75,178000.0],["1997-11-13",23.375,24.25,23.25,24.25,329500.0],["1997-11-14",24.5,25.5,24.4375,25.5,264500.0],["1997-11-17",26.0,26.0,25.0,25.75,138100.0],["1997-11-18",26.0,26.5625,25.75,26.5,243600.0],["1997-11-19",26.625,26.625,26.0,26.625,114300.0],["1997-11-20",26.5,26.5,25.5,26.0,377300.0],["1997-11-21",25.625,26.0,25.25,25.4375,165900.0],["1997-11-24",25.25,25.25,24.875,24.875,317000.0],["1997-11-25",24.875,25.0,24.625,24.75,208900.0],["1997-11-26",24.875,24.875,24.5,24.5,8900.0],["1997-11-28",24.5,24.75,24.5,24.75,5900.0],["1997-12-01",24.5,25.0,24.5,24.625,70700.0],["1997-12-02",24.625,24.625,23.25,23.5,47000.0],["1997-12-03",23.375,24.25,23.0625,23.375,133800.0],["1997-12-04",23.5,24.0,22.75,22.75,55400.0],["1997-12-05",22.5,23.25,22.0,22.875,109800.0],["1997-12-08",22.875,24.0156,22.5,23.625,93600.0],["1997-12-09",23.625,24.125,23.375,24.125,67000.0],["1997-12-10",24.0,24.0,23.5,23.75,101700.0],["1997-12-11",23.75,23.75,23.0,23.5,197100.0],["1997-12-12",22.8125,23.375,22.8125,23.25,8400.0],["1997-12-15",23.0,23.25,21.75,22.25,77100.0],["1997-12-16",22.0,22.375,21.25,21.625,134700.0],["1997-12-17",21.375,21.875,20.1875,20.3125,416200.0],["1997-12-18",20.375,20.75,20.125,20.5,94500.0],["1997-12-19",20.75,20.75,20.0,20.375,117300.0],["1997-12-22",20.125,21.25,20.125,21.125,93700.0],["1997-12-23",21.25,21.375,21.0,21.125,768100.0],["1997-12-24",21.0,21.125,21.0,21.0938,49700.0],["1997-12-26",21.125,21.25,21.0,21.125,64100.0],["1997-12-29",21.0,21.125,20.875,20.875,102400.0],["1997-12-30",21.125,21.5,20.875,21.25,385200.0],["1997-12-31",21.875,22.0,21.5,22.0,21800.0],["1998-01-02",22.0,23.5,21.875,23.5,78400.0],["1998-01-05",23.5,23.875,23.0,23.125,205100.0],["1998-01-06",22.5,23.125,22.25,23.125,143300.0],["1998-01-07",22.75,23.6875,22.75,23.0,73600.0],["1998-01-08",22.875,23.25,22.0,22.625,254200.0],["1998-01-09",22.0,23.0,21.25,21.5,110400.0],["1998-01-12",21.0,21.75,20.5,21.375,177600.0],["1998-01-13",21.0,22.5,21.0,22.25,94200.0],["1998-01-14",22.25,23.75,22.25,23.75,36200.0],["1998-01-15",23.75,24.0,23.25,23.5,75300.0],["1998-01-16",23.9375,24.0,23.25,23.625,22400.0],["1998-01-20",23.0,24.0,23.0,24.0,40300.0],["1998-01-21",24.25,24.5,23.625,24.25,52300.0],["1998-01-22",24.0,24.5,23.875,24.25,30000.0],["1998-01-23",24.375,24.375,23.75,23.875,14300.0],["1998-01-26",24.5,25.0,23.75,25.0,109400.0],["1998-01-27",24.625,25.0,24.625,24.75,13600.0],["1998-01-28",25.375,25.375,24.25,24.5,19600.0],["1998-01-29",24.75,24.875,24.3125,24.875,13200.0],["1998-01-30",24.875,24.875,24.25,24.75,9200.0],["1998-02-02",24.875,24.875,24.25,24.375,48100.0],["1998-02-03",24.0625,24.375,23.5,23.625,64200.0],["1998-02-04",24.0,24.875,24.0,24.8125,68400.0],["1998-02-05",24.875,25.375,24.375,25.375,178000.0],["1998-02-06",25.5,25.75,24.75,25.25,21700.0],["1998-02-09",25.75,25.75,24.75,25.75,69600.0],["1998-02-10",25.875,26.625,25.3125,26.625,248200.0],["1998-02-11",26.6875,27.375,26.375,27.25,177700.0],["1998-02-12",26.75,27.375,26.75,26.875,178500.0],["1998-02-13",27.375,27.75,26.875,27.5,121800.0],["1998-02-17",27.375,27.75,27.0,27.125,248200.0],["1998-02-18",27.25,27.25,26.5938,26.75,75400.0],["1998-02-19",27.25,27.5,26.875,26.9375,40400.0],["1998-02-20",27.0,28.0,27.0,27.625,140400.0],["1998-02-23",27.875,27.875,27.0,27.0,105900.0],["1998-02-24",27.375,27.625,27.0,27.0,630900.0],["1998-02-25",27.5,27.625,27.25,27.625,141000.0],["1998-02-26",27.0,27.5625,26.5,27.0,69400.0],["1998-02-27",27.125,27.4375,26.75,27.4375,37200.0],["1998-03-02",26.75,27.5,26.75,27.25,68100.0],["1998-03-03",26.875,27.4375,26.75,26.75,46000.0],["1998-03-04",26.75,27.25,26.0,27.125,70000.0],["1998-03-05",26.25,27.25,26.125,27.0625,75400.0],["1998-03-06",27.25,28.0,27.25,27.75,94900.0],["1998-03-09",27.875,27.9688,27.0,27.75,89500.0],["1998-03-10",27.0625,27.875,27.0625,27.25,140400.0],["1998-03-11",27.125,27.5,27.0625,27.5,94300.0],["1998-03-12",27.375,28.25,27.375,28.0,96800.0],["1998-03-13",28.0,28.0,27.25,27.5,212200.0],["1998-03-16",27.5,27.5,26.5,27.0,425900.0],["1998-03-17",27.5,27.625,26.9375,27.5,90800.0],["1998-03-18",27.75,28.125,27.25,27.875,60200.0],["1998-03-19",28.0,28.125,27.625,28.0,79800.0],["1998-03-20",28.0,28.9375,27.875,28.625,336700.0],["1998-03-23",28.75,29.0,28.125,28.75,277700.0],["1998-03-24",29.0,29.0,28.3125,28.875,62200.0],["1998-03-25",28.6875,29.0,28.0,28.375,106700.0],["1998-03-26",28.0,28.75,28.0,28.625,86300.0],["1998-03-27",28.5625,28.625,28.125,28.1875,59100.0],["1998-03-30",28.9375,28.9375,28.0,28.125,143800.0],["1998-03-31",28.75,28.75,28.125,28.375,150700.0],["1998-04-01",28.875,28.875,28.25,28.375,98200.0],["1998-04-02",28.375,28.4375,28.0,28.375,110000.0],["1998-04-03",28.125,28.4375,28.125,28.375,51700.0],["1998-04-06",28.875,28.875,28.25,28.25,185600.0],["1998-04-07",28.625,28.625,27.5,27.625,171700.0],["1998-04-08",27.875,28.5,27.5,28.1875,118000.0],["1998-04-09",28.0,28.125,26.9219,27.9375,119100.0],["1998-04-13",27.75,28.25,27.75,27.875,102300.0],["1998-04-14",28.375,28.375,27.75,27.8125,136500.0],["1998-04-15",28.25,28.25,27.75,28.0,156700.0],["1998-04-16",27.875,28.0156,27.625,27.8125,67000.0],["1998-04-17",27.875,28.0,27.625,27.625,76800.0],["1998-04-20",28.0,28.5,27.875,28.125,126000.0],["1998-04-21",27.875,28.5,27.875,28.3125,262700.0],["1998-04-22",28.375,28.75,28.125,28.375,114500.0],["1998-04-23",28.5,28.5,28.25,28.5,67900.0],["1998-04-24",28.25,28.5,28.0,28.125,110000.0],["1998-04-27",28.25,28.25,26.5,26.875,79000.0],["1998-04-28",26.875,27.4375,26.5,26.9375,35200.0],["1998-04-29",26.875,27.375,26.5,27.25,34400.0],["1998-04-30",27.0,27.875,26.75,27.25,19500.0],["1998-05-01",27.0,27.25,26.75,26.75,86400.0],["1998-05-04",27.0,27.0,26.625,26.7344,36900.0],["1998-05-05",26.9375,27.0,26.25,26.5,113500.0],["1998-05-06",25.625,27.375,25.125,27.375,229100.0],["1998-05-07",27.5,27.625,26.625,26.75,59900.0],["1998-05-08",27.125,27.375,26.5,26.7812,20900.0],["1998-05-11",26.625,27.4375,25.5,26.0,38600.0],["1998-05-12",25.8125,26.25,25.0,25.4375,80500.0],["1998-05-13",25.125,25.6875,25.125,25.5,106400.0],["1998-05-14",25.25,25.6875,25.0,25.375,29700.0],["1998-05-15",25.0,25.75,25.0,25.375,9900.0],["1998-05-18",25.75,25.75,24.875,25.0,62900.0],["1998-05-19",25.0,25.875,24.875,25.6875,258300.0],["1998-05-20",26.125,26.125,25.5,25.875,52000.0],["1998-05-21",25.8125,25.8125,25.25,25.25,325400.0],["1998-05-22",25.625,25.625,25.25,25.4375,90400.0],["1998-05-26",25.5,25.5,24.5,24.75,85700.0],["1998-05-27",24.375,25.125,24.125,24.25,53200.0],["1998-05-28",24.25,25.25,24.25,25.25,43200.0],["1998-05-29",25.5,25.5,25.0,25.25,57500.0],["1998-06-01",25.0,25.5,25.0,25.0,25600.0],["1998-06-02",25.375,25.375,25.0625,25.0625,28800.0],["1998-06-03",25.0,25.0,24.5,24.5,21300.0],["1998-06-04",25.0,25.0,23.875,23.875,33200.0],["1998-06-05",24.6875,24.6875,23.875,24.0625,20000.0],["1998-06-08",23.75,25.0,23.5,24.25,167900.0],["1998-06-09",24.25,24.375,23.75,24.25,96000.0],["1998-06-10",24.25,24.625,24.0,24.125,71200.0],["1998-06-11",24.3125,24.3125,23.5,23.6875,91400.0],["1998-06-12",23.5,23.5,22.25,22.875,95900.0],["1998-06-15",22.5,23.125,22.125,22.375,82800.0],["1998-06-16",22.875,22.875,22.375,22.5,126100.0],["1998-06-17",22.625,23.0625,22.5,22.875,170800.0],["1998-06-18",23.0,23.0,21.75,22.0625,128800.0],["1998-06-19",22.375,22.625,22.0,22.5,374400.0],["1998-06-22",22.5,23.1875,22.375,22.8438,261000.0],["1998-06-23",23.0,23.0,22.375,22.625,254000.0],["1998-06-24",22.875,23.125,22.4375,22.625,294800.0],["1998-06-25",23.0,23.0,22.5,22.875,39100.0],["1998-06-26",23.25,23.25,22.75,22.875,57400.0],["1998-06-29",23.25,23.25,22.375,22.75,87100.0],["1998-06-30",22.5,23.0,22.5,22.8125,129800.0],["1998-07-01",23.25,23.25,22.5,23.1875,71700.0],["1998-07-02",23.0,23.125,22.5,22.625,125600.0],["1998-07-06",23.125,23.25,22.375,22.625,326800.0],["1998-07-07",22.875,22.875,22.5,22.6875,116200.0],["1998-07-08",22.9375,22.9375,22.125,22.375,107600.0],["1998-07-09",22.625,22.625,22.125,22.5,101500.0],["1998-07-10",22.625,23.125,22.375,22.625,122000.0],["1998-07-13",22.625,23.0,22.625,22.8125,95100.0],["1998-07-14",23.0,23.25,22.625,23.25,165700.0],["1998-07-15",23.25,24.7969,23.0,23.8125,112200.0],["1998-07-16",24.125,24.25,23.0,23.75,69500.0],["1998-07-17",23.625,24.125,23.375,24.0,109100.0],["1998-07-20",23.875,24.0,23.625,23.625,21000.0],["1998-07-21",24.0,24.0,23.5,23.625,79200.0],["1998-07-22",23.25,23.625,22.3125,22.375,81700.0],["1998-07-23",22.25,23.25,22.25,22.5,117500.0],["1998-07-24",22.75,22.75,21.625,22.25,102900.0],["1998-07-27",22.25,22.25,21.0,21.125,133400.0],["1998-07-28",21.6875,21.75,20.75,21.125,86900.0],["1998-07-29",21.5,21.75,21.0,21.75,20500.0],["1998-07-30",21.75,22.0,21.0,21.375,64500.0],["1998-07-31",21.25,21.75,21.0,21.0,23500.0],["1998-08-03",21.0,21.75,18.75,20.25,97700.0],["1998-08-04",20.375,20.625,19.0,20.1406,136900.0],["1998-08-05",21.25,21.25,20.5,20.6875,660500.0],["1998-08-06",20.8125,22.0,20.6875,21.875,693500.0],["1998-08-07",22.125,22.5,22.0,22.375,420600.0],["1998-08-10",22.75,23.0,21.75,21.8125,23600.0],["1998-08-11",21.25,21.5,20.5,21.0,65800.0],["1998-08-12",21.0,21.75,21.0,21.125,61100.0],["1998-08-13",21.125,21.5,21.0625,21.25,87500.0],["1998-08-14",21.5,22.625,21.5,22.25,149300.0],["1998-08-17",22.25,23.375,21.75,23.25,157400.0],["1998-08-18",23.625,24.9375,23.25,24.625,336400.0],["1998-08-19",25.0,25.0,23.75,23.9375,302800.0],["1998-08-20",24.125,24.125,23.5,23.875,257800.0],["1998-08-21",24.0,24.0,21.625,23.125,78600.0],["1998-08-24",23.375,23.375,22.0,22.0,44500.0],["1998-08-25",22.0625,23.125,22.0625,22.375,66400.0],["1998-08-26",22.0,22.625,22.0,22.375,9600.0],["1998-08-27",21.75,22.0,20.5,20.8125,35700.0],["1998-08-28",20.875,21.5,19.5,19.9375,286900.0],["1998-08-31",20.0,20.0,17.0,17.0,98100.0],["1998-09-01",18.0,20.25,17.0,19.875,183900.0],["1998-09-02",19.75,20.0,19.125,19.375,80400.0],["1998-09-03",19.25,19.25,18.375,18.5,50000.0],["1998-09-04",19.375,19.5938,18.5,18.625,24500.0],["1998-09-08",19.375,20.75,19.375,20.25,41600.0],["1998-09-09",19.625,20.5,18.75,19.25,50300.0],["1998-09-10",19.75,19.75,18.4375,18.4375,10400.0],["1998-09-11",18.625,19.25,18.5,18.875,170000.0],["1998-09-14",19.0,19.875,19.0,19.5625,203400.0],["1998-09-15",20.0,20.625,19.75,20.5,67800.0],["1998-09-16",20.75,22.75,20.5,22.125,184000.0],["1998-09-17",21.25,22.25,20.5,21.75,97400.0],["1998-09-18",21.75,22.0625,21.6875,21.8125,48500.0],["1998-09-21",21.125,22.1875,21.125,21.6875,35400.0],["1998-09-22",22.125,22.125,20.6875,21.0,46600.0],["1998-09-23",21.75,22.125,21.25,21.6875,190900.0],["1998-09-24",21.875,21.875,21.0,21.0625,99900.0],["1998-09-25",21.0,21.375,20.75,20.875,81100.0],["1998-09-28",21.625,21.625,20.75,20.875,82500.0],["1998-09-29",21.125,21.125,20.375,20.625,71500.0],["1998-09-30",20.75,20.75,19.875,20.0,68500.0],["1998-10-01",19.875,20.125,19.625,19.875,61100.0],["1998-10-02",19.625,20.0625,19.375,19.75,66400.0],["1998-10-05",20.0,20.0625,19.0,19.75,76700.0],["1998-10-06",19.875,20.0,19.0,19.5625,67600.0],["1998-10-07",19.9375,19.9375,19.25,19.6562,40000.0],["1998-10-08",18.75,19.2188,18.0,18.5625,35000.0],["1998-10-09",18.25,20.125,18.25,19.875,163500.0],["1998-10-12",20.125,22.25,20.0,22.0,96700.0],["1998-10-13",21.625,22.0625,21.625,21.6875,99200.0],["1998-10-14",21.6875,22.5,21.6875,22.125,181300.0],["1998-10-15",22.375,22.625,21.875,22.5,24900.0],["1998-10-16",22.5,23.5,22.5,23.0,75100.0],["1998-10-19",23.125,23.375,22.375,22.875,33900.0],["1998-10-20",22.375,23.125,22.375,22.9375,52900.0],["1998-10-21",22.3125,23.375,22.3125,23.1875,36400.0],["1998-10-22",23.1875,24.875,23.125,24.5,316600.0],["1998-10-23",24.5,24.875,23.5,24.5,343600.0],["1998-10-26",24.875,25.375,24.375,25.3125,96500.0],["1998-10-27",25.25,25.5,24.75,25.125,107200.0],["1998-10-28",24.75,25.9375,24.75,25.9375,289300.0],["1998-10-29",26.0,26.0,25.375,25.6875,263200.0],["1998-10-30",25.9375,25.9375,25.125,25.625,137400.0],["1998-11-02",25.75,25.75,25.25,25.25,29900.0],["1998-11-03",25.5,26.25,24.9375,25.8125,133200.0],["1998-11-04",25.875,26.0,25.375,25.875,80500.0],["1998-11-05",25.25,26.0,25.25,25.8125,16300.0],["1998-11-06",25.5,25.9375,25.3125,25.9375,37900.0],["1998-11-09",25.875,25.875,25.5,25.6875,70400.0],["1998-11-10",25.75,25.75,25.0,25.25,138900.0],["1998-11-11",25.375,25.4375,24.875,25.375,117800.0],["1998-11-12",25.6875,25.6875,24.875,25.375,224500.0],["1998-11-13",25.0625,25.375,25.0625,25.3125,207200.0],["1998-11-16",25.0,25.5,25.0,25.25,78800.0],["1998-11-17",25.0,25.25,24.875,25.125,95900.0],["1998-11-18",25.375,25.5625,25.125,25.5,173100.0],["1998-11-19",25.625,26.125,25.25,26.0625,74600.0],["1998-11-20",26.1875,27.75,25.75,27.25,127400.0],["1998-11-23",27.75,28.5,26.875,27.5,270000.0],["1998-11-24",27.375,28.0,27.125,27.5,359900.0],["1998-11-25",27.75,27.75,27.25,27.375,64000.0],["1998-11-27",27.25,27.75,27.25,27.375,17400.0],["1998-11-30",27.5,27.875,27.0,27.25,70100.0],["1998-12-01",28.0,28.0,26.875,27.125,449000.0],["1998-12-02",27.0,27.3125,26.75,27.0,167100.0],["1998-12-03",27.25,27.25,26.75,26.9375,306200.0],["1998-12-04",27.0,27.25,26.875,27.25,216100.0],["1998-12-07",26.75,27.5,26.75,27.375,65600.0],["1998-12-08",27.125,28.5,27.125,28.375,156000.0],["1998-12-09",28.5,29.3125,28.0,28.625,216500.0],["1998-12-10",28.75,28.75,28.1875,28.4375,404700.0],["1998-12-11",28.3125,28.75,28.25,28.5625,91900.0],["1998-12-14",28.375,28.625,28.25,28.375,34600.0],["1998-12-15",28.625,28.625,27.875,27.875,212100.0],["1998-12-16",28.0,28.125,27.75,27.75,75300.0],["1998-12-17",27.5,27.8125,27.125,27.5156,55300.0],["1998-12-18",27.25,28.3125,27.25,27.75,127600.0],["1998-12-21",28.375,29.125,28.3125,28.4375,238800.0],["1998-12-22",28.75,28.875,28.0,28.25,290600.0],["1998-12-23",29.0,29.0,28.0,28.2812,187200.0],["1998-12-24",28.5625,28.625,28.0,28.0,75500.0],["1998-12-28",28.0625,29.0,28.0,28.125,57100.0],["1998-12-29",28.0,28.75,28.0,28.3125,94900.0],["1998-12-30",28.25,29.0,28.25,28.9375,46600.0],["1998-12-31",29.25,32.25,29.0,31.625,383000.0],["1999-01-04",33.5,33.625,32.0,32.375,293900.0],["1999-01-05",32.375,32.5,31.25,31.25,185400.0],["1999-01-06",31.3125,31.3125,30.0,30.125,243200.0],["1999-01-07",30.0625,31.0,30.0625,30.625,40900.0],["1999-01-08",30.625,31.4531,30.125,30.375,39500.0],["1999-01-11",30.375,30.375,30.0,30.25,228400.0],["1999-01-12",30.25,31.1875,30.0625,30.75,123800.0],["1999-01-13",30.125,30.875,29.75,30.625,291400.0],["1999-01-14",30.375,31.0625,30.3125,30.375,91200.0],["1999-01-15",30.25,30.5625,29.75,30.125,62500.0],["1999-01-19",30.8125,31.0,30.25,30.625,34500.0],["1999-01-20",30.625,33.5,30.5,32.0,363200.0],["1999-01-21",32.125,32.6875,31.875,32.6875,373400.0],["1999-01-22",32.125,32.8125,31.875,32.375,481100.0],["1999-01-25",32.625,33.2812,24.75,25.7969,2305300.0],["1999-01-26",26.0,26.0625,21.875,24.0,2793000.0],["1999-01-27",24.5,24.75,22.5,24.25,219000.0],["1999-01-28",24.25,24.5,23.375,23.5,140900.0],["1999-01-29",24.4375,24.4375,23.625,24.0,217200.0],["1999-02-01",24.25,24.375,23.75,23.9375,95800.0],["1999-02-02",24.0,24.0,22.875,22.875,268700.0],["1999-02-03",22.75,23.25,22.6875,23.0,105800.0],["1999-02-04",23.1875,23.25,22.875,23.0625,110800.0],["1999-02-05",23.125,23.25,22.5,22.6875,60600.0],["1999-02-08",22.875,22.875,22.0,22.125,290600.0],["1999-02-09",22.625,22.625,20.875,21.625,222800.0],["1999-02-10",21.75,21.875,19.0,19.5,1961500.0],["1999-02-11",19.9375,19.9375,18.4531,19.5,457700.0],["1999-02-12",20.4375,21.25,19.8125,19.8125,643400.0],["1999-02-16",20.75,20.9375,20.25,20.625,259900.0],["1999-02-17",20.4375,21.0,19.875,19.875,66800.0],["1999-02-18",19.875,20.0,19.3125,19.5625,58700.0],["1999-02-19",19.8125,19.8125,19.0,19.5,72900.0],["1999-02-22",19.875,20.0,19.5,19.625,78100.0],["1999-02-23",19.875,19.875,19.1875,19.5,160200.0],["1999-02-24",19.625,19.625,18.875,19.0625,78600.0],["1999-02-25",19.125,19.125,18.0,18.0625,228400.0],["1999-02-26",18.25,18.375,17.75,17.875,85600.0],["1999-03-01",17.875,18.4375,17.875,18.0,69600.0],["1999-03-02",18.0,18.25,17.375,17.75,145000.0],["1999-03-03",17.875,17.875,17.5,17.75,188600.0],["1999-03-04",18.125,18.25,17.125,17.1875,184200.0],["1999-03-05",18.0,18.0,17.125,17.75,96400.0],["1999-03-08",18.0625,18.0625,17.125,18.0,151900.0],["1999-03-09",18.0625,18.125,17.875,17.9375,106400.0],["1999-03-10",17.9375,18.0625,17.9375,18.0,66500.0],["1999-03-11",18.0625,18.3125,17.875,18.125,145800.0],["1999-03-12",18.125,18.125,17.25,17.2969,73400.0],["1999-03-15",17.375,17.625,17.0,17.375,45700.0],["1999-03-16",17.75,17.75,16.75,16.875,75900.0],["1999-03-17",17.0,17.0,15.25,15.3125,459500.0],["1999-03-18",15.625,15.625,15.0,15.0,991100.0],["1999-03-19",15.1875,16.625,15.0,15.75,162500.0],["1999-03-22",17.1875,19.375,17.125,19.25,725400.0],["1999-03-23",19.8125,20.25,18.5,19.5,314100.0],["1999-03-24",19.9375,20.3125,19.5625,20.0,238000.0],["1999-03-25",20.0,20.75,19.875,20.125,164700.0],["1999-03-26",20.25,20.25,19.5,20.0,41900.0],["1999-03-29",20.125,20.125,19.0,19.375,60600.0],["1999-03-30",19.0,19.5,17.4375,17.5,162100.0],["1999-03-31",18.9375,19.625,18.875,19.5,409000.0],["1999-04-01",19.875,20.25,19.5,20.0,328700.0],["1999-04-05",20.125,20.625,19.875,20.375,117600.0],["1999-04-06",20.375,20.5,19.8125,19.8125,34900.0],["1999-04-07",19.625,20.0,19.1875,19.5,29900.0],["1999-04-08",19.75,20.4375,19.375,20.4375,160900.0],["1999-04-09",20.25,22.0625,20.25,22.0,325200.0],["1999-04-12",21.625,22.125,20.625,20.75,215900.0],["1999-04-13",20.625,21.0,19.625,20.375,224900.0],["1999-04-14",20.75,20.75,19.75,19.8125,195100.0],["1999-04-15",20.0,20.0,19.0625,19.375,96200.0],["1999-04-16",19.1875,20.5,19.0625,20.0625,177600.0],["1999-04-19",20.0,20.375,19.6875,19.6875,48900.0],["1999-04-20",19.5,20.0,19.3125,19.5,85700.0],["1999-04-21",19.125,19.75,18.875,19.75,67900.0],["1999-04-22",19.875,19.875,19.25,19.25,59300.0],["1999-04-23",19.75,19.75,19.125,19.25,84100.0],["1999-04-26",19.4375,19.4375,19.0,19.1875,133100.0],["1999-04-27",19.3125,19.3125,18.875,19.25,85800.0],["1999-04-28",19.0625,19.1875,18.875,19.125,83000.0],["1999-04-29",18.8125,19.125,18.75,18.8125,76300.0],["1999-04-30",18.9375,19.125,18.6875,18.9375,115500.0],["1999-05-03",19.25,20.25,18.875,20.0,105800.0],["1999-05-04",20.3125,20.5,19.625,19.9375,38700.0],["1999-05-05",19.8125,20.0,19.1875,20.0,66500.0],["1999-05-06",19.375,20.0,19.125,19.4375,65000.0],["1999-05-07",19.5,20.0,19.4375,19.9688,171800.0],["1999-05-10",20.0,23.1875,19.9375,22.5,411300.0],["1999-05-11",22.625,22.9375,22.0,22.25,158200.0],["1999-05-12",22.25,22.4375,21.625,22.0,80000.0],["1999-05-13",21.875,22.0,21.8125,21.875,392700.0],["1999-05-14",21.75,21.75,21.375,21.5,42700.0],["1999-05-17",21.375,21.8125,21.375,21.5,55800.0],["1999-05-18",21.625,22.3125,21.5,22.0,108600.0],["1999-05-19",22.0,22.75,22.0,22.5625,85300.0],["1999-05-20",22.25,22.75,22.25,22.5,37700.0],["1999-05-21",22.1875,22.375,22.0,22.25,225300.0],["1999-05-24",22.5,22.8125,22.1875,22.25,50200.0],["1999-05-25",22.4375,22.75,22.0,22.125,213500.0],["1999-05-26",22.5,22.5,21.875,22.125,184100.0],["1999-05-27",22.1875,22.8125,21.9375,22.4375,210300.0],["1999-05-28",22.5,22.5,21.5,22.0,118100.0],["1999-06-01",22.125,22.125,21.0,21.125,58700.0],["1999-06-02",21.1875,21.1875,20.0,20.375,171700.0],["1999-06-03",20.3125,20.4375,19.9375,20.3125,160000.0],["1999-06-04",20.375,20.375,19.25,19.875,65000.0],["1999-06-07",20.0,20.8125,19.8125,20.8125,411500.0],["1999-06-08",20.5625,21.1875,20.5625,20.875,82300.0],["1999-06-09",21.25,22.1875,21.0625,21.75,103200.0],["1999-06-10",21.625,21.9375,21.625,21.875,75000.0],["1999-06-11",21.7812,21.9375,21.625,21.625,64800.0],["1999-06-14",21.625,22.0,21.625,21.625,61700.0],["1999-06-15",22.0,23.5625,21.875,22.75,292300.0],["1999-06-16",22.75,24.0,22.75,23.9375,125400.0],["1999-06-17",24.125,24.125,23.0,23.3125,76500.0],["1999-06-18",23.3125,23.3125,22.5,22.8125,47800.0],["1999-06-21",23.5,23.75,22.75,23.0,107400.0],["1999-06-22",22.75,23.25,22.6875,22.6875,62300.0],["1999-06-23",22.8125,22.8125,21.625,21.875,195500.0],["1999-06-24",21.8125,22.125,21.75,21.875,162500.0],["1999-06-25",22.0,22.25,21.75,22.25,150800.0],["1999-06-28",22.375,22.375,22.0,22.375,29500.0],["1999-06-29",22.3125,22.9375,22.3125,22.875,132600.0],["1999-06-30",23.125,23.125,22.375,22.5,37000.0],["1999-07-01",22.375,22.75,22.0,22.0,329500.0],["1999-07-02",22.1875,22.1875,21.75,22.125,36200.0],["1999-07-06",22.25,22.75,21.875,22.0,97100.0],["1999-07-07",22.625,22.625,21.875,22.25,106000.0],["1999-07-08",22.5,23.125,21.875,23.125,30300.0],["1999-07-09",23.0,23.625,23.0,23.625,83800.0],["1999-07-12",23.625,24.0,23.125,23.625,70800.0],["1999-07-13",23.5,23.9375,23.3125,23.75,77300.0],["1999-07-14",23.75,24.125,23.375,23.9375,61700.0],["1999-07-15",23.75,24.125,23.75,24.0,26100.0],["1999-07-16",23.75,24.125,23.5,23.75,66400.0],["1999-07-19",24.0,24.0,23.5,23.75,29400.0],["1999-07-20",23.25,23.9375,23.25,23.625,60000.0],["1999-07-21",23.375,23.625,23.3125,23.625,209000.0],["1999-07-22",23.25,23.5625,22.875,23.0,92900.0],["1999-07-23",23.25,23.625,22.75,23.375,51500.0],["1999-07-26",22.9062,23.5,21.75,21.75,192400.0],["1999-07-27",22.5,22.5,21.75,22.5,167500.0],["1999-07-28",22.25,23.6875,22.0,23.6875,52800.0],["1999-07-29",23.0,24.125,23.0,24.125,160800.0],["1999-07-30",24.0,25.4375,23.875,24.875,225600.0],["1999-08-02",25.375,25.5,24.875,25.1875,97400.0],["1999-08-03",25.125,25.25,24.5,24.5,109000.0],["1999-08-04",24.6875,24.6875,23.5,23.75,255200.0],["1999-08-05",24.125,24.25,22.5,22.875,80300.0],["1999-08-06",22.375,23.0625,22.375,22.5,56100.0],["1999-08-09",22.8438,25.5,22.5,24.9375,130600.0],["1999-08-10",24.5,24.625,22.625,23.125,450700.0],["1999-08-11",23.375,23.375,22.75,22.8125,410600.0],["1999-08-12",22.875,23.0,22.25,22.375,33400.0],["1999-08-13",22.625,22.6875,22.0,22.4375,28800.0],["1999-08-16",22.625,22.625,22.0,22.0,12900.0],["1999-08-17",22.6562,22.8125,22.1875,22.1875,74100.0],["1999-08-18",22.4375,22.4375,22.0,22.125,86700.0],["1999-08-19",22.0625,22.125,21.5,21.5625,128700.0],["1999-08-20",21.5625,22.25,21.5625,21.875,383400.0],["1999-08-23",21.6875,22.1875,21.6875,22.0,265400.0],["1999-08-24",21.75,22.25,21.75,21.875,72400.0],["1999-08-25",21.9062,22.0,21.8125,22.0,63700.0],["1999-08-26",21.9062,22.0,21.625,21.8125,125500.0],["1999-08-27",21.25,21.875,20.5,21.625,196100.0],["1999-08-30",21.875,22.3125,21.375,21.375,44700.0],["1999-08-31",21.375,21.4375,20.625,21.0625,18800.0],["1999-09-01",20.9062,21.375,20.5625,20.625,18000.0],["1999-09-02",20.5625,21.0,20.25,20.3125,134500.0],["1999-09-03",20.1875,21.0,20.1875,20.625,132000.0],["1999-09-07",20.375,22.5,20.375,21.5625,79600.0],["1999-09-08",21.625,21.75,21.3125,21.5,53100.0],["1999-09-09",22.0,22.0,21.0,21.125,35400.0],["1999-09-10",21.625,21.625,20.5,20.625,31600.0],["1999-09-13",20.5,21.375,20.25,20.5,56500.0],["1999-09-14",20.125,20.25,19.75,19.875,144100.0],["1999-09-15",20.5,20.5,19.875,20.0,73300.0],["1999-09-16",19.75,20.3125,19.75,19.75,274000.0],["1999-09-17",19.8125,20.25,19.8125,20.1875,100900.0],["1999-09-20",20.1562,20.3125,20.0,20.1875,57100.0],["1999-09-21",20.0,20.3125,20.0,20.25,62300.0],["1999-09-22",20.1875,20.5,19.9375,19.9375,126100.0],["1999-09-23",19.9375,20.5,19.9375,19.9375,63900.0],["1999-09-24",20.5625,20.625,19.5625,19.5625,147700.0],["1999-09-27",19.9375,20.25,19.75,20.25,202800.0],["1999-09-28",20.125,21.375,19.75,20.375,206000.0],["1999-09-29",20.5,20.5,20.0,20.0625,54500.0],["1999-09-30",20.0,20.1875,19.6875,20.0,84600.0],["1999-10-01",19.625,20.0625,19.625,20.0,64000.0],["1999-10-04",20.0,20.0,19.5,19.5625,84600.0],["1999-10-05",19.5625,20.0,19.5,19.5,54400.0],["1999-10-06",19.9375,20.0,19.375,19.625,57000.0],["1999-10-07",19.3125,19.5,19.0,19.0,46000.0],["1999-10-08",19.0,19.25,18.5,18.625,39700.0],["1999-10-11",18.625,19.125,18.5,19.0625,32400.0],["1999-10-12",19.125,19.125,18.5,18.875,29300.0],["1999-10-13",19.0,19.0,18.5,18.5625,287100.0],["1999-10-14",19.0,19.0,18.0625,18.1875,124100.0],["1999-10-15",18.3125,18.3125,17.25,17.9375,154000.0],["1999-10-18",17.875,18.0,17.125,17.25,26500.0],["1999-10-19",17.3125,17.6875,17.0,17.5625,161700.0],["1999-10-20",17.875,19.0625,17.875,19.0625,417600.0],["1999-10-21",19.0312,20.0625,18.875,20.0625,256200.0],["1999-10-22",20.375,20.375,19.75,20.125,162000.0],["1999-10-25",19.9375,20.5625,19.875,20.5,160300.0],["1999-10-26",20.5625,21.0,20.0625,20.125,202800.0],["1999-10-27",20.125,20.25,20.0,20.0,160000.0],["1999-10-28",20.75,20.875,20.0,20.6875,82800.0],["1999-10-29",20.625,20.875,20.375,20.75,57400.0],["1999-11-01",20.625,21.25,20.625,20.9375,42000.0],["1999-11-02",20.8125,21.25,20.8125,21.0625,118500.0],["1999-11-03",20.8125,21.75,20.8125,21.5,36800.0],["1999-11-04",21.375,21.75,21.375,21.5625,43200.0],["1999-11-05",21.5625,21.75,21.25,21.25,40500.0],["1999-11-08",21.5,21.5,20.8125,21.25,94000.0],["1999-11-09",21.125,21.375,20.5,20.5,138400.0],["1999-11-10",20.375,20.375,19.0,19.3125,241700.0],["1999-11-11",19.4375,23.4375,19.375,22.875,790300.0],["1999-11-12",22.75,23.25,22.375,22.4375,247600.0],["1999-11-15",22.4375,22.5625,22.1875,22.1875,42200.0],["1999-11-16",22.1875,24.25,22.1875,23.875,231600.0],["1999-11-17",24.0,25.125,23.75,25.0,447400.0],["1999-11-18",25.1875,25.25,24.0625,24.8125,226900.0],["1999-11-19",24.75,24.9375,24.25,24.5625,51200.0],["1999-11-22",24.5625,25.3125,24.5,24.8125,162900.0],["1999-11-23",25.0625,26.25,24.9375,26.125,337800.0],["1999-11-24",26.25,28.375,26.0,28.25,971300.0],["1999-11-26",28.5,28.75,27.3125,27.3125,147900.0],["1999-11-29",27.0938,27.75,27.0,27.25,553200.0],["1999-11-30",27.0,27.375,26.875,27.1719,147900.0],["1999-12-01",27.3125,28.3125,27.125,28.0,195500.0],["1999-12-02",27.875,28.25,27.375,28.25,129200.0],["1999-12-03",28.0,28.625,27.25,27.75,170000.0],["1999-12-06",27.75,28.0,26.875,27.875,61700.0],["1999-12-07",27.5,27.5,26.75,27.0625,32100.0],["1999-12-08",26.9375,27.125,26.625,26.75,44500.0],["1999-12-09",26.625,26.625,25.625,26.0625,134100.0],["1999-12-10",26.125,27.25,25.875,26.875,131700.0],["1999-12-13",26.875,28.25,26.375,27.75,95500.0],["1999-12-14",27.375,27.75,26.375,27.375,68000.0],["1999-12-15",26.875,26.875,26.375,26.875,89300.0],["1999-12-16",27.0,27.0,26.125,26.125,72400.0],["1999-12-17",26.125,27.5,26.125,27.4375,138400.0],["1999-12-20",27.5625,27.5625,25.875,26.0,161700.0],["1999-12-21",26.5625,26.5625,24.4531,26.375,229900.0],["1999-12-22",26.0312,26.5,25.5625,25.75,48700.0],["1999-12-23",25.75,26.0,25.375,26.0,170000.0],["1999-12-27",26.0,26.0625,25.5,26.0625,35700.0],["1999-12-28",26.0,26.375,25.625,25.625,320200.0],["1999-12-29",25.75,25.75,24.875,25.0,31100.0],["1999-12-30",25.5,25.75,23.6875,24.0,86800.0],["1999-12-31",23.375,27.75,23.25,27.375,100000.0],["2000-01-03",28.0,28.5,24.25,24.5,540800.0],["2000-01-04",24.75,25.0,23.0,24.6875,151400.0],["2000-01-05",24.9375,25.25,24.375,25.0,51400.0],["2000-01-06",25.2188,26.1875,24.9375,25.8125,227500.0],["2000-01-07",25.8125,26.0,24.625,24.6875,154500.0],["2000-01-10",24.875,25.125,23.125,23.625,210000.0],["2000-01-11",23.875,23.875,22.0,22.5,546700.0],["2000-01-12",22.5,22.5,21.625,22.0,495200.0],["2000-01-13",21.75,22.1875,21.75,22.0,257700.0],["2000-01-14",22.0938,22.875,22.0,22.125,120800.0],["2000-01-18",22.0,22.875,22.0,22.6875,376400.0],["2000-01-19",22.8125,23.5,22.5625,23.125,233000.0],["2000-01-20",23.125,23.5,22.3125,22.4375,92900.0],["2000-01-21",22.625,24.25,22.5,24.0,262500.0],["2000-01-24",23.875,24.0,23.25,23.8125,126200.0],["2000-01-25",23.5,24.25,23.25,24.25,312900.0],["2000-01-26",24.125,25.1875,24.125,25.0,87300.0],["2000-01-27",25.125,25.125,23.875,23.9375,158500.0],["2000-01-28",24.25,24.375,23.75,24.0,40700.0],["2000-01-31",23.75,23.75,22.625,23.0,27400.0],["2000-02-01",22.875,23.25,22.4375,22.875,146700.0],["2000-02-02",22.375,23.0,22.125,23.0,122700.0],["2000-02-03",22.875,24.5,22.4375,23.9375,261900.0],["2000-02-04",24.5,24.625,23.125,23.5,69500.0],["2000-02-07",23.75,23.75,22.75,23.0,47300.0],["2000-02-08",23.3125,23.5625,22.875,23.0,36900.0],["2000-02-09",23.2812,23.5625,22.625,22.875,243800.0],["2000-02-10",22.625,22.75,22.5,22.5,78100.0],["2000-02-11",23.0,23.625,22.8125,23.3125,97700.0],["2000-02-14",23.0,25.1875,22.875,24.5,204800.0],["2000-02-15",24.6875,25.0,24.0,24.25,384000.0],["2000-02-16",24.9375,28.3125,24.75,28.125,596600.0],["2000-02-17",27.25,27.375,26.25,26.625,801700.0],["2000-02-18",26.9375,27.875,25.9375,27.875,415900.0],["2000-02-22",26.8125,27.0,26.125,26.25,144100.0],["2000-02-23",26.9688,26.9688,26.4844,26.75,722600.0],["2000-02-24",26.6875,27.0625,26.25,26.5,160500.0],["2000-02-25",27.0,27.0,25.8125,26.375,285300.0],["2000-02-28",26.375,26.5,25.6875,25.75,85400.0],["2000-02-29",25.8125,26.0,25.25,25.25,77800.0],["2000-03-01",25.6875,25.875,25.1875,25.25,207300.0],["2000-03-02",25.125,25.875,23.4375,23.5625,178200.0],["2000-03-03",24.25,24.25,23.25,23.3125,169200.0],["2000-03-06",23.5,23.5,20.8125,21.5,329800.0],["2000-03-07",21.75,24.0625,21.75,23.625,251000.0],["2000-03-08",23.125,23.375,22.25,22.25,205200.0],["2000-03-09",23.25,23.25,21.9375,22.3125,270200.0],["2000-03-10",22.5,22.875,21.875,21.9375,95400.0],["2000-03-13",21.9375,22.3125,20.625,20.6875,130200.0],["2000-03-14",22.25,22.25,20.75,21.0,112800.0],["2000-03-15",20.9375,21.3125,20.8125,21.125,131500.0],["2000-03-16",21.0,21.625,19.5,20.6875,461200.0],["2000-03-17",20.75,21.0625,20.5,20.8125,229400.0],["2000-03-20",21.25,21.375,20.875,21.375,303500.0],["2000-03-21",21.375,21.5,20.875,20.875,196400.0],["2000-03-22",21.1875,21.875,21.125,21.875,309500.0],["2000-03-23",21.5625,22.375,21.5,22.375,245600.0],["2000-03-24",23.25,24.0,22.5625,22.875,499400.0],["2000-03-27",22.75,23.0625,22.125,22.5,81800.0],["2000-03-28",22.6875,23.0,22.25,22.9375,105100.0],["2000-03-29",22.7812,22.875,21.0,21.5,160100.0],["2000-03-30",21.5,21.9375,20.75,21.5,141200.0],["2000-03-31",21.8438,21.8438,21.375,21.5625,50400.0],["2000-04-03",21.5625,21.9375,20.9375,21.9375,51700.0],["2000-04-04",21.7188,22.625,21.625,22.625,188500.0],["2000-04-05",22.375,23.5,21.9375,23.0625,168600.0],["2000-04-06",23.25,23.5,22.5625,23.5,42000.0],["2000-04-07",23.4375,24.125,23.375,23.875,45500.0],["2000-04-10",24.0,24.0,22.5,22.625,35000.0],["2000-04-11",22.125,22.25,21.75,22.125,51800.0],["2000-04-12",22.375,22.375,21.625,21.875,147400.0],["2000-04-13",21.625,22.125,21.5,22.0625,18700.0],["2000-04-14",22.0625,22.0625,21.5,21.75,88300.0],["2000-04-17",21.5625,21.75,20.5,20.5,140700.0],["2000-04-18",20.8125,21.125,20.75,20.8125,153900.0],["2000-04-19",20.9688,21.25,19.75,19.75,228900.0],["2000-04-20",21.125,21.375,18.0,18.625,311200.0],["2000-04-24",18.75,20.0,18.625,19.875,99100.0],["2000-04-25",20.3438,22.0,20.3438,21.75,169500.0],["2000-04-26",21.875,21.9375,20.6875,21.375,72700.0],["2000-04-27",20.9375,21.375,20.375,20.9219,62500.0],["2000-04-28",21.3438,23.0,21.125,23.0,47700.0],["2000-05-01",22.5,23.4375,21.625,21.75,150200.0],["2000-05-02",21.75,22.0,21.25,21.625,61700.0],["2000-05-03",21.75,21.8125,20.3125,20.4375,120500.0],["2000-05-04",21.125,21.75,20.75,20.75,309500.0],["2000-05-05",20.9375,22.0,20.625,21.875,124900.0],["2000-05-08",21.7812,22.0,20.9375,21.0625,122400.0],["2000-05-09",21.1875,21.875,20.8125,20.9375,53700.0],["2000-05-10",22.1875,22.25,20.9375,21.0625,209700.0],["2000-05-11",21.1875,21.6875,20.5,20.6875,81500.0],["2000-05-12",21.3125,23.75,21.0,21.625,287400.0],["2000-05-15",21.625,21.9375,21.125,21.9375,28200.0],["2000-05-16",21.625,22.6875,21.625,22.625,187300.0],["2000-05-17",22.625,22.625,22.0,22.375,234600.0],["2000-05-18",22.375,23.25,22.375,22.875,142300.0],["2000-05-19",22.75,22.875,20.75,21.3125,379500.0],["2000-05-22",21.75,22.0,20.25,20.75,43600.0],["2000-05-23",20.5625,21.25,19.9375,20.375,91400.0],["2000-05-24",20.4688,20.875,19.875,20.875,29900.0],["2000-05-25",20.5625,20.8125,20.1875,20.5,35400.0],["2000-05-26",20.25,21.0,20.25,20.5,24500.0],["2000-05-30",20.9375,21.0,20.0,21.0,118300.0],["2000-05-31",20.3125,22.1875,20.0,21.75,57500.0],["2000-06-01",21.7812,21.7812,20.625,21.4375,53000.0],["2000-06-02",21.7188,21.9375,21.25,21.75,59700.0],["2000-06-05",21.875,22.0,20.125,20.8125,102000.0],["2000-06-06",21.625,22.25,21.5,22.0,275500.0],["2000-06-07",21.8125,22.875,21.8125,22.75,172200.0],["2000-06-08",22.875,23.625,22.5,23.0,136800.0],["2000-06-09",23.5,23.5,22.375,22.375,145600.0],["2000-06-12",23.25,23.25,21.625,21.6875,40100.0],["2000-06-13",21.875,21.875,21.3125,21.375,69600.0],["2000-06-14",21.75,22.125,21.375,22.125,103400.0],["2000-06-15",23.25,23.625,22.5,23.4375,105600.0],["2000-06-16",23.5625,23.75,23.25,23.25,56300.0],["2000-06-19",23.2812,23.5625,22.375,22.375,80600.0],["2000-06-20",22.875,23.125,22.3125,22.5,71300.0],["2000-06-21",22.9062,23.5625,22.375,23.25,89200.0],["2000-06-22",23.3438,23.5625,22.625,22.625,22700.0],["2000-06-23",22.75,23.0,22.5625,22.9375,31600.0],["2000-06-26",23.0,23.625,22.5625,23.375,111700.0],["2000-06-27",23.375,23.5,22.625,23.125,28200.0],["2000-06-28",23.5,23.5625,22.625,22.9375,57300.0],["2000-06-29",23.0938,23.0938,22.5625,22.625,68200.0],["2000-06-30",22.625,23.25,22.625,22.75,55500.0],["2000-07-03",22.5,22.6875,22.125,22.6875,12600.0],["2000-07-05",22.8125,23.25,22.0625,22.6875,41600.0],["2000-07-06",22.875,22.9375,21.9375,22.9375,14100.0],["2000-07-07",22.875,22.875,22.25,22.625,18900.0],["2000-07-10",22.3125,22.9375,22.125,22.125,47000.0],["2000-07-11",22.875,22.875,22.5,22.8125,76800.0],["2000-07-12",22.75,22.75,22.25,22.4375,16100.0],["2000-07-13",23.0,26.5625,23.0,26.5,1369900.0],["2000-07-14",26.375,26.625,25.75,26.0,500600.0],["2000-07-17",26.375,28.375,26.25,27.6875,282000.0],["2000-07-18",27.5938,27.75,26.3125,26.875,234300.0],["2000-07-19",27.0625,27.125,25.75,25.9375,209000.0],["2000-07-20",25.8125,26.375,25.8125,25.9375,231400.0],["2000-07-21",26.25,26.25,25.375,25.375,400700.0],["2000-07-24",26.375,26.375,25.5625,25.8125,201500.0],["2000-07-25",26.0,26.0,25.5,25.625,354500.0],["2000-07-26",25.75,25.8125,25.25,25.6875,188900.0],["2000-07-27",25.5,25.6875,25.25,25.5,86500.0],["2000-07-28",25.4062,25.5,24.5,24.625,266500.0],["2000-07-31",24.4375,25.4375,24.4375,25.0,130400.0],["2000-08-01",25.0,25.3125,24.75,25.0,61900.0],["2000-08-02",25.3125,25.8125,24.1875,24.625,336500.0],["2000-08-03",24.4375,25.0,24.125,24.5,73700.0],["2000-08-04",25.0625,25.5,24.5,25.375,100800.0],["2000-08-07",25.5625,26.25,25.125,25.75,238200.0],["2000-08-08",25.625,27.375,25.5,27.375,131600.0],["2000-08-09",27.0,28.375,26.75,27.125,327800.0],["2000-08-10",27.375,28.25,26.875,28.25,98800.0],["2000-08-11",28.4375,29.4375,27.8125,28.0625,475100.0],["2000-08-14",28.25,28.3125,25.875,26.25,314700.0],["2000-08-15",26.625,26.75,25.0,25.5625,289100.0],["2000-08-16",25.5,28.0,25.5,27.5,233500.0],["2000-08-17",27.375,27.625,26.875,27.25,121300.0],["2000-08-18",27.5,27.5,27.0,27.0,13900.0],["2000-08-21",27.0625,27.25,26.5,26.5,36400.0],["2000-08-22",27.0,27.0,26.375,26.5625,122100.0],["2000-08-23",26.5,27.25,26.3281,26.9375,185900.0],["2000-08-24",27.0312,27.1875,26.8125,26.9375,66400.0],["2000-08-25",27.0,27.4375,26.875,27.25,26800.0],["2000-08-28",27.25,27.4375,26.9375,27.125,123400.0],["2000-08-29",27.125,27.3125,26.875,27.0625,52600.0],["2000-08-30",27.125,27.125,26.875,27.125,363000.0],["2000-08-31",27.125,27.5625,26.9375,27.3125,51400.0],["2000-09-01",27.4688,27.5,26.125,26.75,43300.0],["2000-09-05",27.125,27.4375,27.0,27.25,125300.0],["2000-09-06",27.25,27.25,26.9375,26.9375,567500.0],["2000-09-07",26.25,26.3125,25.25,25.5625,329800.0],["2000-09-08",25.875,25.875,25.1875,25.375,241400.0],["2000-09-11",25.9375,26.125,25.375,25.5,59300.0],["2000-09-12",25.5,25.75,25.4375,25.4375,114400.0],["2000-09-13",25.5,25.625,24.5625,24.5625,123600.0],["2000-09-14",25.0,25.25,24.75,24.9375,135800.0],["2000-09-15",25.125,25.375,25.0,25.0,18000.0],["2000-09-18",25.0,25.0,23.0,23.875,181800.0],["2000-09-19",23.9375,23.9375,23.25,23.375,84100.0],["2000-09-20",23.125,23.5,23.0,23.0,77300.0],["2000-09-21",23.2188,23.2188,22.0625,22.3125,450800.0],["2000-09-22",22.2812,22.3125,21.25,21.75,263200.0],["2000-09-25",21.5625,21.75,20.0,20.125,521100.0],["2000-09-26",20.375,20.375,14.875,17.5625,1405000.0],["2000-09-27",18.0,18.0,15.375,16.6875,1186400.0],["2000-09-28",14.1875,17.75,13.1875,17.6875,1813100.0],["2000-09-29",17.8438,17.8438,16.25,16.9375,912300.0],["2000-10-02",16.8125,16.9375,15.875,16.5,172800.0],["2000-10-03",16.9375,16.9375,15.375,15.375,139100.0],["2000-10-04",16.0625,16.0625,15.1875,15.3125,77000.0],["2000-10-05",15.9844,16.375,15.25,16.0,120800.0],["2000-10-06",15.5781,16.375,15.5,15.75,298100.0],["2000-10-09",16.0,16.875,15.3125,16.75,46700.0],["2000-10-10",16.9375,16.9375,15.1875,15.4375,178700.0],["2000-10-11",15.25,15.375,13.75,14.5,293400.0],["2000-10-12",8.5312,8.6875,4.0625,4.2812,11000500.0],["2000-10-13",4.7344,5.75,4.625,5.2812,4038000.0],["2000-10-16",5.6875,5.6875,5.3125,5.4062,1212100.0],["2000-10-17",5.375,5.4375,4.6875,4.75,1406300.0],["2000-10-18",4.8125,4.8438,4.1875,4.3125,1474400.0],["2000-10-19",4.625,4.625,3.9375,4.0,2088500.0],["2000-10-20",4.1875,4.1875,3.875,3.875,657300.0],["2000-10-23",4.0469,4.125,3.6875,3.6875,1704400.0],["2000-10-24",3.75,3.8125,3.4688,3.6562,1137100.0],["2000-10-25",3.6094,4.125,3.5312,4.0,1015200.0],["2000-10-26",4.0938,4.9375,3.9688,4.7812,1134200.0],["2000-10-27",5.1406,5.4375,4.875,5.25,861700.0],["2000-10-30",5.375,5.4375,4.625,4.8125,405100.0],["2000-10-31",4.875,5.0312,4.75,4.875,222600.0],["2000-11-01",4.9688,5.0,4.75,4.9688,247200.0],["2000-11-02",4.875,5.0625,4.8438,4.875,333500.0],["2000-11-03",5.0,5.1875,4.875,5.1875,181700.0],["2000-11-06",5.2188,5.375,4.8125,4.8125,367000.0],["2000-11-07",4.9219,5.0,4.5,4.8125,81400.0],["2000-11-08",4.9062,5.375,4.6875,4.7812,189600.0],["2000-11-09",4.8594,4.8594,3.875,4.0,526700.0],["2000-11-10",4.0625,4.25,3.7188,4.0312,279900.0],["2000-11-13",3.875,3.875,3.5938,3.75,441400.0],["2000-11-14",3.9375,4.125,3.75,3.8125,257300.0],["2000-11-15",3.9375,3.9375,3.6875,3.8125,452700.0],["2000-11-16",3.9375,3.9375,3.5938,3.6875,212900.0],["2000-11-17",3.7812,3.8125,3.0625,3.375,717200.0],["2000-11-20",3.5,3.625,3.1875,3.25,282300.0],["2000-11-21",3.5469,3.625,3.25,3.3438,186300.0],["2000-11-22",3.4375,3.4375,3.0,3.3125,403500.0],["2000-11-24",3.375,3.4375,3.25,3.4375,60100.0],["2000-11-27",3.5,3.5625,3.3438,3.4062,1128500.0],["2000-11-28",3.4375,3.5,3.375,3.4062,349400.0],["2000-11-29",3.4375,3.5625,3.4062,3.5,96600.0],["2000-11-30",3.4688,3.5,3.4062,3.4375,175900.0],["2000-12-01",3.4375,3.6562,3.4062,3.5938,148900.0],["2000-12-04",3.6094,3.6875,3.25,3.375,173200.0],["2000-12-05",3.2812,3.2812,2.875,3.0625,523100.0],["2000-12-06",3.0,3.3125,2.9688,3.1875,448100.0],["2000-12-07",3.125,3.3125,3.0938,3.1562,139300.0],["2000-12-08",3.1562,3.5,3.0625,3.375,134700.0],["2000-12-11",3.4375,3.5625,3.4375,3.5,184000.0],["2000-12-12",3.6094,3.625,3.5,3.625,101700.0],["2000-12-13",3.5625,4.4375,3.5,4.1875,361800.0],["2000-12-14",4.25,4.25,3.9375,4.0,103200.0],["2000-12-15",4.125,4.1875,3.8125,3.875,60300.0],["2000-12-18",3.9375,4.0,3.5,3.5,78100.0],["2000-12-19",3.375,3.625,3.25,3.375,186200.0],["2000-12-20",3.25,3.375,3.0,3.0625,213300.0],["2000-12-21",3.0,3.25,2.875,3.0625,147100.0],["2000-12-22",3.0,3.25,2.9375,2.9375,150300.0],["2000-12-26",2.875,3.0469,2.5625,2.5938,175900.0],["2000-12-27",2.5625,2.875,2.5,2.625,373800.0],["2000-12-28",2.5625,2.75,2.5625,2.6562,264000.0],["2000-12-29",2.6562,2.8125,2.625,2.75,375900.0],["2001-01-02",2.75,3.4688,2.75,3.1875,167000.0],["2001-01-03",3.25,3.5625,3.125,3.5625,64800.0],["2001-01-04",3.5625,3.625,3.125,3.5625,67100.0],["2001-01-05",3.6094,3.625,3.375,3.625,186300.0],["2001-01-08",3.5625,4.2188,3.4375,4.0625,249300.0],["2001-01-09",4.0625,4.3125,3.8125,4.1875,218100.0],["2001-01-10",4.1875,4.1875,3.9375,4.125,136900.0],["2001-01-11",4.0,4.0625,3.875,3.875,58800.0],["2001-01-12",3.875,4.0,3.6875,3.875,137800.0],["2001-01-16",3.9375,4.0625,3.8125,4.0,190200.0],["2001-01-17",4.1094,4.25,4.0312,4.1562,115200.0],["2001-01-18",4.0781,4.5,4.0781,4.4375,185500.0],["2001-01-19",4.4219,5.3125,4.375,4.625,384100.0],["2001-01-22",4.9375,5.25,4.8125,5.0625,332700.0],["2001-01-23",5.1875,6.25,5.0625,5.9375,555500.0],["2001-01-24",6.125,7.1875,4.125,4.75,1711100.0],["2001-01-25",4.4375,4.5,3.6875,4.0,465200.0],["2001-01-26",4.0,4.0625,3.75,3.9375,146500.0],["2001-01-29",3.9375,4.25,3.8125,4.25,95000.0],["2001-01-30",4.25,4.375,4.125,4.375,87100.0],["2001-01-31",4.3125,4.5938,4.25,4.3125,96400.0],["2001-02-01",4.4375,4.6562,4.4062,4.5625,80600.0],["2001-02-02",4.625,4.75,4.5,4.6875,109700.0],["2001-02-05",4.5312,4.875,4.5312,4.875,152900.0],["2001-02-06",4.8594,5.375,4.75,5.25,310400.0],["2001-02-07",5.1875,5.3125,4.9375,5.25,359900.0],["2001-02-08",5.0,5.2812,5.0,5.125,38100.0],["2001-02-09",5.1094,5.125,4.3125,4.6875,152400.0],["2001-02-12",4.6562,4.6875,4.1875,4.375,144400.0],["2001-02-13",4.375,4.4375,4.2812,4.4219,131600.0],["2001-02-14",4.5469,5.25,4.3438,5.0625,171600.0],["2001-02-15",5.1875,5.25,4.8125,4.9375,84700.0],["2001-02-16",4.625,4.875,4.625,4.875,97000.0],["2001-02-20",4.8125,4.9375,4.5,4.625,103300.0],["2001-02-21",4.7344,4.75,4.25,4.3125,199700.0],["2001-02-22",4.3125,4.4375,3.9375,3.9688,87000.0],["2001-02-23",4.0156,4.125,3.875,4.125,40600.0],["2001-02-26",4.0625,4.25,4.0312,4.1562,40300.0],["2001-02-27",4.125,4.2812,3.9375,4.0625,38400.0],["2001-02-28",3.9375,4.0625,3.8438,3.8438,42600.0],["2001-03-01",3.7812,3.875,3.5625,3.75,48800.0],["2001-03-02",3.75,3.9062,3.6875,3.8438,19200.0],["2001-03-05",3.875,3.875,3.5312,3.625,90600.0],["2001-03-06",3.8125,3.8438,3.5312,3.5469,60600.0],["2001-03-07",3.5625,3.625,3.5,3.5625,62700.0],["2001-03-08",3.5625,3.5625,3.4375,3.4375,100600.0],["2001-03-09",3.5,3.5938,3.3438,3.4062,70200.0],["2001-03-12",3.3906,3.4375,3.25,3.25,22300.0],["2001-03-13",3.25,3.4375,3.25,3.4375,69500.0],["2001-03-14",3.25,3.375,3.0625,3.125,58200.0],["2001-03-15",3.1562,3.4375,3.1562,3.4062,29700.0],["2001-03-16",3.3906,3.4375,3.0938,3.0938,60100.0],["2001-03-19",3.375,3.375,3.0625,3.25,16000.0],["2001-03-20",3.3594,3.375,3.1875,3.25,19200.0],["2001-03-21",3.3594,3.3594,3.0625,3.0625,35600.0],["2001-03-22",3.0625,3.25,3.0625,3.0938,19200.0],["2001-03-23",3.1875,3.25,3.0938,3.0938,28100.0],["2001-03-26",3.3125,3.3125,3.0938,3.125,23500.0],["2001-03-27",3.125,3.5,3.0938,3.5,43700.0],["2001-03-28",3.3438,3.4375,3.25,3.3125,27800.0],["2001-03-29",3.1875,3.25,2.8125,3.125,103700.0],["2001-03-30",2.9844,3.125,2.9375,3.0938,27100.0],["2001-04-02",3.0,3.2188,3.0,3.0,15900.0],["2001-04-03",3.0,3.0625,2.6875,2.6875,119600.0],["2001-04-04",2.75,2.8125,2.5,2.625,51100.0],["2001-04-05",2.625,2.8125,2.5938,2.7188,30800.0],["2001-04-06",2.6875,2.6875,2.5625,2.5625,32100.0],["2001-04-09",2.62,3.0,2.56,2.9,125000.0],["2001-04-10",3.0,3.0,2.9,2.96,50300.0],["2001-04-11",3.0,3.16,2.98,3.04,65800.0],["2001-04-12",3.0,3.06,2.98,3.05,8300.0],["2001-04-16",3.06,3.06,2.9,2.95,28000.0],["2001-04-17",2.96,2.99,2.91,2.95,11200.0],["2001-04-18",2.93,3.0,2.86,2.9,70000.0],["2001-04-19",2.93,3.1,2.92,2.97,22000.0],["2001-04-20",3.07,3.07,2.9,3.05,20500.0],["2001-04-23",2.92,3.0,2.9,2.92,14400.0],["2001-04-24",2.92,3.0,2.92,2.99,5600.0],["2001-04-25",3.0,3.0,2.94,2.99,103200.0],["2001-04-26",2.86,2.9,2.76,2.81,41500.0],["2001-04-27",2.93,2.93,2.75,2.75,38100.0],["2001-04-30",2.69,2.74,2.63,2.74,79300.0],["2001-05-01",2.74,2.75,2.71,2.74,41500.0],["2001-05-02",2.81,2.85,2.71,2.81,186500.0],["2001-05-03",2.83,2.84,2.75,2.75,36700.0],["2001-05-04",2.79,2.79,2.75,2.78,62500.0],["2001-05-07",2.72,2.83,2.72,2.74,51800.0],["2001-05-08",2.75,2.75,2.71,2.73,50800.0],["2001-05-09",2.7,2.75,2.7,2.72,122000.0],["2001-05-10",2.75,2.75,2.67,2.68,59700.0],["2001-05-11",2.78,2.79,2.65,2.7,80200.0],["2001-05-14",2.29,2.69,2.28,2.67,85500.0],["2001-05-15",2.54,2.74,2.54,2.74,16600.0],["2001-05-16",2.74,2.74,2.56,2.7,71500.0],["2001-05-17",2.74,2.82,2.66,2.81,90100.0],["2001-05-18",2.8,2.81,2.7,2.71,11800.0],["2001-05-21",2.83,2.83,2.7,2.77,11100.0],["2001-05-22",2.74,2.83,2.71,2.73,31500.0],["2001-05-23",2.73,2.8,2.72,2.74,68100.0],["2001-05-24",2.77,2.84,2.65,2.72,63500.0],["2001-05-25",2.75,2.9,2.65,2.82,40700.0],["2001-05-29",2.89,2.9,2.67,2.9,36500.0],["2001-05-30",2.81,2.85,2.71,2.81,71600.0],["2001-05-31",2.74,2.76,2.71,2.75,43300.0],["2001-06-01",2.74,2.75,2.71,2.74,25000.0],["2001-06-04",2.74,2.74,2.62,2.62,98400.0],["2001-06-05",2.57,2.59,2.57,2.59,60300.0],["2001-06-06",2.55,2.56,2.43,2.47,361500.0],["2001-06-07",2.48,2.67,2.46,2.61,38300.0],["2001-06-08",2.6,2.6,2.56,2.6,20500.0],["2001-06-11",2.58,2.6,2.52,2.52,8600.0],["2001-06-12",2.53,2.55,2.42,2.55,72400.0],["2001-06-13",2.46,2.54,2.17,2.35,61500.0],["2001-06-14",2.39,2.39,2.07,2.38,70800.0],["2001-06-15",2.25,2.3,2.08,2.15,83700.0],["2001-06-18",2.1,2.23,2.05,2.05,37800.0],["2001-06-19",2.05,2.05,1.94,1.96,121000.0],["2001-06-20",1.97,2.0,1.6,1.62,166400.0],["2001-06-21",1.62,1.81,1.45,1.79,154900.0],["2001-06-22",1.78,1.99,1.67,1.91,21300.0],["2001-06-25",1.9,2.11,1.9,2.0,34900.0],["2001-06-26",2.05,2.11,1.88,2.05,162200.0],["2001-06-27",2.05,2.05,1.93,2.01,79200.0],["2001-06-28",2.03,2.13,1.99,2.05,34700.0],["2001-06-29",2.13,2.14,1.95,1.96,51100.0],["2001-07-02",2.0,2.26,1.93,2.08,339400.0],["2001-07-03",2.24,2.27,2.11,2.27,30300.0],["2001-07-05",2.26,2.38,2.2,2.38,38200.0],["2001-07-06",2.39,2.47,2.3,2.32,18200.0],["2001-07-09",2.34,2.35,2.22,2.3,104500.0],["2001-07-10",2.3,2.44,2.26,2.35,80200.0],["2001-07-11",2.24,2.27,2.12,2.21,27700.0],["2001-07-12",2.24,2.24,2.0,2.08,75400.0],["2001-07-13",2.13,2.18,2.0,2.04,31600.0],["2001-07-16",2.11,2.13,2.0,2.13,42700.0],["2001-07-17",2.15,2.15,1.8,2.07,48900.0],["2001-07-18",2.06,2.14,1.94,2.14,34800.0],["2001-07-19",2.14,2.14,2.05,2.1,29300.0],["2001-07-20",2.1,2.1,1.94,1.95,50500.0],["2001-07-23",2.06,2.06,1.8,1.8,67700.0],["2001-07-24",1.83,1.83,1.68,1.76,105300.0],["2001-07-25",1.78,1.87,1.77,1.81,103200.0],["2001-07-26",1.82,1.82,1.61,1.64,118000.0],["2001-07-27",1.64,1.72,1.6,1.72,44000.0],["2001-07-30",1.74,1.81,1.63,1.65,85400.0],["2001-07-31",1.65,1.71,1.65,1.68,454200.0],["2001-08-01",1.68,1.68,1.65,1.68,55500.0],["2001-08-02",1.68,1.68,1.64,1.66,177700.0],["2001-08-03",1.68,1.68,1.6,1.6,55000.0],["2001-08-06",1.62,1.62,1.57,1.61,30200.0],["2001-08-07",1.61,1.63,1.58,1.58,11300.0],["2001-08-08",1.63,1.69,1.56,1.65,127500.0],["2001-08-09",1.65,1.65,1.54,1.58,58900.0],["2001-08-10",1.52,1.6,1.52,1.58,17800.0],["2001-08-13",1.56,1.59,1.5,1.53,69200.0],["2001-08-14",1.5,1.64,1.5,1.6,43800.0],["2001-08-15",1.65,1.65,1.52,1.64,33900.0],["2001-08-16",1.64,1.65,1.54,1.6,37700.0],["2001-08-17",1.65,1.65,1.35,1.35,459300.0],["2001-08-20",1.35,1.39,1.3,1.35,31800.0],["2001-08-21",1.3,1.35,1.2,1.23,176200.0],["2001-08-22",1.24,1.27,1.02,1.2,91900.0],["2001-08-23",1.2,1.23,1.18,1.21,9900.0],["2001-08-24",1.18,1.21,1.11,1.11,31400.0],["2001-08-27",1.17,1.21,1.07,1.19,47900.0],["2001-08-28",1.21,1.21,1.08,1.1,31400.0],["2001-08-29",1.11,1.2,0.95,0.98,242000.0],["2001-08-30",0.97,1.02,0.97,1.02,35100.0],["2001-08-31",1.0,1.02,0.97,1.0,28200.0],["2001-09-04",1.0,1.0,0.96,0.96,34500.0],["2001-09-05",0.99,0.99,0.86,0.87,71000.0],["2001-09-06",0.85,0.9,0.85,0.9,88300.0],["2001-09-07",0.86,0.95,0.86,0.94,55300.0],["2001-09-10",0.9,0.93,0.9,0.9,249600.0],["2001-09-17",0.91,0.91,0.8,0.85,57700.0],["2001-09-18",0.86,0.9,0.76,0.8,312800.0],["2001-09-19",0.82,0.82,0.55,0.59,318900.0],["2001-09-20",0.61,0.65,0.56,0.65,49100.0],["2001-09-21",0.64,0.64,0.55,0.58,45200.0],["2001-09-24",0.61,0.65,0.59,0.65,46000.0],["2001-09-25",0.67,0.75,0.65,0.75,95900.0],["2001-09-26",0.78,0.8,0.74,0.74,317900.0],["2001-09-27",0.74,0.99,0.7,0.93,580900.0],["2001-09-28",0.98,1.04,0.95,1.0,124800.0],["2001-10-01",1.0,1.0,0.93,0.96,29400.0],["2001-10-02",0.97,0.97,0.79,0.79,207500.0],["2001-10-03",0.77,0.92,0.76,0.89,167400.0],["2001-10-04",0.87,0.92,0.85,0.87,89600.0],["2001-10-05",0.88,0.97,0.87,0.93,51800.0],["2001-10-08",0.96,1.08,0.93,1.08,62100.0],["2001-10-09",1.07,1.07,1.0,1.01,126400.0],["2001-10-10",1.05,1.05,1.0,1.01,29600.0],["2001-10-11",1.03,1.2,0.97,1.13,65300.0],["2001-10-12",1.19,1.35,1.13,1.34,147800.0],["2001-10-15",1.32,1.35,1.22,1.28,51300.0],["2001-10-16",1.3,1.3,1.15,1.2,56000.0],["2001-10-17",1.2,1.41,1.2,1.36,42700.0],["2001-10-18",1.32,1.35,1.22,1.22,41400.0],["2001-10-19",1.22,1.27,1.22,1.22,16300.0],["2001-10-22",1.25,1.3,1.25,1.29,72100.0],["2001-10-23",1.26,1.28,1.21,1.26,24900.0],["2001-10-24",1.22,1.25,1.2,1.21,17900.0],["2001-10-25",1.2,1.25,1.15,1.19,22000.0],["2001-10-26",1.19,1.24,1.15,1.22,19800.0],["2001-10-29",1.16,1.32,1.16,1.27,40900.0],["2001-10-30",1.27,1.33,1.25,1.27,21300.0],["2001-10-31",1.3,1.33,1.21,1.23,9500.0],["2001-11-01",1.25,1.25,1.11,1.13,34600.0],["2001-11-02",1.34,1.34,1.16,1.23,21700.0],["2001-11-05",1.2,1.29,1.2,1.2,24100.0],["2001-11-06",1.21,1.25,1.13,1.25,76700.0],["2001-11-07",1.25,1.3,1.2,1.24,59200.0],["2001-11-08",1.26,1.26,1.18,1.2,39500.0],["2001-11-09",1.2,1.22,1.13,1.16,59200.0],["2001-11-12",1.19,1.3,1.16,1.16,103900.0],["2001-11-13",1.2,1.28,1.17,1.2,49700.0],["2001-11-14",1.18,1.24,1.15,1.17,51000.0],["2001-11-15",1.24,1.24,1.13,1.17,67000.0],["2001-11-16",1.15,1.3,1.15,1.28,119600.0],["2001-11-19",1.25,1.32,1.25,1.27,30600.0],["2001-11-20",1.27,1.35,1.23,1.35,45000.0],["2001-11-21",1.35,1.72,1.35,1.68,160600.0],["2001-11-23",1.75,2.03,1.73,2.01,96400.0],["2001-11-26",2.0,2.12,1.91,2.1,145900.0],["2001-11-27",2.09,2.65,2.0,2.36,508500.0],["2001-11-28",2.34,2.5,2.3,2.38,105300.0],["2001-11-29",2.33,2.38,1.9,2.15,132400.0],["2001-11-30",2.18,2.18,1.9,2.01,64400.0],["2001-12-03",2.03,2.07,1.85,1.85,50200.0],["2001-12-04",1.9,1.9,1.76,1.83,94000.0],["2001-12-05",1.84,2.0,1.8,1.94,75300.0],["2001-12-06",1.9,2.0,1.8,1.93,31300.0],["2001-12-07",1.85,2.0,1.85,1.95,54300.0],["2001-12-10",1.95,2.0,1.84,1.92,56300.0],["2001-12-11",1.9,1.9,1.6,1.69,234800.0],["2001-12-12",1.7,1.85,1.66,1.8,90900.0],["2001-12-13",1.71,1.82,1.7,1.75,36400.0],["2001-12-14",1.7,1.8,1.62,1.8,48000.0],["2001-12-17",1.68,1.76,1.64,1.7,58300.0],["2001-12-18",1.62,1.73,1.58,1.69,46700.0],["2001-12-19",1.6,1.65,1.5,1.5,56400.0],["2001-12-20",1.5,1.57,1.35,1.57,311500.0],["2001-12-21",1.58,1.7,1.45,1.5,466800.0],["2001-12-24",1.43,1.56,1.43,1.54,49400.0],["2001-12-26",1.5,1.85,1.5,1.75,84800.0],["2001-12-27",1.8,2.05,1.75,2.05,235800.0],["2001-12-28",1.98,2.09,1.75,2.05,83200.0],["2001-12-31",1.96,2.02,1.9,2.02,100200.0],["2002-01-02",1.88,2.02,1.85,1.99,24900.0],["2002-01-03",1.98,2.05,1.95,2.02,123100.0],["2002-01-04",2.0,2.12,2.0,2.09,177300.0],["2002-01-07",2.1,2.7,2.1,2.52,352400.0],["2002-01-08",2.82,4.31,2.81,3.74,1624500.0],["2002-01-09",3.76,3.78,3.05,3.09,515200.0],["2002-01-10",3.09,3.3,2.88,3.2,190400.0],["2002-01-11",3.3,3.31,3.11,3.29,104700.0],["2002-01-14",3.22,3.38,3.08,3.26,74400.0],["2002-01-15",3.4,3.45,3.08,3.25,92200.0],["2002-01-16",3.16,3.24,3.1,3.16,38900.0],["2002-01-17",3.24,3.27,3.16,3.24,76800.0],["2002-01-18",3.24,3.24,3.1,3.15,27300.0],["2002-01-22",3.05,3.19,3.01,3.05,47700.0],["2002-01-23",3.01,3.18,3.01,3.06,22600.0],["2002-01-24",3.06,3.21,3.06,3.21,60900.0],["2002-01-25",3.15,3.3,3.06,3.24,61100.0],["2002-01-28",3.27,3.33,3.21,3.26,39400.0],["2002-01-29",3.27,3.35,3.03,3.1,91800.0],["2002-01-30",3.05,3.16,3.02,3.09,53500.0],["2002-01-31",3.05,3.3,3.05,3.3,47100.0],["2002-02-01",3.31,3.32,3.1,3.1,31400.0],["2002-02-04",3.06,3.1,2.98,3.0,47600.0],["2002-02-05",2.96,3.05,2.96,2.99,58100.0],["2002-02-06",2.9,2.97,2.85,2.97,79600.0],["2002-02-07",2.9,2.9,2.75,2.75,53900.0],["2002-02-08",2.73,2.8,2.68,2.8,74100.0],["2002-02-11",2.73,2.95,2.73,2.95,69800.0],["2002-02-12",2.96,3.19,2.88,3.12,77700.0],["2002-02-13",3.2,3.2,3.06,3.17,128000.0],["2002-02-14",3.14,3.3,3.14,3.28,68700.0],["2002-02-15",3.3,3.39,3.25,3.31,73700.0],["2002-02-19",3.25,3.68,3.25,3.43,213900.0],["2002-02-20",3.44,3.52,3.37,3.38,70700.0],["2002-02-21",3.38,3.5,3.29,3.43,34300.0],["2002-02-22",3.3,3.48,3.25,3.34,50400.0],["2002-02-25",3.26,3.35,3.25,3.3,17000.0],["2002-02-26",3.25,3.62,3.21,3.55,91900.0],["2002-02-27",3.58,3.58,3.42,3.55,28900.0],["2002-02-28",3.55,3.58,3.5,3.51,18000.0],["2002-03-01",3.59,3.94,3.48,3.88,295900.0],["2002-03-04",3.94,4.25,3.89,3.89,215500.0],["2002-03-05",3.95,4.04,3.86,3.97,82100.0],["2002-03-06",4.0,4.11,3.97,4.06,148500.0],["2002-03-07",4.04,4.12,3.97,3.99,54200.0],["2002-03-08",4.01,4.11,3.98,4.0,58300.0],["2002-03-11",4.01,4.05,3.95,4.0,63400.0],["2002-03-12",4.05,4.06,3.94,3.96,177100.0],["2002-03-13",3.96,3.99,3.54,3.58,97100.0],["2002-03-14",3.56,3.71,3.56,3.62,41600.0],["2002-03-15",3.71,3.71,3.58,3.65,28900.0],["2002-03-18",3.75,3.85,3.6,3.85,53200.0],["2002-03-19",3.8,4.05,3.8,3.95,124500.0],["2002-03-20",4.0,4.02,3.98,4.02,229100.0],["2002-03-21",4.02,4.85,3.98,4.6,1260500.0],["2002-03-22",4.89,4.89,4.3,4.3,295300.0],["2002-03-25",4.48,4.5,4.35,4.4,252600.0],["2002-03-26",4.45,4.5,4.35,4.4,98800.0],["2002-03-27",4.39,4.46,4.35,4.4,69800.0],["2002-03-28",4.4,4.69,4.36,4.69,264000.0],["2002-04-01",4.7,5.0,4.63,4.9,405600.0],["2002-04-02",5.0,5.26,4.9,5.06,641900.0],["2002-04-03",5.12,5.33,5.1,5.24,338500.0],["2002-04-04",5.29,5.31,4.45,4.59,391300.0],["2002-04-05",4.75,4.8,4.25,4.42,182500.0],["2002-04-08",4.44,4.75,4.3,4.75,182300.0],["2002-04-09",4.77,5.05,4.73,4.98,398900.0],["2002-04-10",5.01,5.01,4.75,4.83,79400.0],["2002-04-11",4.8,4.83,4.2,4.51,194900.0],["2002-04-12",4.5,4.65,4.44,4.58,65200.0],["2002-04-15",4.58,4.65,4.38,4.5,122700.0],["2002-04-16",4.55,4.98,4.49,4.8,307100.0],["2002-04-17",4.86,4.9,4.59,4.7,97900.0],["2002-04-18",4.61,4.77,4.45,4.77,73000.0],["2002-04-19",4.8,4.98,4.65,4.81,89800.0],["2002-04-22",4.82,5.0,4.75,4.9,143100.0],["2002-04-23",4.94,4.94,4.75,4.77,37200.0],["2002-04-24",4.92,4.92,4.5,4.5,108100.0],["2002-04-25",4.3,4.46,4.0,4.38,164700.0],["2002-04-26",4.4,4.45,3.88,4.01,163600.0],["2002-04-29",4.01,4.2,3.62,3.7,250500.0],["2002-04-30",3.56,3.95,3.55,3.75,105500.0],["2002-05-01",3.7,3.98,3.67,3.96,113400.0],["2002-05-02",3.83,4.33,3.83,4.25,81800.0],["2002-05-03",4.29,4.29,4.03,4.18,43100.0],["2002-05-06",4.2,4.2,4.02,4.03,46400.0],["2002-05-07",4.13,4.14,3.86,4.14,104600.0],["2002-05-08",4.14,4.4,4.06,4.38,93300.0],["2002-05-09",4.8,5.03,4.62,5.0,618600.0],["2002-05-10",4.99,5.8,4.85,5.5,1344500.0],["2002-05-13",5.55,5.6,5.03,5.5,505600.0],["2002-05-14",5.6,5.85,5.43,5.5,331000.0],["2002-05-15",5.43,5.96,5.42,5.91,362200.0],["2002-05-16",5.97,6.8,5.91,6.68,1304200.0],["2002-05-17",6.8,7.14,6.6,6.95,1161700.0],["2002-05-20",6.95,7.07,6.45,6.95,368600.0],["2002-05-21",6.85,7.09,6.76,6.76,327000.0],["2002-05-22",6.76,6.88,6.48,6.63,271100.0],["2002-05-23",6.59,6.79,6.0,6.35,402700.0],["2002-05-24",6.39,6.45,6.18,6.32,164800.0],["2002-05-28",6.39,6.63,6.3,6.55,164900.0],["2002-05-29",6.61,7.05,6.55,6.99,585700.0],["2002-05-30",7.05,7.85,7.0,7.73,1069800.0],["2002-05-31",7.67,7.78,7.15,7.15,452700.0],["2002-06-03",7.14,7.5,6.95,7.43,434000.0],["2002-06-04",7.48,7.48,6.78,6.8,339500.0],["2002-06-05",6.9,7.03,6.55,6.89,257700.0],["2002-06-06",6.94,7.0,6.76,6.96,143100.0],["2002-06-07",6.79,6.97,6.38,6.9,229200.0],["2002-06-10",6.85,6.89,6.62,6.79,114200.0],["2002-06-11",6.78,6.93,6.6,6.65,157100.0],["2002-06-12",6.59,6.65,6.2,6.58,287600.0],["2002-06-13",6.5,6.6,6.2,6.33,171800.0],["2002-06-14",6.29,6.29,5.86,5.92,271100.0],["2002-06-17",5.99,6.11,5.91,6.07,323600.0],["2002-06-18",5.7,6.12,5.5,6.12,264000.0],["2002-06-19",6.1,6.62,5.96,6.37,393500.0],["2002-06-20",6.44,6.44,6.0,6.25,237800.0],["2002-06-21",6.11,6.22,6.0,6.05,103900.0],["2002-06-24",6.05,6.05,5.7,5.8,148500.0],["2002-06-25",5.76,5.93,5.58,5.62,136900.0],["2002-06-26",5.55,5.55,5.15,5.21,276900.0],["2002-06-27",5.28,5.57,5.22,5.52,247000.0],["2002-06-28",5.55,5.72,5.35,5.66,161000.0],["2002-07-01",5.7,5.81,5.17,5.17,51400.0],["2002-07-02",5.25,5.3,4.78,4.81,208100.0],["2002-07-03",4.81,4.94,4.36,4.91,192500.0],["2002-07-05",4.92,5.08,4.85,5.0,64600.0],["2002-07-08",5.04,5.49,4.95,5.37,110100.0],["2002-07-09",5.44,5.59,5.06,5.18,127300.0],["2002-07-10",5.11,5.28,4.83,4.9,157700.0],["2002-07-11",4.83,4.94,4.55,4.93,105200.0],["2002-07-12",4.99,5.01,4.61,4.69,101700.0],["2002-07-15",4.6,4.69,4.04,4.14,206300.0],["2002-07-16",4.07,4.09,3.89,4.0,175000.0],["2002-07-17",4.15,4.64,4.1,4.64,375600.0],["2002-07-18",4.45,5.3,4.3,4.34,333300.0],["2002-07-19",4.3,4.45,4.18,4.23,63800.0],["2002-07-22",4.21,4.4,3.67,3.8,232900.0],["2002-07-23",3.99,4.0,3.61,3.69,118300.0],["2002-07-24",3.7,3.7,3.31,3.38,246800.0],["2002-07-25",3.38,3.55,3.22,3.29,190100.0],["2002-07-26",3.3,3.63,3.22,3.6,55600.0],["2002-07-29",3.49,3.91,3.4,3.69,248100.0],["2002-07-30",3.85,4.11,3.55,3.86,82800.0],["2002-07-31",3.86,3.92,3.58,3.7,68800.0],["2002-08-01",3.65,3.87,3.65,3.65,133900.0],["2002-08-02",3.75,3.75,3.29,3.3,99100.0],["2002-08-05",3.37,3.37,2.85,3.0,274900.0],["2002-08-06",3.05,3.73,3.0,3.59,214200.0],["2002-08-07",3.96,4.28,3.8,3.86,474800.0],["2002-08-08",4.05,4.15,3.85,3.98,396300.0],["2002-08-09",4.03,4.15,3.98,4.03,94900.0],["2002-08-12",4.05,4.49,3.93,4.49,202600.0],["2002-08-13",4.4,4.42,4.09,4.13,184300.0],["2002-08-14",4.11,4.3,3.82,4.3,138300.0],["2002-08-15",4.15,4.26,4.02,4.08,46100.0],["2002-08-16",4.05,4.15,3.95,4.1,42600.0],["2002-08-19",4.19,4.19,3.99,3.99,66200.0],["2002-08-20",3.98,4.05,3.86,3.95,48100.0],["2002-08-21",3.97,4.25,3.97,4.11,57000.0],["2002-08-22",4.11,4.85,4.07,4.84,232300.0],["2002-08-23",4.89,5.23,4.8,4.8,217300.0],["2002-08-26",4.88,5.0,4.8,4.8,59400.0],["2002-08-27",5.01,5.04,4.8,4.93,81500.0],["2002-08-28",4.81,4.96,4.79,4.9,46600.0],["2002-08-29",4.89,4.99,4.8,4.85,46900.0],["2002-08-30",4.86,4.99,4.81,4.96,36900.0],["2002-09-03",4.82,4.84,4.43,4.45,84000.0],["2002-09-04",4.54,4.8,4.5,4.8,51200.0],["2002-09-05",4.78,4.78,4.59,4.64,21700.0],["2002-09-06",4.65,4.85,4.63,4.83,42200.0],["2002-09-09",4.76,5.75,4.6,5.74,344500.0],["2002-09-10",5.61,5.76,5.3,5.48,280800.0],["2002-09-11",5.46,5.77,5.45,5.7,284100.0],["2002-09-12",5.69,5.72,5.45,5.45,86700.0],["2002-09-13",5.5,5.54,5.4,5.45,55700.0],["2002-09-16",5.49,5.94,5.42,5.91,354700.0],["2002-09-17",5.94,6.05,5.72,5.88,470600.0],["2002-09-18",5.76,5.8,5.14,5.56,290600.0],["2002-09-19",5.58,5.66,5.43,5.49,124700.0],["2002-09-20",5.57,5.57,5.0,5.23,199500.0],["2002-09-23",5.07,5.08,4.47,4.72,341600.0],["2002-09-24",4.79,4.92,4.52,4.6,77900.0],["2002-09-25",4.65,5.15,4.6,5.06,364400.0],["2002-09-26",5.04,5.11,4.85,4.85,148700.0],["2002-09-27",4.88,4.88,4.76,4.77,19800.0],["2002-09-30",4.75,4.78,4.42,4.55,69500.0],["2002-10-01",4.49,4.65,4.38,4.47,96100.0],["2002-10-02",4.4,4.8,4.4,4.7,108700.0],["2002-10-03",4.63,4.81,4.63,4.8,31600.0],["2002-10-04",4.75,4.88,4.5,4.63,59300.0],["2002-10-07",4.6,4.74,4.31,4.38,46400.0],["2002-10-08",4.31,4.48,3.74,4.03,125200.0],["2002-10-09",3.9,4.0,3.73,3.9,62800.0],["2002-10-10",3.9,4.11,3.7,4.02,95900.0],["2002-10-11",4.06,4.25,4.02,4.18,72200.0],["2002-10-14",4.18,4.25,4.0,4.2,27800.0],["2002-10-15",4.3,4.55,4.29,4.5,138100.0],["2002-10-16",4.28,4.54,4.23,4.4,34500.0],["2002-10-17",4.49,4.59,4.31,4.39,59500.0],["2002-10-18",4.27,4.38,4.2,4.3,27700.0],["2002-10-21",4.25,4.46,3.98,4.2,108300.0],["2002-10-22",4.01,4.16,4.01,4.07,52200.0],["2002-10-23",4.2,4.27,3.96,4.02,92800.0],["2002-10-24",4.0,4.22,3.82,3.93,151600.0],["2002-10-25",4.04,4.04,3.9,3.99,119300.0],["2002-10-28",4.05,4.2,4.01,4.14,217500.0],["2002-10-29",4.13,4.23,4.1,4.15,45600.0],["2002-10-30",4.26,4.76,4.25,4.7,213200.0],["2002-10-31",4.76,5.05,4.67,4.99,208900.0],["2002-11-01",4.97,5.08,4.85,4.95,123400.0],["2002-11-04",4.96,5.45,4.85,5.17,222000.0],["2002-11-05",5.09,5.59,5.05,5.49,344400.0],["2002-11-06",5.5,5.6,5.0,5.4,245700.0],["2002-11-07",5.2,5.59,5.2,5.47,152300.0],["2002-11-08",5.51,5.52,5.34,5.35,85600.0],["2002-11-11",5.29,5.41,5.09,5.1,164800.0],["2002-11-12",5.11,5.3,5.1,5.28,200200.0],["2002-11-13",5.2,5.25,5.15,5.22,51600.0],["2002-11-14",5.2,5.4,5.11,5.38,93200.0],["2002-11-15",5.27,5.44,5.17,5.37,82500.0],["2002-11-18",5.39,5.39,5.18,5.24,29100.0],["2002-11-19",5.06,5.18,4.62,4.94,220100.0],["2002-11-20",4.63,5.13,4.63,4.97,51800.0],["2002-11-21",5.06,5.06,4.54,4.56,131500.0],["2002-11-22",4.51,4.81,4.51,4.65,105100.0],["2002-11-25",4.81,4.97,4.68,4.74,61900.0],["2002-11-26",4.7,4.7,4.32,4.39,161400.0],["2002-11-27",4.4,4.62,4.31,4.54,71600.0],["2002-11-29",4.54,4.57,4.35,4.37,35900.0],["2002-12-02",4.55,4.55,4.13,4.25,150900.0],["2002-12-03",4.15,4.17,4.0,4.05,288100.0],["2002-12-04",4.1,4.35,3.95,4.24,88700.0],["2002-12-05",4.27,4.29,4.05,4.08,62300.0],["2002-12-06",4.15,4.2,4.01,4.11,210600.0],["2002-12-09",4.2,4.2,4.08,4.08,86100.0],["2002-12-10",4.19,4.38,4.05,4.26,107700.0],["2002-12-11",4.38,4.38,4.16,4.19,36300.0],["2002-12-12",4.25,4.25,4.15,4.22,25700.0],["2002-12-13",4.23,4.25,4.16,4.18,40600.0],["2002-12-16",4.15,4.25,4.05,4.21,79400.0],["2002-12-17",4.12,4.21,4.08,4.13,107700.0],["2002-12-18",4.08,4.13,3.65,3.77,252900.0],["2002-12-19",3.76,3.8,3.65,3.68,167800.0],["2002-12-20",3.64,3.8,3.64,3.7,45800.0],["2002-12-23",3.68,3.68,3.5,3.58,113800.0],["2002-12-24",3.64,3.91,3.52,3.87,53600.0],["2002-12-26",3.9,4.17,3.87,4.06,108400.0],["2002-12-27",4.14,4.14,4.03,4.09,49200.0],["2002-12-30",4.08,4.08,3.71,3.87,88800.0],["2002-12-31",3.79,4.06,3.73,4.04,77400.0],["2003-01-02",4.05,4.05,3.8,4.05,66900.0],["2003-01-03",3.98,4.03,3.87,3.98,50800.0],["2003-01-06",4.09,4.1,3.85,3.91,53100.0],["2003-01-07",3.89,4.0,3.84,3.89,104400.0],["2003-01-08",3.95,3.95,3.81,3.81,58200.0],["2003-01-09",3.86,3.93,3.64,3.64,178300.0],["2003-01-10",3.64,3.8,3.57,3.63,120000.0],["2003-01-13",3.61,3.79,3.61,3.68,149000.0],["2003-01-14",3.78,3.79,3.67,3.72,112800.0],["2003-01-15",3.77,4.38,3.77,4.31,804300.0],["2003-01-16",4.48,4.61,4.14,4.15,422900.0],["2003-01-17",4.16,4.16,3.96,4.0,121900.0],["2003-01-21",4.02,4.02,3.78,3.85,95700.0],["2003-01-22",3.6,3.9,3.6,3.82,54900.0],["2003-01-23",3.91,4.01,3.75,3.9,64300.0],["2003-01-24",3.8,3.85,3.8,3.85,16500.0],["2003-01-27",3.8,3.8,3.65,3.71,96400.0],["2003-01-28",3.76,3.82,3.65,3.71,24700.0],["2003-01-29",3.8,3.85,3.61,3.72,51000.0],["2003-01-30",3.72,3.85,3.65,3.71,34700.0],["2003-01-31",3.67,3.85,3.67,3.84,26800.0],["2003-02-03",3.7,3.83,3.68,3.68,40700.0],["2003-02-04",3.65,3.78,3.45,3.55,118100.0],["2003-02-05",3.6,3.64,3.47,3.47,46100.0],["2003-02-06",3.45,3.54,3.27,3.35,105800.0],["2003-02-07",3.29,3.36,3.05,3.09,196600.0],["2003-02-10",3.2,3.27,3.11,3.18,228100.0],["2003-02-11",3.12,3.12,2.9,2.95,147200.0],["2003-02-12",3.0,3.0,2.76,2.82,112200.0],["2003-02-13",2.83,2.99,2.61,2.9,238300.0],["2003-02-14",3.0,3.04,2.9,2.96,59500.0],["2003-02-18",3.18,3.28,3.1,3.25,146300.0],["2003-02-19",3.23,3.4,3.23,3.36,56000.0],["2003-02-20",3.38,3.38,3.19,3.37,46000.0],["2003-02-21",3.4,3.4,3.22,3.26,11400.0],["2003-02-24",3.3,3.4,3.28,3.3,59400.0],["2003-02-25",3.3,3.37,3.3,3.36,67600.0],["2003-02-26",3.4,3.4,3.27,3.33,23700.0],["2003-02-27",3.5,3.86,3.46,3.72,322400.0],["2003-02-28",3.85,4.23,3.8,4.23,254200.0],["2003-03-03",4.24,4.49,4.14,4.48,381100.0],["2003-03-04",4.5,4.52,4.17,4.4,143400.0],["2003-03-05",4.3,4.4,4.15,4.27,92000.0],["2003-03-06",4.2,4.2,4.02,4.16,119200.0],["2003-03-07",4.15,4.34,4.01,4.28,117100.0],["2003-03-10",4.25,4.31,4.02,4.02,97300.0],["2003-03-11",4.07,4.13,3.92,4.1,171000.0],["2003-03-12",4.07,4.17,4.05,4.13,36700.0],["2003-03-13",4.15,4.28,4.1,4.23,111300.0],["2003-03-14",4.15,4.24,4.15,4.2,59800.0],["2003-03-17",4.13,4.29,4.0,4.28,73400.0],["2003-03-18",4.28,4.64,4.26,4.6,280000.0],["2003-03-19",4.52,4.71,4.52,4.64,164100.0],["2003-03-20",4.56,4.65,4.41,4.5,88700.0],["2003-03-21",4.4,4.75,4.4,4.65,219600.0],["2003-03-24",4.5,4.59,4.38,4.51,70400.0],["2003-03-25",4.57,5.06,4.5,4.79,209100.0],["2003-03-26",4.95,5.0,4.78,4.97,242600.0],["2003-03-27",4.93,5.02,4.87,4.98,141100.0],["2003-03-28",5.0,5.0,4.86,4.9,107000.0],["2003-03-31",4.86,4.9,4.62,4.89,67100.0],["2003-04-01",4.92,5.07,4.83,5.03,188000.0],["2003-04-02",5.08,5.1,4.92,5.0,146700.0],["2003-04-03",5.02,5.08,4.93,5.05,196300.0],["2003-04-04",5.15,5.15,5.02,5.05,78700.0],["2003-04-07",5.14,5.31,5.02,5.06,181200.0],["2003-04-08",5.0,5.2,4.93,5.14,219600.0],["2003-04-09",5.15,5.4,5.1,5.1,269000.0],["2003-04-10",5.15,5.37,5.13,5.21,146000.0],["2003-04-11",5.18,5.43,5.07,5.4,167300.0],["2003-04-14",5.42,5.75,5.39,5.72,169400.0],["2003-04-15",5.86,5.9,5.37,5.57,148300.0],["2003-04-16",5.5,5.62,5.4,5.59,104700.0],["2003-04-17",5.6,5.85,5.5,5.81,128100.0],["2003-04-21",5.74,6.0,5.74,5.84,109100.0],["2003-04-22",5.91,6.06,5.84,6.06,156400.0],["2003-04-23",6.3,7.07,6.2,6.7,1161900.0],["2003-04-24",6.6,6.76,6.45,6.46,369000.0],["2003-04-25",6.47,6.6,6.42,6.57,229400.0],["2003-04-28",6.8,7.53,6.79,7.52,1262700.0],["2003-04-29",7.7,7.96,7.11,7.71,1095900.0],["2003-04-30",7.82,8.02,7.62,7.88,473600.0],["2003-05-01",7.88,7.88,7.5,7.65,363500.0],["2003-05-02",7.79,7.85,7.26,7.4,1114300.0],["2003-05-05",8.19,8.37,7.66,7.93,1574400.0],["2003-05-06",8.2,8.23,7.76,7.87,748900.0],["2003-05-07",7.09,7.1,6.5,7.0,4643600.0],["2003-05-08",7.1,7.8,6.96,7.73,2618500.0],["2003-05-09",7.83,7.9,7.58,7.75,1263000.0],["2003-05-12",7.65,7.95,7.65,7.9,732100.0],["2003-05-13",7.84,7.94,7.81,7.9,818200.0],["2003-05-14",7.86,7.9,7.65,7.75,347400.0],["2003-05-15",7.68,7.72,7.15,7.65,874100.0],["2003-05-16",7.56,7.7,7.42,7.6,509600.0],["2003-05-19",7.31,7.5,7.03,7.32,526500.0],["2003-05-20",7.4,7.43,7.01,7.25,338400.0],["2003-05-21",7.16,7.34,6.76,7.12,646400.0],["2003-05-22",7.19,7.24,7.0,7.05,239400.0],["2003-05-23",7.0,7.05,6.8,6.97,758600.0],["2003-05-27",6.92,7.46,6.83,7.34,444500.0],["2003-05-28",7.49,7.5,7.15,7.35,257900.0],["2003-05-29",7.5,7.5,7.27,7.49,607500.0],["2003-05-30",7.5,7.75,7.49,7.64,462000.0],["2003-06-02",7.74,7.92,7.69,7.76,715800.0],["2003-06-03",7.85,7.85,7.64,7.78,370100.0],["2003-06-04",7.68,7.75,7.16,7.5,481800.0],["2003-06-05",7.5,7.6,7.27,7.4,530600.0],["2003-06-06",7.72,7.74,7.3,7.44,295100.0],["2003-06-09",7.39,7.75,7.18,7.39,1278800.0],["2003-06-10",7.49,7.5,7.05,7.3,854500.0],["2003-06-11",7.13,7.29,7.05,7.15,310000.0],["2003-06-12",7.1,7.15,6.96,7.11,376800.0],["2003-06-13",7.03,7.4,7.03,7.4,616500.0],["2003-06-16",7.41,7.5,7.2,7.31,229400.0],["2003-06-17",7.2,7.75,7.17,7.72,1226200.0],["2003-06-18",7.73,8.5,7.7,8.04,4000500.0],["2003-06-19",8.25,8.81,8.06,8.7,2510200.0],["2003-06-20",8.89,8.9,8.38,8.43,1418500.0],["2003-06-23",8.61,8.66,8.1,8.18,455300.0],["2003-06-24",8.18,8.45,8.11,8.24,537200.0],["2003-06-25",8.31,8.96,8.3,8.76,953900.0],["2003-06-26",8.98,9.45,8.76,9.44,1783500.0],["2003-06-27",9.5,9.5,8.75,8.96,1125200.0],["2003-06-30",9.2,9.21,8.85,9.01,344200.0],["2003-07-01",9.03,9.03,8.55,8.79,472900.0],["2003-07-02",8.79,8.87,8.55,8.79,285000.0],["2003-07-03",8.85,9.25,8.7,8.76,512600.0],["2003-07-07",8.75,9.0,8.65,8.67,785000.0],["2003-07-08",8.66,9.46,8.55,9.4,1103500.0],["2003-07-09",9.4,9.75,9.19,9.3,988200.0],["2003-07-10",9.19,9.3,8.86,9.14,439600.0],["2003-07-11",9.16,9.22,8.99,9.03,179100.0],["2003-07-14",9.1,9.44,9.0,9.21,330900.0],["2003-07-15",9.25,9.28,8.73,8.82,503900.0],["2003-07-16",8.91,8.91,8.25,8.52,354200.0],["2003-07-17",8.53,8.67,8.37,8.6,286500.0],["2003-07-18",8.6,8.81,8.37,8.37,672300.0],["2003-07-21",8.37,8.52,8.2,8.33,609400.0],["2003-07-22",8.4,8.65,8.3,8.4,296800.0],["2003-07-23",8.47,8.97,8.41,8.9,299500.0],["2003-07-24",8.81,8.97,8.63,8.74,143100.0],["2003-07-25",8.76,8.81,8.48,8.6,193400.0],["2003-07-28",8.7,8.7,8.51,8.7,153900.0],["2003-07-29",8.59,9.21,8.56,9.07,323800.0],["2003-07-30",9.12,9.2,8.76,8.87,279000.0],["2003-07-31",8.84,8.92,8.08,8.5,1040800.0],["2003-08-01",8.56,8.8,8.27,8.3,417100.0],["2003-08-04",8.33,8.52,8.18,8.25,216100.0],["2003-08-05",8.28,8.38,8.1,8.26,241700.0],["2003-08-06",8.26,8.29,7.24,7.39,1266500.0],["2003-08-07",7.35,7.8,7.29,7.39,802700.0],["2003-08-08",7.48,7.65,7.42,7.54,207900.0],["2003-08-11",7.6,7.62,6.95,7.0,1044000.0],["2003-08-12",7.05,7.39,7.0,7.3,255000.0],["2003-08-13",7.32,7.39,7.25,7.33,297300.0],["2003-08-14",7.4,7.45,7.32,7.45,178700.0],["2003-08-15",7.48,7.55,7.27,7.28,84100.0],["2003-08-18",7.25,7.42,7.2,7.24,262600.0],["2003-08-19",7.34,7.63,7.27,7.45,584200.0],["2003-08-20",7.44,7.44,7.3,7.32,138400.0],["2003-08-21",7.35,7.54,7.26,7.32,174200.0],["2003-08-22",7.36,7.49,7.3,7.37,191100.0],["2003-08-25",7.4,7.44,7.17,7.24,299700.0],["2003-08-26",7.16,7.2,7.1,7.15,236300.0],["2003-08-27",7.1,7.2,7.05,7.09,346000.0],["2003-08-28",7.1,7.16,7.03,7.16,287200.0],["2003-08-29",7.17,7.79,7.1,7.75,613200.0],["2003-09-02",8.1,8.14,7.87,7.9,507800.0],["2003-09-03",8.04,8.1,7.87,7.87,321100.0],["2003-09-04",7.83,7.84,7.35,7.59,1053600.0],["2003-09-05",7.61,7.85,7.56,7.62,379900.0],["2003-09-08",7.69,7.84,7.62,7.73,181900.0],["2003-09-09",7.75,8.1,7.75,7.78,461100.0],["2003-09-10",7.68,7.96,7.63,7.69,207100.0],["2003-09-11",7.69,7.79,7.36,7.55,426800.0],["2003-09-12",7.45,7.58,7.36,7.4,637200.0],["2003-09-15",7.36,7.48,7.35,7.4,264800.0],["2003-09-16",7.53,8.1,7.5,7.97,782700.0],["2003-09-17",8.05,8.1,7.73,7.9,418600.0],["2003-09-18",7.93,8.0,7.72,7.73,333400.0],["2003-09-19",8.06,8.88,7.9,8.85,2727900.0],["2003-09-22",8.7,8.73,8.4,8.51,952100.0],["2003-09-23",8.56,9.11,8.5,8.76,1023600.0],["2003-09-24",8.86,8.86,8.06,8.19,928700.0],["2003-09-25",8.31,8.5,8.01,8.17,762200.0],["2003-09-26",8.09,8.16,7.7,7.75,652700.0],["2003-09-29",7.72,7.95,7.63,7.69,281900.0],["2003-09-30",7.83,8.22,7.65,7.9,493100.0],["2003-10-01",7.98,8.1,7.9,7.96,402900.0],["2003-10-02",8.03,8.3,7.96,7.98,277100.0],["2003-10-03",8.05,8.25,7.8,7.91,766200.0],["2003-10-06",7.99,8.45,7.91,8.38,447700.0],["2003-10-07",8.38,8.42,8.15,8.18,391000.0],["2003-10-08",8.18,8.35,8.16,8.27,320900.0],["2003-10-09",8.31,8.4,8.03,8.09,404000.0],["2003-10-10",8.16,8.3,8.1,8.29,238600.0],["2003-10-13",8.29,8.42,8.2,8.3,413500.0],["2003-10-14",8.32,8.33,8.15,8.24,357100.0],["2003-10-15",8.3,8.35,8.08,8.09,249200.0],["2003-10-16",8.14,8.61,8.07,8.6,515100.0],["2003-10-17",9.39,9.5,8.73,8.92,3643400.0],["2003-10-20",9.25,9.31,8.81,8.97,1530100.0],["2003-10-21",9.04,9.4,8.91,9.31,1699900.0],["2003-10-22",9.38,9.39,8.97,8.97,1148100.0],["2003-10-23",8.76,8.9,8.61,8.75,866700.0],["2003-10-24",8.8,8.83,8.6,8.78,335100.0],["2003-10-27",9.05,9.08,8.87,8.92,581700.0],["2003-10-28",8.97,9.08,8.9,8.9,966400.0],["2003-10-29",8.84,9.03,8.6,8.99,1155900.0],["2003-10-30",9.16,9.18,8.87,9.1,1026900.0],["2003-10-31",9.15,9.15,8.95,9.05,494700.0],["2003-11-03",9.14,10.1,9.1,10.03,2655900.0],["2003-11-04",10.11,10.4,9.69,10.09,3204400.0],["2003-11-05",10.15,10.15,9.5,9.91,1354700.0],["2003-11-06",9.87,9.88,9.37,9.64,1250400.0],["2003-11-07",9.8,9.81,9.2,9.35,1292200.0],["2003-11-10",8.71,9.0,8.03,8.35,4685100.0],["2003-11-11",8.2,8.5,8.0,8.37,1187100.0],["2003-11-12",8.67,8.83,8.5,8.61,1061400.0],["2003-11-13",8.79,8.88,8.25,8.29,949900.0],["2003-11-14",8.34,8.35,8.01,8.02,686600.0],["2003-11-17",8.06,8.15,7.63,7.77,1553800.0],["2003-11-18",7.86,8.2,7.83,7.98,700200.0],["2003-11-19",8.06,8.25,7.98,8.1,400600.0],["2003-11-20",8.11,8.26,7.5,7.66,954200.0],["2003-11-21",7.81,7.85,7.52,7.66,423300.0],["2003-11-24",7.68,8.05,7.66,7.8,539300.0],["2003-11-25",7.99,8.05,7.8,7.82,471300.0],["2003-11-26",7.93,7.95,7.78,7.89,342200.0],["2003-11-28",7.9,8.08,7.83,7.92,188800.0],["2003-12-01",8.02,8.37,7.99,8.27,1045600.0],["2003-12-02",8.27,8.3,7.89,7.94,505000.0],["2003-12-03",8.28,8.28,7.75,7.86,547200.0],["2003-12-04",7.81,7.93,7.61,7.79,461200.0],["2003-12-05",7.8,7.8,7.5,7.67,665400.0],["2003-12-08",7.69,7.7,7.38,7.5,514400.0],["2003-12-09",7.43,7.55,7.0,7.28,1198600.0],["2003-12-10",7.27,7.3,6.9,7.02,711800.0],["2003-12-11",7.05,7.75,6.97,7.5,579500.0],["2003-12-12",7.5,7.69,7.34,7.39,312200.0],["2003-12-15",7.69,7.69,7.02,7.12,669800.0],["2003-12-16",7.06,7.17,6.84,6.98,617500.0],["2003-12-17",7.0,7.3,6.98,7.15,293600.0],["2003-12-18",7.37,8.02,7.32,7.87,2236400.0],["2003-12-19",8.0,8.0,7.69,7.71,498200.0],["2003-12-22",7.85,8.03,7.74,8.01,510600.0],["2003-12-23",8.03,8.2,8.0,8.11,428200.0],["2003-12-24",8.28,8.28,8.01,8.13,202000.0],["2003-12-26",8.09,8.19,8.07,8.14,88600.0],["2003-12-29",8.12,8.23,8.05,8.19,318600.0],["2003-12-30",8.11,8.25,8.1,8.18,297000.0],["2003-12-31",8.31,8.31,7.85,7.91,312500.0],["2004-01-02",8.08,8.19,7.92,7.96,243300.0],["2004-01-05",7.99,8.1,7.87,7.96,350000.0],["2004-01-06",7.94,8.09,7.89,7.96,588800.0],["2004-01-07",8.08,8.35,8.04,8.26,1250300.0],["2004-01-08",8.36,8.36,7.95,8.12,518800.0],["2004-01-09",8.01,8.16,7.9,7.97,528400.0],["2004-01-12",7.99,8.23,7.84,8.09,496000.0],["2004-01-13",8.18,8.2,7.96,8.09,217400.0],["2004-01-14",8.05,8.19,7.98,8.03,296100.0],["2004-01-15",8.0,8.14,7.75,8.07,475500.0],["2004-01-16",8.0,8.19,7.95,8.04,338200.0],["2004-01-20",7.9,8.1,7.9,7.97,267100.0],["2004-01-21",7.98,7.99,7.88,7.91,217300.0],["2004-01-22",7.95,8.05,7.69,7.75,413100.0],["2004-01-23",7.74,7.74,7.2,7.37,1459600.0],["2004-01-26",7.36,7.4,7.17,7.36,734000.0],["2004-01-27",7.33,7.41,7.11,7.12,715300.0],["2004-01-28",7.05,7.19,7.05,7.14,809300.0],["2004-01-29",7.1,7.25,7.05,7.15,730300.0],["2004-01-30",7.2,7.38,7.16,7.28,452600.0],["2004-02-02",7.26,7.37,7.01,7.07,656400.0],["2004-02-03",7.04,7.15,6.55,6.8,1287300.0],["2004-02-04",6.85,6.99,6.71,6.81,564000.0],["2004-02-05",6.95,7.05,6.75,6.82,660500.0],["2004-02-06",6.83,7.12,6.83,7.05,541000.0],["2004-02-09",7.09,7.28,7.05,7.19,362800.0],["2004-02-10",7.28,7.3,7.05,7.1,374800.0],["2004-02-11",7.13,7.57,7.1,7.55,935400.0],["2004-02-12",7.55,7.83,7.52,7.69,669500.0],["2004-02-13",7.73,7.79,7.44,7.73,596700.0],["2004-02-17",7.68,7.8,7.57,7.61,487500.0],["2004-02-18",7.61,7.75,7.52,7.56,461000.0],["2004-02-19",7.69,7.77,7.55,7.56,261900.0],["2004-02-20",7.57,7.65,7.25,7.3,428000.0],["2004-02-23",7.39,7.46,6.98,7.03,863400.0],["2004-02-24",7.05,7.19,6.98,7.15,645800.0],["2004-02-25",7.16,7.22,7.08,7.13,464400.0],["2004-02-26",7.15,7.2,7.09,7.12,485700.0],["2004-02-27",7.14,7.24,7.07,7.17,725300.0],["2004-03-01",7.18,7.23,7.12,7.17,354400.0],["2004-03-02",7.11,7.18,7.03,7.09,492800.0],["2004-03-03",7.1,7.12,6.91,7.02,751500.0],["2004-03-04",7.02,7.16,7.0,7.14,518200.0],["2004-03-05",7.2,7.45,7.13,7.37,663600.0],["2004-03-08",7.45,7.69,7.38,7.46,1248700.0],["2004-03-09",7.04,7.22,6.21,6.33,4141400.0],["2004-03-10",6.24,6.48,6.23,6.37,1892800.0],["2004-03-11",6.32,6.37,6.05,6.08,1117700.0],["2004-03-12",6.24,6.37,6.13,6.36,961700.0],["2004-03-15",6.49,6.49,6.1,6.25,1455500.0],["2004-03-16",6.23,6.57,6.2,6.24,1279100.0],["2004-03-17",6.25,6.35,6.0,6.0,979100.0],["2004-03-18",6.13,6.14,5.75,5.77,941900.0],["2004-03-19",5.9,6.12,5.83,6.07,479300.0],["2004-03-22",6.09,6.12,6.0,6.02,579000.0],["2004-03-23",6.06,6.19,5.92,6.02,380100.0],["2004-03-24",6.1,6.12,5.95,5.96,168400.0],["2004-03-25",5.94,6.09,5.94,6.05,201900.0],["2004-03-26",6.19,6.19,6.0,6.1,159300.0],["2004-03-29",6.21,6.25,5.77,5.8,760600.0],["2004-03-30",5.73,5.88,5.6,5.87,813400.0],["2004-03-31",5.89,5.9,5.75,5.89,249800.0],["2004-04-01",5.82,5.87,5.75,5.81,509800.0],["2004-04-02",5.85,5.97,5.76,5.83,475400.0],["2004-04-05",5.83,5.96,5.8,5.95,286700.0],["2004-04-06",5.9,6.0,5.85,5.9,257200.0],["2004-04-07",5.86,5.95,5.7,5.75,457400.0],["2004-04-08",5.78,5.82,5.55,5.58,536200.0],["2004-04-12",5.65,5.74,5.55,5.64,455500.0],["2004-04-13",5.64,5.69,5.45,5.5,432900.0],["2004-04-14",5.45,5.54,5.16,5.25,1143900.0],["2004-04-15",5.28,5.3,4.91,5.06,701500.0],["2004-04-16",5.1,5.25,5.05,5.24,499600.0],["2004-04-19",4.76,5.15,4.75,4.99,2308400.0],["2004-04-20",4.99,5.0,4.73,4.9,952200.0],["2004-04-21",4.82,4.94,4.77,4.84,948100.0],["2004-04-22",4.86,5.0,4.81,5.0,740400.0],["2004-04-23",4.98,5.24,4.96,5.18,709100.0],["2004-04-26",5.28,5.56,5.15,5.51,1333600.0],["2004-04-27",5.4,5.52,5.22,5.3,550400.0],["2004-04-28",5.19,5.35,5.07,5.15,524300.0],["2004-04-29",5.15,5.25,4.97,5.1,535900.0],["2004-04-30",5.14,5.15,4.76,4.97,548500.0],["2004-05-03",4.93,5.04,4.85,4.97,905400.0],["2004-05-04",4.96,4.96,4.7,4.95,458400.0],["2004-05-05",4.85,4.95,4.78,4.85,289600.0],["2004-05-06",4.92,4.92,4.36,4.4,1107300.0],["2004-05-07",4.41,4.6,4.17,4.2,924400.0],["2004-05-10",4.1,4.21,4.04,4.19,722400.0],["2004-05-11",4.29,4.4,4.19,4.3,406500.0],["2004-05-12",4.3,4.35,4.17,4.35,212400.0],["2004-05-13",4.79,5.43,4.71,5.18,2843000.0],["2004-05-14",5.28,5.28,4.81,5.06,959500.0],["2004-05-17",4.95,5.47,4.84,5.41,1897600.0],["2004-05-18",5.37,5.72,5.36,5.7,846200.0],["2004-05-19",5.82,5.82,5.47,5.5,493900.0],["2004-05-20",5.46,5.67,5.4,5.45,359800.0],["2004-05-21",5.3,5.35,5.03,5.04,595300.0],["2004-05-24",5.12,5.15,5.01,5.03,598000.0],["2004-05-25",5.03,5.22,5.01,5.21,480200.0],["2004-05-26",5.2,5.47,5.1,5.3,611700.0],["2004-05-27",5.38,5.45,5.26,5.4,554400.0],["2004-05-28",5.38,5.6,5.38,5.54,622000.0],["2004-06-01",5.76,5.76,5.47,5.58,785100.0],["2004-06-02",5.6,5.6,5.35,5.44,732900.0],["2004-06-03",5.38,5.45,5.17,5.19,672800.0],["2004-06-04",5.3,5.5,5.21,5.45,427700.0],["2004-06-07",5.51,5.54,5.25,5.47,548400.0],["2004-06-08",5.49,5.5,5.31,5.38,369700.0],["2004-06-09",5.39,6.22,5.35,6.2,2176700.0],["2004-06-10",6.34,6.47,5.83,5.95,2522700.0],["2004-06-14",5.85,5.98,5.7,5.78,556300.0],["2004-06-15",5.81,5.88,5.69,5.75,219700.0],["2004-06-16",5.76,5.88,5.76,5.78,421200.0],["2004-06-17",5.79,5.8,5.48,5.55,570200.0],["2004-06-18",5.5,5.65,5.4,5.41,397700.0],["2004-06-21",5.38,5.5,5.35,5.47,268300.0],["2004-06-22",5.42,5.5,5.25,5.46,611800.0],["2004-06-23",5.49,5.5,5.3,5.45,360700.0],["2004-06-24",5.5,5.64,5.47,5.59,378800.0],["2004-06-25",5.66,5.75,5.35,5.56,489600.0],["2004-06-28",5.54,5.56,5.34,5.36,364100.0],["2004-06-29",5.36,5.4,5.16,5.19,753600.0],["2004-06-30",5.23,5.94,5.2,5.53,1645400.0],["2004-07-01",5.55,5.64,5.35,5.38,481300.0],["2004-07-02",5.41,5.6,5.41,5.51,510600.0],["2004-07-06",5.72,5.73,5.57,5.65,389900.0],["2004-07-07",5.84,6.01,5.69,5.72,1093400.0],["2004-07-08",5.68,5.84,5.48,5.51,297700.0],["2004-07-09",5.56,5.7,5.53,5.7,181000.0],["2004-07-12",5.62,5.65,5.44,5.53,159800.0],["2004-07-13",5.56,5.58,5.45,5.47,202800.0],["2004-07-14",5.43,5.51,5.37,5.43,207800.0],["2004-07-15",5.51,5.54,5.38,5.47,187700.0],["2004-07-16",5.46,5.5,5.34,5.37,225000.0],["2004-07-19",5.39,5.46,5.13,5.18,307900.0],["2004-07-20",5.12,5.33,5.11,5.3,300400.0],["2004-07-21",5.25,5.4,5.25,5.37,518000.0],["2004-07-22",5.25,5.35,5.11,5.15,351300.0],["2004-07-23",5.15,5.22,5.01,5.1,169700.0],["2004-07-26",5.06,5.1,4.62,4.67,994600.0],["2004-07-27",4.69,4.83,4.39,4.56,1146600.0],["2004-07-28",4.5,4.61,4.32,4.56,412500.0],["2004-07-29",4.52,4.71,4.52,4.66,546400.0],["2004-07-30",4.69,4.7,4.5,4.5,408400.0],["2004-08-02",4.51,4.59,4.41,4.44,209800.0],["2004-08-03",4.35,4.52,4.35,4.44,296200.0],["2004-08-04",4.53,4.53,4.22,4.27,385500.0],["2004-08-05",4.33,4.49,4.3,4.36,457900.0],["2004-08-06",4.35,4.44,4.3,4.38,329400.0],["2004-08-09",4.69,4.9,4.44,4.63,854000.0],["2004-08-10",4.82,4.95,4.57,4.95,898700.0],["2004-08-11",4.83,5.17,4.72,4.91,640700.0],["2004-08-12",4.97,5.0,4.71,4.85,269600.0],["2004-08-13",4.83,4.89,4.75,4.8,227100.0],["2004-08-16",4.76,4.93,4.73,4.77,168900.0],["2004-08-17",4.75,4.93,4.69,4.86,176900.0],["2004-08-18",4.81,4.98,4.81,4.93,116200.0],["2004-08-19",4.81,4.96,4.69,4.7,176300.0],["2004-08-20",4.69,4.77,4.65,4.65,157200.0],["2004-08-23",4.65,4.77,4.55,4.77,223700.0],["2004-08-24",4.78,5.16,4.75,5.06,320800.0],["2004-08-25",5.16,5.4,5.15,5.35,510500.0],["2004-08-26",5.39,5.4,5.25,5.32,164200.0],["2004-08-27",5.32,5.36,5.22,5.25,134700.0],["2004-08-30",5.24,5.25,5.1,5.18,93300.0],["2004-08-31",5.17,5.21,5.08,5.13,52700.0],["2004-09-01",5.11,5.17,4.99,4.99,110900.0],["2004-09-02",4.98,5.07,4.95,5.02,106800.0],["2004-09-03",4.98,5.25,4.98,5.18,186800.0],["2004-09-07",5.45,5.72,5.37,5.43,775600.0],["2004-09-08",5.55,5.55,5.37,5.37,330500.0],["2004-09-09",5.32,5.43,5.25,5.39,189700.0],["2004-09-10",5.56,5.59,5.37,5.39,276500.0],["2004-09-13",5.52,5.58,5.41,5.48,274200.0],["2004-09-14",5.45,5.58,5.38,5.48,163300.0],["2004-09-15",5.48,5.58,5.4,5.55,380900.0],["2004-09-16",5.47,5.95,5.46,5.77,606600.0],["2004-09-17",5.8,5.92,5.74,5.87,524500.0],["2004-09-20",5.95,6.14,5.87,5.99,870900.0],["2004-09-21",6.0,6.11,5.94,6.05,539800.0],["2004-09-22",6.09,6.11,5.94,6.02,342300.0],["2004-09-23",6.01,6.09,5.94,6.01,505900.0],["2004-09-24",5.98,6.04,5.65,5.72,333600.0],["2004-09-27",5.62,5.69,5.51,5.64,179500.0],["2004-09-28",5.62,5.8,5.58,5.69,141500.0],["2004-09-29",5.72,5.85,5.65,5.73,182900.0],["2004-09-30",5.73,5.78,5.61,5.63,156900.0],["2004-10-01",5.6,5.7,5.6,5.65,322700.0],["2004-10-04",5.65,5.93,5.62,5.9,308300.0],["2004-10-05",5.88,5.95,5.74,5.83,111400.0],["2004-10-06",5.78,5.9,5.75,5.87,128400.0],["2004-10-07",5.85,6.0,5.85,6.0,314200.0],["2004-10-08",6.0,6.04,5.9,5.92,160500.0],["2004-10-11",5.86,5.95,5.78,5.8,139700.0],["2004-10-12",5.77,5.79,5.6,5.62,178900.0],["2004-10-13",5.71,5.76,5.58,5.62,175300.0],["2004-10-14",5.59,5.78,5.5,5.53,355300.0],["2004-10-15",5.53,5.6,5.29,5.4,372400.0],["2004-10-18",5.3,5.44,5.3,5.43,155500.0],["2004-10-19",5.45,5.46,5.27,5.29,163600.0],["2004-10-20",5.27,5.36,5.06,5.16,439400.0],["2004-10-21",5.12,5.59,5.12,5.52,1163600.0],["2004-10-22",5.47,5.57,5.45,5.52,166100.0],["2004-10-25",5.48,5.73,5.4,5.67,167300.0],["2004-10-26",5.7,5.72,5.54,5.55,253400.0],["2004-10-27",5.56,5.6,5.39,5.52,266200.0],["2004-10-28",6.01,6.56,5.95,6.43,3114500.0],["2004-10-29",6.55,6.65,6.35,6.49,1217700.0],["2004-11-01",6.5,6.98,6.47,6.86,983100.0],["2004-11-02",6.89,7.1,6.87,6.99,1265500.0],["2004-11-03",7.04,7.1,6.76,7.02,612200.0],["2004-11-04",7.05,7.29,6.87,7.22,582300.0],["2004-11-05",7.22,7.48,7.1,7.14,717100.0],["2004-11-08",7.17,7.24,6.89,6.92,448700.0],["2004-11-09",6.95,7.26,6.9,7.1,512200.0],["2004-11-10",7.15,7.25,7.02,7.19,594500.0],["2004-11-11",7.21,7.3,7.01,7.11,498800.0],["2004-11-12",7.1,7.16,6.89,7.05,733900.0],["2004-11-15",7.12,7.27,6.98,7.07,648800.0],["2004-11-16",7.13,7.21,7.07,7.14,469900.0],["2004-11-17",7.19,7.39,7.15,7.29,505300.0],["2004-11-18",7.29,7.33,7.19,7.25,213300.0],["2004-11-19",7.21,7.3,7.09,7.11,432100.0],["2004-11-22",7.15,7.65,7.11,7.54,853800.0],["2004-11-23",7.66,8.17,7.6,8.05,1557000.0],["2004-11-24",8.18,8.56,8.12,8.55,2050500.0],["2004-11-26",8.61,8.7,7.77,8.17,960200.0],["2004-11-29",8.2,8.47,8.12,8.35,1241100.0],["2004-11-30",8.35,8.45,8.2,8.3,722800.0],["2004-12-01",8.27,8.5,8.25,8.29,502100.0],["2004-12-02",8.19,8.27,8.06,8.25,600900.0],["2004-12-03",8.25,8.35,8.15,8.35,483700.0],["2004-12-06",8.36,8.5,8.25,8.4,565000.0],["2004-12-07",8.49,8.51,8.27,8.35,398700.0],["2004-12-08",8.35,8.37,8.05,8.25,406200.0],["2004-12-09",8.22,8.25,8.05,8.11,230200.0],["2004-12-10",8.07,8.17,7.52,7.57,1251200.0],["2004-12-13",8.03,8.44,7.9,8.22,2275000.0],["2004-12-14",8.41,8.55,8.19,8.25,2161100.0],["2004-12-15",8.12,8.27,8.1,8.16,569600.0],["2004-12-16",8.25,8.26,8.0,8.16,1168300.0],["2004-12-17",8.21,8.5,8.18,8.5,665600.0],["2004-12-20",8.45,8.5,8.02,8.1,625400.0],["2004-12-21",8.16,8.33,8.12,8.18,420100.0],["2004-12-22",8.22,8.22,7.91,8.05,513400.0],["2004-12-23",8.19,8.35,8.1,8.18,502700.0],["2004-12-27",8.21,8.29,8.1,8.28,312100.0],["2004-12-28",8.35,8.44,8.23,8.39,451100.0],["2004-12-29",8.28,8.49,8.23,8.26,375400.0],["2004-12-30",8.3,8.33,8.2,8.27,170100.0],["2004-12-31",8.41,8.41,8.21,8.25,216700.0],["2005-01-03",8.35,8.35,7.69,8.07,764700.0],["2005-01-04",8.05,8.21,7.69,7.84,621200.0],["2005-01-05",7.73,8.05,7.64,7.84,1110200.0],["2005-01-06",8.05,8.08,7.84,8.0,378600.0],["2005-01-07",8.04,8.15,7.75,7.86,659900.0],["2005-01-10",7.91,8.3,7.91,8.27,926200.0],["2005-01-11",8.24,8.9,8.24,8.79,2610400.0],["2005-01-12",8.91,8.91,8.55,8.66,872400.0],["2005-01-13",8.9,9.39,8.86,9.22,2130700.0],["2005-01-14",9.25,10.03,9.19,9.53,3784400.0],["2005-01-18",9.77,10.16,9.65,10.13,2357300.0],["2005-01-19",10.12,10.29,9.57,9.81,1324400.0],["2005-01-20",9.63,10.06,9.62,9.72,791400.0],["2005-01-21",9.74,10.0,9.72,9.89,657700.0],["2005-01-24",9.93,9.98,9.79,9.85,482800.0],["2005-01-25",10.02,10.17,9.81,9.97,764300.0],["2005-01-26",10.1,10.1,9.36,9.56,878800.0],["2005-01-27",9.59,9.63,9.42,9.43,522500.0],["2005-01-28",9.35,9.45,9.21,9.37,428800.0],["2005-01-31",9.4,10.03,9.4,10.02,1324700.0],["2005-02-01",9.98,10.1,9.85,9.93,592100.0],["2005-02-02",10.0,10.26,9.95,10.02,940600.0],["2005-02-03",10.08,10.5,9.9,10.32,1703900.0],["2005-02-04",10.8,11.46,10.74,11.3,2839400.0],["2005-02-07",11.65,12.18,11.35,11.91,3197000.0],["2005-02-08",11.84,11.91,11.11,11.36,1693600.0],["2005-02-09",11.55,11.85,11.4,11.44,1224000.0],["2005-02-10",11.42,12.45,11.42,11.81,1915900.0],["2005-02-11",11.93,11.98,11.27,11.34,885000.0],["2005-02-14",11.3,11.74,11.3,11.63,524200.0],["2005-02-15",11.57,12.05,11.57,11.75,896400.0],["2005-02-16",11.73,11.83,11.5,11.75,371500.0],["2005-02-17",11.83,11.83,11.45,11.56,669600.0],["2005-02-18",11.5,11.9,11.43,11.68,563300.0],["2005-02-22",11.58,11.67,10.41,10.43,1882200.0],["2005-02-23",10.55,10.85,10.15,10.18,1200000.0],["2005-02-24",10.14,11.64,10.13,11.3,2805500.0],["2005-02-25",11.24,11.25,10.38,11.0,1492900.0],["2005-02-28",10.96,11.09,10.59,10.76,748700.0],["2005-03-01",10.97,11.12,10.75,11.0,564200.0],["2005-03-02",10.99,11.0,10.75,10.81,530900.0],["2005-03-03",10.81,11.07,10.73,10.88,268500.0],["2005-03-04",11.08,11.42,10.95,11.06,867200.0],["2005-03-07",11.15,11.2,10.88,10.9,496700.0],["2005-03-08",11.11,11.28,10.42,10.46,1715300.0],["2005-03-09",10.55,10.57,10.07,10.09,1449600.0],["2005-03-10",10.79,11.0,10.02,10.64,3695800.0],["2005-03-11",10.34,10.4,10.1,10.1,1954000.0],["2005-03-14",10.15,10.34,10.05,10.17,810600.0],["2005-03-15",10.25,10.49,10.2,10.4,605600.0],["2005-03-16",10.44,10.44,9.52,9.6,1646600.0],["2005-03-17",9.56,10.04,9.56,9.91,1623200.0],["2005-03-18",9.96,9.96,8.96,9.08,1493900.0],["2005-03-21",8.97,9.31,8.68,9.25,1205500.0],["2005-03-22",9.2,9.36,8.91,9.08,766300.0],["2005-03-23",9.08,9.1,8.66,8.79,656500.0],["2005-03-24",8.94,9.65,8.85,9.5,1397500.0],["2005-03-28",9.5,9.94,9.13,9.17,459200.0],["2005-03-29",9.12,9.22,8.92,8.99,674900.0],["2005-03-30",8.97,9.1,8.9,8.99,335900.0],["2005-03-31",9.05,9.32,9.05,9.24,541900.0],["2005-04-01",9.37,9.53,9.12,9.2,1188700.0],["2005-04-04",9.15,9.2,8.9,9.11,690100.0],["2005-04-05",9.18,9.4,8.99,9.05,980000.0],["2005-04-06",9.05,9.48,9.05,9.45,690000.0],["2005-04-07",9.55,9.85,9.5,9.85,844200.0],["2005-04-08",10.1,10.19,9.83,9.91,1377300.0],["2005-04-11",10.08,10.08,9.68,9.83,928600.0],["2005-04-12",9.73,10.0,9.68,9.98,467400.0],["2005-04-13",9.96,10.05,9.53,9.6,520200.0],["2005-04-14",9.57,9.66,9.1,9.57,542500.0],["2005-04-15",9.6,9.6,9.17,9.31,360300.0],["2005-04-18",9.25,9.44,9.1,9.25,596000.0],["2005-04-19",9.4,9.45,9.25,9.3,266300.0],["2005-04-20",9.46,9.49,9.0,9.13,468000.0],["2005-04-21",9.18,9.3,9.05,9.27,348400.0],["2005-04-22",9.25,9.3,8.91,9.02,347300.0],["2005-04-25",9.01,9.43,8.96,9.35,540300.0],["2005-04-26",9.45,9.48,9.17,9.2,362200.0],["2005-04-27",9.18,9.2,8.85,8.88,992000.0],["2005-04-28",8.87,8.92,7.77,7.78,2369200.0],["2005-04-29",7.99,8.11,7.62,7.81,1630600.0],["2005-05-02",8.11,8.67,8.01,8.6,1426500.0],["2005-05-03",8.54,8.83,8.41,8.8,714900.0],["2005-05-04",9.15,9.45,9.0,9.42,1582800.0],["2005-05-05",9.5,9.62,8.21,8.95,3336300.0],["2005-05-06",8.91,9.0,8.03,8.2,2708100.0],["2005-05-09",8.39,8.49,8.14,8.22,912700.0],["2005-05-10",8.13,8.37,7.99,8.0,798600.0],["2005-05-11",8.25,8.25,7.96,8.05,784400.0],["2005-05-12",8.05,8.29,8.02,8.29,499300.0],["2005-05-13",8.25,8.47,8.21,8.42,800200.0],["2005-05-16",8.35,8.49,8.22,8.41,472500.0],["2005-05-17",8.3,8.52,8.3,8.37,472600.0],["2005-05-18",8.35,8.78,8.32,8.69,530900.0],["2005-05-19",8.78,9.23,8.53,9.1,1111700.0],["2005-05-20",9.02,9.44,8.95,9.28,610500.0],["2005-05-23",9.35,9.4,9.1,9.18,338900.0],["2005-05-24",9.15,9.15,8.89,8.9,286100.0],["2005-05-25",9.0,9.08,8.74,9.01,264300.0],["2005-05-26",9.1,9.24,8.99,9.09,372600.0],["2005-05-27",9.09,9.19,8.99,9.04,243800.0],["2005-05-31",9.09,9.63,8.8,9.56,1003500.0],["2005-06-01",9.59,10.04,9.31,9.96,1168100.0],["2005-06-02",9.98,10.24,9.69,10.24,785200.0],["2005-06-03",10.11,10.26,9.82,9.99,596700.0],["2005-06-06",10.0,10.0,9.34,9.43,1388900.0],["2005-06-07",9.48,9.63,9.38,9.49,791200.0],["2005-06-08",9.6,10.16,9.51,10.16,1310200.0],["2005-06-09",10.19,10.66,9.91,10.62,1123700.0],["2005-06-10",10.62,10.84,10.37,10.55,1053000.0],["2005-06-13",10.65,10.65,10.3,10.42,421100.0],["2005-06-14",10.4,10.48,10.12,10.3,615600.0],["2005-06-15",10.25,10.64,10.23,10.56,584600.0],["2005-06-16",10.64,10.74,10.31,10.52,751700.0],["2005-06-17",10.45,10.71,10.32,10.44,749500.0],["2005-06-20",10.44,10.82,10.28,10.57,705900.0],["2005-06-21",10.67,10.67,10.35,10.45,302100.0],["2005-06-22",10.46,10.54,10.16,10.19,591900.0],["2005-06-23",10.2,10.3,9.72,9.83,944400.0],["2005-06-24",9.88,9.93,9.73,9.83,329700.0],["2005-06-27",9.97,9.99,9.78,9.9,316200.0],["2005-06-28",10.0,10.26,9.87,10.24,488300.0],["2005-06-29",10.19,10.37,10.13,10.18,390100.0],["2005-06-30",10.15,10.2,9.91,9.94,523900.0],["2005-07-01",9.95,10.0,9.82,9.93,263400.0],["2005-07-05",9.86,9.95,9.69,9.72,523200.0],["2005-07-06",9.75,10.0,9.7,9.9,544700.0],["2005-07-07",9.68,10.11,9.68,9.84,355500.0],["2005-07-08",9.93,10.09,9.88,10.03,489200.0],["2005-07-11",10.03,10.1,9.85,9.88,486900.0],["2005-07-12",9.95,9.99,9.68,9.77,396700.0],["2005-07-13",9.76,10.12,9.75,10.0,510000.0],["2005-07-14",10.35,10.45,10.08,10.19,1736900.0],["2005-07-15",10.3,10.37,10.11,10.37,540300.0],["2005-07-18",10.37,10.69,10.15,10.68,549100.0],["2005-07-19",10.7,11.07,10.58,10.99,1262900.0],["2005-07-20",11.0,11.03,10.75,11.0,450600.0],["2005-07-21",11.0,11.1,10.86,11.01,451000.0],["2005-07-22",10.95,11.07,10.58,10.59,424600.0],["2005-07-25",10.75,10.75,10.23,10.3,745600.0],["2005-07-26",10.43,10.63,10.16,10.61,371500.0],["2005-07-27",10.65,10.73,10.21,10.39,493600.0],["2005-07-28",10.44,10.62,10.35,10.46,407300.0],["2005-07-29",10.41,10.5,10.12,10.16,669100.0],["2005-08-01",10.21,10.45,10.15,10.4,290300.0],["2005-08-02",10.45,10.58,10.16,10.29,1089500.0],["2005-08-03",10.29,10.35,10.01,10.33,976500.0],["2005-08-04",10.02,10.62,10.02,10.53,794000.0],["2005-08-05",10.6,10.79,10.4,10.75,679600.0],["2005-08-08",10.66,10.75,10.4,10.52,404400.0],["2005-08-09",10.44,10.54,10.15,10.32,341500.0],["2005-08-10",10.3,10.35,9.9,10.1,889700.0],["2005-08-11",10.04,10.21,10.03,10.06,613300.0],["2005-08-12",10.03,10.2,9.78,10.18,561300.0],["2005-08-15",10.5,10.67,10.23,10.23,953600.0],["2005-08-16",10.11,10.2,9.99,10.04,628600.0],["2005-08-17",10.04,10.1,9.92,9.97,395900.0],["2005-08-18",10.1,10.1,9.58,9.77,745400.0],["2005-08-19",9.84,10.02,9.65,9.85,564600.0],["2005-08-22",10.0,10.05,9.63,9.73,614300.0],["2005-08-23",9.8,9.8,9.69,9.71,476300.0],["2005-08-24",9.75,9.77,9.6,9.65,292800.0],["2005-08-25",9.77,9.77,9.4,9.55,318700.0],["2005-08-26",9.57,9.59,9.4,9.54,196800.0],["2005-08-29",9.49,9.55,9.39,9.44,330700.0],["2005-08-30",9.4,9.5,9.15,9.27,537100.0],["2005-08-31",9.25,9.27,9.0,9.12,659700.0],["2005-09-01",9.1,9.27,9.06,9.2,381500.0],["2005-09-02",9.15,9.18,9.01,9.05,350100.0],["2005-09-06",9.15,9.3,9.12,9.25,463100.0],["2005-09-07",9.25,9.45,9.25,9.38,456300.0],["2005-09-08",9.38,9.65,9.35,9.6,398700.0],["2005-09-09",9.68,9.68,9.36,9.52,262900.0],["2005-09-12",9.47,9.47,9.11,9.2,422400.0],["2005-09-13",9.16,9.31,9.08,9.11,250100.0],["2005-09-14",9.47,9.66,9.35,9.61,964600.0],["2005-09-15",9.62,9.7,9.41,9.68,511400.0],["2005-09-16",9.7,9.75,9.57,9.61,376400.0],["2005-09-19",9.68,9.76,9.29,9.38,438000.0],["2005-09-20",9.33,9.78,9.33,9.75,574200.0],["2005-09-21",9.7,9.99,9.55,9.98,629600.0],["2005-09-22",9.98,10.0,9.85,9.88,327300.0],["2005-09-23",9.85,9.99,9.83,9.92,215200.0],["2005-09-26",10.0,10.0,9.62,9.77,816100.0],["2005-09-27",9.75,9.75,9.27,9.37,660000.0],["2005-09-28",9.38,9.79,9.36,9.79,842900.0],["2005-09-29",9.93,10.38,9.88,10.33,1024700.0],["2005-09-30",10.26,10.5,10.15,10.43,589500.0],["2005-10-03",10.49,10.5,10.21,10.42,753600.0],["2005-10-04",10.42,10.49,10.2,10.25,624100.0],["2005-10-05",10.2,10.35,10.05,10.05,270900.0],["2005-10-06",10.03,10.5,9.94,10.32,622300.0],["2005-10-07",10.35,10.35,10.1,10.22,222300.0],["2005-10-10",10.19,10.22,9.73,9.79,419700.0],["2005-10-11",9.81,9.92,9.76,9.83,170700.0],["2005-10-12",9.81,9.82,9.65,9.7,274000.0],["2005-10-13",9.62,9.8,9.5,9.59,407300.0],["2005-10-14",9.69,9.7,9.47,9.67,319900.0],["2005-10-17",9.64,9.88,9.64,9.79,265200.0],["2005-10-18",9.83,9.83,9.6,9.61,251600.0],["2005-10-19",9.55,9.6,9.37,9.5,190100.0],["2005-10-20",9.55,9.74,9.45,9.49,228000.0],["2005-10-21",9.53,9.53,9.31,9.37,159400.0],["2005-10-24",9.4,9.49,9.35,9.49,386800.0],["2005-10-25",9.5,9.53,9.17,9.24,394500.0],["2005-10-26",9.28,9.4,9.14,9.32,591000.0],["2005-10-27",9.28,9.34,9.08,9.17,610900.0],["2005-10-28",9.17,9.23,9.05,9.11,319700.0],["2005-10-31",9.12,9.24,9.05,9.07,492800.0],["2005-11-01",9.06,9.21,8.8,8.85,692000.0],["2005-11-02",9.05,9.06,8.86,8.99,602600.0],["2005-11-03",8.8,8.9,7.91,8.02,3337100.0],["2005-11-04",8.02,8.39,8.01,8.3,1730200.0],["2005-11-07",8.33,8.54,8.29,8.51,803100.0],["2005-11-08",8.5,8.53,8.38,8.5,282100.0],["2005-11-09",8.5,8.5,8.4,8.4,205800.0],["2005-11-10",8.42,8.5,8.2,8.29,227600.0],["2005-11-11",8.29,8.51,8.29,8.48,210700.0],["2005-11-14",8.61,8.85,8.5,8.81,869700.0],["2005-11-15",8.97,8.97,8.61,8.68,597500.0],["2005-11-16",8.75,8.75,8.46,8.55,411600.0],["2005-11-17",8.56,8.96,8.55,8.92,789300.0],["2005-11-18",9.03,9.12,8.9,9.04,880800.0],["2005-11-21",9.08,9.11,8.66,8.87,774800.0],["2005-11-22",8.8,8.93,8.75,8.87,227400.0],["2005-11-23",8.93,8.98,8.73,8.87,395900.0],["2005-11-25",8.84,8.92,8.8,8.92,90400.0],["2005-11-28",8.92,8.95,8.75,8.84,383900.0],["2005-11-29",8.97,8.99,8.63,8.72,359900.0],["2005-11-30",8.66,8.79,8.37,8.55,613800.0],["2005-12-01",8.54,8.65,8.5,8.57,245700.0],["2005-12-02",8.55,8.55,8.41,8.41,490300.0],["2005-12-05",8.45,8.47,8.15,8.2,465200.0],["2005-12-06",8.2,8.24,8.0,8.07,815100.0],["2005-12-07",8.18,8.18,8.02,8.1,387800.0],["2005-12-08",8.11,8.22,8.08,8.1,469200.0],["2005-12-09",8.05,8.1,7.91,7.97,475600.0],["2005-12-12",8.01,8.13,7.9,8.03,411100.0],["2005-12-13",8.0,8.12,7.96,8.0,449100.0],["2005-12-14",8.0,8.15,7.93,8.13,354300.0],["2005-12-15",8.07,8.3,8.07,8.25,524300.0],["2005-12-16",8.29,8.35,8.1,8.27,302800.0],["2005-12-19",8.29,8.29,7.35,7.61,1950500.0],["2005-12-20",7.59,7.7,7.35,7.59,631400.0],["2005-12-21",7.64,7.72,7.0,7.17,1956400.0],["2005-12-22",7.1,7.33,7.01,7.13,827400.0],["2005-12-23",7.09,7.35,7.02,7.32,631300.0],["2005-12-27",7.32,7.35,7.05,7.05,645300.0],["2005-12-28",7.05,7.2,7.02,7.1,502100.0],["2005-12-29",7.1,7.13,6.98,7.0,491100.0],["2005-12-30",7.0,7.1,6.98,7.06,388700.0],["2006-01-03",7.18,7.28,7.14,7.22,510500.0],["2006-01-04",7.28,7.48,7.25,7.4,934600.0],["2006-01-05",7.4,7.63,7.4,7.63,605800.0],["2006-01-06",7.6,7.7,7.29,7.38,499900.0],["2006-01-09",7.35,7.98,7.32,7.82,910700.0],["2006-01-10",7.85,7.91,7.7,7.76,446300.0],["2006-01-11",7.8,7.82,7.55,7.72,356500.0],["2006-01-12",7.79,7.9,7.5,7.75,369400.0],["2006-01-13",7.81,7.81,7.6,7.75,518200.0],["2006-01-17",7.7,7.79,7.5,7.54,404800.0],["2006-01-18",7.5,7.59,7.41,7.46,212000.0],["2006-01-19",7.43,7.68,7.41,7.51,294500.0],["2006-01-20",7.5,7.65,7.47,7.51,327100.0],["2006-01-23",7.5,7.6,7.38,7.39,406700.0],["2006-01-24",7.37,7.71,7.36,7.62,580900.0],["2006-01-25",7.67,7.7,7.37,7.5,440700.0],["2006-01-26",7.79,8.02,7.57,8.02,2051800.0],["2006-01-27",8.23,8.3,8.06,8.2,1438800.0],["2006-01-30",8.19,8.27,8.1,8.12,389900.0],["2006-01-31",8.1,8.27,8.07,8.15,528100.0],["2006-02-01",8.27,8.35,8.2,8.35,578900.0],["2006-02-02",8.35,8.44,8.26,8.35,472800.0],["2006-02-03",8.32,8.42,8.19,8.29,487700.0],["2006-02-06",8.2,8.35,8.2,8.29,449400.0],["2006-02-07",8.3,8.3,8.01,8.01,438800.0],["2006-02-08",8.1,8.1,7.87,8.04,801300.0],["2006-02-09",8.17,8.17,7.95,7.98,424800.0],["2006-02-10",8.0,8.0,7.6,7.67,633700.0],["2006-02-13",7.71,7.83,7.65,7.7,159100.0],["2006-02-14",7.75,7.9,7.66,7.81,416100.0],["2006-02-15",7.81,7.9,7.75,7.79,223900.0],["2006-02-16",7.77,7.86,7.77,7.82,236600.0],["2006-02-17",8.32,8.94,8.32,8.6,1441000.0],["2006-02-21",8.59,8.93,8.55,8.84,821600.0],["2006-02-22",8.82,9.37,8.82,9.34,1146100.0],["2006-02-23",9.3,10.03,9.25,9.68,1147700.0],["2006-02-24",9.72,9.9,9.45,9.81,682700.0],["2006-02-27",9.81,9.85,9.25,9.35,610700.0],["2006-02-28",9.3,9.34,9.1,9.1,287100.0],["2006-03-01",9.1,9.25,9.08,9.18,447900.0],["2006-03-02",9.25,9.45,9.2,9.24,228400.0],["2006-03-03",9.24,9.4,9.18,9.3,230800.0],["2006-03-06",9.37,9.55,9.2,9.33,271400.0],["2006-03-07",9.35,9.46,9.12,9.14,322600.0],["2006-03-08",9.17,9.52,9.08,9.5,416800.0],["2006-03-09",10.54,10.95,10.05,10.35,7623700.0],["2006-03-10",10.59,10.75,10.5,10.67,1722600.0],["2006-03-13",10.74,10.86,10.5,10.85,776300.0],["2006-03-14",10.76,10.85,10.62,10.7,554500.0],["2006-03-15",10.7,10.75,10.5,10.52,1243000.0],["2006-03-16",10.5,10.57,10.14,10.15,1295900.0],["2006-03-17",10.14,10.35,10.1,10.31,527600.0],["2006-03-20",10.36,10.43,10.19,10.35,940400.0],["2006-03-21",10.37,10.45,10.25,10.37,933500.0],["2006-03-22",10.43,10.43,10.15,10.22,626600.0],["2006-03-23",10.33,10.35,10.2,10.28,393900.0],["2006-03-24",10.29,10.3,10.17,10.19,410800.0],["2006-03-27",10.25,10.25,10.08,10.11,523500.0],["2006-03-28",10.1,10.15,9.9,10.09,891700.0],["2006-03-29",10.07,10.14,9.93,10.1,487500.0],["2006-03-30",10.09,10.18,10.02,10.13,375400.0],["2006-03-31",10.19,10.27,10.13,10.15,438500.0],["2006-04-03",10.27,10.34,10.15,10.24,235500.0],["2006-04-04",10.21,10.29,10.17,10.24,225700.0],["2006-04-05",10.21,10.38,10.11,10.15,334100.0],["2006-04-06",10.12,10.15,10.06,10.11,216600.0],["2006-04-07",10.1,10.15,10.0,10.01,313500.0],["2006-04-10",10.0,10.25,10.0,10.12,348300.0],["2006-04-11",10.15,10.16,10.03,10.04,274300.0],["2006-04-12",10.01,10.09,10.0,10.04,248900.0],["2006-04-13",10.02,10.14,10.02,10.12,222200.0],["2006-04-17",10.08,10.2,9.97,9.99,321900.0],["2006-04-18",10.11,10.11,10.0,10.0,356200.0],["2006-04-19",10.0,10.07,9.97,10.0,391600.0],["2006-04-20",10.0,10.07,9.84,9.9,397000.0],["2006-04-21",9.9,10.07,9.9,10.05,262500.0],["2006-04-24",9.99,10.05,9.93,9.93,318900.0],["2006-04-25",9.92,10.02,9.89,9.97,335200.0],["2006-04-26",9.95,9.98,9.85,9.88,204600.0],["2006-04-27",9.87,10.03,9.86,10.01,185400.0],["2006-04-28",9.94,10.03,9.93,9.97,191800.0],["2006-05-01",9.68,10.11,9.51,10.06,1061500.0],["2006-05-02",10.06,10.06,9.79,9.91,453800.0],["2006-05-03",9.81,9.92,9.75,9.86,401700.0],["2006-05-04",9.82,9.89,9.67,9.69,619600.0],["2006-05-05",9.69,9.75,9.51,9.65,589000.0],["2006-05-08",9.72,9.92,9.6,9.77,639100.0],["2006-05-09",9.59,9.77,9.4,9.45,997100.0],["2006-05-10",9.46,9.68,9.38,9.67,606600.0],["2006-05-11",9.67,9.67,9.43,9.45,476500.0],["2006-05-12",9.45,9.47,9.31,9.33,225100.0],["2006-05-15",9.28,9.33,9.03,9.2,434300.0],["2006-05-16",9.28,9.32,9.15,9.24,135600.0],["2006-05-17",9.21,9.23,9.03,9.1,340800.0],["2006-05-18",9.12,9.16,8.9,8.97,514900.0],["2006-05-19",8.95,9.0,8.82,8.92,244800.0],["2006-05-22",8.94,9.02,8.74,8.88,182200.0],["2006-05-23",8.9,9.02,8.8,8.98,151000.0],["2006-05-24",8.96,9.05,8.59,8.75,238900.0],["2006-05-25",8.73,8.88,8.72,8.83,82800.0],["2006-05-26",8.87,8.96,8.82,8.95,47300.0],["2006-05-30",9.13,9.27,8.98,9.0,347300.0],["2006-05-31",9.05,9.2,9.05,9.17,121000.0],["2006-06-01",9.15,9.17,9.05,9.13,65300.0],["2006-06-02",9.12,9.3,9.03,9.12,149100.0],["2006-06-05",9.17,9.17,8.96,9.03,209900.0],["2006-06-06",9.04,9.15,8.82,8.84,280500.0],["2006-06-07",8.82,8.83,8.68,8.68,284200.0],["2006-06-08",8.79,8.88,8.65,8.76,256400.0],["2006-06-09",8.73,9.01,8.73,9.0,181900.0],["2006-06-12",9.0,9.02,8.67,8.71,330900.0],["2006-06-13",8.66,8.69,8.17,8.3,561000.0],["2006-06-14",8.27,8.49,8.23,8.38,119800.0],["2006-06-15",8.36,8.6,8.32,8.46,176100.0],["2006-06-16",8.43,8.45,8.36,8.42,151300.0],["2006-06-19",8.42,8.45,8.25,8.28,202600.0],["2006-06-20",8.26,8.33,8.25,8.31,201500.0],["2006-06-21",8.35,8.41,8.29,8.3,213700.0],["2006-06-22",8.28,8.44,8.26,8.4,108600.0],["2006-06-23",8.37,8.5,8.36,8.47,160200.0],["2006-06-26",8.45,8.85,8.45,8.67,225200.0],["2006-06-27",8.67,8.91,8.58,8.72,166000.0],["2006-06-28",8.75,8.95,8.65,8.93,296800.0],["2006-06-29",9.0,9.15,8.89,8.98,385500.0],["2006-06-30",9.0,9.16,9.0,9.16,472300.0],["2006-07-03",9.15,9.21,8.99,9.1,217000.0],["2006-07-05",9.05,9.05,8.72,8.83,556200.0],["2006-07-06",8.8,8.99,8.7,8.93,431100.0],["2006-07-07",8.96,8.96,8.79,8.82,280400.0],["2006-07-10",8.86,9.02,8.8,8.91,209000.0],["2006-07-11",8.85,9.0,8.67,8.96,291100.0],["2006-07-12",9.03,9.15,8.92,9.15,204000.0],["2006-07-13",9.19,9.19,8.97,9.17,406800.0],["2006-07-14",9.15,9.25,9.1,9.24,605400.0],["2006-07-17",9.21,9.45,9.1,9.4,399600.0],["2006-07-18",9.38,9.9,9.35,9.82,851200.0],["2006-07-19",9.9,10.17,9.74,10.1,822900.0],["2006-07-20",10.13,10.19,10.03,10.07,304500.0],["2006-07-21",10.04,10.21,9.8,10.09,325300.0],["2006-07-24",10.2,10.22,10.03,10.12,391500.0],["2006-07-25",10.07,10.07,9.67,9.96,526900.0],["2006-07-26",9.96,10.12,9.82,10.04,591400.0],["2006-07-27",10.52,10.92,10.5,10.67,1518800.0],["2006-07-28",10.84,10.9,10.65,10.8,388900.0],["2006-07-31",10.8,10.87,10.46,10.8,468600.0],["2006-08-01",10.8,10.8,10.52,10.7,246800.0],["2006-08-02",10.68,10.74,10.5,10.51,325000.0],["2006-08-03",10.5,10.5,10.2,10.22,535100.0],["2006-08-04",10.21,10.4,10.18,10.23,286000.0],["2006-08-07",10.23,10.23,9.95,10.0,337000.0],["2006-08-08",10.04,10.1,9.79,9.85,758000.0],["2006-08-09",9.8,10.24,9.6,9.63,4246100.0],["2006-08-10",5.94,6.0,5.48,5.73,13288800.0],["2006-08-11",5.89,6.08,5.71,6.05,3143500.0],["2006-08-14",6.02,6.08,5.65,5.66,1783300.0],["2006-08-15",5.75,5.75,5.5,5.59,1082900.0],["2006-08-16",5.57,5.71,5.5,5.53,926500.0],["2006-08-17",5.53,5.71,5.5,5.62,932600.0],["2006-08-18",5.71,5.75,5.64,5.72,940000.0],["2006-08-21",5.72,5.82,5.58,5.65,470600.0],["2006-08-22",5.61,5.66,5.41,5.44,666000.0],["2006-08-23",5.32,5.4,4.79,4.85,2648300.0],["2006-08-24",4.76,4.81,4.43,4.6,2596200.0],["2006-08-25",4.58,4.65,4.51,4.56,1154400.0],["2006-08-28",4.61,4.72,4.55,4.62,888900.0],["2006-08-29",4.62,4.68,4.57,4.6,617000.0],["2006-08-30",4.7,4.7,4.58,4.62,506400.0],["2006-08-31",4.67,4.67,4.48,4.56,794500.0],["2006-09-01",4.54,4.68,4.52,4.65,566700.0],["2006-09-05",4.65,4.78,4.59,4.65,706000.0],["2006-09-06",4.6,4.66,4.53,4.53,420700.0],["2006-09-07",4.55,4.65,4.53,4.64,328200.0],["2006-09-08",4.63,4.8,4.57,4.76,425600.0],["2006-09-11",4.8,4.84,4.7,4.73,334800.0],["2006-09-12",4.79,4.8,4.68,4.79,274700.0],["2006-09-13",5.05,5.33,4.96,5.27,2910500.0],["2006-09-14",5.3,5.34,5.03,5.06,738100.0],["2006-09-15",5.11,5.14,5.05,5.06,335100.0],["2006-09-18",5.1,5.27,5.08,5.18,607100.0],["2006-09-19",5.24,5.24,5.0,5.01,447500.0],["2006-09-20",5.06,5.07,4.95,4.95,398200.0],["2006-09-21",5.0,5.04,4.85,4.9,284300.0],["2006-09-22",4.9,4.9,4.72,4.74,363000.0],["2006-09-25",4.82,4.83,4.62,4.79,384400.0],["2006-09-26",4.7,4.88,4.7,4.82,352000.0],["2006-09-27",4.85,4.97,4.77,4.96,450500.0],["2006-09-28",4.96,5.0,4.81,5.0,305200.0],["2006-09-29",4.97,4.98,4.84,4.89,177600.0],["2006-10-02",4.91,4.91,4.76,4.82,154500.0],["2006-10-03",4.79,4.88,4.76,4.85,265200.0],["2006-10-04",4.82,4.87,4.8,4.82,272400.0],["2006-10-05",4.86,4.94,4.81,4.84,163100.0],["2006-10-06",4.82,4.85,4.75,4.83,189100.0],["2006-10-09",4.82,4.88,4.75,4.79,195400.0],["2006-10-10",4.84,4.93,4.76,4.9,235400.0],["2006-10-11",4.93,5.15,4.88,5.1,616200.0],["2006-10-12",5.2,5.2,5.04,5.07,337300.0],["2006-10-13",5.06,5.12,5.0,5.04,204500.0],["2006-10-16",5.01,5.15,5.0,5.02,275500.0],["2006-10-17",5.06,5.1,4.97,5.06,217100.0],["2006-10-18",5.1,5.1,4.95,4.97,243500.0],["2006-10-19",4.96,5.05,4.95,4.98,243800.0],["2006-10-20",4.98,5.04,4.96,4.99,179900.0],["2006-10-23",5.0,5.0,4.85,4.87,358700.0],["2006-10-24",4.88,4.88,4.75,4.79,509700.0],["2006-10-25",4.78,4.85,4.74,4.77,336700.0],["2006-10-26",4.78,4.8,4.76,4.77,267400.0],["2006-10-27",4.8,4.82,4.76,4.77,248900.0],["2006-10-30",4.76,4.9,4.76,4.86,338000.0],["2006-10-31",4.86,4.9,4.8,4.89,229800.0],["2006-11-01",4.88,4.9,4.75,4.77,277000.0],["2006-11-02",4.74,4.82,4.66,4.73,245000.0],["2006-11-03",4.72,4.79,4.7,4.78,138300.0],["2006-11-06",4.76,4.77,4.68,4.68,309200.0],["2006-11-07",4.7,4.77,4.63,4.76,293500.0],["2006-11-08",4.74,4.85,4.71,4.84,343100.0],["2006-11-09",4.0,4.02,3.35,3.39,5217300.0],["2006-11-10",3.67,3.67,3.36,3.5,1708600.0],["2006-11-13",3.58,3.58,3.46,3.47,654700.0],["2006-11-14",3.51,3.53,3.37,3.4,606000.0],["2006-11-15",3.44,3.5,3.44,3.46,427000.0],["2006-11-16",3.5,3.51,3.46,3.47,298400.0],["2006-11-17",3.5,3.5,3.43,3.45,396400.0],["2006-11-20",3.48,3.49,3.41,3.41,252200.0],["2006-11-21",3.45,3.48,3.41,3.41,622100.0],["2006-11-22",3.43,3.45,3.38,3.38,850200.0],["2006-11-24",3.4,3.45,3.38,3.44,382200.0],["2006-11-27",3.4,3.45,3.37,3.39,390100.0],["2006-11-28",3.4,3.45,3.38,3.4,477300.0],["2006-11-29",3.38,3.43,3.38,3.39,284900.0],["2006-11-30",3.4,3.42,3.35,3.38,638300.0],["2006-12-01",3.4,3.41,3.32,3.34,424500.0],["2006-12-04",3.32,3.4,3.32,3.38,376200.0],["2006-12-05",3.42,3.45,3.35,3.4,977500.0],["2006-12-06",3.38,3.42,3.38,3.42,430700.0],["2006-12-07",3.43,3.88,3.42,3.81,1649100.0],["2006-12-08",3.85,3.86,3.68,3.71,1095800.0],["2006-12-11",3.81,3.82,3.73,3.75,709200.0],["2006-12-12",3.84,3.84,3.72,3.79,512900.0],["2006-12-13",3.84,3.96,3.8,3.9,808800.0],["2006-12-14",3.97,4.28,3.95,4.2,1807400.0],["2006-12-15",4.25,4.27,4.0,4.07,748800.0],["2006-12-18",3.68,3.76,3.55,3.71,2166100.0],["2006-12-19",3.7,3.78,3.6,3.6,835800.0],["2006-12-20",3.58,3.67,3.56,3.66,552300.0],["2006-12-21",3.7,3.74,3.6,3.66,322800.0],["2006-12-22",3.64,3.65,3.45,3.58,846100.0],["2006-12-26",3.56,3.6,3.49,3.52,441800.0],["2006-12-27",3.59,3.65,3.55,3.62,464100.0],["2006-12-28",3.6,3.73,3.56,3.72,506500.0],["2006-12-29",3.71,3.82,3.68,3.76,687200.0],["2007-01-03",3.83,3.89,3.66,3.67,637800.0],["2007-01-04",3.79,3.79,3.65,3.71,395600.0],["2007-01-05",3.75,3.75,3.66,3.69,279000.0],["2007-01-08",3.75,3.75,3.62,3.64,248600.0],["2007-01-09",3.62,3.66,3.61,3.63,127300.0],["2007-01-10",3.73,3.97,3.63,3.68,1756500.0],["2007-01-11",3.71,3.83,3.65,3.77,978700.0],["2007-01-12",3.8,3.94,3.79,3.9,567200.0],["2007-01-16",3.96,4.05,3.95,4.04,669700.0],["2007-01-17",4.05,4.06,3.97,3.99,375000.0],["2007-01-18",3.98,4.02,3.87,3.9,398200.0],["2007-01-19",3.9,3.97,3.87,3.94,246100.0],["2007-01-22",3.98,4.09,3.93,3.95,502000.0],["2007-01-23",4.09,4.1,3.93,3.95,348300.0],["2007-01-24",3.93,4.0,3.87,3.88,350900.0],["2007-01-25",3.87,3.92,3.85,3.85,251400.0],["2007-01-26",3.87,3.92,3.85,3.87,409400.0],["2007-01-29",3.87,3.92,3.86,3.88,136000.0],["2007-01-30",3.86,3.92,3.86,3.9,142800.0],["2007-01-31",3.93,3.93,3.88,3.9,189200.0],["2007-02-01",3.91,3.98,3.89,3.93,288600.0],["2007-02-02",3.97,3.97,3.92,3.94,130200.0],["2007-02-05",3.97,3.97,3.91,3.92,104300.0],["2007-02-06",3.93,3.95,3.92,3.92,163700.0],["2007-02-07",4.05,4.05,3.92,3.94,268500.0],["2007-02-08",3.96,3.99,3.92,3.94,116600.0],["2007-02-09",3.97,4.03,3.92,3.94,297800.0],["2007-02-12",3.94,4.09,3.94,4.0,358800.0],["2007-02-13",4.04,4.05,4.0,4.01,142900.0],["2007-02-14",4.06,4.08,4.03,4.05,404000.0],["2007-02-15",4.09,4.35,4.05,4.34,743800.0],["2007-02-16",4.31,4.6,4.22,4.58,1008700.0],["2007-02-20",4.65,4.69,4.45,4.5,687100.0],["2007-02-21",4.5,4.65,4.49,4.61,480300.0],["2007-02-22",4.61,4.65,4.55,4.62,311300.0],["2007-02-23",4.57,4.7,4.56,4.63,364000.0],["2007-02-26",4.7,4.77,4.65,4.75,406200.0],["2007-02-27",4.65,4.74,4.4,4.47,668200.0],["2007-02-28",4.51,4.59,4.48,4.57,455800.0],["2007-03-01",4.46,4.52,4.25,4.43,439500.0],["2007-03-02",4.46,4.5,4.3,4.37,224800.0],["2007-03-05",4.31,4.45,4.21,4.3,437000.0],["2007-03-06",4.42,4.45,4.29,4.3,511200.0],["2007-03-07",4.4,4.4,4.26,4.32,608800.0],["2007-03-08",4.36,4.55,4.35,4.52,583100.0],["2007-03-09",4.6,4.65,4.5,4.62,321300.0],["2007-03-12",4.9,5.1,4.85,5.08,1413700.0],["2007-03-13",5.1,5.4,5.09,5.25,1200700.0],["2007-03-14",5.25,5.29,4.85,5.28,686400.0],["2007-03-15",5.29,5.29,4.95,4.99,807000.0],["2007-03-16",4.8,5.12,4.75,5.0,1135000.0],["2007-03-19",4.98,5.09,4.98,5.01,372400.0],["2007-03-20",5.01,5.29,5.01,5.26,422900.0],["2007-03-21",5.28,5.52,5.28,5.48,1000900.0],["2007-03-22",5.5,5.5,5.36,5.4,412300.0],["2007-03-23",5.42,5.47,5.31,5.36,372200.0],["2007-03-26",5.35,5.44,5.25,5.4,268000.0],["2007-03-27",5.4,5.43,5.35,5.38,192600.0],["2007-03-28",5.38,5.4,5.29,5.37,217100.0],["2007-03-29",5.16,5.19,4.88,5.04,971700.0],["2007-03-30",4.92,5.12,4.91,5.04,561200.0],["2007-04-02",5.03,5.14,5.0,5.12,122600.0],["2007-04-03",5.14,5.14,4.91,5.02,430200.0],["2007-04-04",4.98,5.13,4.95,5.0,511600.0],["2007-04-05",4.88,4.98,4.81,4.87,335900.0],["2007-04-09",4.86,4.88,4.35,4.38,1201800.0],["2007-04-10",4.3,4.39,4.12,4.39,835800.0],["2007-04-11",4.36,4.38,4.3,4.3,285400.0],["2007-04-12",4.26,4.28,4.11,4.16,371100.0],["2007-04-13",4.34,4.76,4.18,4.59,773900.0],["2007-04-16",4.6,4.71,4.51,4.66,406700.0],["2007-04-17",4.8,5.03,4.74,4.93,711400.0],["2007-04-18",5.0,5.04,4.92,4.96,331400.0],["2007-04-19",5.03,5.08,4.95,5.05,257600.0],["2007-04-20",5.06,5.06,4.97,5.02,329200.0],["2007-04-23",5.01,5.1,4.97,4.98,219400.0],["2007-04-24",4.98,5.06,4.98,5.01,114300.0],["2007-04-25",5.1,5.33,5.09,5.28,625600.0],["2007-04-26",5.28,5.39,5.2,5.3,404000.0],["2007-04-27",5.22,5.35,5.22,5.3,259100.0],["2007-04-30",5.25,5.34,5.06,5.1,357600.0],["2007-05-01",5.15,5.15,4.95,5.02,425700.0],["2007-05-02",5.05,5.21,5.05,5.21,363100.0],["2007-05-03",5.29,5.4,5.11,5.17,491900.0],["2007-05-04",5.32,5.68,5.2,5.47,1332700.0],["2007-05-07",5.64,5.65,5.22,5.31,660000.0],["2007-05-08",5.35,5.45,5.24,5.42,376100.0],["2007-05-09",5.42,5.42,5.22,5.35,238200.0],["2007-05-10",5.23,5.31,5.12,5.2,210100.0],["2007-05-11",5.11,5.17,4.97,5.02,391600.0],["2007-05-14",5.13,5.13,4.94,4.94,212000.0],["2007-05-15",4.96,5.02,4.93,4.95,433200.0],["2007-05-16",5.01,5.04,4.88,4.95,492500.0],["2007-05-17",5.0,5.0,4.92,4.95,534900.0],["2007-05-18",5.0,5.0,4.92,4.95,465700.0],["2007-05-21",4.91,4.93,4.51,4.51,621800.0],["2007-05-22",4.55,4.93,4.55,4.83,428500.0],["2007-05-23",4.89,4.89,4.7,4.72,264800.0],["2007-05-24",4.75,4.83,4.58,4.63,238200.0],["2007-05-25",4.76,4.77,4.55,4.67,196900.0],["2007-05-29",4.64,4.64,4.38,4.46,442500.0],["2007-05-30",4.41,4.58,4.41,4.52,375900.0],["2007-05-31",4.52,4.55,4.44,4.5,168500.0],["2007-06-01",4.5,4.56,4.5,4.52,336900.0],["2007-06-04",4.54,4.54,4.5,4.53,150900.0],["2007-06-05",4.53,4.56,4.48,4.5,182300.0],["2007-06-06",4.47,4.5,4.37,4.38,270500.0],["2007-06-07",4.37,4.43,4.27,4.29,239000.0],["2007-06-08",4.3,4.36,4.22,4.3,370100.0],["2007-06-11",4.29,4.33,4.26,4.27,292300.0],["2007-06-12",4.3,4.3,4.17,4.18,308200.0],["2007-06-13",4.23,4.25,4.05,4.16,276800.0],["2007-06-14",4.25,4.25,4.17,4.19,155000.0],["2007-06-15",4.19,4.26,4.18,4.22,125100.0],["2007-06-18",4.27,4.27,4.2,4.25,106400.0],["2007-06-19",4.25,4.39,4.22,4.3,351000.0],["2007-06-20",4.29,4.37,4.28,4.37,257600.0],["2007-06-21",4.35,4.39,4.3,4.31,116900.0],["2007-06-22",4.39,4.39,4.17,4.17,187600.0],["2007-06-25",4.2,4.25,4.15,4.19,139400.0],["2007-06-26",4.19,4.39,4.19,4.36,339100.0],["2007-06-27",4.39,4.39,4.2,4.32,226600.0],["2007-06-28",4.32,4.33,4.24,4.24,117300.0],["2007-06-29",4.24,4.3,4.2,4.22,122900.0],["2007-07-02",4.32,4.35,4.1,4.32,310800.0],["2007-07-03",4.21,4.34,4.15,4.2,182600.0],["2007-07-05",4.18,4.36,4.17,4.25,348700.0],["2007-07-06",4.3,4.33,4.26,4.26,198900.0],["2007-07-09",4.26,4.3,4.26,4.26,153100.0],["2007-07-10",4.21,4.72,4.21,4.63,725900.0],["2007-07-11",4.6,4.69,4.42,4.48,585200.0],["2007-07-12",4.56,4.56,4.43,4.43,167400.0],["2007-07-13",4.55,4.55,4.44,4.44,155000.0],["2007-07-16",4.57,4.65,4.44,4.55,417300.0],["2007-07-17",4.51,4.66,4.48,4.5,226500.0],["2007-07-18",4.5,4.55,4.41,4.44,285000.0],["2007-07-19",4.45,4.5,4.36,4.4,251800.0],["2007-07-20",4.85,4.98,4.54,4.85,1593700.0],["2007-07-23",5.08,5.21,4.9,4.98,1073600.0],["2007-07-24",5.03,5.03,4.87,4.9,401500.0],["2007-07-25",4.97,5.14,4.82,5.04,673900.0],["2007-07-26",5.07,5.07,4.89,4.99,350000.0],["2007-07-27",4.98,4.98,4.76,4.85,240600.0],["2007-07-30",4.88,5.06,4.83,5.06,373400.0],["2007-07-31",5.09,5.17,4.99,5.04,330400.0],["2007-08-01",5.05,5.11,4.93,4.96,908600.0],["2007-08-02",4.94,5.01,4.78,4.84,296300.0],["2007-08-03",4.87,5.0,4.8,4.82,455300.0],["2007-08-06",4.75,4.8,4.5,4.66,196700.0],["2007-08-07",4.61,4.7,4.59,4.65,150300.0],["2007-08-08",4.65,4.75,4.63,4.75,307900.0],["2007-08-09",4.53,4.69,4.36,4.42,627600.0],["2007-08-10",4.1,4.18,3.78,3.85,1519700.0],["2007-08-13",4.03,4.1,3.85,4.08,527600.0],["2007-08-14",4.06,4.21,3.81,4.18,423900.0],["2007-08-15",4.15,4.15,3.87,3.95,334700.0],["2007-08-16",3.89,3.94,3.75,3.84,251500.0],["2007-08-17",3.95,4.01,3.82,3.94,217800.0],["2007-08-20",3.95,3.99,3.81,3.81,143300.0],["2007-08-21",3.8,3.84,3.76,3.78,152500.0],["2007-08-22",3.9,3.9,3.72,3.72,170200.0],["2007-08-23",3.97,3.97,3.81,3.89,258500.0],["2007-08-24",3.87,4.03,3.87,3.99,322500.0],["2007-08-27",4.1,4.41,4.05,4.27,609900.0],["2007-08-28",4.26,4.6,4.23,4.33,719300.0],["2007-08-29",4.4,4.78,4.35,4.71,516500.0],["2007-08-30",4.63,4.76,4.48,4.66,489300.0],["2007-08-31",4.74,4.76,4.55,4.66,477900.0],["2007-09-04",4.69,4.73,4.5,4.56,390900.0],["2007-09-05",4.5,4.82,4.39,4.77,289800.0],["2007-09-06",4.7,4.8,4.65,4.67,123500.0],["2007-09-07",4.63,4.69,4.45,4.46,149500.0],["2007-09-10",4.56,4.56,4.29,4.32,130500.0],["2007-09-11",4.37,4.39,4.09,4.14,133600.0],["2007-09-12",4.19,4.19,3.98,4.06,271200.0],["2007-09-13",4.19,4.19,4.09,4.15,93600.0],["2007-09-14",4.12,4.19,4.1,4.15,98300.0],["2007-09-17",4.11,4.17,3.87,3.87,204100.0],["2007-09-18",3.96,4.2,3.96,4.14,182300.0],["2007-09-19",4.28,4.41,4.19,4.22,241800.0],["2007-09-20",4.19,4.26,4.07,4.14,76000.0],["2007-09-21",4.11,4.2,4.11,4.16,80100.0],["2007-09-24",4.2,4.21,4.14,4.2,82000.0],["2007-09-25",4.22,4.22,4.09,4.11,106300.0],["2007-09-26",4.11,4.12,4.03,4.04,132500.0],["2007-09-27",4.02,4.16,4.02,4.12,208500.0],["2007-09-28",4.09,4.22,4.08,4.2,106200.0],["2007-10-01",4.17,4.26,4.17,4.23,119800.0],["2007-10-02",4.29,4.55,4.21,4.5,245200.0],["2007-10-03",4.46,4.57,4.39,4.55,105200.0],["2007-10-04",4.52,4.58,4.47,4.56,121100.0],["2007-10-05",4.6,5.08,4.35,4.86,964500.0],["2007-10-08",4.8,4.86,4.69,4.71,181800.0],["2007-10-09",4.69,4.85,4.61,4.72,274800.0],["2007-10-10",4.75,4.75,4.58,4.68,105000.0],["2007-10-11",4.66,4.67,4.55,4.6,112400.0],["2007-10-12",4.69,4.69,4.52,4.54,103300.0],["2007-10-15",4.57,4.58,4.37,4.43,94200.0],["2007-10-16",4.5,4.54,4.35,4.37,91700.0],["2007-10-17",4.61,4.65,4.5,4.52,126000.0],["2007-10-18",4.56,4.61,4.43,4.45,85200.0],["2007-10-19",4.48,4.48,4.28,4.31,97200.0],["2007-10-22",4.5,4.77,4.36,4.63,304900.0],["2007-10-23",4.68,4.73,4.51,4.64,130100.0],["2007-10-24",4.68,4.71,4.47,4.61,117100.0],["2007-10-25",4.66,4.66,4.5,4.65,103700.0],["2007-10-26",4.62,4.82,4.58,4.78,218200.0],["2007-10-29",4.76,4.8,4.69,4.77,104500.0],["2007-10-30",4.86,5.2,4.85,5.15,671200.0],["2007-10-31",5.14,5.2,5.0,5.15,405300.0],["2007-11-01",5.1,5.22,5.0,5.18,262200.0],["2007-11-02",5.18,5.24,5.13,5.2,173100.0],["2007-11-05",5.14,5.18,4.8,4.83,172900.0],["2007-11-06",4.8,4.88,4.7,4.76,71100.0],["2007-11-07",4.7,4.87,4.6,4.76,87300.0],["2007-11-08",4.7,4.7,4.4,4.43,283500.0],["2007-11-09",4.4,4.4,4.13,4.34,236000.0],["2007-11-12",4.34,4.34,4.05,4.15,110200.0],["2007-11-13",4.13,4.43,4.08,4.35,372300.0],["2007-11-14",4.73,4.8,4.39,4.51,455400.0],["2007-11-15",4.6,4.68,4.5,4.54,90900.0],["2007-11-16",4.53,4.66,4.51,4.66,165500.0],["2007-11-19",4.75,4.79,4.55,4.65,180900.0],["2007-11-20",4.75,5.02,4.7,4.81,395600.0],["2007-11-21",4.8,4.88,4.69,4.8,106200.0],["2007-11-23",4.87,4.98,4.77,4.98,98100.0],["2007-11-26",5.0,5.0,4.65,4.7,175200.0],["2007-11-27",4.7,4.8,4.52,4.52,124300.0],["2007-11-28",4.54,4.75,4.54,4.67,130300.0],["2007-11-29",4.63,4.71,4.41,4.55,156500.0],["2007-11-30",4.56,4.78,4.56,4.68,157600.0],["2007-12-03",4.7,4.76,4.63,4.64,189500.0],["2007-12-04",4.59,4.6,4.41,4.48,161800.0],["2007-12-05",4.48,4.7,4.48,4.63,110100.0],["2007-12-06",4.6,4.67,4.52,4.64,83600.0],["2007-12-07",6.37,7.94,6.35,7.32,9168200.0],["2007-12-10",7.01,7.2,6.53,6.7,1934300.0],["2007-12-11",6.73,6.95,6.39,6.54,702700.0],["2007-12-12",6.67,6.7,6.05,6.38,1044300.0],["2007-12-13",6.49,6.7,6.35,6.35,642800.0],["2007-12-14",6.35,6.63,6.35,6.61,520500.0],["2007-12-17",6.63,7.07,6.6,6.84,603200.0],["2007-12-18",7.04,7.19,6.73,6.86,605300.0],["2007-12-19",6.72,7.04,6.61,6.89,326500.0],["2007-12-20",6.82,6.82,6.51,6.68,382000.0],["2007-12-21",6.7,6.83,6.63,6.83,418100.0],["2007-12-24",6.91,6.91,6.51,6.74,250600.0],["2007-12-26",6.65,6.8,6.61,6.74,187300.0],["2007-12-27",6.74,6.83,6.6,6.7,172500.0],["2007-12-28",6.75,6.82,6.58,6.62,196800.0],["2007-12-31",6.58,6.82,6.5,6.82,215800.0],["2008-01-02",6.8,6.8,6.42,6.42,924600.0],["2008-01-03",6.55,6.59,6.27,6.38,325400.0],["2008-01-04",6.46,6.46,5.89,5.98,506300.0],["2008-01-07",6.2,6.28,6.0,6.12,655600.0],["2008-01-08",6.2,6.21,6.02,6.07,254100.0],["2008-01-09",6.1,6.14,5.56,5.87,442700.0],["2008-01-10",6.05,6.1,5.8,5.92,325800.0],["2008-01-11",5.94,5.96,5.75,5.83,139500.0],["2008-01-14",5.83,5.83,5.46,5.61,372700.0],["2008-01-15",5.56,5.62,5.27,5.38,248100.0],["2008-01-16",5.45,5.64,5.33,5.57,226400.0],["2008-01-17",5.7,6.17,5.68,6.07,583000.0],["2008-01-18",6.0,6.15,5.86,6.1,362200.0],["2008-01-22",5.31,6.08,5.31,5.92,409700.0],["2008-01-23",5.97,5.97,5.63,5.9,204800.0],["2008-01-24",5.9,5.91,5.8,5.86,450300.0],["2008-01-25",5.9,5.91,5.82,5.9,384200.0],["2008-01-28",5.9,6.0,5.81,5.87,286700.0],["2008-01-29",5.84,6.71,5.84,6.7,1079800.0],["2008-01-30",6.7,6.8,6.51,6.71,600500.0],["2008-01-31",6.57,6.84,6.45,6.78,305700.0],["2008-02-01",6.83,7.36,6.8,7.23,519000.0],["2008-02-04",7.19,7.19,6.92,7.07,308900.0],["2008-02-05",6.89,7.07,6.78,6.81,208200.0],["2008-02-06",6.83,6.94,6.75,6.82,139100.0],["2008-02-07",6.82,6.86,6.7,6.83,166800.0],["2008-02-08",6.79,7.1,6.76,7.09,223500.0],["2008-02-11",7.05,7.1,6.99,7.03,151000.0],["2008-02-12",7.03,7.2,6.6,7.05,647400.0],["2008-02-13",7.07,7.15,7.0,7.15,144900.0],["2008-02-14",7.13,7.27,7.04,7.27,170500.0],["2008-02-15",7.18,7.32,7.11,7.25,269900.0],["2008-02-19",7.26,7.36,7.0,7.33,406500.0],["2008-02-20",7.3,7.39,7.14,7.34,129600.0],["2008-02-21",7.39,7.39,7.14,7.23,116700.0],["2008-02-22",7.18,7.18,6.95,7.04,112400.0],["2008-02-25",7.06,7.08,6.8,6.92,128700.0],["2008-02-26",6.92,7.05,6.88,6.94,86800.0],["2008-02-27",6.98,6.99,6.75,6.78,104500.0],["2008-02-28",6.77,6.78,6.61,6.63,87300.0],["2008-02-29",6.54,6.6,6.25,6.36,201500.0],["2008-03-03",6.29,6.47,6.2,6.32,136600.0],["2008-03-04",6.37,6.41,6.16,6.39,94900.0],["2008-03-05",6.45,6.46,6.32,6.4,105400.0],["2008-03-06",6.4,6.4,6.0,6.04,106900.0],["2008-03-07",6.02,6.35,6.0,6.35,126700.0],["2008-03-10",6.53,6.91,6.47,6.47,260300.0],["2008-03-11",6.55,6.73,6.48,6.69,207000.0],["2008-03-12",6.87,6.9,6.49,6.85,183600.0],["2008-03-13",6.62,6.8,6.6,6.74,171900.0],["2008-03-14",6.65,6.83,6.4,6.62,239500.0],["2008-03-17",6.5,6.56,6.3,6.55,282300.0],["2008-03-18",6.84,6.84,6.23,6.52,221300.0],["2008-03-19",6.43,6.57,6.24,6.25,169100.0],["2008-03-20",6.34,6.34,6.17,6.28,97200.0],["2008-03-24",6.52,7.19,6.52,6.9,512500.0],["2008-03-25",6.9,7.2,6.8,7.17,198500.0],["2008-03-26",7.14,7.2,7.02,7.04,104000.0],["2008-03-27",7.2,7.34,7.06,7.18,236200.0],["2008-03-28",7.18,7.3,6.91,6.93,127500.0],["2008-03-31",7.0,7.16,6.89,6.97,89700.0],["2008-04-01",7.15,7.2,6.85,6.98,172600.0],["2008-04-02",7.09,7.09,6.85,7.01,92200.0],["2008-04-03",7.01,7.09,6.85,7.01,107500.0],["2008-04-04",7.01,7.15,6.97,7.09,130900.0],["2008-04-07",7.09,7.14,6.94,7.1,60800.0],["2008-04-08",7.03,7.18,6.85,6.86,129900.0],["2008-04-09",6.96,7.08,6.93,6.93,85300.0],["2008-04-10",6.98,7.05,6.88,6.9,43900.0],["2008-04-11",7.01,7.07,6.85,6.98,128700.0],["2008-04-14",6.95,7.15,6.69,6.69,200900.0],["2008-04-15",6.97,6.97,6.55,6.6,162900.0],["2008-04-16",6.67,6.92,6.56,6.9,307700.0],["2008-04-17",6.57,6.8,6.56,6.77,346700.0],["2008-04-18",6.92,7.04,6.72,6.76,265400.0],["2008-04-21",6.74,6.89,6.68,6.8,63000.0],["2008-04-22",6.75,6.83,6.61,6.62,89900.0],["2008-04-23",6.61,6.71,6.59,6.67,29300.0],["2008-04-24",6.68,6.71,6.51,6.68,97000.0],["2008-04-25",6.67,6.67,6.57,6.58,44500.0],["2008-04-28",6.55,6.66,6.51,6.55,74000.0],["2008-04-29",6.55,6.6,6.45,6.52,67500.0],["2008-04-30",6.46,6.64,6.46,6.62,79300.0],["2008-05-01",6.69,6.74,6.53,6.69,44200.0],["2008-05-02",6.72,6.75,6.61,6.63,68900.0],["2008-05-05",6.66,6.74,6.65,6.68,81600.0],["2008-05-06",6.75,7.53,6.75,7.11,494500.0],["2008-05-07",7.39,7.39,7.02,7.15,201100.0],["2008-05-08",7.19,7.19,6.95,6.96,111300.0],["2008-05-09",7.31,7.36,6.95,7.22,630300.0],["2008-05-12",7.0,7.36,6.95,7.09,234900.0],["2008-05-13",6.95,7.32,6.95,7.11,215600.0],["2008-05-14",7.17,7.17,7.0,7.06,112800.0],["2008-05-15",7.07,7.26,6.98,7.25,208400.0],["2008-05-16",7.25,7.74,7.2,7.49,440800.0],["2008-05-19",7.47,7.69,7.32,7.38,145500.0],["2008-05-20",7.37,7.37,7.16,7.23,129500.0],["2008-05-21",7.26,7.3,7.0,7.03,122300.0],["2008-05-22",7.03,7.19,7.01,7.14,363600.0],["2008-05-23",7.1,7.22,7.05,7.15,82700.0],["2008-05-27",7.05,7.2,7.04,7.08,70300.0],["2008-05-28",7.08,7.24,7.08,7.18,48500.0],["2008-05-29",7.34,7.44,7.24,7.3,174400.0],["2008-05-30",7.32,7.38,7.13,7.23,99700.0],["2008-06-02",7.3,7.3,7.05,7.11,66500.0],["2008-06-03",7.23,7.31,7.19,7.29,95600.0],["2008-06-04",7.24,7.49,7.24,7.49,149200.0],["2008-06-05",7.49,7.65,7.42,7.59,181300.0],["2008-06-06",7.6,7.6,7.32,7.45,169300.0],["2008-06-09",7.43,7.49,7.23,7.38,112900.0],["2008-06-10",7.45,7.45,7.2,7.21,76300.0],["2008-06-11",7.35,7.35,6.98,7.07,300500.0],["2008-06-12",7.19,7.26,7.0,7.03,107200.0],["2008-06-13",7.11,7.25,7.03,7.08,86600.0],["2008-06-16",7.03,7.2,7.02,7.17,119100.0],["2008-06-17",7.16,7.33,7.15,7.26,96000.0],["2008-06-18",7.21,7.41,7.2,7.39,119100.0],["2008-06-19",7.55,7.63,7.29,7.31,179500.0],["2008-06-20",7.54,7.54,7.12,7.16,95100.0],["2008-06-23",7.11,7.28,7.04,7.14,86900.0],["2008-06-24",7.16,7.16,7.0,7.02,105300.0],["2008-06-25",7.03,7.17,7.01,7.11,166900.0],["2008-06-26",7.02,7.1,6.52,6.57,309000.0],["2008-06-27",6.51,6.78,6.51,6.61,102000.0],["2008-06-30",6.57,6.92,6.57,6.84,176100.0],["2008-07-01",6.75,6.89,6.61,6.76,65700.0],["2008-07-02",6.76,6.91,6.3,6.51,338200.0],["2008-07-03",6.5,6.56,6.29,6.29,98300.0],["2008-07-07",6.36,6.53,6.36,6.47,155100.0],["2008-07-08",6.51,6.55,6.31,6.49,102100.0],["2008-07-09",6.5,6.73,6.5,6.61,114200.0],["2008-07-10",6.71,6.88,6.58,6.67,111000.0],["2008-07-11",6.6,6.68,6.4,6.56,111700.0],["2008-07-14",6.65,6.73,6.57,6.73,96400.0],["2008-07-15",6.73,6.77,6.55,6.6,130900.0],["2008-07-16",6.61,6.92,6.6,6.88,115600.0],["2008-07-17",7.04,7.41,6.95,7.37,334300.0],["2008-07-18",7.49,8.28,7.42,7.76,1479200.0],["2008-07-21",8.09,8.09,7.7,7.77,547100.0],["2008-07-22",7.76,7.89,7.5,7.8,273200.0],["2008-07-23",7.82,7.86,7.6,7.79,199800.0],["2008-07-24",7.76,7.82,7.61,7.66,131800.0],["2008-07-25",7.81,7.88,7.56,7.73,314600.0],["2008-07-28",7.76,7.93,7.66,7.66,189700.0],["2008-07-29",7.56,7.88,7.52,7.54,154400.0],["2008-07-30",7.7,7.73,7.5,7.64,92200.0],["2008-07-31",7.8,7.8,7.62,7.69,142900.0],["2008-08-01",7.67,7.68,7.51,7.59,82500.0],["2008-08-04",7.58,7.82,7.51,7.52,284400.0],["2008-08-05",7.59,7.8,7.54,7.66,202900.0],["2008-08-06",7.7,7.89,7.5,7.83,430300.0],["2008-08-07",7.38,7.69,7.1,7.5,555300.0],["2008-08-08",7.44,7.46,7.31,7.36,192700.0],["2008-08-11",7.49,7.63,7.39,7.59,233900.0],["2008-08-12",7.54,7.59,7.35,7.39,152900.0],["2008-08-13",7.38,7.39,7.25,7.29,129800.0],["2008-08-14",7.23,7.51,7.23,7.48,135800.0],["2008-08-15",7.36,7.49,7.27,7.36,149800.0],["2008-08-18",7.36,7.37,7.25,7.3,117200.0],["2008-08-19",7.23,7.33,7.06,7.09,70300.0],["2008-08-20",7.07,7.14,7.0,7.09,115100.0],["2008-08-21",7.01,7.13,7.0,7.04,86400.0],["2008-08-22",7.04,7.07,6.99,7.06,58400.0],["2008-08-25",7.03,7.04,6.8,6.87,99000.0],["2008-08-26",6.93,6.93,6.77,6.84,106700.0],["2008-08-27",6.81,7.14,6.78,7.05,251300.0],["2008-08-28",7.06,7.13,7.05,7.12,41500.0],["2008-08-29",7.06,7.24,7.06,7.23,66000.0],["2008-09-02",7.34,7.34,7.01,7.14,81800.0],["2008-09-03",7.09,7.2,7.02,7.16,90900.0],["2008-09-04",7.06,7.07,6.96,7.07,52200.0],["2008-09-05",6.97,7.07,6.94,7.02,157100.0],["2008-09-08",7.15,7.15,7.03,7.06,117400.0],["2008-09-09",7.0,7.05,6.65,6.74,175700.0],["2008-09-10",6.74,6.75,6.38,6.63,296000.0],["2008-09-11",6.57,6.58,6.32,6.45,236700.0],["2008-09-12",6.42,6.78,6.4,6.77,135100.0],["2008-09-15",6.59,6.83,6.51,6.65,161200.0],["2008-09-16",6.76,6.76,6.31,6.54,325800.0],["2008-09-17",6.51,6.56,6.1,6.26,230000.0],["2008-09-18",6.3,6.79,6.3,6.71,217400.0],["2008-09-19",6.85,6.99,6.68,6.86,182400.0],["2008-09-22",6.88,7.5,6.45,6.51,509200.0],["2008-09-23",6.65,6.7,6.46,6.47,102600.0],["2008-09-24",6.48,6.7,6.48,6.53,80000.0],["2008-09-25",6.51,6.7,6.45,6.55,149800.0],["2008-09-26",6.39,6.56,6.31,6.5,91900.0],["2008-09-29",6.36,6.38,5.58,5.99,292600.0],["2008-09-30",5.67,6.02,5.66,5.92,227200.0],["2008-10-01",5.9,5.94,5.66,5.75,103800.0],["2008-10-02",5.72,5.79,5.31,5.33,136300.0],["2008-10-03",5.4,5.4,4.62,4.71,321600.0],["2008-10-06",4.71,4.89,3.85,3.99,536400.0],["2008-10-07",4.18,4.33,3.62,3.65,282800.0],["2008-10-08",3.6,3.87,3.45,3.5,244700.0],["2008-10-09",3.62,3.62,3.2,3.34,154700.0],["2008-10-10",3.2,3.71,2.7,3.41,361900.0],["2008-10-13",3.66,4.04,3.6,4.01,172600.0],["2008-10-14",4.28,4.29,3.7,3.91,148600.0],["2008-10-15",3.75,3.76,3.49,3.55,124700.0],["2008-10-16",3.49,3.83,3.34,3.42,297800.0],["2008-10-17",3.36,3.55,3.36,3.48,99900.0],["2008-10-20",3.61,3.66,3.47,3.49,44200.0],["2008-10-21",3.51,3.68,3.45,3.65,99400.0],["2008-10-22",3.63,3.63,3.5,3.51,45300.0],["2008-10-23",3.58,3.63,3.25,3.41,207600.0],["2008-10-24",3.2,3.29,3.04,3.23,69900.0],["2008-10-27",3.22,3.22,3.02,3.1,71600.0],["2008-10-28",3.26,3.26,2.95,3.19,85000.0],["2008-10-29",3.21,3.5,3.19,3.39,129600.0],["2008-10-30",3.45,3.45,3.07,3.17,216000.0],["2008-10-31",3.11,3.35,3.07,3.14,146700.0],["2008-11-03",3.29,3.4,3.03,3.09,295200.0],["2008-11-04",3.15,3.35,3.15,3.35,218000.0],["2008-11-05",3.35,3.35,3.19,3.25,143900.0],["2008-11-06",3.16,3.55,3.16,3.44,309300.0],["2008-11-07",3.7,3.7,3.19,3.29,207300.0],["2008-11-10",3.33,3.43,3.23,3.37,130400.0],["2008-11-11",3.29,3.29,3.1,3.26,145300.0],["2008-11-12",3.13,3.21,3.05,3.06,58400.0],["2008-11-13",3.05,3.3,3.05,3.28,82400.0],["2008-11-14",3.16,3.45,3.16,3.45,119800.0],["2008-11-17",3.36,3.53,3.17,3.45,227700.0],["2008-11-18",3.49,3.52,3.18,3.21,82800.0],["2008-11-19",3.23,3.43,3.2,3.27,115300.0],["2008-11-20",3.33,3.33,2.89,2.92,188900.0],["2008-11-21",3.0,3.06,2.41,2.55,552500.0],["2008-11-24",2.6,2.71,2.52,2.7,227000.0],["2008-11-25",2.8,2.85,2.77,2.81,154000.0],["2008-11-26",2.76,2.86,2.76,2.85,118500.0],["2008-11-28",2.8,2.9,2.78,2.9,53500.0],["2008-12-01",2.89,2.9,2.76,2.83,125900.0],["2008-12-02",2.85,2.85,2.68,2.81,133600.0],["2008-12-03",2.72,2.8,2.7,2.73,119500.0],["2008-12-04",2.75,2.85,2.7,2.76,150700.0],["2008-12-05",2.78,2.8,2.66,2.8,82300.0],["2008-12-08",2.85,2.85,2.67,2.7,349100.0],["2008-12-09",2.68,2.71,2.6,2.61,96800.0],["2008-12-10",2.65,2.78,2.65,2.75,96900.0],["2008-12-11",2.75,2.87,2.68,2.81,287600.0],["2008-12-12",2.81,2.88,2.67,2.88,158700.0],["2008-12-15",2.85,2.88,2.67,2.7,192000.0],["2008-12-16",2.83,2.99,2.73,2.87,254800.0],["2008-12-17",2.9,3.1,2.87,2.98,172400.0],["2008-12-18",2.96,3.07,2.85,2.92,69000.0],["2008-12-19",2.94,3.4,2.91,3.37,240700.0],["2008-12-22",3.4,3.44,3.21,3.37,154800.0],["2008-12-23",3.36,4.25,3.36,3.96,601700.0],["2008-12-24",3.96,4.22,3.84,3.9,110700.0],["2008-12-26",3.94,4.11,3.8,4.01,203600.0],["2008-12-29",4.04,4.11,3.96,4.09,135700.0],["2008-12-30",4.15,4.72,4.11,4.58,453600.0],["2008-12-31",4.64,4.7,4.3,4.46,342000.0],["2009-01-02",4.47,4.89,4.47,4.59,297300.0],["2009-01-05",4.65,4.68,4.4,4.53,222300.0],["2009-01-06",4.53,5.07,4.5,4.88,520000.0],["2009-01-07",4.89,4.92,4.41,4.53,396000.0],["2009-01-08",4.69,4.8,4.53,4.65,188200.0],["2009-01-09",4.81,4.84,4.54,4.69,192800.0],["2009-01-12",4.74,4.75,4.52,4.61,163300.0],["2009-01-13",4.54,4.68,4.5,4.52,192000.0],["2009-01-14",4.52,4.53,4.12,4.26,310400.0],["2009-01-15",4.2,4.57,3.96,4.4,333100.0],["2009-01-16",4.45,4.81,4.45,4.7,250100.0],["2009-01-20",4.77,4.77,4.39,4.46,179900.0],["2009-01-21",4.54,4.78,4.44,4.75,155000.0],["2009-01-22",4.52,4.98,4.37,4.94,149500.0],["2009-01-23",4.89,4.96,4.73,4.9,101900.0],["2009-01-26",4.99,5.07,4.85,5.07,179800.0],["2009-01-27",5.02,5.25,4.95,5.21,232700.0],["2009-01-28",5.21,5.49,5.21,5.49,130600.0],["2009-01-29",5.41,5.41,5.05,5.14,109800.0],["2009-01-30",5.23,5.29,4.7,4.75,235900.0],["2009-02-02",4.78,4.92,4.5,4.89,109500.0],["2009-02-03",4.82,5.02,4.7,5.0,43600.0],["2009-02-04",4.94,5.14,4.9,4.95,51700.0],["2009-02-05",5.0,5.11,4.85,5.06,88300.0],["2009-02-06",5.05,5.27,5.04,5.27,129900.0],["2009-02-09",5.18,5.34,5.11,5.23,61200.0],["2009-02-10",5.16,5.23,4.6,4.7,180600.0],["2009-02-11",4.64,4.91,4.64,4.8,87500.0],["2009-02-12",4.85,4.89,4.65,4.89,36900.0],["2009-02-13",4.9,5.0,4.62,4.65,151900.0],["2009-02-17",4.6,4.61,4.26,4.4,136700.0],["2009-02-18",4.35,4.35,4.2,4.27,89500.0],["2009-02-19",4.25,4.44,4.25,4.3,55600.0],["2009-02-20",4.19,4.29,4.14,4.28,54200.0],["2009-02-23",4.36,4.42,4.0,4.05,181300.0],["2009-02-24",4.09,4.15,4.0,4.0,135900.0],["2009-02-25",4.05,4.35,3.99,4.12,163300.0],["2009-02-26",4.11,4.36,4.05,4.05,126600.0],["2009-02-27",4.06,4.13,4.0,4.03,68500.0],["2009-03-02",4.02,4.1,3.74,3.99,261300.0],["2009-03-03",3.93,4.05,3.93,3.94,107500.0],["2009-03-04",4.07,4.19,4.0,4.08,148000.0],["2009-03-05",4.07,4.17,4.03,4.07,94600.0],["2009-03-06",4.1,4.13,4.0,4.1,138700.0],["2009-03-09",4.05,4.09,4.0,4.01,75400.0],["2009-03-10",4.15,4.55,4.11,4.39,169900.0],["2009-03-11",4.55,4.75,4.43,4.55,223100.0],["2009-03-12",4.31,4.61,3.9,4.59,423600.0],["2009-03-13",4.57,4.67,4.26,4.4,146400.0],["2009-03-16",4.4,4.6,4.32,4.35,127600.0],["2009-03-17",4.39,4.5,4.25,4.48,78300.0],["2009-03-18",4.43,4.43,4.31,4.33,79800.0],["2009-03-19",4.31,4.4,4.01,4.13,241600.0],["2009-03-20",4.1,4.12,3.96,4.05,254200.0],["2009-03-23",4.2,4.24,4.1,4.18,93100.0],["2009-03-24",4.16,4.23,4.11,4.12,56100.0],["2009-03-25",4.21,4.27,4.1,4.21,81600.0],["2009-03-26",4.24,4.25,4.15,4.21,95600.0],["2009-03-27",4.16,4.24,4.1,4.2,66100.0],["2009-03-30",4.25,4.25,4.01,4.17,124900.0],["2009-03-31",4.3,4.4,4.2,4.31,160700.0],["2009-04-01",4.28,4.49,4.28,4.45,116300.0],["2009-04-02",4.47,4.68,4.42,4.63,305900.0],["2009-04-03",4.72,4.8,4.63,4.78,95600.0],["2009-04-06",4.6,4.88,4.6,4.73,138300.0],["2009-04-07",4.7,4.7,4.53,4.57,117800.0],["2009-04-08",4.65,4.85,4.65,4.8,164300.0],["2009-04-09",4.9,5.0,4.8,4.98,178300.0],["2009-04-13",5.05,5.33,4.99,5.31,203500.0],["2009-04-14",5.39,5.74,5.27,5.74,296000.0],["2009-04-15",5.74,5.74,5.37,5.46,174500.0],["2009-04-16",5.49,5.73,5.49,5.67,186700.0],["2009-04-17",5.5,6.0,5.5,5.96,286300.0],["2009-04-20",5.9,5.9,5.43,5.64,180100.0],["2009-04-21",5.55,5.65,5.41,5.6,112000.0],["2009-04-22",5.55,6.02,5.55,5.95,254700.0],["2009-04-23",6.04,6.5,6.0,6.47,788700.0],["2009-04-24",6.47,6.75,6.29,6.5,388300.0],["2009-04-27",6.37,6.37,6.0,6.2,372700.0],["2009-04-28",6.09,6.3,5.88,6.2,518800.0],["2009-04-29",6.28,6.46,6.25,6.41,178500.0],["2009-04-30",6.52,6.7,6.46,6.48,290800.0],["2009-05-01",6.47,6.92,6.47,6.79,430200.0],["2009-05-04",6.9,7.11,6.84,7.09,351000.0],["2009-05-05",7.1,7.19,6.9,6.99,266100.0],["2009-05-06",7.0,7.15,6.72,7.15,366000.0],["2009-05-07",7.11,7.32,6.53,7.0,611000.0],["2009-05-08",7.12,7.23,6.9,6.97,225700.0],["2009-05-11",7.05,7.17,6.81,7.16,364500.0],["2009-05-12",7.24,7.29,6.98,7.02,179100.0],["2009-05-13",7.0,7.02,6.63,6.71,363000.0],["2009-05-14",6.82,6.86,6.63,6.74,150300.0],["2009-05-15",6.78,6.8,6.5,6.57,258800.0],["2009-05-18",6.59,6.93,6.52,6.9,174400.0],["2009-05-19",6.92,7.12,6.81,7.05,234400.0],["2009-05-20",7.12,7.24,7.02,7.04,149200.0],["2009-05-21",7.02,7.25,6.92,7.24,261800.0],["2009-05-22",7.23,7.91,7.19,7.74,857100.0],["2009-05-26",7.75,7.99,7.7,7.89,272300.0],["2009-05-27",7.95,7.95,7.5,7.57,210900.0],["2009-05-28",7.57,7.58,6.95,7.24,602000.0],["2009-05-29",7.3,7.56,7.25,7.5,133200.0],["2009-06-01",7.7,7.9,7.57,7.62,553800.0],["2009-06-02",7.35,7.37,7.16,7.16,1562400.0],["2009-06-03",7.31,7.39,7.15,7.36,1237300.0],["2009-06-04",7.38,7.6,7.35,7.45,450500.0],["2009-06-05",7.59,7.72,7.38,7.64,232000.0],["2009-06-08",7.67,7.67,7.17,7.31,494600.0],["2009-06-09",7.41,7.47,7.15,7.31,439000.0],["2009-06-10",7.46,7.46,7.12,7.2,255100.0],["2009-06-11",7.15,7.29,6.85,6.86,702000.0],["2009-06-12",6.93,7.08,6.73,7.0,644400.0],["2009-06-15",7.01,7.08,6.93,7.05,282400.0],["2009-06-16",7.09,7.3,7.09,7.18,401000.0],["2009-06-17",7.18,7.39,7.07,7.27,295200.0],["2009-06-18",7.24,7.38,7.14,7.33,390700.0],["2009-06-19",7.39,7.53,7.14,7.25,301200.0],["2009-06-22",7.25,7.29,6.95,7.03,441300.0],["2009-06-23",7.02,7.03,6.9,6.95,321700.0],["2009-06-24",6.95,7.24,6.95,7.14,337400.0],["2009-06-25",7.4,7.99,7.35,7.82,1288600.0],["2009-06-26",7.97,8.3,7.9,8.19,1177400.0],["2009-06-29",8.3,8.49,8.2,8.28,1012600.0],["2009-06-30",8.31,8.33,8.08,8.12,509300.0],["2009-07-01",8.24,8.25,8.08,8.21,480900.0],["2009-07-02",8.14,8.19,8.05,8.11,420700.0],["2009-07-06",7.99,8.0,7.45,7.81,829900.0],["2009-07-07",7.75,7.82,7.36,7.39,475000.0],["2009-07-08",7.39,7.47,7.14,7.3,564700.0],["2009-07-09",7.39,7.62,7.3,7.57,291900.0],["2009-07-10",7.54,7.88,7.52,7.79,445200.0],["2009-07-13",7.83,7.91,7.65,7.91,326500.0],["2009-07-14",7.9,8.21,7.76,8.2,396900.0],["2009-07-15",8.29,8.54,8.25,8.41,520900.0],["2009-07-16",8.32,8.39,8.07,8.23,269400.0],["2009-07-17",8.18,8.22,8.08,8.14,260700.0],["2009-07-20",8.18,8.46,8.18,8.41,386500.0],["2009-07-21",8.47,8.47,8.18,8.38,319100.0],["2009-07-22",8.3,8.5,8.25,8.5,452400.0],["2009-07-23",8.4,8.79,8.38,8.73,507500.0],["2009-07-24",8.7,8.73,8.65,8.69,197100.0],["2009-07-27",8.8,8.82,8.65,8.82,420400.0],["2009-07-28",8.73,9.05,8.73,9.0,671800.0],["2009-07-29",9.0,9.03,8.75,8.78,264800.0],["2009-07-30",8.96,9.02,8.78,8.81,298000.0],["2009-07-31",8.8,9.05,8.8,9.0,235300.0],["2009-08-03",9.09,9.24,8.95,9.2,592200.0],["2009-08-04",9.19,9.45,9.15,9.45,770400.0],["2009-08-05",9.4,9.57,9.23,9.5,1037900.0],["2009-08-06",9.6,10.06,9.24,9.4,1435600.0],["2009-08-07",9.73,9.75,9.25,9.35,860000.0],["2009-08-10",9.3,9.35,8.88,9.05,572300.0],["2009-08-11",8.96,9.15,8.92,9.11,309600.0],["2009-08-12",8.63,9.34,8.62,9.25,1503000.0],["2009-08-13",9.28,9.28,9.0,9.1,630300.0],["2009-08-14",9.1,9.2,9.03,9.2,407800.0],["2009-08-17",9.05,9.12,8.88,9.11,573200.0],["2009-08-18",9.1,9.2,9.0,9.16,229000.0],["2009-08-19",9.05,9.29,8.99,9.13,568600.0],["2009-08-20",9.17,9.26,9.14,9.2,164800.0],["2009-08-21",9.2,9.57,9.17,9.56,448000.0],["2009-08-24",9.62,9.97,9.6,9.71,582500.0],["2009-08-25",9.74,9.78,9.34,9.35,244500.0],["2009-08-26",9.33,9.45,9.28,9.41,186000.0],["2009-08-27",9.42,9.5,9.2,9.39,292400.0],["2009-08-28",9.38,9.43,9.06,9.11,379000.0],["2009-08-31",9.08,9.44,8.9,9.4,1026400.0],["2009-09-01",9.36,9.45,9.04,9.07,468600.0],["2009-09-02",9.05,9.08,8.93,9.0,349000.0],["2009-09-03",9.0,9.25,9.0,9.18,187200.0],["2009-09-04",9.21,9.41,9.15,9.3,153800.0],["2009-09-08",9.32,9.4,9.09,9.22,231200.0],["2009-09-09",9.27,9.64,9.12,9.57,508500.0],["2009-09-10",9.72,9.99,9.67,9.98,499300.0],["2009-09-11",10.0,10.08,9.71,9.82,348900.0],["2009-09-14",9.75,9.9,9.64,9.82,260200.0],["2009-09-15",9.8,9.96,9.7,9.82,208500.0],["2009-09-16",9.85,10.14,9.77,9.85,609700.0],["2009-09-17",9.81,9.96,9.48,9.5,699100.0],["2009-09-18",9.37,9.5,8.67,8.95,3190000.0],["2009-09-21",8.85,9.01,8.72,8.96,569100.0],["2009-09-22",8.96,9.2,8.96,9.06,507500.0],["2009-09-23",9.1,9.14,9.0,9.0,256000.0],["2009-09-24",9.02,9.06,8.58,8.72,697000.0],["2009-09-25",8.64,8.92,8.64,8.67,438900.0],["2009-09-28",8.6,8.97,8.6,8.8,369400.0],["2009-09-29",8.88,9.52,8.88,9.43,977400.0],["2009-09-30",9.79,9.85,9.1,9.41,840000.0],["2009-10-01",9.39,9.41,9.21,9.26,320500.0],["2009-10-02",9.13,9.45,9.05,9.35,287800.0],["2009-10-05",9.39,9.72,9.0,9.67,528600.0],["2009-10-06",9.76,9.86,9.66,9.76,275200.0],["2009-10-07",9.75,9.79,9.52,9.6,482300.0],["2009-10-08",9.71,9.92,9.71,9.75,377200.0],["2009-10-09",9.71,9.86,9.67,9.85,211000.0],["2009-10-12",9.87,10.11,9.73,10.05,606100.0],["2009-10-13",9.9,10.49,9.88,10.43,608100.0],["2009-10-14",10.5,10.75,10.37,10.67,558900.0],["2009-10-15",10.72,11.15,10.68,10.79,1012300.0],["2009-10-16",10.82,10.91,10.52,10.85,469900.0],["2009-10-19",10.8,11.0,10.65,10.97,855200.0],["2009-10-20",10.98,11.11,10.8,11.11,453000.0],["2009-10-21",11.12,11.33,10.9,10.92,576000.0],["2009-10-22",10.97,11.15,10.72,11.06,656400.0],["2009-10-23",11.16,11.19,10.62,10.75,325800.0],["2009-10-26",10.85,11.15,10.5,10.73,458800.0],["2009-10-27",10.7,10.7,10.4,10.4,305900.0],["2009-10-28",10.37,10.46,9.77,9.79,520000.0],["2009-10-29",10.01,10.78,10.01,10.78,528300.0],["2009-10-30",10.69,10.77,10.2,10.3,249500.0],["2009-11-02",10.28,10.54,10.1,10.27,299200.0],["2009-11-03",10.27,10.78,10.25,10.77,378300.0],["2009-11-04",10.73,10.85,10.25,10.56,1413800.0],["2009-11-05",11.01,11.05,10.69,10.89,602500.0],["2009-11-06",10.9,10.9,10.42,10.87,546700.0],["2009-11-09",10.9,11.2,10.88,11.03,715600.0],["2009-11-10",11.1,11.22,11.04,11.07,682200.0],["2009-11-11",11.24,11.24,10.88,11.05,448100.0],["2009-11-12",11.1,11.1,10.83,10.88,246200.0],["2009-11-13",11.01,11.13,10.97,11.09,421500.0],["2009-11-16",11.1,11.24,11.06,11.14,371900.0],["2009-11-17",11.01,11.09,10.83,10.91,422900.0],["2009-11-18",10.84,10.89,10.4,10.52,561400.0],["2009-11-19",10.49,10.49,10.04,10.12,386900.0],["2009-11-20",10.1,10.51,10.1,10.48,452800.0],["2009-11-23",10.56,10.88,10.43,10.56,535400.0],["2009-11-24",10.46,10.6,10.34,10.59,210200.0],["2009-11-25",10.59,10.7,10.5,10.61,114900.0],["2009-11-27",10.3,10.5,10.16,10.37,58300.0],["2009-11-30",10.44,10.51,10.26,10.48,163600.0],["2009-12-01",10.51,10.71,10.5,10.69,274600.0],["2009-12-02",10.64,10.9,10.6,10.9,301800.0],["2009-12-03",10.9,10.99,10.6,10.63,299200.0],["2009-12-04",10.78,11.03,10.75,11.03,457000.0],["2009-12-07",11.0,11.68,10.97,11.36,1247300.0],["2009-12-08",11.33,11.55,11.17,11.46,287400.0],["2009-12-09",11.49,11.66,11.32,11.66,420400.0],["2009-12-10",11.7,11.88,11.68,11.76,539900.0],["2009-12-11",11.85,12.68,11.81,12.58,1931900.0],["2009-12-14",12.7,13.02,12.5,12.93,771700.0],["2009-12-15",12.84,13.08,12.44,12.53,978800.0],["2009-12-16",12.68,12.78,12.36,12.53,487800.0],["2009-12-17",12.52,12.64,12.2,12.49,516200.0],["2009-12-18",12.9,13.0,12.47,12.54,1285800.0],["2009-12-21",12.9,12.9,12.3,12.79,1086800.0],["2009-12-22",12.65,12.9,12.6,12.79,1625300.0],["2009-12-23",12.85,12.93,12.67,12.73,812900.0],["2009-12-24",12.7,12.77,12.47,12.61,456100.0],["2009-12-28",12.78,12.8,12.42,12.45,527400.0],["2009-12-29",12.58,13.11,12.43,12.97,2116000.0],["2009-12-30",13.03,13.81,12.92,13.78,3445100.0],["2009-12-31",13.78,13.87,13.3,13.31,1126000.0],["2010-01-04",13.67,13.68,13.02,13.31,1285400.0],["2010-01-05",13.54,14.48,13.5,14.06,3328400.0],["2010-01-06",14.2,14.6,14.15,14.31,2057800.0],["2010-01-07",14.3,14.57,14.06,14.42,1294500.0],["2010-01-08",14.32,14.54,13.96,14.13,1774100.0],["2010-01-11",14.32,14.34,13.74,13.86,1576300.0],["2010-01-12",13.69,13.83,12.88,13.11,1967000.0],["2010-01-13",13.15,13.76,12.73,13.62,1527500.0],["2010-01-14",13.59,13.6,13.23,13.39,557000.0],["2010-01-15",13.28,13.33,12.82,12.91,965900.0],["2010-01-19",12.63,12.88,12.24,12.81,2736300.0],["2010-01-20",12.58,13.22,12.43,13.18,1626700.0],["2010-01-21",13.24,13.55,13.07,13.37,1777400.0],["2010-01-22",13.48,13.67,13.1,13.38,1265900.0],["2010-01-25",13.39,13.49,13.18,13.19,760200.0],["2010-01-26",13.08,13.4,13.01,13.17,513000.0],["2010-01-27",13.2,13.2,13.01,13.13,425100.0],["2010-01-28",13.25,13.3,12.85,13.06,499100.0],["2010-01-29",13.08,13.2,12.61,12.8,947200.0],["2010-02-01",13.12,13.75,13.11,13.5,1221900.0],["2010-02-02",13.68,13.89,13.14,13.3,1202900.0],["2010-02-03",13.31,13.57,13.24,13.32,356500.0],["2010-02-04",13.26,13.26,12.15,12.3,2316700.0],["2010-02-05",12.25,12.6,12.21,12.56,743300.0],["2010-02-08",12.66,12.71,11.5,11.55,1996100.0],["2010-02-09",11.8,12.12,11.61,11.83,878600.0],["2010-02-10",11.77,12.31,11.53,12.02,1315300.0],["2010-02-11",12.12,12.8,12.05,12.78,1229200.0],["2010-02-12",12.79,12.87,12.48,12.84,499400.0],["2010-02-16",12.97,13.08,12.16,12.62,1039800.0],["2010-02-17",12.65,12.81,12.5,12.81,612900.0],["2010-02-18",12.83,13.09,12.61,13.08,700700.0],["2010-02-19",12.99,13.3,12.92,13.25,600700.0],["2010-02-22",13.36,13.59,13.2,13.29,1022500.0],["2010-02-23",13.33,13.39,12.84,13.08,1270000.0],["2010-02-24",13.1,13.27,12.75,12.99,964100.0],["2010-02-25",12.78,13.33,12.58,13.3,1108900.0],["2010-02-26",13.29,13.55,13.2,13.41,545600.0],["2010-03-01",13.45,13.64,13.38,13.5,357200.0],["2010-03-02",13.51,14.47,13.51,14.25,1591200.0],["2010-03-03",14.46,14.46,12.68,12.86,3604300.0],["2010-03-04",13.0,13.46,12.7,13.02,1990600.0],["2010-03-05",13.25,13.92,13.1,13.72,1958900.0],["2010-03-08",14.2,15.1,14.15,14.84,5142600.0],["2010-03-09",15.13,15.75,15.03,15.75,4567900.0],["2010-03-10",15.91,16.21,15.6,16.02,4347900.0],["2010-03-11",17.44,17.6,15.03,15.86,13361900.0],["2010-03-12",16.14,16.15,15.1,15.88,3220400.0],["2010-03-15",15.9,15.91,15.36,15.45,1510800.0],["2010-03-16",15.59,15.64,15.18,15.56,1482500.0],["2010-03-17",15.59,15.79,15.41,15.46,1382000.0],["2010-03-18",15.5,15.86,15.4,15.76,1763300.0],["2010-03-19",15.76,15.9,15.47,15.55,1199500.0],["2010-03-22",15.51,16.4,15.45,16.3,1443400.0],["2010-03-23",16.42,16.72,16.37,16.61,1219100.0],["2010-03-24",16.61,16.7,16.41,16.56,718900.0],["2010-03-25",16.75,17.68,16.72,17.2,3211200.0],["2010-03-26",17.48,17.5,16.91,17.1,1903500.0],["2010-03-29",17.39,17.71,17.32,17.71,1434800.0],["2010-03-30",17.7,18.08,17.65,18.04,1541200.0],["2010-03-31",18.05,18.26,17.9,17.99,1356800.0],["2010-04-01",18.1,18.29,17.9,18.11,893500.0],["2010-04-05",18.38,18.79,18.21,18.68,1032000.0],["2010-04-06",18.55,18.87,18.43,18.55,1160900.0],["2010-04-07",18.45,18.5,17.93,18.1,1554300.0],["2010-04-08",18.1,18.1,17.39,17.55,1574400.0],["2010-04-09",17.63,17.63,16.56,17.11,2876200.0],["2010-04-12",17.2,17.2,16.63,16.99,1524700.0],["2010-04-13",17.0,17.2,16.45,17.13,2187900.0],["2010-04-14",17.21,17.5,17.2,17.41,1368800.0],["2010-04-15",17.5,18.0,17.4,17.79,1178300.0],["2010-04-16",17.75,18.0,17.35,17.49,1921600.0],["2010-04-19",17.42,17.69,17.21,17.57,1278300.0],["2010-04-20",17.86,18.85,17.86,18.69,2630600.0],["2010-04-21",18.84,20.32,18.51,19.24,4343500.0],["2010-04-22",19.25,19.89,18.61,19.82,1891400.0],["2010-04-23",19.99,20.12,19.84,20.11,1552700.0],["2010-04-26",20.24,21.19,20.22,21.13,2341300.0],["2010-04-27",21.23,21.3,19.9,20.07,2191300.0],["2010-04-28",20.54,20.89,19.5,20.3,2601000.0],["2010-04-29",20.68,20.77,18.5,19.72,5217400.0],["2010-04-30",19.56,19.94,18.67,18.98,1891300.0],["2010-05-03",19.11,19.33,19.05,19.27,1138500.0],["2010-05-04",19.21,19.21,18.18,19.07,2016900.0],["2010-05-05",18.49,19.07,18.13,19.05,1760500.0],["2010-05-06",19.05,19.39,17.5,18.9,2645000.0],["2010-05-07",18.73,18.85,16.96,17.36,3487800.0],["2010-05-10",18.97,19.39,17.81,18.21,2702300.0],["2010-05-11",18.0,19.1,17.66,18.94,1808600.0],["2010-05-12",19.19,19.72,18.68,19.24,2247500.0],["2010-05-13",19.29,19.98,19.01,19.41,1869400.0],["2010-05-14",19.1,19.41,18.83,19.3,1958600.0],["2010-05-17",19.29,19.84,19.19,19.6,1827500.0],["2010-05-18",19.75,20.0,19.54,19.8,1882400.0],["2010-05-19",19.65,20.15,18.65,19.05,1513800.0],["2010-05-20",18.67,18.67,17.05,17.46,2218200.0],["2010-05-21",17.02,18.2,16.86,17.89,1902600.0],["2010-05-24",17.83,18.09,16.86,16.9,1544800.0],["2010-05-25",15.99,16.25,15.31,16.22,2868100.0],["2010-05-26",16.52,17.1,16.5,16.6,1831700.0],["2010-05-27",17.2,17.4,16.83,17.2,1313900.0],["2010-05-28",17.3,17.48,16.86,16.95,888100.0],["2010-06-01",17.07,17.57,16.7,16.73,1451200.0],["2010-06-02",17.06,17.06,16.18,16.65,1538400.0],["2010-06-03",16.8,17.4,16.34,17.17,2056400.0],["2010-06-04",16.88,17.24,15.98,16.12,2244200.0],["2010-06-07",16.62,16.8,15.8,15.91,1397200.0],["2010-06-08",15.93,16.19,15.57,16.18,1634400.0],["2010-06-09",16.24,16.46,15.42,15.57,1322300.0],["2010-06-10",15.87,16.19,15.62,15.8,1107300.0],["2010-06-11",15.7,15.81,15.5,15.78,676000.0],["2010-06-14",15.97,16.47,15.93,15.97,1295400.0],["2010-06-15",16.0,16.35,15.83,16.31,886200.0],["2010-06-16",16.12,16.39,15.77,15.83,861400.0],["2010-06-17",15.81,16.12,15.45,15.63,1115300.0],["2010-06-18",15.7,16.3,15.7,16.15,1149300.0],["2010-06-21",16.48,16.79,16.25,16.46,1428100.0],["2010-06-22",16.58,16.79,16.26,16.3,1122600.0],["2010-06-23",16.41,16.46,15.91,16.21,1325200.0],["2010-06-24",16.09,16.19,15.65,15.75,921600.0],["2010-06-25",15.8,16.04,15.55,16.0,694000.0],["2010-06-28",15.86,15.97,15.5,15.57,724200.0],["2010-06-29",15.35,15.4,14.28,14.88,2594400.0],["2010-06-30",14.85,15.09,14.41,14.6,1001300.0],["2010-07-01",14.82,15.15,14.05,14.6,1237500.0],["2010-07-02",14.54,14.6,13.73,13.95,1249600.0],["2010-07-06",14.05,14.19,12.1,12.25,4327200.0],["2010-07-07",12.67,13.18,12.52,12.89,3187900.0],["2010-07-08",13.16,13.16,12.4,12.86,1469400.0],["2010-07-09",12.77,12.98,12.44,12.73,1023800.0],["2010-07-12",12.7,13.06,12.37,12.89,1581400.0],["2010-07-13",13.0,13.85,12.92,13.7,2061000.0],["2010-07-14",13.79,13.79,13.31,13.5,1629700.0],["2010-07-15",13.54,13.54,12.88,13.1,1157100.0],["2010-07-16",13.0,13.1,12.4,12.54,1242100.0],["2010-07-19",12.9,13.5,12.84,13.28,1854700.0],["2010-07-20",13.05,13.44,12.69,13.44,862100.0],["2010-07-21",13.58,13.87,13.35,13.53,1221700.0],["2010-07-22",13.65,14.01,13.64,13.87,889200.0],["2010-07-23",13.8,14.05,13.7,14.05,909400.0],["2010-07-26",14.05,14.98,13.97,14.87,1452200.0],["2010-07-27",15.33,15.55,14.57,14.67,1856000.0],["2010-07-28",14.6,14.6,13.88,14.35,1684300.0],["2010-07-29",14.62,15.49,14.61,15.49,3136400.0],["2010-07-30",14.98,15.63,14.97,15.47,1397000.0],["2010-08-02",15.76,16.14,15.68,16.05,1191200.0],["2010-08-03",16.01,16.05,15.35,15.67,1610500.0],["2010-08-04",15.69,15.86,15.61,15.79,857000.0],["2010-08-05",15.69,15.75,14.83,15.26,1003000.0],["2010-08-06",15.15,15.49,14.9,15.45,787800.0],["2010-08-09",15.5,15.62,15.06,15.25,602700.0],["2010-08-10",14.99,15.3,14.84,15.25,777600.0],["2010-08-11",14.86,15.0,14.18,14.46,1278600.0],["2010-08-12",14.13,14.37,13.83,14.27,648500.0],["2010-08-13",14.16,14.39,14.13,14.24,455200.0],["2010-08-16",14.15,14.57,14.08,14.34,697800.0],["2010-08-17",14.42,14.96,14.22,14.77,799500.0],["2010-08-18",14.79,15.16,14.76,15.08,507300.0],["2010-08-19",14.99,15.22,14.18,14.23,632900.0],["2010-08-20",14.02,14.22,13.89,14.01,451600.0],["2010-08-23",14.03,14.33,13.77,13.85,509200.0],["2010-08-24",13.63,13.7,13.07,13.5,860600.0],["2010-08-25",13.29,13.84,13.23,13.83,396000.0],["2010-08-26",13.85,14.04,13.75,13.9,828100.0],["2010-08-27",14.01,14.21,13.78,14.12,433000.0],["2010-08-30",14.04,14.13,13.74,13.8,542700.0],["2010-08-31",13.7,14.25,13.7,14.13,603200.0],["2010-09-01",14.47,14.5,14.25,14.39,448500.0],["2010-09-02",14.34,15.0,14.32,14.96,508700.0],["2010-09-03",15.03,15.25,14.95,15.09,614300.0],["2010-09-07",14.9,14.99,14.57,14.68,509200.0],["2010-09-08",14.7,15.19,14.7,15.11,510000.0],["2010-09-09",15.32,15.43,14.42,14.5,758400.0],["2010-09-10",14.59,14.98,14.39,14.73,877500.0],["2010-09-13",15.04,15.08,14.44,14.46,903800.0],["2010-09-14",14.46,14.66,14.18,14.26,664100.0],["2010-09-15",14.11,14.62,14.11,14.58,988300.0],["2010-09-16",14.58,15.12,14.58,14.79,691600.0],["2010-09-17",14.83,15.18,14.58,15.13,1135100.0],["2010-09-20",15.23,16.12,15.05,15.96,1526800.0],["2010-09-21",16.26,17.15,16.25,17.05,2092400.0],["2010-09-22",16.94,17.1,16.55,16.89,1557000.0],["2010-09-23",16.79,17.12,16.45,16.6,637800.0],["2010-09-24",16.79,16.99,16.58,16.86,693800.0],["2010-09-27",16.86,16.9,16.32,16.44,525200.0],["2010-09-28",16.42,16.66,16.07,16.2,747000.0],["2010-09-29",16.2,17.05,16.2,16.85,734200.0],["2010-09-30",16.96,17.25,16.56,16.86,850100.0],["2010-10-01",17.18,18.25,17.08,18.02,2346400.0],["2010-10-04",17.82,18.11,17.43,17.66,1100900.0],["2010-10-05",17.8,17.94,17.74,17.87,606700.0],["2010-10-06",17.83,17.86,17.12,17.31,844000.0],["2010-10-07",17.38,17.54,17.14,17.3,235000.0],["2010-10-08",17.25,17.41,17.07,17.24,411800.0],["2010-10-11",17.24,17.57,16.93,17.2,604500.0],["2010-10-12",17.11,17.47,16.99,17.27,770300.0],["2010-10-13",17.4,17.51,17.14,17.25,860000.0],["2010-10-14",17.16,17.71,17.15,17.49,680900.0],["2010-10-15",17.55,18.23,17.32,17.95,1284900.0],["2010-10-18",17.88,18.13,17.87,18.0,540400.0],["2010-10-19",17.76,18.02,17.59,17.82,776800.0],["2010-10-20",17.84,18.57,17.67,18.36,1782100.0],["2010-10-21",18.45,18.8,17.68,17.93,977800.0],["2010-10-22",17.97,18.12,17.65,17.99,682300.0],["2010-10-25",18.18,18.46,18.04,18.18,504900.0],["2010-10-26",18.04,18.49,17.96,18.35,510700.0],["2010-10-27",18.33,19.05,18.12,18.85,1346600.0],["2010-10-28",19.61,21.49,19.34,21.39,6522800.0],["2010-10-29",21.11,21.95,21.1,21.65,1940100.0],["2010-11-01",22.07,23.42,21.98,23.16,3180900.0],["2010-11-02",23.37,23.55,22.47,22.75,1571400.0],["2010-11-03",22.86,23.02,22.18,22.61,1270500.0],["2010-11-04",22.73,22.93,21.36,21.96,1981000.0],["2010-11-05",21.95,22.2,21.69,21.87,840800.0],["2010-11-08",22.0,22.83,21.86,22.5,825200.0],["2010-11-09",22.81,22.82,22.04,22.2,526000.0],["2010-11-10",22.16,22.79,21.73,22.79,645500.0],["2010-11-11",22.51,22.51,21.88,22.05,560400.0],["2010-11-12",21.93,22.36,21.06,21.6,814300.0],["2010-11-15",21.69,22.83,21.65,22.6,873200.0],["2010-11-16",22.42,22.83,21.55,22.19,680900.0],["2010-11-17",22.21,23.82,22.03,23.82,1184300.0],["2010-11-18",24.25,24.82,23.71,24.25,1590600.0],["2010-11-19",24.37,24.6,23.8,24.18,984900.0],["2010-11-22",24.3,25.28,24.26,25.25,1145200.0],["2010-11-23",24.94,25.25,24.4,25.18,1185500.0],["2010-11-24",25.35,26.41,25.2,26.35,1588400.0],["2010-11-26",26.06,27.35,26.05,26.93,718400.0],["2010-11-29",27.02,27.43,26.48,27.26,1205000.0],["2010-11-30",27.04,27.48,26.75,27.21,897500.0],["2010-12-01",27.58,27.68,26.22,26.71,1127200.0],["2010-12-02",26.65,26.87,24.75,25.45,2322000.0],["2010-12-03",25.14,26.45,25.11,26.28,1063800.0],["2010-12-06",26.17,26.7,26.0,26.46,566900.0],["2010-12-07",26.81,27.28,26.48,26.62,834000.0],["2010-12-08",26.87,27.05,26.53,26.84,476700.0],["2010-12-09",26.99,27.0,26.51,26.55,535600.0],["2010-12-10",26.55,27.25,26.51,27.07,793000.0],["2010-12-13",27.25,27.48,26.5,26.56,765800.0],["2010-12-14",26.6,26.83,25.83,26.09,514600.0],["2010-12-15",26.01,26.54,25.76,25.82,477000.0],["2010-12-16",25.8,26.1,25.58,25.75,371700.0],["2010-12-17",25.6,26.77,25.45,26.67,771800.0],["2010-12-20",26.8,27.25,26.5,26.72,990800.0],["2010-12-21",26.78,26.87,26.05,26.31,838800.0],["2010-12-22",26.49,26.59,25.3,25.79,776400.0],["2010-12-23",25.55,26.22,25.55,25.86,429300.0],["2010-12-27",25.8,25.91,25.06,25.37,487200.0],["2010-12-28",25.37,25.49,24.82,25.12,696600.0],["2010-12-29",25.11,25.61,24.81,25.61,541000.0],["2010-12-30",25.44,26.99,25.31,26.86,699600.0],["2010-12-31",32.28,32.3,27.65,28.07,25361100.0],["2011-01-03",28.28,29.1,27.3,28.47,3660500.0],["2011-01-04",28.78,29.12,27.45,27.51,1672000.0],["2011-01-05",27.5,28.72,27.11,28.12,1738400.0],["2011-01-06",28.44,28.44,27.65,27.86,798500.0],["2011-01-07",27.89,27.89,27.14,27.21,958300.0],["2011-01-10",27.37,27.53,26.64,27.09,1323800.0],["2011-01-11",27.19,27.22,26.56,26.83,1110800.0],["2011-01-12",27.1,28.0,27.03,27.92,1763100.0],["2011-01-13",28.02,28.49,27.7,27.93,1006200.0],["2011-01-14",27.94,27.95,27.2,27.46,812200.0],["2011-01-18",27.43,27.68,27.16,27.39,608100.0],["2011-01-19",27.4,27.49,26.67,26.67,874800.0],["2011-01-20",26.62,26.94,26.01,26.83,938100.0],["2011-01-21",27.02,27.61,26.14,26.36,1423200.0],["2011-01-24",26.48,26.82,25.36,26.65,873600.0],["2011-01-25",26.55,26.67,26.0,26.26,372100.0],["2011-01-26",26.36,26.58,26.0,26.25,612500.0],["2011-01-27",26.21,26.39,26.0,26.09,598400.0],["2011-01-28",26.07,26.26,25.4,25.57,867900.0],["2011-01-31",25.61,25.75,24.86,25.59,1312000.0],["2011-02-01",25.65,27.5,25.65,27.37,1598900.0],["2011-02-02",27.27,27.43,26.66,26.8,820900.0],["2011-02-03",26.76,27.54,26.69,27.44,683500.0],["2011-02-04",27.3,27.59,26.94,27.21,454000.0],["2011-02-07",27.19,27.29,26.92,27.04,425800.0],["2011-02-08",26.97,27.83,26.74,27.69,559900.0],["2011-02-09",27.7,28.22,27.27,27.57,648900.0],["2011-02-10",27.49,28.22,27.34,27.57,899900.0],["2011-02-11",27.76,28.32,27.64,28.2,573800.0],["2011-02-14",28.28,28.84,28.27,28.46,437100.0],["2011-02-15",28.57,28.65,27.79,27.92,328500.0],["2011-02-16",27.94,28.44,27.85,28.28,312900.0],["2011-02-17",28.27,28.4,27.98,28.15,230200.0],["2011-02-18",28.26,28.54,28.09,28.48,473900.0],["2011-02-22",28.18,28.35,27.18,27.45,848700.0],["2011-02-23",27.42,27.87,26.65,27.78,1149600.0],["2011-02-24",27.92,28.75,26.77,27.01,1981400.0],["2011-02-25",27.35,27.71,26.45,26.66,1195700.0],["2011-02-28",26.82,27.0,26.26,26.51,761500.0],["2011-03-01",26.11,27.1,26.11,27.02,796800.0],["2011-03-02",27.05,28.17,26.82,28.16,810400.0],["2011-03-03",28.31,28.68,28.1,28.52,617600.0],["2011-03-04",28.34,29.1,27.95,28.41,598300.0],["2011-03-07",28.44,28.44,27.31,27.81,596000.0],["2011-03-08",27.8,28.02,27.35,27.86,445200.0],["2011-03-09",27.79,28.63,27.51,28.48,906000.0],["2011-03-10",28.17,28.49,27.67,27.9,754600.0],["2011-03-11",27.65,28.31,27.42,28.13,549200.0],["2011-03-14",27.5,28.13,26.9,28.06,1178300.0],["2011-03-15",26.79,27.44,26.52,27.04,1002000.0],["2011-03-16",27.01,27.31,26.09,26.37,668200.0],["2011-03-17",26.62,27.06,25.85,25.89,760300.0],["2011-03-18",26.12,26.76,26.0,26.2,677400.0],["2011-03-21",26.51,27.13,26.38,27.09,460500.0],["2011-03-22",27.16,27.3,26.15,26.66,755100.0],["2011-03-23",26.54,26.62,26.16,26.6,374800.0],["2011-03-24",28.31,30.3,28.05,29.99,5078600.0],["2011-03-25",30.39,31.99,30.2,31.71,3322500.0],["2011-03-28",31.75,32.17,30.81,31.17,1123000.0],["2011-03-29",31.21,31.83,30.93,31.49,1611200.0],["2011-03-30",31.65,32.99,31.46,32.35,1615300.0],["2011-03-31",32.35,32.5,31.75,31.98,668200.0],["2011-04-01",32.17,32.4,31.88,32.11,684800.0],["2011-04-04",31.95,31.95,31.0,31.61,858700.0],["2011-04-05",31.6,31.8,30.95,31.58,483800.0],["2011-04-06",31.88,31.92,31.01,31.45,420400.0],["2011-04-07",31.4,31.58,31.0,31.08,341000.0],["2011-04-08",31.18,31.47,30.65,31.0,845200.0],["2011-04-11",31.06,31.38,30.25,30.43,558300.0],["2011-04-12",30.1,30.57,29.65,30.12,738400.0],["2011-04-13",30.31,31.15,30.28,30.99,686700.0],["2011-04-14",30.75,31.73,30.12,31.2,540800.0],["2011-04-15",31.26,31.87,31.24,31.43,563100.0],["2011-04-18",30.94,31.24,30.25,31.04,394300.0],["2011-04-19",31.25,31.29,30.56,30.99,315000.0],["2011-04-20",31.47,31.77,31.41,31.46,346100.0],["2011-04-21",31.66,32.2,31.05,32.15,351800.0],["2011-04-25",32.07,32.8,32.01,32.49,455400.0],["2011-04-26",32.68,33.27,32.45,32.88,516800.0],["2011-04-27",33.11,33.12,32.2,32.3,520400.0],["2011-04-28",31.5,35.19,31.42,34.24,2900000.0],["2011-04-29",33.85,35.2,33.59,35.08,1279600.0],["2011-05-02",35.02,36.2,35.02,35.85,1404700.0],["2011-05-03",35.56,35.7,34.26,34.92,888200.0],["2011-05-04",34.87,34.94,33.75,34.3,463300.0],["2011-05-05",34.06,35.07,33.62,33.96,571300.0],["2011-05-06",34.41,35.35,34.4,34.99,521000.0],["2011-05-09",34.92,35.31,34.55,34.92,536400.0],["2011-05-10",34.92,35.32,34.72,35.22,523900.0],["2011-05-11",35.3,35.4,34.36,35.18,437600.0],["2011-05-12",35.1,35.21,34.43,34.8,356000.0],["2011-05-13",34.77,36.88,34.77,36.66,994800.0],["2011-05-16",36.57,37.13,35.81,35.82,1314800.0],["2011-05-17",35.86,36.09,34.55,35.54,914300.0],["2011-05-18",35.59,35.82,35.32,35.68,580900.0],["2011-05-19",35.91,36.95,35.78,36.49,977900.0],["2011-05-20",36.44,36.62,36.28,36.41,1006300.0],["2011-05-23",35.85,36.01,35.2,35.45,643100.0],["2011-05-24",35.45,35.97,34.19,34.24,874100.0],["2011-05-25",34.22,34.51,33.2,34.2,1801500.0],["2011-05-26",34.09,35.93,34.06,35.88,866400.0],["2011-05-27",35.94,36.93,35.7,36.77,1079900.0],["2011-05-31",36.87,37.75,36.85,37.21,1255500.0],["2011-06-01",37.07,38.0,36.6,36.75,1327500.0],["2011-06-02",36.72,37.66,36.52,37.26,745800.0],["2011-06-03",36.83,37.44,36.49,36.51,850200.0],["2011-06-06",36.45,36.89,36.0,36.0,635000.0],["2011-06-07",36.21,36.58,35.9,35.99,571700.0],["2011-06-08",35.55,35.71,34.5,35.02,579500.0],["2011-06-09",35.05,35.05,32.39,33.16,2821200.0],["2011-06-10",33.14,33.14,30.89,31.45,2038800.0],["2011-06-13",31.36,31.89,30.66,30.7,944100.0],["2011-06-14",30.9,32.31,30.9,31.83,813800.0],["2011-06-15",31.45,31.46,29.53,30.0,2053800.0],["2011-06-16",29.96,30.64,29.65,30.24,994400.0],["2011-06-17",30.33,30.8,29.5,29.59,1077900.0],["2011-06-20",29.48,29.48,28.21,29.04,1584500.0],["2011-06-21",29.3,30.49,29.25,29.91,1036400.0],["2011-06-22",29.82,30.31,29.52,29.93,546100.0],["2011-06-23",29.45,29.78,28.5,29.67,778900.0],["2011-06-24",29.81,30.46,29.62,30.33,964600.0],["2011-06-27",30.0,30.13,28.66,29.75,1302400.0],["2011-06-28",29.92,31.42,29.6,30.99,1461900.0],["2011-06-29",31.33,32.2,30.9,32.02,1727400.0],["2011-06-30",32.33,33.05,31.87,32.43,1618300.0],["2011-07-01",32.49,32.7,32.0,32.6,936800.0],["2011-07-05",32.99,33.16,29.58,29.99,3391500.0],["2011-07-06",30.3,30.57,28.96,29.48,2554600.0],["2011-07-07",29.88,30.04,29.05,29.13,1135200.0],["2011-07-08",28.69,28.75,27.81,28.42,2521300.0],["2011-07-11",28.28,28.3,26.87,27.23,1747900.0],["2011-07-12",27.06,28.03,26.6,27.65,1806300.0],["2011-07-13",27.78,29.0,27.74,27.93,1607400.0],["2011-07-14",29.27,29.84,27.58,27.97,2180100.0],["2011-07-15",28.58,29.2,28.31,28.64,1414600.0],["2011-07-18",28.4,28.78,26.88,26.98,1873800.0],["2011-07-19",27.22,28.55,27.18,27.77,1403500.0],["2011-07-20",27.76,27.93,26.94,27.22,840000.0],["2011-07-21",27.3,28.35,27.15,28.09,877100.0],["2011-07-22",28.11,28.61,27.92,28.59,658900.0],["2011-07-25",27.62,27.62,24.91,24.94,3969600.0],["2011-07-26",25.03,25.72,24.61,25.17,1373600.0],["2011-07-27",24.97,24.97,23.87,24.42,2267400.0],["2011-07-28",21.35,22.7,19.76,20.21,8523000.0],["2011-07-29",19.88,19.9,18.1,18.96,7786900.0],["2011-08-01",19.68,20.15,18.33,18.59,2700700.0],["2011-08-02",18.41,18.55,17.5,17.53,2689200.0],["2011-08-03",17.53,19.16,17.31,18.37,3702000.0],["2011-08-04",18.03,18.18,17.19,17.21,1868100.0],["2011-08-05",17.5,17.76,15.86,16.48,2920300.0],["2011-08-08",15.65,16.1,15.07,15.23,2032800.0],["2011-08-09",15.54,16.72,15.35,16.7,2087800.0],["2011-08-10",16.53,16.74,15.73,15.89,1415400.0],["2011-08-11",16.0,18.07,16.0,17.52,2011600.0],["2011-08-12",18.04,18.04,17.24,17.4,1343300.0],["2011-08-15",17.7,18.45,17.53,18.4,1108400.0],["2011-08-16",17.83,18.24,17.0,17.34,1129500.0],["2011-08-17",17.37,17.5,16.28,16.51,1546600.0],["2011-08-18",15.94,15.95,14.97,15.24,1757700.0],["2011-08-19",14.83,15.38,14.22,14.76,1825500.0],["2011-08-22",15.24,15.49,13.7,14.0,2252600.0],["2011-08-23",14.09,16.04,13.97,15.89,1458400.0],["2011-08-24",15.86,16.13,15.18,15.6,1024400.0],["2011-08-25",15.66,16.15,15.31,15.71,813700.0],["2011-08-26",15.48,16.26,15.26,16.16,588600.0],["2011-08-29",16.49,17.97,16.49,17.73,1343000.0],["2011-08-30",17.56,17.57,16.5,17.1,1355900.0],["2011-08-31",17.3,17.83,17.1,17.53,821600.0],["2011-09-01",17.55,17.69,16.62,16.64,669200.0],["2011-09-02",16.27,16.75,15.84,16.5,749400.0],["2011-09-06",15.88,16.78,15.69,16.66,1067200.0],["2011-09-07",17.08,18.45,17.08,18.19,1409800.0],["2011-09-08",18.02,18.71,17.79,18.11,1740800.0],["2011-09-09",17.79,17.99,16.55,16.7,1116900.0],["2011-09-12",16.34,17.5,16.03,17.39,1025900.0],["2011-09-13",17.46,17.98,16.98,17.45,975000.0],["2011-09-14",17.63,18.15,17.47,17.77,893300.0],["2011-09-15",18.07,18.88,17.65,18.51,1629900.0],["2011-09-16",18.44,18.59,17.71,17.87,903100.0],["2011-09-19",17.44,18.0,17.14,17.7,777500.0],["2011-09-20",17.85,18.38,17.35,17.72,1054500.0],["2011-09-21",17.85,18.19,16.78,16.78,933800.0],["2011-09-22",15.98,16.19,15.03,15.67,1556800.0],["2011-09-23",15.5,16.09,15.41,15.74,531300.0],["2011-09-26",15.95,15.95,15.22,15.91,932500.0],["2011-09-27",16.4,17.4,16.28,16.6,1449300.0],["2011-09-28",16.68,17.0,16.0,16.19,1215500.0],["2011-09-29",16.55,16.83,14.99,15.19,1843600.0],["2011-09-30",14.91,15.08,14.42,14.48,1642300.0],["2011-10-03",14.35,14.45,13.55,13.57,1860400.0],["2011-10-04",13.28,14.46,12.57,14.41,2006500.0],["2011-10-05",14.71,16.21,14.71,15.96,2063100.0],["2011-10-06",15.86,16.44,15.24,16.34,2188400.0],["2011-10-07",16.61,16.89,15.67,15.9,1611200.0],["2011-10-10",16.4,17.3,16.06,16.88,1008900.0],["2011-10-11",16.69,17.26,16.4,17.07,902100.0],["2011-10-12",17.36,18.18,17.03,17.32,1270500.0],["2011-10-13",17.01,17.46,16.77,17.4,548000.0],["2011-10-14",17.77,17.8,16.95,17.38,594300.0],["2011-10-17",17.4,17.45,16.47,16.64,510400.0],["2011-10-18",16.65,16.74,15.9,16.06,1168300.0],["2011-10-19",16.04,16.37,15.6,15.7,848100.0],["2011-10-20",15.58,16.3,15.33,16.01,794600.0],["2011-10-21",16.29,16.83,16.0,16.8,888600.0],["2011-10-24",16.85,17.55,16.85,17.4,817100.0],["2011-10-25",17.18,17.54,16.8,17.34,714000.0],["2011-10-26",17.55,17.61,16.62,17.42,1032400.0],["2011-10-27",17.37,19.74,16.87,19.49,3072800.0],["2011-10-28",19.45,20.5,19.45,20.36,1355700.0],["2011-10-31",19.89,20.1,18.94,19.23,1708000.0],["2011-11-01",18.02,18.72,17.77,18.38,1458800.0],["2011-11-02",18.8,19.41,18.64,19.38,875900.0],["2011-11-03",19.38,19.58,18.86,19.43,893700.0],["2011-11-04",19.2,19.44,18.99,19.29,405200.0],["2011-11-07",19.19,19.9,19.11,19.51,575300.0],["2011-11-08",19.71,19.83,19.2,19.66,672500.0],["2011-11-09",18.87,19.18,18.5,18.62,574200.0],["2011-11-10",19.0,19.05,18.31,18.55,459000.0],["2011-11-11",18.9,19.45,18.72,19.1,425900.0],["2011-11-14",19.15,19.2,18.7,18.74,294100.0],["2011-11-15",18.62,19.35,18.54,19.24,355100.0],["2011-11-16",19.02,19.72,18.87,19.27,501000.0],["2011-11-17",19.21,19.61,18.98,19.1,617500.0],["2011-11-18",19.3,19.72,19.17,19.43,749500.0],["2011-11-21",18.89,18.95,18.17,18.74,654100.0],["2011-11-22",18.61,19.13,18.21,18.24,612000.0],["2011-11-23",18.07,18.18,17.42,17.61,678700.0],["2011-11-25",17.53,18.42,17.44,18.19,334000.0],["2011-11-28",18.93,19.09,18.61,18.85,482100.0],["2011-11-29",18.98,19.0,18.72,18.8,316600.0],["2011-11-30",19.2,19.71,19.13,19.41,683800.0],["2011-12-01",19.35,19.91,19.24,19.69,530600.0],["2011-12-02",19.94,19.96,19.16,19.27,892100.0],["2011-12-05",19.63,21.84,19.55,21.43,1990900.0],["2011-12-06",21.6,21.84,21.11,21.24,1097100.0],["2011-12-07",21.02,21.1,20.28,20.86,981300.0],["2011-12-08",20.66,20.8,20.26,20.32,698800.0],["2011-12-09",20.38,21.39,20.34,21.2,627600.0],["2011-12-12",20.77,21.01,20.42,20.68,406600.0],["2011-12-13",20.81,20.94,20.0,20.2,498300.0],["2011-12-14",20.03,20.21,19.27,19.36,649300.0],["2011-12-15",19.56,19.68,18.94,18.98,836900.0],["2011-12-16",19.35,20.38,19.17,20.17,1285200.0],["2011-12-19",20.21,20.48,19.62,19.66,618800.0],["2011-12-20",20.06,20.39,19.67,19.67,949200.0],["2011-12-21",19.6,19.61,18.57,19.04,1086100.0],["2011-12-22",19.08,19.4,18.87,18.97,457000.0],["2011-12-23",19.04,19.25,18.73,19.06,500100.0],["2011-12-27",19.02,19.61,19.0,19.22,682900.0],["2011-12-28",19.16,19.45,18.75,18.95,1132100.0],["2011-12-29",19.01,19.02,18.52,18.6,827500.0],["2011-12-30",18.55,18.62,17.95,18.33,840600.0],["2012-01-03",18.73,18.9,17.44,17.83,1949000.0],["2012-01-04",17.89,19.14,17.77,18.78,2643100.0],["2012-01-05",18.7,19.45,18.62,19.24,1052700.0],["2012-01-06",19.11,19.19,18.97,19.03,376600.0],["2012-01-09",19.11,20.56,19.06,20.23,1657500.0],["2012-01-10",20.57,20.63,20.13,20.25,633400.0],["2012-01-11",20.25,21.33,20.02,21.23,1293800.0],["2012-01-12",21.32,21.5,20.84,21.3,1448300.0],["2012-01-13",21.19,21.46,20.64,21.1,620700.0],["2012-01-17",21.37,21.5,20.33,20.91,1155100.0],["2012-01-18",20.89,21.04,20.53,20.85,540800.0],["2012-01-19",20.93,21.86,20.42,21.84,1248200.0],["2012-01-20",21.86,22.17,21.37,21.44,1064000.0],["2012-01-23",21.49,21.75,20.9,21.34,1078200.0],["2012-01-24",21.2,21.4,20.99,21.26,688200.0],["2012-01-25",21.2,21.36,20.59,21.15,858500.0],["2012-01-26",21.23,21.55,20.57,20.75,765300.0],["2012-01-27",20.63,21.05,20.52,20.85,621700.0],["2012-01-30",20.65,21.13,20.52,20.85,472500.0],["2012-01-31",20.95,21.04,20.29,20.71,736800.0],["2012-02-01",20.95,21.41,20.75,21.23,1081600.0],["2012-02-02",21.31,21.73,21.18,21.42,739300.0],["2012-02-03",21.72,22.52,21.49,22.22,2040900.0],["2012-02-06",22.09,22.46,22.07,22.19,537800.0],["2012-02-07",22.29,22.56,22.0,22.53,614600.0],["2012-02-08",22.58,23.05,21.63,21.89,972800.0],["2012-02-09",22.15,22.15,21.31,21.6,520300.0],["2012-02-10",21.3,21.49,21.02,21.22,429200.0],["2012-02-13",21.54,22.27,21.33,22.07,661200.0],["2012-02-14",22.01,24.57,22.01,24.53,3845800.0],["2012-02-15",24.66,25.0,23.78,23.84,1484900.0],["2012-02-16",23.8,24.17,23.09,23.73,1006600.0],["2012-02-17",23.74,24.11,23.61,23.75,817900.0],["2012-02-21",24.76,25.94,24.6,24.93,2829500.0],["2012-02-22",24.94,25.0,23.83,23.96,1319900.0],["2012-02-23",24.01,25.24,22.5,25.06,3110900.0],["2012-02-24",25.2,25.75,24.85,25.15,1844100.0],["2012-02-27",25.02,25.29,24.61,24.7,1374200.0],["2012-02-28",24.52,25.56,24.42,25.47,1771200.0],["2012-02-29",25.53,26.36,25.42,25.52,1954900.0],["2012-03-01",25.68,26.04,25.07,25.82,2225200.0],["2012-03-02",25.77,26.68,25.7,26.43,1323800.0],["2012-03-05",26.35,26.47,25.53,26.23,1242400.0],["2012-03-06",25.82,25.82,24.67,24.93,968700.0],["2012-03-07",25.11,25.92,24.96,25.54,752700.0],["2012-03-08",25.77,26.0,25.46,25.82,447500.0],["2012-03-09",25.85,26.1,25.76,25.92,449200.0],["2012-03-12",25.83,26.28,25.6,25.71,857300.0],["2012-03-13",25.96,26.2,25.4,25.98,1019000.0],["2012-03-14",25.89,26.05,25.25,25.7,749200.0],["2012-03-15",25.72,26.21,25.63,26.15,802700.0],["2012-03-16",26.07,26.13,25.5,25.86,776300.0],["2012-03-19",25.85,26.44,25.85,26.27,661400.0],["2012-03-20",26.2,26.3,25.42,25.93,800800.0],["2012-03-21",25.94,26.48,25.86,26.3,790000.0],["2012-03-22",26.07,26.07,25.62,25.83,703400.0],["2012-03-23",25.92,25.94,25.12,25.78,1668100.0],["2012-03-26",26.18,26.24,24.96,25.14,1731800.0],["2012-03-27",25.12,25.39,24.75,24.9,1186800.0],["2012-03-28",24.87,24.96,24.5,24.7,898200.0],["2012-03-29",24.46,25.13,24.22,24.86,1103400.0],["2012-03-30",25.09,25.19,24.37,24.44,874800.0],["2012-04-02",24.47,25.11,24.39,24.72,1433600.0],["2012-04-03",24.98,25.01,24.31,24.66,1218100.0],["2012-04-04",24.45,24.54,23.46,23.8,1410300.0],["2012-04-05",23.74,24.1,23.44,23.58,1037100.0],["2012-04-09",23.12,23.54,23.08,23.28,576000.0],["2012-04-10",23.36,23.39,22.08,22.27,2290800.0],["2012-04-11",22.48,22.6,22.15,22.2,905200.0],["2012-04-12",22.27,23.2,22.22,23.04,1196200.0],["2012-04-13",22.98,23.09,22.78,23.0,856400.0],["2012-04-16",23.19,23.19,22.64,22.93,1144900.0],["2012-04-17",23.02,23.19,22.79,22.82,1381000.0],["2012-04-18",22.75,23.0,22.49,22.76,1436700.0],["2012-04-19",22.81,23.28,22.63,22.87,652400.0],["2012-04-20",23.05,23.35,22.71,23.12,1028800.0],["2012-04-23",22.91,23.05,22.44,22.83,1052000.0],["2012-04-24",22.71,23.59,22.4,23.57,2600100.0],["2012-04-25",23.68,24.41,23.56,24.38,1646600.0],["2012-04-26",24.41,24.7,23.86,24.65,1511200.0],["2012-04-27",24.65,24.73,22.91,24.44,3187900.0],["2012-04-30",24.32,24.65,23.84,23.97,1122900.0],["2012-05-01",24.01,25.34,23.94,25.03,1803000.0],["2012-05-02",24.89,25.11,24.69,24.88,799600.0],["2012-05-03",24.95,25.0,24.17,24.51,700000.0],["2012-05-04",24.36,24.59,23.73,23.91,1270200.0],["2012-05-07",24.07,24.81,23.88,24.7,1616900.0],["2012-05-08",24.54,25.14,24.36,24.67,1897700.0],["2012-05-09",24.3,24.66,23.91,24.46,1627600.0],["2012-05-10",24.71,24.71,23.7,23.82,1100000.0],["2012-05-11",23.73,23.92,23.26,23.45,1027500.0],["2012-05-14",23.18,23.22,22.6,22.9,1216200.0],["2012-05-15",22.86,23.06,22.26,22.33,1065300.0],["2012-05-16",22.42,22.5,21.45,21.78,1933900.0],["2012-05-17",21.92,22.01,20.93,21.04,1232200.0],["2012-05-18",21.04,21.32,20.71,20.94,1043700.0],["2012-05-21",21.01,21.7,20.78,21.46,704100.0],["2012-05-22",21.49,22.33,21.3,22.06,1207100.0],["2012-05-23",21.82,21.95,21.37,21.69,1077700.0],["2012-05-24",21.55,22.0,21.36,21.47,587200.0],["2012-05-25",21.48,21.58,21.02,21.45,572700.0],["2012-05-29",21.76,22.06,21.35,21.97,1104400.0],["2012-05-30",22.05,22.05,21.33,21.52,590300.0],["2012-05-31",21.47,21.48,20.71,21.24,874300.0],["2012-06-01",20.93,20.98,20.02,20.1,936500.0],["2012-06-04",20.24,20.28,18.29,19.19,3428200.0],["2012-06-05",19.07,19.77,18.97,19.62,1644200.0],["2012-06-06",19.77,20.0,19.38,19.95,1248200.0],["2012-06-07",20.25,20.38,19.55,19.85,1299800.0],["2012-06-08",19.68,21.27,19.42,21.25,1754100.0],["2012-06-11",21.47,21.92,20.68,20.85,1640000.0],["2012-06-12",21.05,21.74,20.86,21.74,1499300.0],["2012-06-13",21.62,21.85,21.05,21.07,1502500.0],["2012-06-14",21.18,22.62,20.84,22.6,1884300.0],["2012-06-15",22.57,23.07,22.12,23.03,2052800.0],["2012-06-18",22.82,23.28,22.21,22.86,1188100.0],["2012-06-19",23.01,23.64,23.01,23.32,1116600.0],["2012-06-20",23.42,23.8,23.05,23.44,794900.0],["2012-06-21",23.46,23.79,22.56,22.56,1405100.0],["2012-06-22",22.72,23.51,22.6,23.39,754300.0],["2012-06-25",23.01,23.17,22.51,22.9,1118700.0],["2012-06-26",22.84,23.51,22.84,23.34,909300.0],["2012-06-27",23.65,23.93,23.32,23.72,1190300.0],["2012-06-28",23.5,24.09,23.35,23.72,847800.0],["2012-06-29",24.24,24.32,23.91,24.03,969500.0],["2012-07-02",24.39,25.12,23.62,23.89,1636000.0],["2012-07-03",23.9,24.63,23.72,24.27,833400.0],["2012-07-05",24.38,24.73,23.8,24.01,765000.0],["2012-07-06",23.77,24.02,23.21,23.35,724400.0],["2012-07-09",23.27,23.55,22.93,23.05,928600.0],["2012-07-10",23.21,23.26,22.67,23.09,843200.0],["2012-07-11",23.13,23.36,22.69,22.9,440900.0],["2012-07-12",22.76,22.9,22.33,22.58,1148700.0],["2012-07-13",22.67,23.01,22.47,22.8,1238500.0],["2012-07-16",22.84,24.5,22.7,24.12,2354600.0],["2012-07-17",24.29,25.99,24.29,25.34,3690500.0],["2012-07-18",25.34,25.43,24.47,24.7,1713900.0],["2012-07-19",24.79,24.96,24.35,24.42,1372400.0],["2012-07-20",23.88,24.65,23.06,24.02,2412800.0],["2012-07-23",23.71,24.01,22.55,23.39,1879600.0],["2012-07-24",23.47,23.92,22.8,23.05,1060000.0],["2012-07-25",23.22,23.77,22.89,23.54,1127800.0],["2012-07-26",23.92,23.95,22.05,22.46,3304000.0],["2012-07-27",22.2,22.93,22.02,22.76,1463400.0],["2012-07-30",22.65,22.93,22.02,22.28,1221500.0],["2012-07-31",22.14,22.49,21.93,22.16,948300.0],["2012-08-01",22.08,22.26,21.68,22.02,907400.0],["2012-08-02",22.0,22.32,21.33,21.49,1054600.0],["2012-08-03",21.87,22.3,21.64,21.99,678300.0],["2012-08-06",22.07,22.12,21.11,21.27,1388600.0],["2012-08-07",21.46,21.92,21.31,21.78,1294900.0],["2012-08-08",21.75,22.04,21.6,21.67,735300.0],["2012-08-09",21.57,21.73,21.18,21.3,688400.0],["2012-08-10",21.25,21.65,21.0,21.08,799400.0],["2012-08-13",21.04,21.18,20.26,20.82,1348000.0],["2012-08-14",20.86,21.06,20.6,20.88,1503200.0],["2012-08-15",20.81,21.27,20.75,21.25,773900.0],["2012-08-16",21.21,21.38,20.99,21.07,1271100.0],["2012-08-17",21.16,21.84,21.08,21.67,936400.0],["2012-08-20",21.67,21.72,21.1,21.36,763400.0],["2012-08-21",21.45,21.99,21.4,21.52,801500.0],["2012-08-22",21.43,21.52,20.91,21.08,832600.0],["2012-08-23",21.11,21.3,20.71,20.82,1387300.0],["2012-08-24",20.8,20.96,20.63,20.76,659800.0],["2012-08-27",20.86,20.86,20.33,20.41,1004100.0],["2012-08-28",20.43,20.91,20.1,20.87,1606500.0],["2012-08-29",20.85,20.91,20.28,20.65,871200.0],["2012-08-30",20.49,20.58,20.25,20.45,490000.0],["2012-08-31",20.64,20.64,20.17,20.21,804400.0],["2012-09-04",20.2,20.25,20.0,20.19,1212000.0],["2012-09-05",20.12,20.21,19.58,19.58,1381000.0],["2012-09-06",19.67,20.0,19.67,19.81,762100.0],["2012-09-07",19.83,20.36,19.83,20.29,922900.0],["2012-09-10",20.28,20.44,19.9,19.91,501400.0],["2012-09-11",19.98,20.12,19.72,19.85,687200.0],["2012-09-12",19.82,19.98,19.28,19.7,1062500.0],["2012-09-13",19.66,20.43,19.48,20.41,953700.0],["2012-09-14",20.41,20.8,19.81,19.94,1606700.0],["2012-09-17",19.86,19.98,19.61,19.96,706300.0],["2012-09-18",19.96,20.04,19.78,19.99,850100.0],["2012-09-19",20.1,20.95,20.07,20.82,1733400.0],["2012-09-20",20.8,20.86,20.48,20.69,845900.0],["2012-09-21",20.75,20.83,20.45,20.52,530400.0],["2012-09-24",20.4,20.5,19.75,19.89,1089300.0],["2012-09-25",19.84,20.02,19.43,19.52,709400.0],["2012-09-26",19.43,19.49,18.85,19.21,922700.0],["2012-09-27",20.48,20.48,19.69,20.01,1481400.0],["2012-09-28",19.91,20.14,19.79,19.91,970700.0],["2012-10-01",20.06,20.56,19.93,20.51,1196500.0],["2012-10-02",20.51,20.63,20.31,20.44,681100.0],["2012-10-03",20.41,20.55,20.07,20.47,642400.0],["2012-10-04",20.64,21.23,20.48,21.11,972000.0],["2012-10-05",21.16,21.34,20.75,20.78,356800.0],["2012-10-08",20.65,20.7,20.27,20.44,469400.0],["2012-10-09",20.49,20.6,20.1,20.23,454400.0],["2012-10-10",20.46,20.7,20.19,20.24,645000.0],["2012-10-11",20.34,21.77,20.27,21.54,2319600.0],["2012-10-12",21.43,22.05,21.41,21.85,1639400.0],["2012-10-15",21.95,22.3,21.72,22.3,841100.0],["2012-10-16",22.3,22.46,22.05,22.14,643300.0],["2012-10-17",21.66,22.2,21.34,21.93,595400.0],["2012-10-18",21.93,22.22,21.71,22.08,345900.0],["2012-10-19",22.0,22.12,21.28,21.55,722700.0],["2012-10-22",21.57,21.74,21.23,21.55,259900.0],["2012-10-23",21.5,21.56,20.86,21.5,533900.0],["2012-10-24",21.66,21.74,21.36,21.71,1060800.0],["2012-10-25",22.69,23.82,22.26,22.51,2321900.0],["2012-10-26",22.56,22.84,22.21,22.39,659700.0],["2012-10-31",22.43,22.62,22.05,22.59,609800.0],["2012-11-01",22.82,23.08,22.53,22.69,813200.0],["2012-11-02",22.84,22.93,22.16,22.26,404200.0],["2012-11-05",22.33,22.42,21.88,22.01,735600.0],["2012-11-06",22.17,22.6,22.04,22.42,441000.0],["2012-11-07",22.18,22.51,21.87,22.15,795300.0],["2012-11-08",22.24,22.54,22.23,22.28,725500.0],["2012-11-09",22.14,22.79,22.04,22.7,683700.0],["2012-11-12",22.85,23.29,22.63,23.2,885000.0],["2012-11-13",23.02,23.08,22.37,22.45,915200.0],["2012-11-14",22.55,22.61,21.68,21.81,501600.0],["2012-11-15",21.83,22.06,21.36,21.77,773500.0],["2012-11-16",21.8,22.09,21.6,22.02,724200.0],["2012-11-19",22.2,22.42,21.78,21.98,871300.0],["2012-11-20",21.95,22.13,21.41,21.46,721500.0],["2012-11-21",21.49,21.71,21.23,21.44,470100.0],["2012-11-23",21.61,21.67,21.06,21.26,557800.0],["2012-11-26",21.18,21.91,21.11,21.91,564600.0],["2012-11-27",21.87,22.05,21.48,21.6,764400.0],["2012-11-28",21.46,21.57,21.31,21.45,520200.0],["2012-11-29",21.54,22.05,21.54,21.67,387300.0],["2012-11-30",21.66,21.96,21.54,21.65,567500.0],["2012-12-03",21.77,21.8,21.19,21.31,595100.0],["2012-12-04",21.29,21.31,20.52,21.03,636500.0],["2012-12-05",21.07,21.11,20.49,20.81,566900.0],["2012-12-06",20.75,21.48,20.69,21.17,345500.0],["2012-12-07",21.28,21.35,20.85,21.15,306000.0],["2012-12-10",21.07,21.42,20.95,21.0,313700.0],["2012-12-11",21.16,21.16,20.84,21.05,550700.0],["2012-12-12",21.11,21.49,20.96,21.43,401700.0],["2012-12-13",21.45,21.74,21.34,21.66,382200.0],["2012-12-14",21.65,21.96,21.48,21.71,618300.0],["2012-12-17",21.77,21.83,21.37,21.45,378400.0],["2012-12-18",21.5,21.78,21.21,21.62,438200.0],["2012-12-19",21.55,22.13,21.55,22.12,533900.0],["2012-12-20",22.09,22.13,21.86,22.03,505700.0],["2012-12-21",21.7,22.03,21.3,22.0,619100.0],["2012-12-24",21.9,21.94,21.54,21.75,290000.0],["2012-12-26",21.71,22.36,21.64,22.09,506600.0],["2012-12-27",22.01,22.12,21.4,21.59,618300.0],["2012-12-28",21.59,21.94,21.55,21.76,925400.0],["2012-12-31",21.87,22.5,21.84,22.48,931000.0],["2013-01-02",22.89,23.1,22.39,22.67,1147200.0],["2013-01-03",22.76,23.17,22.66,22.8,634500.0],["2013-01-04",22.83,22.93,22.56,22.84,750600.0],["2013-01-07",22.76,24.17,22.76,24.08,2966400.0],["2013-01-08",24.21,24.96,23.87,24.42,2528100.0],["2013-01-09",24.41,24.88,24.0,24.12,1769600.0],["2013-01-10",24.35,24.83,24.26,24.52,1073700.0],["2013-01-11",24.62,24.77,23.84,23.99,1065300.0],["2013-01-14",24.03,24.19,23.81,23.88,591900.0],["2013-01-15",23.7,24.31,23.7,23.81,617600.0],["2013-01-16",23.71,23.83,23.59,23.64,479000.0],["2013-01-17",23.72,23.89,23.52,23.7,664800.0],["2013-01-18",23.76,23.79,23.1,23.38,1101000.0],["2013-01-22",23.52,23.78,23.4,23.78,486500.0],["2013-01-23",23.82,24.18,23.52,24.02,833600.0],["2013-01-24",23.97,24.15,23.52,23.66,1037900.0],["2013-01-25",23.81,24.28,23.26,23.44,1377100.0],["2013-01-28",23.5,23.74,23.48,23.66,524100.0],["2013-01-29",23.66,23.78,23.53,23.76,477800.0],["2013-01-30",23.75,23.9,23.55,23.63,353900.0],["2013-01-31",23.59,23.88,23.42,23.63,826400.0],["2013-02-01",23.83,24.55,23.7,24.55,1315500.0],["2013-02-04",24.48,24.52,23.8,24.02,828700.0],["2013-02-05",24.02,24.48,23.85,24.23,1003900.0],["2013-02-06",24.21,24.29,24.11,24.14,821100.0],["2013-02-07",24.09,24.2,23.78,24.15,812800.0],["2013-02-08",24.21,25.25,24.01,25.04,1747200.0],["2013-02-11",25.13,25.58,24.79,25.36,979800.0],["2013-02-12",25.31,26.18,25.3,25.8,1319800.0],["2013-02-13",25.78,25.84,25.54,25.58,1100000.0],["2013-02-14",25.6,25.78,25.44,25.62,920400.0],["2013-02-15",25.67,25.92,25.67,25.87,867300.0],["2013-02-19",25.82,26.17,25.6,26.02,1195900.0],["2013-02-20",26.0,26.39,25.16,25.19,1607200.0],["2013-02-21",26.48,26.73,25.65,26.27,2120400.0],["2013-02-22",25.9,26.13,25.62,26.02,1015800.0],["2013-02-25",26.01,26.25,25.27,25.3,947800.0],["2013-02-26",25.27,25.51,25.03,25.39,912400.0],["2013-02-27",25.36,25.77,25.14,25.4,746300.0],["2013-02-28",25.41,26.0,25.37,25.7,911900.0],["2013-03-01",25.62,25.95,25.35,25.95,850500.0],["2013-03-04",25.81,26.25,25.8,26.19,731000.0],["2013-03-05",26.26,26.35,25.78,25.82,707100.0],["2013-03-06",25.84,25.91,25.51,25.55,515700.0],["2013-03-07",25.52,25.81,25.36,25.44,679700.0],["2013-03-08",25.53,25.73,25.34,25.62,525600.0],["2013-03-11",25.62,26.09,25.51,25.61,443000.0],["2013-03-12",25.6,25.6,25.13,25.41,476900.0],["2013-03-13",25.5,25.96,25.4,25.87,398300.0],["2013-03-14",25.9,26.31,25.9,26.18,469700.0],["2013-03-15",26.18,26.67,26.05,26.45,784700.0],["2013-03-18",26.35,26.86,26.01,26.8,673400.0],["2013-03-19",26.76,26.81,26.0,26.36,1056600.0],["2013-03-20",26.45,26.83,26.39,26.69,428400.0],["2013-03-21",26.7,26.79,26.26,26.37,368800.0],["2013-03-22",26.37,26.45,26.0,26.07,386000.0],["2013-03-25",26.06,26.43,26.0,26.37,385000.0],["2013-03-26",26.46,26.82,26.19,26.8,371700.0],["2013-03-27",26.6,26.75,26.2,26.72,493900.0],["2013-03-28",26.75,27.15,26.55,26.73,447900.0],["2013-04-01",26.75,26.8,25.76,26.0,808400.0],["2013-04-02",26.09,26.48,25.95,26.38,589900.0],["2013-04-03",26.42,26.42,25.87,26.0,586200.0],["2013-04-04",25.96,26.35,25.9,26.33,564100.0],["2013-04-05",26.01,26.39,25.91,26.38,397400.0],["2013-04-08",26.34,27.23,26.31,26.95,833400.0],["2013-04-09",26.92,27.52,26.9,27.31,660500.0],["2013-04-10",27.31,27.97,27.19,27.83,649800.0],["2013-04-11",27.82,27.9,27.5,27.66,508200.0],["2013-04-12",27.5,27.69,27.34,27.57,516500.0],["2013-04-15",27.33,27.51,27.1,27.17,727100.0],["2013-04-16",27.29,27.33,26.79,27.02,607500.0],["2013-04-17",26.76,27.5,26.68,27.34,615700.0],["2013-04-18",27.33,27.85,27.22,27.49,646800.0],["2013-04-19",27.49,27.9,27.28,27.33,728700.0],["2013-04-22",27.43,27.46,26.68,27.38,687500.0],["2013-04-23",27.55,27.98,27.37,27.73,686000.0],["2013-04-24",27.81,27.95,26.51,26.94,1038800.0],["2013-04-25",27.07,27.25,25.74,26.22,2341700.0],["2013-04-26",26.2,26.23,25.46,25.5,928000.0],["2013-04-29",25.64,25.96,25.04,25.53,1446400.0],["2013-04-30",25.49,25.76,25.0,25.53,1108500.0],["2013-05-01",25.45,26.12,25.41,26.09,821400.0],["2013-05-02",26.23,27.59,26.23,27.48,1374200.0],["2013-05-03",27.71,28.52,27.68,27.82,1644600.0],["2013-05-06",27.91,28.39,27.74,27.8,765000.0],["2013-05-07",27.83,28.0,27.51,27.9,615000.0],["2013-05-08",27.94,28.0,27.74,27.9,338400.0],["2013-05-09",27.88,27.9,27.62,27.8,300900.0],["2013-05-10",27.69,28.25,27.62,28.07,625500.0],["2013-05-13",28.05,28.46,28.0,28.42,497200.0],["2013-05-14",28.5,28.73,28.25,28.42,708000.0],["2013-05-15",28.41,28.45,28.01,28.15,535100.0],["2013-05-16",28.17,28.36,27.97,28.01,431200.0],["2013-05-17",28.09,28.32,27.75,28.21,670900.0],["2013-05-20",28.27,28.99,28.2,28.74,722900.0],["2013-05-21",28.78,28.95,28.49,28.65,688200.0],["2013-05-22",28.49,28.99,27.68,28.02,517500.0],["2013-05-23",27.73,27.83,26.67,27.74,727500.0],["2013-05-24",27.53,27.67,27.18,27.64,389800.0],["2013-05-28",27.79,27.99,27.43,27.65,524400.0],["2013-05-29",27.62,27.62,26.79,27.25,696400.0],["2013-05-30",27.29,27.29,26.92,27.06,417500.0],["2013-05-31",26.97,27.09,25.91,25.91,1016100.0],["2013-06-03",26.0,26.26,25.62,25.91,969500.0],["2013-06-04",25.9,26.89,25.85,26.78,858900.0],["2013-06-05",26.71,26.86,26.22,26.55,636800.0],["2013-06-06",26.52,27.0,26.42,26.53,777600.0],["2013-06-07",26.84,27.25,26.36,26.71,694700.0],["2013-06-10",27.05,27.55,26.93,27.49,925200.0],["2013-06-11",27.37,27.44,26.84,26.87,552100.0],["2013-06-12",26.97,27.05,26.15,26.28,346700.0],["2013-06-13",26.27,26.28,25.17,25.75,848100.0],["2013-06-14",25.72,25.8,25.37,25.6,546100.0],["2013-06-17",25.76,25.85,25.34,25.39,475200.0],["2013-06-18",25.51,25.55,24.92,25.12,690700.0],["2013-06-19",25.19,25.73,25.02,25.69,1106600.0],["2013-06-20",25.4,25.59,24.7,24.88,962200.0],["2013-06-21",24.95,25.08,24.15,24.68,688000.0],["2013-06-24",24.36,24.43,23.5,23.8,1293100.0],["2013-06-25",23.98,24.99,23.96,24.33,1008600.0],["2013-06-26",24.51,24.75,24.07,24.29,315900.0],["2013-06-27",24.41,24.84,24.41,24.83,1047000.0],["2013-06-28",24.77,25.44,24.75,24.86,1312700.0],["2013-07-01",25.0,25.51,24.95,25.03,661000.0],["2013-07-02",25.07,25.16,24.5,24.7,846600.0],["2013-07-03",24.5,24.91,24.41,24.78,517800.0],["2013-07-05",25.05,25.26,24.81,25.16,766400.0],["2013-07-08",25.29,25.3,24.96,25.08,598000.0],["2013-07-09",25.2,25.27,24.84,25.0,420200.0],["2013-07-10",24.97,25.22,24.87,25.17,853900.0],["2013-07-11",25.5,25.58,24.98,25.16,951200.0],["2013-07-12",25.02,25.43,24.87,24.96,663400.0],["2013-07-15",25.1,26.69,25.1,26.42,1364100.0],["2013-07-16",26.49,26.5,25.77,25.83,784800.0],["2013-07-17",25.86,25.94,25.29,25.39,480400.0],["2013-07-18",25.4,25.62,25.18,25.25,409600.0],["2013-07-19",25.13,25.3,25.0,25.11,459000.0],["2013-07-22",25.08,25.24,24.99,25.05,367100.0],["2013-07-23",25.12,25.35,24.96,25.22,616200.0],["2013-07-24",25.3,25.48,25.0,25.1,839600.0],["2013-07-25",26.9,27.09,25.55,25.6,3231300.0],["2013-07-26",25.28,25.9,25.0,25.77,1013100.0],["2013-07-29",25.87,26.14,25.58,25.62,398100.0],["2013-07-30",25.77,25.89,25.22,25.49,361800.0],["2013-07-31",25.45,25.45,25.0,25.18,318600.0],["2013-08-01",25.35,25.88,25.2,25.84,758100.0],["2013-08-02",25.95,26.0,25.4,25.48,585600.0],["2013-08-05",25.45,25.6,25.11,25.26,826800.0],["2013-08-06",25.55,25.72,25.17,25.66,438200.0],["2013-08-07",25.57,26.03,25.5,25.74,509700.0],["2013-08-08",25.77,27.0,25.77,26.99,1254700.0],["2013-08-09",26.98,27.24,26.52,26.73,730200.0],["2013-08-12",26.54,26.89,26.43,26.65,338000.0],["2013-08-13",26.63,27.33,26.53,27.0,547600.0],["2013-08-14",26.88,27.35,26.7,26.93,494400.0],["2013-08-15",26.63,26.84,26.42,26.79,499200.0],["2013-08-16",26.75,26.88,26.14,26.14,701100.0],["2013-08-19",26.07,26.6,26.02,26.06,329000.0],["2013-08-20",26.06,27.01,26.01,27.0,504500.0],["2013-08-21",26.85,27.32,26.8,27.07,629900.0],["2013-08-22",27.07,28.08,27.05,27.89,493500.0],["2013-08-23",27.85,27.96,27.59,27.72,417900.0],["2013-08-26",27.69,27.72,27.19,27.41,374300.0],["2013-08-27",27.15,27.46,26.72,26.87,572000.0],["2013-08-28",26.83,27.08,26.71,26.83,234300.0],["2013-08-29",26.75,27.5,26.75,27.08,304600.0],["2013-08-30",27.14,27.45,27.14,27.44,451000.0],["2013-09-03",27.56,28.48,27.34,27.81,556600.0],["2013-09-04",27.71,28.25,27.6,27.64,398700.0],["2013-09-05",27.58,28.28,27.5,28.14,262300.0],["2013-09-06",28.15,28.36,27.75,28.29,464300.0],["2013-09-09",28.38,29.06,28.31,28.9,472300.0],["2013-09-10",29.03,29.29,28.65,28.93,351600.0],["2013-09-11",28.95,29.15,28.69,28.99,297100.0],["2013-09-12",28.88,29.37,28.79,28.93,539300.0],["2013-09-13",29.11,29.19,28.8,28.95,236300.0],["2013-09-16",29.3,29.3,28.56,28.63,489600.0],["2013-09-17",28.74,29.37,28.53,29.3,345900.0],["2013-09-18",29.18,29.62,29.06,29.5,252900.0],["2013-09-19",29.43,29.61,29.26,29.37,335700.0],["2013-09-20",29.36,29.41,28.94,29.05,390800.0],["2013-09-23",28.92,29.38,28.65,29.18,386900.0],["2013-09-24",29.18,29.45,28.96,29.13,218400.0],["2013-09-25",28.98,29.24,28.8,28.97,239000.0],["2013-09-26",29.0,29.41,28.88,29.21,430900.0],["2013-09-27",29.3,30.27,29.09,30.09,740500.0],["2013-09-30",29.93,30.34,29.85,30.24,652400.0],["2013-10-01",30.15,30.22,29.57,29.7,776900.0],["2013-10-02",29.5,29.5,27.95,28.4,1397200.0],["2013-10-03",28.08,28.27,25.88,25.96,2906900.0],["2013-10-04",25.95,27.39,25.94,27.0,1737000.0],["2013-10-07",26.99,27.48,26.21,26.35,1238500.0],["2013-10-08",26.35,26.47,25.99,26.02,1234000.0],["2013-10-09",26.08,26.14,25.28,25.84,889100.0],["2013-10-10",26.08,26.7,26.01,26.65,848900.0],["2013-10-11",26.67,26.85,26.31,26.46,1004400.0],["2013-10-14",26.31,26.85,26.15,26.85,389600.0],["2013-10-15",26.56,26.82,26.28,26.39,793700.0],["2013-10-16",26.5,26.84,26.48,26.7,614800.0],["2013-10-17",26.69,26.84,26.39,26.66,526400.0],["2013-10-18",26.78,26.85,26.39,26.52,828200.0],["2013-10-21",26.53,27.19,26.53,27.16,924400.0],["2013-10-22",27.16,27.74,27.02,27.73,555600.0],["2013-10-23",27.72,27.74,27.11,27.55,662000.0],["2013-10-24",28.48,29.67,27.92,28.94,1698100.0],["2013-10-25",28.91,28.91,28.24,28.78,756100.0],["2013-10-28",28.78,29.1,28.55,29.09,547000.0],["2013-10-29",29.01,29.61,29.0,29.56,765000.0],["2013-10-30",29.64,29.72,28.93,29.0,535600.0],["2013-10-31",28.9,29.48,28.74,29.15,446600.0],["2013-11-01",29.22,29.43,29.08,29.17,443900.0],["2013-11-04",29.31,29.32,29.01,29.18,245300.0],["2013-11-05",29.06,29.77,28.99,29.68,544600.0],["2013-11-06",29.65,30.04,29.65,29.87,752600.0],["2013-11-07",29.82,29.96,29.2,29.28,647500.0],["2013-11-08",29.21,29.52,29.18,29.39,293800.0],["2013-11-11",29.31,29.6,28.76,29.55,287100.0],["2013-11-12",29.54,29.79,29.39,29.65,263700.0],["2013-11-13",29.58,30.35,29.02,30.22,480000.0],["2013-11-14",30.21,30.78,30.13,30.5,444700.0],["2013-11-15",30.56,31.21,30.36,30.69,859500.0],["2013-11-18",30.7,30.87,30.19,30.26,339200.0],["2013-11-19",30.36,30.73,29.74,29.75,679700.0],["2013-11-20",29.82,29.99,29.57,29.77,338500.0],["2013-11-21",29.77,30.11,29.64,29.97,414600.0],["2013-11-22",29.89,30.53,29.86,30.5,371100.0],["2013-11-25",30.52,31.23,30.41,30.7,445000.0],["2013-11-26",30.7,30.99,30.64,30.79,450800.0],["2013-11-27",30.77,30.84,30.1,30.56,496200.0],["2013-11-29",30.58,30.84,30.41,30.83,253100.0],["2013-12-02",30.46,31.0,29.87,29.96,443600.0],["2013-12-03",29.47,29.47,28.26,28.94,963500.0],["2013-12-04",28.79,29.22,28.52,29.04,619800.0],["2013-12-05",28.91,29.16,28.74,29.09,371000.0],["2013-12-06",29.25,29.25,28.73,29.05,154400.0],["2013-12-09",29.14,29.14,28.3,28.42,410900.0],["2013-12-10",28.59,28.94,28.44,28.88,368800.0],["2013-12-11",28.95,28.95,28.3,28.33,303200.0],["2013-12-12",28.3,28.84,28.08,28.5,379100.0],["2013-12-13",28.58,28.73,28.33,28.48,247100.0],["2013-12-16",28.54,28.85,28.32,28.51,301300.0],["2013-12-17",28.64,28.76,28.36,28.61,236700.0],["2013-12-18",28.9,29.84,28.61,29.34,709300.0],["2013-12-19",29.7,29.7,28.9,29.0,313200.0],["2013-12-20",28.99,29.15,28.89,28.97,297500.0],["2013-12-23",29.16,29.16,28.76,28.9,236100.0],["2013-12-24",28.96,29.0,28.82,28.91,167800.0],["2013-12-26",29.02,29.14,28.78,28.87,218600.0],["2013-12-27",28.97,29.08,28.66,28.75,286500.0],["2013-12-30",28.79,29.23,28.64,29.22,492600.0],["2013-12-31",29.32,29.73,29.24,29.48,351700.0],["2014-01-02",29.34,29.43,28.99,29.13,321100.0],["2014-01-03",29.4,29.56,29.21,29.28,723500.0],["2014-01-06",29.44,29.45,28.62,28.63,284300.0],["2014-01-07",28.63,28.74,28.19,28.48,235400.0],["2014-01-08",28.42,28.64,28.14,28.56,385100.0],["2014-01-09",28.82,28.99,28.14,28.38,519700.0],["2014-01-10",28.41,28.71,28.35,28.57,313300.0],["2014-01-13",28.6,28.77,27.84,27.97,528700.0],["2014-01-14",28.06,28.28,27.7,27.85,379700.0],["2014-01-15",27.92,28.34,27.58,27.6,365700.0],["2014-01-16",27.64,28.31,27.6,28.19,440600.0],["2014-01-17",28.23,28.43,27.97,27.98,213600.0],["2014-01-21",27.9,27.95,27.58,27.73,377800.0],["2014-01-22",27.78,28.02,27.46,27.83,357100.0],["2014-01-23",27.73,27.8,27.38,27.48,274800.0],["2014-01-24",27.2,27.6,27.13,27.4,414900.0],["2014-01-27",27.53,27.58,26.85,27.13,306300.0],["2014-01-28",27.19,27.39,26.97,27.3,262900.0],["2014-01-29",27.0,27.27,26.72,26.88,298900.0],["2014-01-30",27.17,27.66,27.01,27.36,687100.0],["2014-01-31",27.05,27.71,26.89,27.69,335600.0],["2014-02-03",27.65,27.72,26.16,26.19,602100.0],["2014-02-04",26.37,26.65,26.05,26.26,584400.0],["2014-02-05",26.15,26.32,25.51,26.18,589900.0],["2014-02-06",26.27,26.95,26.27,26.89,322900.0],["2014-02-07",26.91,27.06,26.5,26.52,411700.0],["2014-02-10",26.6,26.8,26.4,26.59,831900.0],["2014-02-11",26.74,26.74,26.32,26.35,456800.0],["2014-02-12",26.34,26.42,26.17,26.21,265900.0],["2014-02-13",26.14,26.36,26.01,26.11,282100.0],["2014-02-14",26.02,26.09,25.69,25.97,587000.0],["2014-02-18",26.0,26.12,25.88,26.0,671100.0],["2014-02-19",25.97,26.62,25.95,26.59,773600.0],["2014-02-20",28.0,28.03,26.8,27.02,2654800.0],["2014-02-21",27.1,27.59,27.03,27.19,835800.0],["2014-02-24",27.23,27.25,26.92,27.06,583300.0],["2014-02-25",26.98,27.23,26.83,26.92,451400.0],["2014-02-26",26.91,27.06,26.46,26.68,369500.0],["2014-02-27",26.61,27.03,26.25,26.93,309000.0],["2014-02-28",26.92,27.16,26.68,26.75,545700.0],["2014-03-03",26.54,26.64,25.98,26.02,628200.0],["2014-03-04",26.29,26.5,25.97,26.48,438600.0],["2014-03-05",26.58,27.41,26.39,27.35,619600.0],["2014-03-06",27.28,27.57,27.03,27.25,413200.0],["2014-03-07",27.33,27.83,27.19,27.82,377600.0],["2014-03-10",27.85,28.5,27.72,28.46,622900.0],["2014-03-11",28.52,28.84,28.17,28.32,525000.0],["2014-03-12",28.2,28.31,27.28,28.02,712700.0],["2014-03-13",28.04,28.4,27.48,27.71,396100.0],["2014-03-14",27.63,27.86,27.55,27.74,427600.0],["2014-03-17",27.9,28.27,27.86,28.24,332900.0],["2014-03-18",28.22,28.53,27.67,27.74,486300.0],["2014-03-19",27.84,28.14,27.71,27.79,253200.0],["2014-03-20",28.0,28.36,27.66,27.76,514000.0],["2014-03-21",27.95,27.99,27.27,27.35,431000.0],["2014-03-24",27.37,27.44,26.45,26.86,389800.0],["2014-03-25",27.05,27.1,26.45,26.69,360700.0],["2014-03-26",26.79,26.86,26.28,26.55,382700.0],["2014-03-27",26.47,26.63,26.3,26.42,326100.0],["2014-03-28",26.48,26.64,26.27,26.32,475800.0],["2014-03-31",26.63,27.46,26.37,27.33,648400.0],["2014-04-01",27.29,27.9,27.16,27.88,379900.0],["2014-04-02",27.95,28.4,27.76,28.06,533600.0],["2014-04-03",28.04,28.53,27.97,28.14,353400.0],["2014-04-04",28.38,28.79,27.89,28.12,685100.0],["2014-04-07",28.02,28.15,27.36,27.67,587700.0],["2014-04-08",28.09,28.09,27.15,27.47,1091200.0],["2014-04-09",27.73,28.66,27.64,28.51,646100.0],["2014-04-10",28.47,28.47,27.85,27.97,463000.0],["2014-04-11",27.87,28.3,27.39,27.4,783000.0],["2014-04-14",27.61,27.86,27.12,27.22,362400.0],["2014-04-15",27.22,27.76,27.0,27.74,695700.0],["2014-04-16",27.86,28.02,27.6,27.99,391300.0],["2014-04-17",27.89,28.09,27.89,27.96,404000.0],["2014-04-21",27.91,28.2,27.66,27.96,568100.0],["2014-04-22",27.97,28.63,27.97,28.24,593500.0],["2014-04-23",28.08,28.38,27.87,28.23,753500.0],["2014-04-24",27.98,28.07,26.21,27.09,1558200.0],["2014-04-25",26.79,26.87,25.65,25.98,902900.0],["2014-04-28",25.96,26.0,25.23,25.66,737300.0],["2014-04-29",25.62,25.79,25.38,25.62,749600.0],["2014-04-30",25.6,25.9,25.18,25.64,704600.0],["2014-05-01",25.62,26.04,25.5,25.88,674900.0],["2014-05-02",25.92,26.13,25.83,25.99,399700.0],["2014-05-05",25.87,25.96,25.6,25.88,469500.0],["2014-05-06",25.86,25.99,25.66,25.72,497600.0],["2014-05-07",25.75,25.75,25.05,25.25,474900.0],["2014-05-08",25.23,25.68,25.03,25.13,590600.0],["2014-05-09",25.15,25.66,25.11,25.56,389600.0],["2014-05-12",25.73,26.35,25.59,26.04,551600.0],["2014-05-13",26.23,26.39,25.87,25.88,218000.0],["2014-05-14",25.85,25.98,25.17,25.19,363300.0],["2014-05-15",25.09,25.18,24.47,24.79,486200.0],["2014-05-16",24.78,24.99,24.65,24.98,498700.0],["2014-05-19",25.04,25.58,24.94,25.52,346900.0],["2014-05-20",25.39,25.46,24.96,25.08,630900.0],["2014-05-21",25.11,25.26,24.71,24.77,574900.0],["2014-05-22",24.87,25.11,24.72,24.87,319500.0],["2014-05-23",24.84,25.34,24.81,25.09,323300.0],["2014-05-27",25.14,25.52,24.98,25.4,287400.0],["2014-05-28",25.45,25.61,25.12,25.55,273400.0],["2014-05-29",25.77,25.86,25.24,25.65,277400.0],["2014-05-30",25.57,26.25,25.42,26.23,469500.0],["2014-06-02",26.23,26.54,25.56,26.12,696000.0],["2014-06-03",25.86,26.06,25.46,25.64,351300.0],["2014-06-04",25.56,25.65,25.27,25.51,297700.0],["2014-06-05",25.33,25.9,25.33,25.88,297900.0],["2014-06-06",25.99,26.1,25.78,25.92,247600.0],["2014-06-09",25.98,26.34,25.87,26.31,240300.0],["2014-06-10",26.22,26.56,26.22,26.53,315700.0],["2014-06-11",26.5,26.93,26.37,26.92,338500.0],["2014-06-12",26.84,26.91,26.64,26.81,244000.0],["2014-06-13",26.81,26.99,26.7,26.98,180300.0],["2014-06-16",27.95,28.0,27.4,27.85,778500.0],["2014-06-17",27.68,28.07,27.61,28.06,336600.0],["2014-06-18",27.99,28.28,27.76,28.06,259100.0],["2014-06-19",28.23,28.4,27.94,28.25,313100.0],["2014-06-20",28.41,28.46,27.71,27.77,246600.0],["2014-06-23",27.65,27.88,27.33,27.87,406800.0],["2014-06-24",27.92,28.35,27.69,28.26,314000.0],["2014-06-25",28.22,28.25,27.62,27.75,304100.0],["2014-06-26",27.77,27.99,27.53,27.56,307700.0],["2014-06-27",27.53,28.02,27.53,27.91,235500.0],["2014-06-30",27.83,28.48,27.72,28.48,351900.0],["2014-07-01",28.43,28.5,27.99,28.32,306000.0],["2014-07-02",28.33,28.68,28.29,28.44,166100.0],["2014-07-03",28.5,28.5,28.01,28.24,106600.0],["2014-07-07",28.05,28.1,27.82,27.94,212000.0],["2014-07-08",27.77,27.77,26.99,27.27,459900.0],["2014-07-09",27.31,27.41,27.07,27.4,252200.0],["2014-07-10",27.07,27.21,26.77,27.06,218200.0],["2014-07-11",26.99,27.18,26.69,26.75,397200.0],["2014-07-14",26.71,26.88,26.55,26.69,581100.0],["2014-07-15",26.61,26.76,25.87,25.87,585000.0],["2014-07-16",25.7,25.79,24.01,24.92,3857300.0],["2014-07-17",24.84,24.99,24.27,24.29,691500.0],["2014-07-18",24.3,24.77,24.17,24.6,593200.0],["2014-07-21",24.99,25.44,24.85,25.31,916100.0],["2014-07-22",25.63,25.69,25.03,25.27,803600.0],["2014-07-23",25.3,25.43,24.38,24.69,1084200.0],["2014-07-24",24.89,26.05,24.85,25.8,2130400.0],["2014-07-25",26.22,26.64,25.96,26.46,851400.0],["2014-07-28",26.4,26.84,26.24,26.62,559300.0],["2014-07-29",26.58,26.68,26.09,26.24,513100.0],["2014-07-30",26.26,26.62,26.17,26.5,393700.0],["2014-07-31",26.27,26.44,26.04,26.29,382100.0],["2014-08-01",26.53,26.56,26.16,26.32,289700.0],["2014-08-04",26.53,26.86,26.3,26.74,304700.0],["2014-08-05",26.53,26.65,26.27,26.64,263100.0],["2014-08-06",26.43,26.92,26.28,26.65,455100.0],["2014-08-07",26.71,27.37,26.63,26.84,858200.0],["2014-08-08",26.79,26.98,26.61,26.83,307400.0],["2014-08-11",26.86,27.14,26.77,26.89,426200.0],["2014-08-12",26.93,27.03,26.37,26.45,475000.0],["2014-08-13",26.51,26.7,26.39,26.41,464800.0],["2014-08-14",26.4,26.81,26.4,26.79,328800.0],["2014-08-15",26.82,26.91,26.32,26.64,340900.0],["2014-08-18",26.75,27.49,26.66,27.18,546700.0],["2014-08-19",27.23,27.38,26.9,26.92,253000.0],["2014-08-20",26.85,27.21,26.8,27.01,211300.0],["2014-08-21",27.09,27.15,26.83,26.93,248800.0],["2014-08-22",26.96,27.2,26.89,27.1,186000.0],["2014-08-25",27.16,27.38,26.97,27.33,246600.0],["2014-08-26",27.36,27.39,26.95,27.11,207500.0],["2014-08-27",27.12,27.4,27.1,27.27,328900.0],["2014-08-28",27.27,27.76,27.13,27.58,309200.0],["2014-08-29",27.66,27.79,27.44,27.72,308600.0],["2014-09-02",27.73,28.1,27.62,28.08,369900.0],["2014-09-03",28.08,28.7,28.08,28.56,811800.0],["2014-09-04",28.54,28.58,28.07,28.21,407900.0],["2014-09-05",28.19,28.25,27.87,27.95,339300.0],["2014-09-08",28.05,28.25,27.67,27.81,315900.0],["2014-09-09",27.66,27.89,27.52,27.85,389000.0],["2014-09-10",27.88,28.0,27.28,27.94,405400.0],["2014-09-11",27.94,28.25,27.83,28.24,320100.0],["2014-09-12",28.07,28.28,28.07,28.23,429300.0],["2014-09-15",28.41,28.57,27.61,27.79,362400.0],["2014-09-16",27.64,28.0,27.45,27.9,275600.0],["2014-09-17",27.9,28.04,27.54,27.84,387400.0],["2014-09-18",27.84,28.13,27.84,27.91,173700.0],["2014-09-19",27.94,28.12,27.64,27.64,541600.0],["2014-09-22",28.14,28.25,27.46,27.69,504800.0],["2014-09-23",27.55,27.66,27.22,27.45,237400.0],["2014-09-24",27.41,27.5,27.08,27.39,137000.0],["2014-09-25",27.38,27.38,26.84,27.26,218700.0],["2014-09-26",27.19,27.32,26.95,27.15,155100.0],["2014-09-29",27.0,27.73,26.91,27.59,371500.0],["2014-09-30",27.5,27.82,27.36,27.46,458200.0],["2014-10-01",27.44,27.44,26.24,26.57,565500.0],["2014-10-02",26.61,26.61,25.49,26.41,686500.0],["2014-10-03",26.54,26.99,26.17,26.32,469800.0],["2014-10-06",26.44,26.54,26.09,26.18,227600.0],["2014-10-07",26.11,26.45,25.93,26.19,344200.0],["2014-10-08",26.18,26.68,26.0,26.52,314000.0],["2014-10-09",26.53,26.83,26.32,26.78,440800.0],["2014-10-10",26.64,27.23,26.64,26.92,605000.0],["2014-10-13",26.84,27.08,26.5,26.67,461000.0],["2014-10-14",26.76,28.02,26.76,27.46,824700.0],["2014-10-15",27.35,28.25,27.14,27.72,657800.0],["2014-10-16",27.25,28.39,27.25,27.94,874800.0],["2014-10-17",28.14,28.4,27.5,27.8,545800.0],["2014-10-20",27.73,28.23,27.59,27.96,493800.0],["2014-10-21",27.99,28.61,27.93,27.94,525100.0],["2014-10-22",27.96,28.2,27.83,27.86,575700.0],["2014-10-23",28.06,29.49,28.02,28.55,666100.0],["2014-10-24",28.77,29.2,28.48,28.76,458200.0],["2014-10-27",28.5,28.95,28.32,28.53,387300.0],["2014-10-28",28.63,29.4,28.59,29.06,641300.0],["2014-10-29",29.06,29.22,28.6,28.95,334900.0],["2014-10-30",28.9,29.72,28.88,29.36,455000.0],["2014-10-31",29.48,29.67,28.93,29.46,368200.0],["2014-11-03",29.64,29.95,29.43,29.55,578500.0],["2014-11-04",29.43,29.61,29.05,29.11,316500.0],["2014-11-05",29.19,29.9,29.03,29.14,657700.0],["2014-11-06",29.09,29.34,28.8,29.0,496000.0],["2014-11-07",29.05,29.1,28.59,28.85,471100.0],["2014-11-10",28.82,29.39,28.72,28.99,586800.0],["2014-11-11",29.76,30.5,29.59,30.18,1344700.0],["2014-11-12",30.11,30.8,30.03,30.6,623100.0],["2014-11-13",30.66,31.09,30.23,30.44,759200.0],["2014-11-14",30.45,30.68,30.1,30.33,320300.0],["2014-11-17",30.19,31.1,30.19,30.22,589200.0],["2014-11-18",30.24,30.67,29.77,30.39,771800.0],["2014-11-19",30.34,30.5,29.94,30.05,386600.0],["2014-11-20",30.05,30.63,29.82,30.27,570100.0],["2014-11-21",30.49,30.61,30.27,30.41,394100.0],["2014-11-24",30.37,31.2,30.37,31.13,437400.0],["2014-11-25",31.15,31.61,31.08,31.34,711500.0],["2014-11-26",31.35,31.51,30.97,31.24,392100.0],["2014-11-28",31.15,31.61,30.95,31.38,167400.0],["2014-12-01",31.25,31.63,30.87,31.0,422000.0],["2014-12-02",31.03,31.13,30.8,30.95,330900.0],["2014-12-03",30.9,31.06,30.5,30.83,694100.0],["2014-12-04",30.81,30.95,30.19,30.31,399200.0],["2014-12-05",30.3,30.65,30.25,30.46,499100.0],["2014-12-08",30.39,30.54,29.64,30.16,439600.0],["2014-12-09",30.1,30.19,29.5,30.13,460500.0],["2014-12-10",30.04,30.24,29.51,29.56,187400.0],["2014-12-11",29.54,30.04,29.41,29.48,283800.0],["2014-12-12",29.31,29.67,29.12,29.51,500900.0],["2014-12-15",29.6,29.97,29.33,29.69,500000.0],["2014-12-16",29.69,29.85,29.14,29.23,335200.0],["2014-12-17",29.23,29.8,29.01,29.66,334500.0],["2014-12-18",29.91,29.95,29.5,29.6,249900.0],["2014-12-19",29.77,30.13,29.69,29.99,395200.0],["2014-12-22",29.99,30.14,29.71,30.01,365600.0],["2014-12-23",30.01,30.48,29.96,30.14,242200.0],["2014-12-24",30.07,30.63,30.07,30.49,120900.0],["2014-12-26",30.63,30.92,30.61,30.73,124900.0],["2014-12-29",30.7,30.85,30.46,30.64,211800.0],["2014-12-30",30.58,31.22,30.58,31.1,363000.0],["2014-12-31",31.1,31.39,30.8,30.9,369300.0],["2015-01-02",30.98,30.99,29.8,30.03,293400.0],["2015-01-05",29.82,30.07,29.17,29.56,403100.0],["2015-01-06",29.57,29.68,28.93,29.49,405000.0],["2015-01-07",29.81,30.22,29.73,30.21,420400.0],["2015-01-08",30.21,30.6,30.21,30.6,221300.0],["2015-01-09",30.75,30.89,30.43,30.47,254500.0],["2015-01-12",30.42,30.5,29.97,30.35,192000.0],["2015-01-13",30.34,30.5,30.01,30.43,371900.0],["2015-01-14",30.27,30.3,29.3,29.65,377600.0],["2015-01-15",29.82,30.12,29.07,29.87,481700.0],["2015-01-16",29.56,30.26,29.53,30.05,349000.0],["2015-01-20",30.05,30.49,29.5,30.17,1271700.0],["2015-01-21",30.13,30.4,29.99,30.15,1049400.0],["2015-01-22",30.2,31.9,30.2,31.79,888400.0],["2015-01-23",31.85,32.26,31.68,32.06,695900.0],["2015-01-26",32.37,33.72,32.01,33.61,1194600.0],["2015-01-27",33.46,33.88,33.19,33.38,1206400.0],["2015-01-28",33.49,33.78,32.85,33.65,1500700.0],["2015-01-29",33.64,33.92,33.09,33.63,1308300.0],["2015-01-30",33.5,33.5,33.0,33.33,680100.0],["2015-02-02",33.48,33.65,32.84,33.63,396100.0],["2015-02-03",33.72,34.08,33.58,33.71,408300.0],["2015-02-04",33.68,34.83,33.4,34.45,997900.0],["2015-02-05",34.0,34.44,33.83,33.96,652400.0],["2015-02-06",33.89,34.11,33.11,33.45,904800.0],["2015-02-09",33.41,33.98,33.0,33.88,482400.0],["2015-02-10",34.15,34.15,33.24,33.64,468500.0],["2015-02-11",33.6,34.25,33.4,34.0,332600.0],["2015-02-12",34.3,34.75,34.06,34.52,521900.0],["2015-02-13",34.46,35.15,34.31,34.94,350900.0],["2015-02-17",34.6,34.95,33.65,33.76,819000.0],["2015-02-18",33.68,34.18,33.23,33.26,934800.0],["2015-02-19",34.89,35.29,34.17,34.93,2088000.0],["2015-02-20",35.06,35.57,34.55,35.54,1350100.0],["2015-02-23",35.46,35.73,35.04,35.35,794700.0],["2015-02-24",35.4,35.6,34.62,34.93,1840400.0],["2015-02-25",34.97,35.2,34.7,35.12,433000.0],["2015-02-26",35.15,35.29,34.85,35.01,316400.0],["2015-02-27",34.95,35.3,34.77,34.97,510700.0],["2015-03-02",35.04,35.44,34.74,34.86,278000.0],["2015-03-03",34.84,35.04,34.65,34.79,239900.0],["2015-03-04",34.75,34.77,34.2,34.62,318200.0],["2015-03-05",34.56,34.76,34.16,34.72,261300.0],["2015-03-06",34.65,34.82,33.66,33.8,365200.0],["2015-03-09",33.79,34.09,33.52,33.71,241400.0],["2015-03-10",33.57,34.08,32.95,33.79,505300.0],["2015-03-11",33.57,34.22,33.53,33.7,347500.0],["2015-03-12",33.75,34.74,33.75,34.71,465400.0],["2015-03-13",34.6,35.03,34.04,34.14,312100.0],["2015-03-16",34.35,34.49,33.78,33.96,213800.0],["2015-03-17",33.84,34.12,33.71,34.11,232700.0],["2015-03-18",34.1,34.99,33.88,34.64,357400.0],["2015-03-19",34.62,34.89,34.25,34.56,316100.0],["2015-03-20",34.74,34.95,34.51,34.54,298900.0],["2015-03-23",34.46,34.5,34.23,34.35,292600.0],["2015-03-24",34.33,34.54,33.8,34.01,356000.0],["2015-03-25",34.17,34.31,33.86,33.93,340900.0],["2015-03-26",33.77,34.01,33.51,33.93,175100.0],["2015-03-27",33.88,34.24,33.61,33.71,380100.0],["2015-03-30",33.86,34.25,33.85,34.0,295000.0],["2015-03-31",33.97,33.97,33.4,33.71,375900.0],["2015-04-01",33.76,33.89,33.0,33.53,639000.0],["2015-04-02",34.11,35.16,33.88,34.25,1007700.0],["2015-04-06",34.91,36.49,34.87,35.9,1438500.0],["2015-04-07",35.9,36.0,35.24,35.28,674400.0],["2015-04-08",35.28,36.34,35.18,36.33,712600.0],["2015-04-09",36.36,36.47,35.67,36.18,627600.0],["2015-04-10",36.04,36.31,35.78,36.18,425800.0],["2015-04-13",36.37,36.5,35.91,36.24,770500.0],["2015-04-14",36.22,36.33,35.88,36.18,687800.0],["2015-04-15",36.27,36.3,35.8,35.86,554300.0],["2015-04-16",35.91,36.22,35.76,36.1,805300.0],["2015-04-17",35.85,36.14,35.75,35.99,490200.0],["2015-04-20",36.1,36.71,35.81,36.65,618900.0],["2015-04-21",36.75,37.04,36.5,37.0,776200.0],["2015-04-22",37.1,37.56,35.86,37.51,1818300.0],["2015-04-23",37.73,37.86,36.47,37.4,982900.0],["2015-04-24",37.5,37.81,37.28,37.62,1085100.0],["2015-04-27",37.65,37.95,37.39,37.62,1445500.0],["2015-04-28",37.69,37.76,36.98,37.3,727700.0],["2015-04-29",37.29,37.81,37.2,37.59,660900.0],["2015-04-30",36.95,37.54,36.5,37.36,1211600.0],["2015-05-01",37.58,38.12,37.26,37.89,1606500.0],["2015-05-04",38.06,38.06,37.63,37.95,882400.0],["2015-05-05",37.9,38.09,37.25,37.4,666900.0],["2015-05-06",37.63,37.63,36.75,37.08,1060600.0],["2015-05-07",36.89,37.18,36.61,36.72,496200.0],["2015-05-08",36.86,37.0,36.34,36.64,344900.0],["2015-05-11",36.57,36.79,36.45,36.68,672200.0],["2015-05-12",36.47,37.2,36.47,37.02,515800.0],["2015-05-13",37.05,37.34,37.05,37.24,441400.0],["2015-05-14",37.25,37.81,37.25,37.75,425100.0],["2015-05-15",37.78,38.0,37.59,37.87,579700.0],["2015-05-18",37.9,39.24,37.87,39.08,1407400.0],["2015-05-19",39.06,39.34,38.83,39.14,767900.0],["2015-05-20",39.25,39.31,38.88,38.93,631700.0],["2015-05-21",38.93,39.39,38.87,38.97,524100.0],["2015-05-22",39.03,39.43,38.99,39.14,395900.0],["2015-05-26",39.2,39.33,38.4,38.57,844500.0],["2015-05-27",38.59,39.28,38.58,38.77,502100.0],["2015-05-28",41.23,42.44,39.83,39.99,3069800.0],["2015-05-29",39.97,40.45,39.45,40.34,1377100.0],["2015-06-01",40.5,41.88,40.5,41.68,1275000.0],["2015-06-02",41.88,41.94,40.3,40.37,749700.0],["2015-06-03",40.15,40.35,39.91,40.13,909800.0],["2015-06-04",40.0,40.98,39.95,40.63,803500.0],["2015-06-05",40.59,41.26,40.41,41.14,981500.0],["2015-06-08",41.42,41.63,40.7,40.78,948000.0],["2015-06-09",40.75,41.98,40.61,41.27,1020400.0],["2015-06-10",41.76,41.97,41.34,41.38,724300.0],["2015-06-11",41.37,41.76,41.04,41.54,1931900.0],["2015-06-12",41.34,42.6,41.18,42.47,1477300.0],["2015-06-15",42.42,43.22,42.04,43.09,926700.0],["2015-06-16",42.83,43.3,42.42,42.44,851500.0],["2015-06-17",42.5,42.94,42.47,42.65,587400.0],["2015-06-18",43.19,43.27,42.78,43.09,786100.0],["2015-06-19",43.19,43.62,42.97,43.22,892300.0],["2015-06-22",43.38,43.8,42.99,43.06,1070200.0],["2015-06-23",43.15,43.27,42.71,42.94,1064300.0],["2015-06-24",42.91,43.15,42.71,42.91,606000.0],["2015-06-25",43.04,43.21,42.56,42.87,642000.0],["2015-06-26",42.89,42.99,40.94,41.21,5146900.0],["2015-06-29",41.12,41.35,39.89,39.92,1331900.0],["2015-06-30",40.04,40.38,39.86,40.27,845100.0],["2015-07-01",40.55,40.65,39.32,39.37,1319800.0],["2015-07-02",39.47,39.69,38.75,39.02,1162900.0],["2015-07-06",38.83,38.98,38.32,38.42,812400.0],["2015-07-07",38.32,38.4,33.85,36.26,3087600.0],["2015-07-08",36.25,36.25,34.89,35.37,2425600.0],["2015-07-09",35.8,36.81,35.19,35.37,1014200.0],["2015-07-10",36.11,36.56,35.7,36.46,1014900.0],["2015-07-13",37.45,37.78,36.93,37.26,1152800.0],["2015-07-14",37.22,37.49,36.85,37.42,628400.0],["2015-07-15",37.46,37.63,37.06,37.21,706800.0],["2015-07-16",37.33,38.09,37.09,37.93,989700.0],["2015-07-17",37.96,38.52,37.68,38.02,967200.0],["2015-07-20",38.4,38.86,37.96,38.71,830600.0],["2015-07-21",38.6,38.72,37.39,37.5,743400.0],["2015-07-22",37.62,38.03,37.26,37.89,766600.0],["2015-07-23",38.18,38.57,36.24,37.25,1162200.0],["2015-07-24",37.38,37.38,35.72,36.41,866800.0],["2015-07-27",36.1,36.29,35.68,36.2,777400.0],["2015-07-28",36.2,36.7,35.89,36.65,729300.0],["2015-07-29",36.4,37.65,36.4,37.5,810500.0],["2015-07-30",37.32,37.47,36.74,37.09,475200.0],["2015-07-31",37.15,37.84,37.07,37.41,524400.0],["2015-08-03",37.39,37.65,37.21,37.41,397100.0],["2015-08-04",37.44,37.77,37.18,37.41,390900.0],["2015-08-05",37.44,37.99,37.12,37.98,664100.0],["2015-08-06",37.99,38.03,36.17,36.42,803900.0],["2015-08-07",36.23,36.8,35.93,36.69,378000.0],["2015-08-10",36.84,38.26,36.7,37.94,591800.0],["2015-08-11",37.65,37.65,35.71,35.79,702000.0],["2015-08-12",35.1,35.14,33.67,34.74,1699800.0],["2015-08-13",34.9,35.65,34.65,35.22,814900.0],["2015-08-14",35.1,35.11,34.7,34.87,558700.0],["2015-08-17",34.87,35.42,34.52,35.38,473600.0],["2015-08-18",35.23,35.23,33.89,34.53,623800.0],["2015-08-19",34.36,34.66,34.27,34.33,534100.0],["2015-08-20",33.85,34.02,32.16,32.16,1408100.0],["2015-08-21",31.6,31.81,30.53,30.85,1476800.0],["2015-08-24",29.76,30.94,28.6,29.18,1525500.0],["2015-08-25",30.08,31.3,29.84,30.14,1157000.0],["2015-08-26",30.89,31.45,30.2,31.28,1023100.0],["2015-08-27",31.54,32.31,31.53,32.02,1137300.0],["2015-08-28",31.97,32.28,31.68,32.08,539700.0],["2015-08-31",32.02,32.02,31.31,31.35,426900.0],["2015-09-01",30.68,31.15,29.86,30.18,657700.0],["2015-09-02",30.68,30.75,30.19,30.72,497600.0],["2015-09-03",30.81,31.38,30.66,30.98,502700.0],["2015-09-04",30.58,31.2,30.48,30.77,404300.0],["2015-09-08",31.24,31.63,30.91,31.59,352700.0],["2015-09-09",31.91,32.8,31.91,32.01,1169700.0],["2015-09-10",31.88,32.0,31.22,31.41,507800.0],["2015-09-11",31.29,31.47,31.01,31.22,441200.0],["2015-09-14",31.16,31.26,30.93,31.22,304800.0],["2015-09-15",31.3,32.83,31.16,32.78,919300.0],["2015-09-16",32.5,33.96,32.23,33.85,1230400.0],["2015-09-17",33.75,35.44,33.67,34.29,1138500.0],["2015-09-18",33.9,34.74,33.79,34.11,667300.0],["2015-09-21",34.17,34.65,33.77,34.19,638700.0],["2015-09-22",33.66,34.03,33.06,33.97,1070800.0],["2015-09-23",33.96,34.13,32.47,32.73,755800.0],["2015-09-24",32.65,32.81,31.65,32.51,786100.0],["2015-09-25",33.01,33.09,32.09,32.45,884300.0],["2015-09-28",32.45,32.49,31.42,31.59,456800.0],["2015-09-29",31.63,32.12,31.22,32.04,774400.0],["2015-09-30",32.31,34.17,32.31,33.79,1067900.0],["2015-10-01",33.67,33.9,32.28,33.3,923500.0],["2015-10-02",33.03,33.77,32.73,33.73,697800.0],["2015-10-05",34.01,34.66,33.92,34.6,642700.0],["2015-10-06",34.57,35.38,34.57,35.15,619400.0],["2015-10-07",35.05,35.42,33.67,35.05,692600.0],["2015-10-08",35.04,35.41,34.02,35.14,831200.0],["2015-10-09",35.38,36.58,35.15,36.5,679500.0],["2015-10-12",36.8,37.73,36.63,36.9,589200.0],["2015-10-13",36.74,36.97,36.2,36.26,620100.0],["2015-10-14",36.24,36.49,35.66,35.69,538800.0],["2015-10-15",35.8,36.39,35.8,36.38,501200.0],["2015-10-16",36.42,36.77,35.85,36.73,340800.0],["2015-10-19",36.71,37.63,36.58,37.6,464300.0],["2015-10-20",37.56,37.87,36.83,37.18,588200.0],["2015-10-21",37.42,37.64,36.62,36.81,403300.0],["2015-10-22",36.9,37.63,36.78,37.59,412300.0],["2015-10-23",37.96,37.97,37.37,37.57,410300.0],["2015-10-26",37.33,37.82,36.76,37.71,436600.0],["2015-10-27",37.71,38.72,37.42,37.98,768000.0],["2015-10-28",37.9,39.87,37.81,38.17,1401300.0],["2015-10-29",37.99,38.75,37.84,38.28,1454000.0],["2015-10-30",37.92,38.91,37.54,38.39,1004900.0],["2015-11-02",38.5,39.75,38.18,38.94,1449300.0],["2015-11-03",38.93,39.51,38.65,38.68,815400.0],["2015-11-04",38.8,39.09,37.9,38.71,547300.0],["2015-11-05",38.69,38.86,38.27,38.79,924500.0],["2015-11-06",38.79,39.44,38.76,39.17,872400.0],["2015-11-09",39.15,39.47,39.04,39.33,580800.0],["2015-11-10",39.27,39.38,39.18,39.35,635400.0],["2015-11-11",39.61,39.63,39.28,39.4,739100.0],["2015-11-12",39.33,39.51,38.38,38.57,952800.0],["2015-11-13",38.34,38.41,37.33,37.66,939700.0],["2015-11-16",37.7,38.09,37.47,38.07,480600.0],["2015-11-17",38.17,39.15,37.83,38.58,648700.0],["2015-11-18",38.63,38.9,38.05,38.67,492800.0],["2015-11-19",38.63,38.9,38.27,38.85,357700.0],["2015-11-20",39.0,39.01,38.09,38.12,1154100.0],["2015-11-23",38.06,38.22,37.62,37.67,646500.0],["2015-11-24",37.29,37.38,36.67,37.38,890600.0],["2015-11-25",37.38,38.15,37.38,37.99,307100.0],["2015-11-27",37.88,38.06,37.45,37.94,114300.0],["2015-11-30",38.0,38.19,37.71,37.88,467500.0],["2015-12-01",38.19,38.87,37.69,38.78,517400.0],["2015-12-02",38.8,39.19,38.25,38.77,522300.0],["2015-12-03",39.06,39.19,37.94,38.21,525200.0],["2015-12-04",38.23,38.8,38.19,38.73,337800.0],["2015-12-07",38.8,38.83,38.17,38.44,482300.0],["2015-12-08",38.13,39.06,37.99,38.94,637100.0],["2015-12-09",38.98,39.05,37.85,38.1,486600.0],["2015-12-10",38.13,38.45,37.31,37.36,498200.0],["2015-12-11",36.88,37.88,36.77,37.31,605400.0],["2015-12-14",37.39,38.2,37.39,38.1,425700.0],["2015-12-15",38.49,40.36,38.26,39.02,1434400.0],["2015-12-16",39.69,39.94,39.14,39.58,834000.0],["2015-12-17",39.7,39.8,38.98,39.1,763700.0],["2015-12-18",38.99,39.39,37.8,37.83,799400.0],["2015-12-21",38.06,38.29,35.87,36.26,1361600.0],["2015-12-22",36.35,36.78,34.68,36.68,924600.0],["2015-12-23",36.72,36.85,35.68,35.93,675200.0],["2015-12-24",35.69,36.17,35.37,36.09,398600.0],["2015-12-28",36.02,36.3,35.43,36.04,291500.0],["2015-12-29",36.2,36.66,35.89,36.54,365700.0],["2015-12-30",36.41,36.68,36.11,36.12,229800.0],["2015-12-31",35.9,36.05,35.53,35.54,446700.0],["2016-01-04",35.03,35.03,33.53,33.92,962100.0],["2016-01-05",33.88,34.17,33.44,33.63,885900.0],["2016-01-06",33.05,33.26,32.72,33.04,1177600.0],["2016-01-07",32.23,32.25,31.02,31.05,2023900.0],["2016-01-08",31.24,31.76,30.91,31.55,1639400.0],["2016-01-11",31.81,32.68,31.58,32.61,1045200.0],["2016-01-12",32.94,33.79,32.75,33.51,1121600.0],["2016-01-13",33.51,33.86,31.96,32.22,721900.0],["2016-01-14",32.28,32.69,31.65,32.35,608300.0],["2016-01-15",31.65,31.86,31.3,31.53,848300.0],["2016-01-19",31.86,32.21,30.69,31.17,4452500.0],["2016-01-20",30.82,31.07,29.32,30.39,911200.0],["2016-01-21",30.55,30.55,29.61,29.8,846500.0],["2016-01-22",30.39,30.75,29.83,30.65,845200.0],["2016-01-25",30.48,30.65,29.88,30.08,495700.0],["2016-01-26",30.32,31.13,29.89,31.13,452500.0],["2016-01-27",30.75,30.91,29.25,29.36,1081400.0],["2016-01-28",29.71,29.83,27.95,28.5,982200.0],["2016-01-29",28.7,31.07,28.6,31.06,1065400.0],["2016-02-01",30.76,31.18,30.28,30.35,860100.0],["2016-02-02",29.91,29.94,28.93,29.24,587300.0],["2016-02-03",29.66,29.66,28.68,29.12,595100.0],["2016-02-04",29.17,29.33,28.64,28.95,597000.0],["2016-02-05",28.79,28.98,27.58,27.82,864000.0],["2016-02-08",27.46,27.72,25.95,26.88,780700.0],["2016-02-09",26.26,27.05,25.77,26.45,611200.0],["2016-02-10",26.52,26.83,26.13,26.16,542700.0],["2016-02-11",25.64,26.61,25.52,26.31,518700.0],["2016-02-12",26.67,26.78,25.74,25.99,512500.0],["2016-02-16",26.31,29.06,26.29,29.0,1031700.0],["2016-02-17",29.12,31.25,29.12,31.0,1162900.0],["2016-02-18",31.04,31.22,30.76,30.94,853400.0],["2016-02-19",30.93,31.12,29.73,30.49,510000.0],["2016-02-22",31.43,32.49,31.14,31.4,727100.0],["2016-02-23",31.27,32.14,30.62,31.4,728500.0],["2016-02-24",31.29,32.66,31.15,32.15,1129900.0],["2016-02-25",29.7,30.19,27.33,28.5,3957200.0],["2016-02-26",28.75,29.9,28.75,29.3,1651300.0],["2016-02-29",29.38,30.43,29.38,29.51,1608400.0],["2016-03-01",29.8,30.69,29.45,30.56,701300.0],["2016-03-02",30.44,30.75,29.68,30.26,865000.0],["2016-03-03",30.2,31.08,30.17,30.91,545900.0],["2016-03-04",31.11,32.76,30.94,32.06,1312700.0],["2016-03-07",32.05,32.22,31.5,31.85,510500.0],["2016-03-08",31.6,31.64,30.97,31.25,845800.0],["2016-03-09",31.48,32.21,31.43,32.0,565400.0],["2016-03-10",32.2,32.37,31.62,32.01,673800.0],["2016-03-11",32.12,32.64,31.72,32.48,582700.0],["2016-03-14",32.21,32.52,31.83,32.05,432700.0],["2016-03-15",31.96,31.96,30.96,31.09,733800.0],["2016-03-16",31.01,31.85,30.91,31.64,753900.0],["2016-03-17",31.64,32.18,31.57,32.1,799700.0],["2016-03-18",32.3,32.48,31.48,31.63,453700.0],["2016-03-21",31.44,32.37,31.09,32.11,707400.0],["2016-03-22",31.77,32.1,30.51,30.81,2635600.0],["2016-03-23",30.68,30.73,29.65,30.17,970400.0],["2016-03-24",30.0,30.26,29.85,30.18,479800.0],["2016-03-28",30.23,30.48,30.0,30.38,403200.0],["2016-03-29",30.29,31.61,30.22,31.13,566300.0],["2016-03-30",31.26,31.52,30.66,30.77,534900.0],["2016-03-31",30.69,31.23,30.67,31.09,357700.0],["2016-04-01",30.82,31.12,30.16,30.97,446800.0],["2016-04-04",31.04,31.17,30.63,30.75,401600.0],["2016-04-05",30.41,30.57,29.66,29.76,727500.0],["2016-04-06",29.68,30.12,29.52,30.04,390600.0],["2016-04-07",29.93,30.18,29.27,29.48,589600.0],["2016-04-08",29.74,29.87,29.14,29.84,424700.0],["2016-04-11",29.93,30.03,29.29,29.31,369400.0],["2016-04-12",29.34,29.66,29.27,29.45,545900.0],["2016-04-13",29.66,30.99,29.37,30.96,1226100.0],["2016-04-14",31.17,31.75,30.79,31.29,956600.0],["2016-04-15",31.27,31.67,31.14,31.65,809500.0],["2016-04-18",31.75,32.93,31.75,32.68,1185200.0],["2016-04-19",32.67,33.44,32.54,32.82,925900.0],["2016-04-20",32.82,33.3,32.51,32.94,999600.0],["2016-04-21",34.88,35.01,31.4,32.63,2812200.0],["2016-04-22",32.81,33.24,32.08,32.5,900600.0],["2016-04-25",32.35,32.61,32.09,32.55,1005100.0],["2016-04-26",32.58,32.92,32.05,32.49,611600.0],["2016-04-27",32.65,32.66,32.06,32.54,558100.0],["2016-04-28",32.53,33.02,32.2,32.55,498200.0],["2016-04-29",32.53,32.73,31.58,32.0,736600.0],["2016-05-02",32.15,32.81,31.91,32.75,444400.0],["2016-05-03",32.45,32.81,32.25,32.8,478500.0],["2016-05-04",32.59,33.25,32.1,32.6,547000.0],["2016-05-05",32.77,33.04,32.4,32.8,720700.0],["2016-05-06",32.54,33.0,32.3,32.89,317800.0],["2016-05-09",32.81,33.02,32.42,32.73,369200.0],["2016-05-10",32.96,33.44,32.53,33.19,758600.0],["2016-05-11",33.14,33.34,32.72,32.86,448300.0],["2016-05-12",33.01,33.24,31.94,32.55,374400.0],["2016-05-13",32.3,32.44,31.29,32.16,517800.0],["2016-05-16",32.18,32.75,31.92,32.42,416500.0],["2016-05-17",32.41,32.79,31.89,31.92,457700.0],["2016-05-18",31.94,32.9,31.36,32.31,517800.0],["2016-05-19",32.18,32.61,31.6,32.13,998600.0],["2016-05-20",32.26,33.0,32.22,32.75,537200.0],["2016-05-23",32.74,33.14,32.14,32.15,303100.0],["2016-05-24",32.47,32.9,32.23,32.77,374600.0],["2016-05-25",32.91,32.96,32.38,32.89,690800.0],["2016-05-26",32.89,33.67,32.68,33.08,1331700.0],["2016-05-27",32.99,33.54,32.99,33.36,241300.0],["2016-05-31",33.48,33.61,33.06,33.34,365400.0],["2016-06-01",33.2,33.48,32.58,33.41,403200.0],["2016-06-02",33.38,33.55,33.17,33.5,296400.0],["2016-06-03",33.44,33.47,32.35,32.82,1019300.0],["2016-06-06",32.82,32.91,32.15,32.5,622300.0],["2016-06-07",32.23,32.26,31.03,31.4,853900.0],["2016-06-08",31.4,31.43,30.15,30.27,1116700.0],["2016-06-09",30.1,30.3,29.82,30.07,1016500.0],["2016-06-10",29.74,29.98,29.22,29.54,665700.0],["2016-06-13",29.5,30.23,29.48,29.56,687000.0],["2016-06-14",29.59,30.24,29.4,29.75,888000.0],["2016-06-15",29.81,30.42,29.7,30.11,434900.0],["2016-06-16",29.85,30.06,29.3,29.91,403100.0],["2016-06-17",29.99,30.26,29.63,29.84,447600.0],["2016-06-20",30.38,30.56,29.99,29.99,553500.0],["2016-06-21",29.87,30.09,28.72,29.08,859500.0],["2016-06-22",29.08,29.36,28.99,29.05,366600.0],["2016-06-23",29.36,30.05,29.16,29.92,693200.0],["2016-06-24",28.75,29.13,28.57,28.89,1065700.0],["2016-06-27",28.51,28.53,27.34,27.63,588000.0],["2016-06-28",27.97,28.41,27.56,27.69,531300.0],["2016-06-29",27.8,28.59,27.71,28.5,1090300.0],["2016-06-30",28.5,29.57,28.33,29.48,913100.0],["2016-07-01",29.3,29.67,28.85,29.05,443900.0],["2016-07-05",28.85,28.88,28.29,28.58,296100.0],["2016-07-06",28.39,28.66,28.17,28.55,322000.0],["2016-07-07",28.42,28.87,28.01,28.61,420000.0],["2016-07-08",28.66,29.06,28.5,29.02,688000.0],["2016-07-11",29.03,29.35,28.7,28.92,593600.0],["2016-07-12",29.0,29.52,28.78,29.17,675900.0],["2016-07-13",29.23,29.65,29.06,29.32,483200.0],["2016-07-14",29.4,30.82,29.32,30.5,1083400.0],["2016-07-15",30.72,30.79,30.1,30.54,704500.0],["2016-07-18",30.36,30.63,29.93,30.36,655600.0],["2016-07-19",30.14,30.4,29.76,30.17,584900.0],["2016-07-20",30.5,30.57,29.8,30.12,1074100.0],["2016-07-21",31.96,34.93,31.65,34.47,5455800.0],["2016-07-22",34.39,34.45,33.14,34.18,1056300.0],["2016-07-25",34.02,34.15,33.04,33.16,855900.0],["2016-07-26",33.34,33.84,32.28,32.42,951600.0],["2016-07-27",32.31,32.62,31.19,31.94,1181900.0],["2016-07-28",31.98,32.1,31.55,32.05,704200.0],["2016-07-29",32.12,32.12,31.51,31.59,868100.0],["2016-08-01",31.46,31.67,31.21,31.3,543100.0],["2016-08-02",32.25,33.25,32.25,32.76,1555600.0],["2016-08-03",32.75,32.95,32.26,32.6,692200.0],["2016-08-04",32.51,32.68,31.96,32.22,454700.0],["2016-08-05",32.32,32.7,32.1,32.32,855400.0],["2016-08-08",32.31,32.34,31.87,32.01,987300.0],["2016-08-09",32.08,32.24,31.64,31.84,434300.0],["2016-08-10",31.79,31.97,31.22,31.52,543900.0],["2016-08-11",31.59,31.77,31.32,31.58,447200.0],["2016-08-12",31.49,32.08,31.47,31.9,497000.0],["2016-08-15",31.99,31.99,31.21,31.5,482400.0],["2016-08-16",31.45,31.58,30.93,31.21,592900.0],["2016-08-17",31.21,31.21,30.37,30.58,699400.0],["2016-08-18",30.44,30.72,30.11,30.25,412900.0],["2016-08-19",30.23,30.23,29.88,30.04,340700.0],["2016-08-22",29.91,29.95,29.46,29.53,425100.0],["2016-08-23",29.53,30.93,29.53,29.99,726100.0],["2016-08-24",30.05,30.8,29.99,30.74,1235600.0],["2016-08-25",30.73,30.94,30.51,30.59,501400.0],["2016-08-26",30.58,30.93,30.26,30.41,350200.0],["2016-08-29",30.43,30.77,30.15,30.57,524100.0],["2016-08-30",30.57,30.78,30.36,30.75,334300.0],["2016-08-31",30.86,30.94,30.39,30.49,292800.0],["2016-09-01",30.51,30.79,30.3,30.71,541500.0],["2016-09-02",30.84,31.24,30.65,31.21,613200.0],["2016-09-06",31.15,31.15,29.91,30.13,1086700.0],["2016-09-07",30.0,30.27,29.8,30.14,750800.0],["2016-09-08",30.11,30.16,29.26,29.5,806900.0],["2016-09-09",29.35,29.53,28.97,29.02,933400.0],["2016-09-12",28.96,29.77,28.81,29.6,808900.0],["2016-09-13",29.05,29.38,28.43,29.05,1041700.0],["2016-09-14",28.82,29.16,28.54,28.73,1076900.0],["2016-09-15",28.73,29.74,28.58,29.64,856900.0],["2016-09-16",29.63,29.84,28.82,29.19,1031800.0],["2016-09-19",29.3,29.6,29.06,29.41,583800.0],["2016-09-20",29.41,29.44,28.97,29.09,630700.0],["2016-09-21",29.07,29.49,29.01,29.47,434500.0],["2016-09-22",29.5,29.54,28.97,29.38,1347000.0],["2016-09-23",29.33,29.95,29.33,29.8,572700.0],["2016-09-26",29.68,29.76,29.11,29.4,333100.0],["2016-09-27",29.42,29.58,29.23,29.58,348200.0],["2016-09-28",29.53,29.68,29.24,29.4,1371700.0],["2016-09-29",29.22,29.36,28.68,28.78,738100.0],["2016-09-30",28.65,29.1,28.5,28.97,1326100.0],["2016-10-03",28.67,28.99,27.98,28.21,1180900.0],["2016-10-04",28.22,29.33,28.02,29.26,1266500.0],["2016-10-05",29.3,29.74,29.25,29.41,748700.0],["2016-10-06",29.28,29.48,29.19,29.24,507900.0],["2016-10-07",29.2,29.44,28.74,29.03,510500.0],["2016-10-10",29.08,29.39,29.06,29.08,458500.0],["2016-10-11",28.99,29.02,27.85,28.28,818900.0],["2016-10-12",28.28,28.28,26.48,27.95,2232700.0],["2016-10-13",27.69,28.82,27.59,28.62,947300.0],["2016-10-14",28.72,30.24,28.63,30.17,1938400.0],["2016-10-17",29.92,30.25,29.2,29.72,2361100.0],["2016-10-18",29.89,30.66,29.75,30.14,896300.0],["2016-10-19",30.32,30.5,29.81,30.44,1109800.0],["2016-10-20",32.01,32.88,31.3,31.73,3401800.0],["2016-10-21",31.32,31.73,30.98,31.22,1443800.0],["2016-10-24",31.54,31.59,31.01,31.01,874700.0],["2016-10-25",31.05,31.19,30.26,30.78,1191600.0],["2016-10-26",30.52,31.3,30.5,30.88,693700.0],["2016-10-27",31.06,31.06,30.14,30.4,769500.0],["2016-10-28",30.37,30.83,30.28,30.34,458300.0],["2016-10-31",30.5,30.6,29.95,30.25,676600.0],["2016-11-01",30.5,30.5,29.45,29.75,614700.0],["2016-11-02",29.75,30.1,29.25,29.85,936100.0],["2016-11-03",29.85,30.4,29.85,30.15,550800.0],["2016-11-04",30.15,31.15,29.9,31.05,1156300.0],["2016-11-07",31.6,31.88,31.25,31.5,862700.0],["2016-11-08",31.55,32.0,31.29,31.45,606400.0],["2016-11-09",30.25,32.45,29.85,32.15,1117500.0],["2016-11-10",32.5,32.98,32.05,32.4,894500.0],["2016-11-11",32.4,32.9,32.35,32.55,592000.0],["2016-11-14",32.7,33.2,32.4,32.75,508400.0],["2016-11-15",32.8,33.2,32.35,33.0,598000.0],["2016-11-16",32.6,34.25,32.6,33.7,844700.0],["2016-11-17",33.85,34.6,33.78,34.3,805600.0],["2016-11-18",34.15,34.7,34.05,34.5,495200.0],["2016-11-21",34.55,34.85,33.9,34.8,1564800.0],["2016-11-22",34.8,35.3,34.1,34.15,1617000.0],["2016-11-23",34.15,34.53,33.6,34.1,1253200.0],["2016-11-25",34.3,34.55,34.0,34.5,215800.0],["2016-11-28",34.3,34.45,31.88,32.05,1277200.0],["2016-11-29",31.75,32.0,31.0,31.55,2288400.0],["2016-11-30",31.55,32.1,31.2,31.95,1093700.0],["2016-12-01",32.15,32.15,30.85,31.05,881500.0],["2016-12-02",31.0,31.25,30.58,31.05,820200.0],["2016-12-05",31.2,31.5,30.95,31.15,603400.0],["2016-12-06",31.3,31.6,30.65,31.25,1060300.0],["2016-12-07",31.4,32.3,31.05,32.05,948000.0],["2016-12-08",32.25,32.5,31.66,32.45,859400.0],["2016-12-09",32.25,32.8,32.15,32.55,488100.0],["2016-12-12",32.3,32.35,31.55,32.1,481600.0],["2016-12-13",32.15,32.4,31.75,31.8,346500.0],["2016-12-14",31.75,32.05,31.35,31.6,377700.0],["2016-12-15",31.65,31.9,31.3,31.35,526900.0],["2016-12-16",31.6,31.6,30.2,30.9,1232400.0],["2016-12-19",30.8,31.35,30.74,31.15,588900.0],["2016-12-20",31.15,31.5,30.75,31.1,636300.0],["2016-12-21",31.05,31.45,30.95,31.2,525800.0],["2016-12-22",31.25,31.25,30.5,30.75,424400.0],["2016-12-23",30.8,31.1,30.5,31.1,354900.0],["2016-12-27",31.1,31.95,30.95,31.8,560000.0],["2016-12-28",31.9,31.95,30.9,31.05,413400.0],["2016-12-29",31.1,31.65,31.0,31.55,581000.0],["2016-12-30",31.6,31.9,31.15,31.4,832200.0],["2017-01-03",31.65,32.2,31.53,31.9,877000.0],["2017-01-04",32.1,32.3,31.8,31.95,515700.0],["2017-01-05",32.05,32.25,31.85,32.05,600900.0],["2017-01-06",32.0,32.45,31.9,32.05,453400.0],["2017-01-09",31.85,32.17,31.45,32.05,747400.0],["2017-01-10",31.95,32.73,31.86,32.15,1026400.0],["2017-01-11",32.2,33.05,32.0,33.0,789800.0],["2017-01-12",32.8,33.38,32.7,32.85,906900.0],["2017-01-13",32.8,33.03,31.95,33.0,843500.0],["2017-01-17",32.8,32.8,31.65,31.7,708000.0],["2017-01-18",31.75,31.85,31.1,31.45,499600.0],["2017-01-19",31.5,31.73,31.2,31.65,377500.0],["2017-01-20",31.75,32.05,31.5,31.95,316800.0],["2017-01-23",31.8,32.0,31.4,31.85,532000.0],["2017-01-24",31.85,32.58,31.8,32.5,537500.0],["2017-01-25",32.85,33.3,32.5,33.15,346800.0],["2017-01-26",33.05,33.35,32.95,33.25,547200.0],["2017-01-27",33.2,33.35,32.9,33.05,625600.0],["2017-01-30",32.8,32.95,32.35,32.45,438100.0],["2017-01-31",32.35,32.9,32.15,32.6,567800.0],["2017-02-01",32.2,32.95,31.45,31.6,764300.0],["2017-02-02",31.65,31.75,31.4,31.65,424000.0],["2017-02-03",31.85,32.05,31.65,31.8,338200.0],["2017-02-06",31.6,31.8,31.0,31.6,788700.0],["2017-02-07",31.65,32.65,31.55,32.15,468300.0],["2017-02-08",32.15,32.85,31.8,32.8,637900.0],["2017-02-09",32.8,33.55,32.75,32.9,504200.0],["2017-02-10",33.05,33.42,32.6,32.7,1383800.0],["2017-02-13",33.0,33.8,33.0,33.3,579700.0],["2017-02-14",33.15,33.25,32.55,32.8,545300.0],["2017-02-15",32.75,33.08,32.45,33.0,338900.0],["2017-02-16",32.7,32.7,31.1,31.3,2189400.0],["2017-02-17",31.3,31.6,31.23,31.45,842000.0],["2017-02-21",31.4,31.5,30.85,30.9,1497500.0],["2017-02-22",31.0,31.1,30.65,30.75,1374200.0],["2017-02-23",30.85,31.25,30.45,31.15,1164800.0],["2017-02-24",31.5,33.08,31.5,32.75,2001700.0],["2017-02-27",32.6,32.95,32.0,32.35,1076900.0],["2017-02-28",32.4,32.4,31.9,32.35,1255600.0],["2017-03-01",32.75,32.92,32.45,32.65,1158200.0],["2017-03-02",32.55,32.85,32.35,32.6,889100.0],["2017-03-03",32.6,32.75,32.3,32.5,1086000.0],["2017-03-06",32.3,32.45,32.25,32.3,771100.0],["2017-03-07",32.2,32.8,32.1,32.45,1417000.0],["2017-03-08",32.55,32.65,32.1,32.45,1088100.0],["2017-03-09",32.45,32.9,32.23,32.85,725900.0],["2017-03-10",32.85,33.5,32.85,33.15,1088200.0],["2017-03-13",33.15,33.5,33.05,33.25,484300.0],["2017-03-14",33.15,33.4,32.95,33.1,504000.0],["2017-03-15",33.15,33.3,32.9,32.9,318600.0],["2017-03-16",32.9,33.2,32.55,32.8,648300.0],["2017-03-17",33.0,34.03,32.8,33.65,1368600.0],["2017-03-20",33.75,34.5,33.58,34.25,1299000.0],["2017-03-21",34.3,34.35,33.05,33.15,1022400.0],["2017-03-22",33.05,33.4,32.7,33.3,479100.0],["2017-03-23",33.25,33.95,33.25,33.9,576000.0],["2017-03-24",33.95,34.4,33.85,33.95,516000.0],["2017-03-27",33.45,34.3,33.35,34.1,439700.0],["2017-03-28",34.15,34.6,33.95,34.0,660300.0],["2017-03-29",33.95,34.1,33.78,33.8,482200.0],["2017-03-30",33.75,34.15,33.75,34.05,514200.0],["2017-03-31",33.95,34.05,33.8,34.0,632400.0],["2017-04-03",34.05,34.35,33.45,33.6,538600.0],["2017-04-04",33.55,33.8,33.4,33.55,357000.0],["2017-04-05",33.65,33.78,32.67,32.85,535800.0],["2017-04-06",32.8,32.81,32.1,32.6,736700.0],["2017-04-07",32.5,32.65,31.83,31.95,827700.0],["2017-04-10",32.1,32.4,31.86,32.05,499800.0],["2017-04-11",31.85,32.4,31.85,32.25,910000.0],["2017-04-12",32.15,32.35,31.6,31.65,701500.0],["2017-04-13",31.65,32.03,31.5,31.9,1188000.0],["2017-04-17",31.85,32.85,31.85,32.65,1046700.0],["2017-04-18",32.6,32.7,32.05,32.2,564400.0],["2017-04-19",32.4,32.65,31.97,32.2,942700.0],["2017-04-20",32.75,33.5,31.4,32.1,1600500.0],["2017-04-21",31.9,32.2,31.08,31.9,1830500.0],["2017-04-24",32.25,32.35,30.9,31.15,1172800.0],["2017-04-25",31.25,31.5,31.1,31.15,823000.0],["2017-04-26",31.15,31.4,30.9,31.2,730100.0],["2017-04-27",31.2,31.35,30.6,30.75,557100.0],["2017-04-28",30.8,30.8,30.15,30.5,483800.0],["2017-05-01",30.7,30.88,30.25,30.8,662600.0],["2017-05-02",30.9,30.95,30.68,30.95,411400.0],["2017-05-03",30.8,30.95,30.6,30.85,587400.0],["2017-05-04",30.75,30.75,29.75,30.45,1402200.0],["2017-05-05",30.5,30.93,30.2,30.65,485000.0],["2017-05-08",30.65,30.8,30.2,30.4,927900.0],["2017-05-09",30.3,31.0,30.3,30.5,898600.0],["2017-05-10",30.45,30.6,29.95,30.35,996200.0],["2017-05-11",30.25,30.6,29.7,29.85,645800.0],["2017-05-12",29.85,30.05,29.05,29.1,961300.0],["2017-05-15",29.1,29.1,27.85,27.9,2025400.0],["2017-05-16",28.0,28.3,27.43,27.6,1357800.0],["2017-05-17",27.35,27.4,26.95,27.1,1500500.0],["2017-05-18",27.0,27.53,26.8,27.1,1275800.0],["2017-05-19",27.05,27.53,27.0,27.1,1270200.0],["2017-05-22",27.25,27.78,26.95,27.0,1295200.0],["2017-05-23",27.05,27.2,26.4,26.5,992900.0],["2017-05-24",26.4,26.6,24.95,25.6,5000600.0],["2017-05-25",26.0,26.65,25.5,25.8,2061000.0],["2017-05-26",25.8,27.35,25.75,27.0,3393800.0],["2017-05-30",26.85,26.95,25.35,25.65,1677300.0],["2017-05-31",25.65,25.68,24.3,25.05,2534100.0],["2017-06-01",25.2,26.35,25.1,26.0,1500300.0],["2017-06-02",25.8,26.75,25.8,26.4,2221400.0],["2017-06-05",26.2,26.3,25.75,25.85,1418700.0],["2017-06-06",25.9,25.9,24.75,25.15,1378000.0],["2017-06-07",24.7,24.8,24.0,24.25,1765700.0],["2017-06-08",24.2,24.3,23.6,24.15,1287900.0],["2017-06-09",24.15,24.3,23.75,24.1,1835600.0],["2017-06-12",24.15,24.5,23.9,24.0,1047300.0],["2017-06-13",25.2,25.95,24.9,25.25,2968300.0],["2017-06-14",25.25,25.8,25.1,25.1,1200800.0],["2017-06-15",25.1,25.3,24.9,25.0,1986600.0],["2017-06-16",24.85,25.55,24.85,25.2,1860800.0],["2017-06-19",25.25,25.4,24.9,25.05,832800.0],["2017-06-20",24.95,25.05,24.45,24.5,1316100.0],["2017-06-21",24.3,24.48,24.15,24.2,994200.0],["2017-06-22",24.2,24.2,22.8,23.05,3549800.0],["2017-06-23",22.9,23.3,22.5,23.3,1959200.0],["2017-06-26",23.3,23.7,23.15,23.45,1153500.0],["2017-06-27",23.5,23.7,23.0,23.15,1353700.0],["2017-06-28",23.25,23.65,23.05,23.2,1097500.0],["2017-06-29",23.15,23.3,22.75,23.1,1138700.0],["2017-06-30",23.15,23.15,21.7,22.0,2222900.0],["2017-07-03",22.1,22.6,21.9,22.3,464800.0],["2017-07-05",22.4,22.9,21.55,21.65,1650900.0],["2017-07-06",21.35,21.7,21.03,21.15,1361700.0],["2017-07-07",21.15,21.6,21.05,21.55,1033200.0],["2017-07-10",21.5,22.25,21.3,22.0,1639800.0],["2017-07-11",21.95,22.75,21.8,22.35,1334700.0],["2017-07-12",21.75,22.35,21.15,21.2,1485700.0],["2017-07-13",21.25,21.9,21.25,21.75,840500.0],["2017-07-14",21.75,21.9,21.2,21.5,995200.0],["2017-07-17",21.5,21.53,20.25,20.3,2245800.0],["2017-07-18",20.35,20.75,20.05,20.5,2799200.0],["2017-07-19",20.5,21.3,20.31,20.65,1889900.0],["2017-07-20",20.7,21.35,20.6,21.2,1288100.0],["2017-07-21",21.25,21.45,21.1,21.25,1333400.0],["2017-07-24",21.5,21.95,21.43,21.5,1476100.0],["2017-07-25",21.55,21.85,21.0,21.7,1751200.0],["2017-07-26",21.7,22.1,21.35,21.85,1944800.0],["2017-07-27",21.8,21.8,20.4,21.1,2534000.0],["2017-07-28",20.95,22.0,20.9,21.95,2662500.0],["2017-07-31",21.95,21.95,21.3,21.4,1100400.0],["2017-08-01",21.4,22.25,21.35,22.05,1195300.0],["2017-08-02",20.9,21.25,19.33,20.3,4515800.0],["2017-08-03",20.35,20.95,20.25,20.3,1095200.0],["2017-08-04",20.25,20.6,20.13,20.45,1021900.0],["2017-08-07",20.35,20.55,20.15,20.45,749000.0],["2017-08-08",20.45,20.85,20.4,20.65,1666900.0],["2017-08-09",20.5,20.5,19.85,19.85,710000.0],["2017-08-10",19.8,19.8,19.33,19.6,1477400.0],["2017-08-11",19.45,19.6,18.9,19.0,955000.0],["2017-08-14",19.1,19.25,18.75,18.85,1004600.0],["2017-08-15",18.85,18.95,18.4,18.55,1000900.0],["2017-08-16",18.55,18.75,18.3,18.4,620900.0],["2017-08-17",18.3,18.88,18.3,18.75,1032000.0],["2017-08-18",18.7,18.95,18.13,18.25,1462000.0],["2017-08-21",18.3,18.35,17.8,18.05,866400.0],["2017-08-22",18.1,18.15,17.77,18.05,585400.0],["2017-08-23",18.0,18.15,17.58,17.7,933400.0],["2017-08-24",17.75,18.6,17.73,18.35,1246200.0],["2017-08-25",18.45,19.18,18.25,18.8,763300.0],["2017-08-28",18.8,19.25,18.6,18.8,1138600.0],["2017-08-29",18.75,18.8,18.2,18.25,533900.0],["2017-08-30",18.2,18.65,18.1,18.5,643600.0],["2017-08-31",18.45,18.65,18.18,18.65,801100.0],["2017-09-01",18.75,19.85,18.7,19.55,1509300.0],["2017-09-05",19.5,19.65,19.15,19.5,1448100.0],["2017-09-06",19.55,19.95,19.33,19.75,936100.0],["2017-09-07",19.8,20.0,19.1,19.1,1734200.0],["2017-09-08",19.05,19.4,18.7,19.05,676800.0],["2017-09-11",19.3,20.35,19.3,19.9,1147300.0],["2017-09-12",19.75,20.3,19.75,20.1,585500.0],["2017-09-13",20.1,21.05,20.05,20.75,966000.0],["2017-09-14",20.75,21.1,20.55,21.0,874600.0],["2017-09-15",21.0,22.15,20.85,22.05,2104700.0],["2017-09-18",22.0,22.45,21.6,22.15,1972000.0],["2017-09-19",22.1,22.15,21.33,22.0,1291700.0],["2017-09-20",23.25,24.08,22.7,22.9,3356400.0],["2017-09-21",22.85,23.2,22.65,22.9,1105400.0],["2017-09-22",22.95,23.38,22.85,23.1,1549700.0],["2017-09-25",23.1,23.25,22.28,23.15,1395000.0],["2017-09-26",23.05,23.4,22.73,22.9,1232700.0],["2017-09-27",23.0,23.35,22.48,23.2,1389000.0],["2017-09-28",22.65,23.15,22.5,23.1,1156000.0],["2017-09-29",23.0,23.3,22.3,22.65,958300.0],["2017-10-02",22.75,22.95,22.38,22.65,845200.0],["2017-10-03",22.7,23.4,22.55,23.1,1598300.0],["2017-10-04",22.95,23.1,22.45,22.7,1368900.0],["2017-10-05",22.75,23.05,22.3,22.75,942400.0],["2017-10-06",22.65,22.7,22.15,22.5,569300.0],["2017-10-09",22.45,22.45,21.65,21.7,1332600.0],["2017-10-10",21.9,21.95,21.45,21.75,1020500.0],["2017-10-11",21.65,21.75,21.3,21.45,707000.0],["2017-10-12",21.4,21.5,20.85,21.2,579000.0],["2017-10-13",21.2,21.48,21.03,21.15,529200.0],["2017-10-16",21.15,21.35,21.0,21.15,699500.0],["2017-10-17",20.95,21.15,20.4,20.5,1212200.0],["2017-10-18",20.65,21.3,20.3,21.05,1023400.0],["2017-10-19",20.8,21.4,20.65,20.9,349500.0],["2017-10-20",21.05,21.4,20.95,21.3,498200.0],["2017-10-23",21.25,21.35,20.85,20.95,566500.0],["2017-10-24",21.05,21.4,20.75,21.2,687500.0],["2017-10-25",21.35,21.35,20.65,21.0,790300.0],["2017-10-26",22.6,23.7,22.5,23.4,2458200.0],["2017-10-27",24.45,25.05,24.05,24.9,2524600.0],["2017-10-30",24.8,25.25,24.0,24.15,1215400.0],["2017-10-31",24.05,24.5,23.9,24.25,1095000.0],["2017-11-01",24.3,24.8,23.55,24.15,1367500.0],["2017-11-02",24.35,24.45,23.95,24.1,745900.0],["2017-11-03",23.95,24.2,23.46,24.1,709700.0],["2017-11-06",24.25,24.6,24.1,24.35,616200.0],["2017-11-07",24.3,24.7,24.1,24.3,675000.0],["2017-11-08",24.15,24.5,24.05,24.15,639900.0],["2017-11-09",24.1,24.15,23.3,23.35,1198400.0],["2017-11-10",23.4,23.7,23.25,23.55,537300.0],["2017-11-13",23.4,23.5,22.95,23.1,700900.0],["2017-11-14",23.1,24.0,23.1,23.85,486100.0],["2017-11-15",23.65,24.2,23.45,24.1,532800.0],["2017-11-16",24.3,24.9,23.9,24.5,900800.0],["2017-11-17",24.5,24.95,24.1,24.7,531100.0],["2017-11-20",24.55,24.6,23.7,24.55,1204200.0],["2017-11-21",24.8,25.0,24.55,24.95,395800.0],["2017-11-22",24.9,24.95,24.6,24.65,380300.0],["2017-11-24",24.75,24.85,24.55,24.75,218000.0],["2017-11-27",24.95,25.3,24.76,25.0,582300.0],["2017-11-28",24.95,26.7,24.8,26.4,1477900.0],["2017-11-29",26.2,26.55,25.65,26.05,1203500.0],["2017-11-30",26.05,26.13,25.2,25.4,719900.0],["2017-12-01",25.2,25.2,23.6,24.55,1167300.0],["2017-12-04",24.65,24.85,23.75,24.55,753400.0],["2017-12-05",24.75,25.0,24.2,24.25,444500.0],["2017-12-06",24.25,24.65,23.85,23.9,723000.0],["2017-12-07",24.0,24.1,23.4,23.75,865300.0],["2017-12-08",23.8,23.95,23.45,23.75,516500.0],["2017-12-11",23.7,25.0,23.7,24.9,758200.0],["2017-12-12",25.2,25.95,25.1,25.2,919200.0],["2017-12-13",25.3,25.45,24.35,24.35,419500.0],["2017-12-14",24.6,24.9,24.4,24.7,544500.0],["2017-12-15",25.0,25.78,24.9,25.0,1189300.0],["2017-12-18",25.25,25.3,24.35,24.65,1051300.0],["2017-12-19",24.7,25.18,24.5,24.8,614500.0],["2017-12-20",24.95,24.98,24.45,24.6,725700.0],["2017-12-21",24.6,25.13,24.5,24.75,369000.0],["2017-12-22",24.7,25.03,23.65,23.8,494100.0],["2017-12-26",23.75,23.75,22.8,23.1,885500.0],["2017-12-27",23.2,23.55,23.02,23.15,455800.0],["2017-12-28",23.25,23.4,23.1,23.3,340800.0],["2017-12-29",23.25,23.33,22.95,23.15,735700.0],["2018-01-02",23.25,23.5,23.08,23.2,519400.0],["2018-01-03",23.25,23.35,22.9,23.05,554000.0],["2018-01-04",23.25,23.25,22.3,22.55,1172100.0],["2018-01-05",22.55,22.6,21.75,21.85,1080300.0],["2018-01-08",21.55,21.8,20.7,20.8,1714400.0],["2018-01-09",20.8,21.05,19.95,20.45,2170500.0],["2018-01-10",19.75,20.55,19.75,20.45,1757000.0],["2018-01-11",20.4,20.55,19.91,20.2,856700.0],["2018-01-12",20.05,20.7,20.0,20.7,493100.0],["2018-01-16",20.8,21.05,20.55,20.7,1208100.0],["2018-01-17",20.65,20.8,20.3,20.45,445900.0],["2018-01-18",20.5,21.2,20.35,21.0,924000.0],["2018-01-19",21.0,21.05,20.25,20.25,524500.0],["2018-01-22",20.35,20.65,19.8,20.1,829900.0],["2018-01-23",20.15,20.25,20.0,20.15,365600.0],["2018-01-24",20.3,20.4,19.85,19.9,409900.0],["2018-01-25",20.0,20.1,18.98,19.5,1765800.0],["2018-01-26",19.6,19.75,19.09,19.25,1936500.0],["2018-01-29",19.1,19.65,19.0,19.55,891400.0],["2018-01-30",19.5,19.6,19.0,19.25,1183100.0],["2018-01-31",19.4,20.02,19.3,19.85,1470100.0],["2018-02-01",19.85,20.45,19.6,20.1,781900.0],["2018-02-02",19.95,20.78,19.85,20.3,1198400.0],["2018-02-05",20.25,20.44,19.8,19.8,911900.0],["2018-02-06",19.4,19.85,19.06,19.6,915100.0],["2018-02-07",19.65,20.6,19.35,20.45,1224600.0],["2018-02-08",20.5,20.58,19.9,19.95,786900.0],["2018-02-09",20.0,20.3,19.55,20.15,742100.0],["2018-02-12",20.25,21.05,20.15,20.8,972800.0],["2018-02-13",20.75,21.5,20.41,21.05,1008200.0],["2018-02-14",20.95,22.0,20.95,21.8,657100.0],["2018-02-15",22.1,22.9,21.85,22.9,1055500.0],["2018-02-16",22.85,23.45,22.3,22.6,1395200.0],["2018-02-20",23.35,23.65,22.95,23.25,1407800.0],["2018-02-21",23.25,23.65,22.9,22.95,624800.0],["2018-02-22",23.1,23.25,22.5,23.05,869600.0],["2018-02-23",23.2,23.35,22.9,23.2,668600.0],["2018-02-26",23.35,23.78,23.2,23.65,647800.0],["2018-02-27",23.65,23.8,23.0,23.25,744400.0],["2018-02-28",23.75,24.0,20.4,21.1,3230600.0],["2018-03-01",21.15,21.55,19.68,20.0,2030900.0],["2018-03-02",19.85,21.25,19.85,20.95,2353400.0],["2018-03-05",20.75,20.95,20.25,20.6,843600.0],["2018-03-06",20.7,20.9,20.15,20.7,840400.0],["2018-03-07",20.6,21.0,20.3,20.85,643500.0],["2018-03-08",20.95,20.98,20.25,20.35,585000.0],["2018-03-09",20.35,20.8,20.2,20.65,672900.0],["2018-03-12",20.75,21.15,20.5,20.9,902300.0],["2018-03-13",21.05,21.25,20.6,20.65,574200.0],["2018-03-14",20.75,21.38,20.55,21.15,1215200.0],["2018-03-15",21.05,21.33,21.0,21.15,623100.0],["2018-03-16",21.05,21.08,20.65,20.75,975200.0],["2018-03-19",20.6,20.7,19.7,20.15,1062700.0],["2018-03-20",20.2,20.2,19.6,20.0,784200.0],["2018-03-21",20.0,20.4,19.85,19.9,375000.0],["2018-03-22",19.75,19.9,19.15,19.25,988000.0],["2018-03-23",19.3,19.5,19.0,19.0,1207600.0],["2018-03-26",19.4,19.6,19.15,19.45,483100.0],["2018-03-27",19.7,20.5,19.65,19.75,890500.0],["2018-03-28",19.75,20.0,19.3,19.55,571000.0],["2018-03-29",19.7,19.9,19.02,19.2,1302700.0],["2018-04-02",19.05,20.0,19.05,19.75,913900.0],["2018-04-03",20.05,21.6,20.0,21.3,1430200.0],["2018-04-04",20.9,21.6,20.6,21.6,815100.0],["2018-04-05",21.65,22.1,21.55,21.9,611700.0],["2018-04-06",21.95,22.5,21.8,22.1,697200.0],["2018-04-09",22.15,22.15,21.25,21.4,555100.0],["2018-04-10",21.65,21.75,21.0,21.5,782900.0],["2018-04-11",21.4,21.9,21.4,21.7,570800.0],["2018-04-12",21.7,21.7,21.3,21.6,325700.0],["2018-04-13",21.8,22.0,21.65,21.9,408100.0],["2018-04-16",22.05,22.65,21.8,22.3,521000.0],["2018-04-17",22.5,22.75,21.98,22.2,498700.0],["2018-04-18",22.1,22.55,22.05,22.5,365200.0],["2018-04-19",22.6,23.2,21.92,22.3,627900.0],["2018-04-20",22.3,22.75,22.15,22.6,279800.0],["2018-04-23",22.55,23.2,22.55,22.85,303700.0],["2018-04-24",23.05,23.19,22.65,22.95,305400.0],["2018-04-25",22.95,23.63,22.7,23.6,746200.0],["2018-04-26",23.3,23.3,22.78,23.2,805400.0],["2018-04-27",23.9,24.05,22.85,23.1,863800.0],["2018-04-30",23.1,23.65,22.85,23.2,1393900.0],["2018-05-01",24.0,24.0,21.25,21.6,1503800.0],["2018-05-02",21.95,22.85,21.5,22.6,1221900.0],["2018-05-03",22.7,23.0,22.6,22.8,755500.0],["2018-05-04",22.6,23.15,22.55,22.75,592600.0],["2018-05-07",22.95,23.8,22.95,23.75,652100.0],["2018-05-08",23.55,23.93,23.53,23.6,702400.0],["2018-05-09",23.55,23.6,23.0,23.25,616800.0],["2018-05-10",23.25,24.03,23.25,23.8,424700.0],["2018-05-11",23.8,24.05,23.4,23.75,743400.0],["2018-05-14",23.8,23.95,23.5,23.6,394500.0],["2018-05-15",23.5,24.1,23.4,23.85,474200.0],["2018-05-16",23.9,24.38,23.8,24.2,371100.0],["2018-05-17",24.3,24.3,23.68,23.85,343400.0],["2018-05-18",23.9,23.9,22.85,22.85,667300.0],["2018-05-21",23.05,23.15,22.55,22.95,716300.0],["2018-05-22",22.95,23.1,22.45,22.5,731000.0],["2018-05-23",22.45,22.73,22.0,22.0,541700.0],["2018-05-24",21.95,22.03,21.48,21.8,672600.0],["2018-05-25",21.85,21.88,21.35,21.5,671600.0],["2018-05-29",21.3,21.45,20.85,21.0,1154800.0],["2018-05-30",21.2,21.3,20.85,21.05,947100.0],["2018-05-31",21.1,21.45,20.75,20.9,1029100.0],["2018-06-01",20.95,21.2,20.65,20.9,641600.0],["2018-06-04",21.05,21.2,20.35,20.6,620100.0],["2018-06-05",20.6,21.25,20.5,21.2,760500.0],["2018-06-06",21.2,21.75,20.7,21.6,706800.0],["2018-06-07",21.5,21.75,20.85,21.2,778500.0],["2018-06-08",21.1,21.45,20.65,21.25,510300.0],["2018-06-11",21.15,21.95,21.15,21.65,253200.0],["2018-06-12",21.6,21.8,21.1,21.7,564500.0],["2018-06-13",21.8,22.0,21.6,21.9,337500.0],["2018-06-14",21.9,22.0,21.7,22.0,261700.0],["2018-06-15",21.9,21.95,21.6,21.85,578200.0],["2018-06-18",21.7,22.5,21.7,22.35,280800.0],["2018-06-19",22.1,22.3,21.6,22.15,319900.0],["2018-06-20",22.3,23.0,22.3,22.75,455700.0],["2018-06-21",22.85,23.6,22.65,23.0,448200.0],["2018-06-22",23.05,23.1,22.43,22.6,2449800.0],["2018-06-25",22.65,22.85,22.35,22.7,571600.0],["2018-06-26",22.7,22.8,22.33,22.5,439000.0],["2018-06-27",22.4,22.85,22.2,22.25,732800.0],["2018-06-28",22.25,22.55,22.2,22.2,321600.0],["2018-06-29",22.35,22.4,21.9,22.15,292200.0],["2018-07-02",22.0,22.0,21.25,21.45,445100.0],["2018-07-03",21.45,21.7,21.1,21.6,280900.0],["2018-07-05",21.8,22.78,21.8,22.65,691400.0],["2018-07-06",22.6,23.1,22.5,22.9,411700.0],["2018-07-09",22.95,23.05,22.75,22.8,354300.0],["2018-07-10",22.85,23.05,22.55,22.95,442600.0],["2018-07-11",22.8,23.13,22.55,23.05,585500.0],["2018-07-12",23.15,23.9,23.0,23.75,502300.0],["2018-07-13",23.95,24.0,23.55,23.8,494400.0],["2018-07-16",23.85,23.95,23.2,23.55,734200.0],["2018-07-17",23.5,23.85,23.43,23.6,520600.0],["2018-07-18",23.45,23.55,22.3,22.85,1087900.0],["2018-07-19",22.75,22.9,22.4,22.9,674200.0],["2018-07-20",22.9,23.1,22.65,22.65,533800.0],["2018-07-23",22.55,22.85,22.16,22.65,1027400.0],["2018-07-24",22.85,22.93,22.38,22.55,807000.0],["2018-07-25",22.55,23.35,22.45,23.05,942400.0],["2018-07-26",21.85,23.2,21.4,22.2,2513400.0],["2018-07-27",22.25,22.25,21.65,21.75,657900.0],["2018-07-30",21.65,21.75,21.05,21.25,1226800.0],["2018-07-31",21.25,22.35,21.13,22.1,609700.0],["2018-08-01",22.1,22.3,21.55,21.9,553700.0],["2018-08-02",21.75,22.4,21.7,22.3,581000.0],["2018-08-03",21.75,22.65,21.75,22.45,530900.0],["2018-08-06",22.4,22.8,22.4,22.6,298000.0],["2018-08-07",22.7,22.85,22.55,22.8,454300.0],["2018-08-08",22.7,22.85,22.45,22.6,277700.0],["2018-08-09",22.65,23.0,22.4,22.45,600700.0],["2018-08-10",22.25,22.95,22.1,22.75,310200.0],["2018-08-13",22.8,23.15,22.73,22.75,293000.0],["2018-08-14",22.85,23.4,22.85,23.3,575700.0],["2018-08-15",23.3,23.6,22.75,23.1,1149900.0],["2018-08-16",23.1,23.1,22.25,22.75,1524600.0],["2018-08-17",22.75,22.75,22.1,22.4,622500.0],["2018-08-20",22.5,23.3,22.3,23.15,1310500.0],["2018-08-21",23.25,24.0,22.85,23.5,806000.0],["2018-08-22",23.5,24.0,23.45,23.85,427700.0],["2018-08-23",23.85,24.45,23.7,24.35,603800.0],["2018-08-24",24.4,25.25,24.3,24.5,819500.0],["2018-08-27",24.65,24.7,24.15,24.4,444800.0],["2018-08-28",24.5,24.5,24.25,24.4,373600.0],["2018-08-29",24.45,24.45,23.8,24.0,283200.0],["2018-08-30",23.9,23.9,23.45,23.65,287600.0],["2018-08-31",23.6,23.7,23.4,23.5,300100.0],["2018-09-04",23.35,24.15,23.25,24.0,523400.0],["2018-09-05",24.05,24.15,23.75,23.9,294600.0],["2018-09-06",23.85,24.3,23.8,24.05,282000.0],["2018-09-07",24.1,24.45,23.8,24.0,483800.0],["2018-09-10",24.1,24.25,23.85,24.2,254100.0],["2018-09-11",24.2,24.6,24.0,24.5,532200.0],["2018-09-12",24.45,25.1,24.35,25.05,523300.0],["2018-09-13",25.1,25.25,24.83,25.1,459100.0],["2018-09-14",25.2,25.5,25.0,25.15,428000.0],["2018-09-17",25.25,25.43,24.7,25.1,1238900.0],["2018-09-18",25.05,25.3,25.0,25.05,431700.0],["2018-09-19",25.0,25.35,24.9,25.3,368700.0],["2018-09-20",25.35,25.42,24.96,25.25,279500.0],["2018-09-21",25.2,25.2,24.75,24.9,752700.0],["2018-09-24",24.65,25.3,24.35,25.15,856900.0],["2018-09-25",25.2,25.63,25.16,25.55,572900.0],["2018-09-26",25.55,26.1,25.53,25.85,427100.0],["2018-09-27",25.85,26.1,25.75,25.9,249600.0],["2018-09-28",25.85,26.05,25.73,25.8,447800.0],["2018-10-01",25.93,25.93,25.01,25.05,540500.0],["2018-10-02",24.96,25.15,24.66,25.0,389000.0],["2018-10-03",25.03,25.22,24.75,24.86,674900.0],["2018-10-04",24.73,24.75,24.24,24.42,741000.0],["2018-10-05",24.34,25.0,24.34,24.48,520400.0],["2018-10-08",24.5,24.98,24.08,24.87,616200.0],["2018-10-09",24.76,25.03,24.33,24.34,306000.0],["2018-10-10",24.51,24.73,23.94,23.99,437600.0],["2018-10-11",23.9,24.0,22.87,22.9,570000.0],["2018-10-12",23.08,23.2,22.59,23.02,756000.0],["2018-10-15",22.9,23.01,22.5,22.93,550400.0],["2018-10-16",22.98,23.57,22.79,23.55,747500.0],["2018-10-17",23.51,23.51,22.84,23.02,725600.0],["2018-10-18",22.92,23.11,22.44,22.57,479800.0],["2018-10-19",22.63,23.02,22.4,22.45,382200.0],["2018-10-22",22.45,22.85,22.4,22.71,891200.0],["2018-10-23",22.38,22.61,22.01,22.24,549100.0],["2018-10-24",22.19,22.37,20.99,21.02,662800.0],["2018-10-25",21.48,21.82,19.61,19.71,1619900.0],["2018-10-26",19.25,20.17,18.85,20.0,1541100.0],["2018-10-29",20.29,20.82,19.9,20.17,1452800.0],["2018-10-30",20.14,20.3,19.45,19.81,777100.0],["2018-10-31",20.01,20.05,19.03,19.36,902700.0],["2018-11-01",19.49,20.25,19.4,20.17,1019500.0],["2018-11-02",20.23,20.43,19.49,19.77,607500.0],["2018-11-05",19.71,20.05,19.6,19.95,578700.0],["2018-11-06",19.87,20.02,19.86,19.95,656300.0],["2018-11-07",20.0,20.15,19.61,20.13,867000.0],["2018-11-08",20.02,20.25,19.83,19.99,547200.0],["2018-11-09",19.8,19.93,18.86,19.18,860600.0],["2018-11-12",19.13,19.62,19.06,19.5,727700.0],["2018-11-13",19.59,19.78,19.38,19.59,390900.0],["2018-11-14",19.68,20.21,19.68,19.92,615500.0],["2018-11-15",19.81,20.05,19.52,19.63,531800.0],["2018-11-16",19.54,19.67,19.3,19.52,671800.0],["2018-11-19",19.48,19.53,19.03,19.14,1048300.0],["2018-11-20",19.1,19.14,18.14,18.17,960600.0],["2018-11-21",18.35,19.11,18.18,18.98,796200.0],["2018-11-23",18.9,19.15,18.59,18.89,287300.0],["2018-11-26",19.02,19.14,18.65,19.05,683500.0],["2018-11-27",18.96,19.18,18.64,19.13,600900.0],["2018-11-28",19.3,19.59,19.02,19.58,754300.0],["2018-11-29",19.45,19.54,18.99,19.03,279300.0],["2018-11-30",18.81,18.93,18.13,18.56,768400.0],["2018-12-03",18.56,19.06,18.26,18.69,623400.0],["2018-12-04",18.68,19.1,18.45,18.51,513500.0],["2018-12-06",18.28,18.74,18.18,18.71,833100.0],["2018-12-07",18.69,19.08,18.51,18.53,564100.0],["2018-12-10",18.5,18.69,18.01,18.44,508800.0],["2018-12-11",18.72,19.35,18.59,19.1,672400.0],["2018-12-12",19.31,19.91,19.25,19.54,652500.0],["2018-12-13",19.56,19.6,19.17,19.37,365400.0],["2018-12-14",19.21,19.78,19.21,19.48,383100.0],["2018-12-17",19.41,19.73,19.1,19.12,547700.0],["2018-12-18",19.22,19.43,18.87,19.0,503100.0],["2018-12-19",18.95,19.05,18.47,18.74,501200.0],["2018-12-20",18.62,18.83,18.07,18.19,456700.0],["2018-12-21",18.15,18.4,17.8,17.86,728700.0],["2018-12-24",17.8,17.98,17.7,17.78,249700.0],["2018-12-26",17.88,18.54,17.55,18.49,570500.0],["2018-12-27",18.29,18.42,17.79,18.37,554200.0],["2018-12-28",18.4,18.85,18.09,18.54,392200.0],["2018-12-31",18.69,18.96,18.26,18.81,380600.0],["2019-01-02",18.53,19.0,18.42,18.75,568200.0],["2019-01-03",18.71,19.06,18.46,18.58,481300.0],["2019-01-04",18.83,19.52,18.81,19.31,303300.0],["2019-01-07",19.58,19.93,19.31,19.66,891300.0],["2019-01-08",19.83,20.46,19.71,20.0,997500.0],["2019-01-09",20.06,20.18,19.48,19.5,311200.0],["2019-01-10",19.4,19.78,19.31,19.5,302200.0],["2019-01-11",19.35,19.62,19.27,19.48,286500.0],["2019-01-14",19.36,19.7,19.26,19.56,283100.0],["2019-01-15",19.63,19.75,19.42,19.52,197400.0],["2019-01-16",19.49,19.96,19.4,19.62,216600.0],["2019-01-17",19.4,19.84,19.4,19.82,312600.0],["2019-01-18",19.88,20.73,19.88,20.4,502200.0],["2019-01-22",20.22,20.57,19.6,19.92,499200.0],["2019-01-23",20.01,20.39,20.01,20.35,256100.0],["2019-01-24",20.3,20.91,20.29,20.8,217100.0],["2019-01-25",20.73,21.12,20.63,21.0,290500.0],["2019-01-28",20.85,21.24,20.62,21.08,292900.0],["2019-01-29",21.04,21.41,20.88,21.02,290600.0],["2019-01-30",21.0,21.04,20.67,20.84,260100.0],["2019-01-31",20.9,21.1,20.77,20.77,454200.0],["2019-02-01",20.76,20.88,20.32,20.34,361900.0],["2019-02-04",20.34,20.91,20.19,20.62,235200.0],["2019-02-05",20.62,20.95,20.6,20.87,267800.0],["2019-02-06",20.85,21.0,20.59,20.61,175800.0],["2019-02-07",20.45,20.67,20.1,20.66,282600.0],["2019-02-08",20.53,21.01,20.52,20.97,208500.0],["2019-02-11",21.11,21.24,20.38,20.49,587600.0],["2019-02-12",20.71,20.96,20.61,20.76,253500.0],["2019-02-13",20.73,21.13,20.59,21.06,209800.0],["2019-02-14",20.93,21.42,20.9,21.36,299200.0],["2019-02-15",21.6,22.11,21.09,21.22,774700.0],["2019-02-19",21.15,21.38,20.92,20.95,270600.0],["2019-02-20",21.42,21.9,21.1,21.49,424900.0],["2019-02-21",21.38,21.6,21.15,21.38,275900.0],["2019-02-22",21.56,21.87,21.46,21.72,412600.0],["2019-02-25",21.59,21.59,20.73,20.78,515500.0],["2019-02-26",20.65,21.0,20.52,20.84,502300.0],["2019-02-27",21.15,23.75,21.15,22.66,967400.0],["2019-02-28",22.76,23.1,22.44,22.91,773200.0],["2019-03-01",23.04,23.4,22.88,22.97,485700.0],["2019-03-04",23.0,23.05,22.5,22.75,461700.0],["2019-03-05",22.77,23.39,22.76,23.22,506000.0],["2019-03-06",23.24,23.5,22.8,22.95,342300.0],["2019-03-07",22.92,22.92,22.43,22.49,408900.0],["2019-03-08",22.33,22.84,22.02,22.83,468400.0],["2019-03-11",22.95,23.47,22.95,23.36,585600.0],["2019-03-12",23.35,23.48,23.16,23.35,251000.0],["2019-03-13",23.64,23.82,23.4,23.4,192200.0],["2019-03-14",23.43,23.65,23.25,23.36,143300.0],["2019-03-15",23.45,23.63,23.1,23.13,452600.0],["2019-03-18",23.17,23.33,22.88,23.11,212000.0],["2019-03-19",23.17,23.36,22.78,22.89,209800.0],["2019-03-20",22.8,23.23,22.69,22.84,177100.0],["2019-03-21",22.8,23.4,22.64,22.95,173000.0],["2019-03-22",22.81,23.05,22.56,22.57,233100.0],["2019-03-25",22.67,22.99,22.46,22.83,173400.0],["2019-03-26",22.88,23.13,22.74,22.77,270400.0],["2019-03-27",22.71,22.94,22.51,22.61,277500.0],["2019-03-28",22.67,22.86,22.48,22.67,368100.0],["2019-03-29",22.83,22.9,22.44,22.68,459600.0],["2019-04-01",22.82,23.0,22.53,22.68,284300.0],["2019-04-02",22.71,22.74,21.77,22.03,576800.0],["2019-04-03",22.23,22.62,22.14,22.44,409100.0],["2019-04-04",22.49,23.06,22.3,23.06,506100.0],["2019-04-05",23.16,23.56,23.09,23.5,362500.0],["2019-04-08",23.5,23.98,23.35,23.62,282400.0],["2019-04-09",23.52,23.76,23.46,23.52,138600.0],["2019-04-10",23.55,23.96,23.52,23.95,172400.0],["2019-04-11",23.89,24.24,23.83,24.2,372800.0],["2019-04-12",24.35,25.0,24.33,24.9,306200.0],["2019-04-15",24.94,25.0,24.59,24.89,339000.0],["2019-04-16",24.89,25.39,24.82,25.27,395500.0],["2019-04-17",25.36,25.45,25.04,25.41,242000.0],["2019-04-18",25.31,25.5,25.17,25.33,239800.0],["2019-04-22",25.3,25.3,24.7,25.09,454100.0],["2019-04-23",25.17,25.49,24.83,24.85,578400.0],["2019-04-24",24.84,25.13,24.26,25.03,836600.0],["2019-04-25",24.98,25.15,24.68,25.04,500700.0],["2019-04-26",24.7,24.96,23.64,24.43,1020000.0],["2019-04-29",25.15,25.51,24.05,24.2,1225900.0],["2019-04-30",24.31,24.61,24.2,24.38,571500.0],["2019-05-01",24.43,24.66,24.21,24.42,608500.0],["2019-05-02",24.5,25.75,24.4,25.4,850700.0],["2019-05-03",25.39,25.54,24.81,24.84,448900.0],["2019-05-06",24.57,24.9,24.41,24.74,324800.0],["2019-05-07",24.55,24.9,24.11,24.18,472300.0],["2019-05-08",24.18,24.18,23.49,23.54,418700.0],["2019-05-09",23.22,23.45,22.87,23.33,368400.0],["2019-05-10",23.21,23.79,23.1,23.78,364600.0],["2019-05-13",23.43,23.53,22.76,23.08,510100.0],["2019-05-14",23.1,23.68,23.01,23.51,438200.0],["2019-05-15",23.36,23.71,23.28,23.59,227200.0],["2019-05-16",23.71,23.81,23.37,23.46,452500.0],["2019-05-17",23.3,23.42,22.94,23.24,367700.0],["2019-05-20",23.17,23.26,22.9,23.12,371600.0],["2019-05-21",23.21,23.53,23.09,23.35,349300.0],["2019-05-22",23.23,23.53,23.15,23.18,274100.0],["2019-05-23",23.0,23.0,22.03,22.22,337200.0],["2019-05-24",22.26,22.38,21.79,22.1,263800.0],["2019-05-28",22.23,22.56,22.1,22.31,485800.0],["2019-05-29",22.11,22.6,21.9,22.01,583700.0],["2019-05-30",22.02,22.62,21.97,22.33,345500.0],["2019-05-31",22.08,22.3,21.69,21.76,248300.0],["2019-06-03",21.72,21.98,21.11,21.27,597400.0],["2019-06-04",21.38,21.51,21.07,21.33,415800.0],["2019-06-05",21.33,21.36,20.62,20.64,319500.0],["2019-06-06",20.6,20.7,20.09,20.3,286600.0],["2019-06-07",20.23,20.55,20.12,20.23,582000.0],["2019-06-10",20.33,20.33,19.68,19.84,629200.0],["2019-06-11",19.99,20.13,19.81,19.92,335500.0],["2019-06-12",19.91,20.02,19.39,19.56,403900.0],["2019-06-13",19.62,20.0,19.6,19.81,1339700.0],["2019-06-14",19.84,20.0,19.43,19.96,519000.0],["2019-06-17",19.94,20.39,19.91,20.14,235400.0],["2019-06-18",20.21,20.65,20.05,20.13,347600.0],["2019-06-19",20.15,20.63,20.04,20.42,304400.0],["2019-06-20",20.55,20.77,19.76,19.91,250100.0],["2019-06-21",19.79,20.01,19.57,19.83,440000.0],["2019-06-24",19.7,19.78,19.36,19.36,256200.0],["2019-06-25",19.33,19.4,19.01,19.03,367500.0],["2019-06-26",19.04,19.23,18.95,18.96,473900.0],["2019-06-27",18.94,19.21,18.94,19.2,425700.0],["2019-06-28",19.25,20.24,19.22,20.2,791300.0],["2019-07-01",20.5,20.54,20.16,20.29,488200.0],["2019-07-02",20.29,20.4,20.16,20.37,411500.0],["2019-07-03",20.44,20.48,20.29,20.37,171700.0],["2019-07-05",20.32,20.47,20.18,20.44,240200.0],["2019-07-08",20.34,20.34,19.82,20.06,451500.0],["2019-07-09",20.01,20.36,19.99,20.23,371800.0],["2019-07-10",20.33,20.45,20.12,20.32,336100.0],["2019-07-11",20.38,20.39,20.11,20.21,177600.0],["2019-07-12",20.1,20.45,19.92,20.42,261000.0],["2019-07-15",20.31,20.56,19.94,20.49,326000.0],["2019-07-16",20.41,20.87,20.2,20.76,513800.0],["2019-07-17",20.73,20.74,20.05,20.24,335500.0],["2019-07-18",20.18,20.37,19.84,19.94,353300.0],["2019-07-19",19.99,20.65,19.99,20.37,340400.0],["2019-07-22",20.4,20.55,20.01,20.32,382500.0],["2019-07-23",20.36,20.66,20.26,20.5,334100.0],["2019-07-24",20.42,21.06,20.42,20.89,274200.0],["2019-07-25",20.86,21.15,20.76,21.06,322000.0],["2019-07-26",21.1,21.57,21.08,21.45,404600.0],["2019-07-29",21.46,21.59,21.1,21.5,384900.0],["2019-07-30",21.38,21.73,21.17,21.32,514400.0],["2019-07-31",22.08,22.11,21.41,21.95,988600.0],["2019-08-01",21.94,22.03,21.31,21.38,644600.0],["2019-08-02",21.3,21.53,20.89,21.5,477400.0],["2019-08-05",21.14,21.14,20.6,20.81,357100.0],["2019-08-06",20.89,21.07,20.51,21.05,313500.0],["2019-08-07",20.8,21.15,20.74,21.02,265900.0],["2019-08-08",21.2,21.6,21.16,21.5,233500.0],["2019-08-09",21.35,21.61,21.11,21.48,193300.0],["2019-08-12",21.34,21.6,21.02,21.09,145200.0],["2019-08-13",20.95,21.51,20.95,21.37,172600.0],["2019-08-14",21.06,21.06,20.5,20.55,285400.0],["2019-08-15",20.57,20.78,20.46,20.53,212800.0],["2019-08-16",20.75,21.4,20.46,21.12,460900.0],["2019-08-19",21.38,21.48,21.09,21.14,277100.0],["2019-08-20",21.06,21.21,20.83,21.1,191900.0],["2019-08-21",21.24,21.44,21.04,21.22,204800.0],["2019-08-22",21.26,21.62,21.01,21.52,287700.0],["2019-08-23",21.39,21.61,20.86,20.91,229300.0],["2019-08-26",21.12,21.18,20.72,20.8,200900.0],["2019-08-27",20.99,20.99,20.23,20.37,278700.0],["2019-08-28",20.31,20.82,20.26,20.78,165400.0],["2019-08-29",20.93,21.32,20.93,21.08,139800.0],["2019-08-30",21.19,21.19,20.8,20.92,214900.0],["2019-09-03",20.82,20.86,20.57,20.77,192600.0],["2019-09-04",20.97,21.2,20.84,21.15,201700.0],["2019-09-05",21.35,21.89,21.27,21.85,202000.0],["2019-09-06",21.91,22.12,21.65,21.96,228900.0],["2019-09-09",22.06,22.42,21.87,22.14,181500.0],["2019-09-10",22.07,22.38,21.86,22.21,201100.0],["2019-09-11",22.3,22.88,22.07,22.84,261900.0],["2019-09-12",22.8,22.8,21.94,22.1,289700.0],["2019-09-13",22.27,22.77,22.14,22.69,194400.0],["2019-09-16",22.51,22.81,22.48,22.77,162800.0],["2019-09-17",22.67,22.77,22.27,22.51,216700.0],["2019-09-18",22.51,22.7,22.25,22.43,143100.0],["2019-09-19",22.42,22.42,21.73,21.74,204900.0],["2019-09-20",21.62,21.97,21.42,21.85,535400.0],["2019-09-23",21.77,22.22,21.77,21.88,318000.0],["2019-09-24",21.92,22.17,21.82,22.05,302100.0],["2019-09-25",22.06,22.38,22.03,22.27,408100.0],["2019-09-26",22.24,22.5,22.08,22.31,341600.0],["2019-09-27",22.31,22.4,21.46,21.77,418300.0],["2019-09-30",21.84,22.16,21.53,21.95,233500.0],["2019-10-01",22.01,22.43,21.68,21.69,215600.0],["2019-10-02",21.56,21.79,21.14,21.75,277500.0],["2019-10-03",21.7,21.9,21.48,21.6,280900.0],["2019-10-04",21.74,21.79,20.85,21.39,272600.0],["2019-10-07",21.24,21.3,20.83,21.07,372000.0],["2019-10-08",20.85,21.08,20.7,20.87,173700.0],["2019-10-09",21.17,21.24,20.64,20.8,185600.0],["2019-10-10",20.91,21.03,20.44,20.58,208400.0],["2019-10-11",20.9,21.18,20.73,20.88,254700.0],["2019-10-14",20.83,20.83,20.48,20.68,183400.0],["2019-10-15",20.65,20.72,20.44,20.55,231800.0],["2019-10-16",20.46,20.96,20.41,20.46,335700.0],["2019-10-17",20.68,21.24,20.52,21.08,276900.0],["2019-10-18",20.92,21.4,20.92,21.11,286200.0],["2019-10-21",21.15,21.3,20.77,20.84,244200.0],["2019-10-22",21.06,21.76,20.97,21.45,202700.0],["2019-10-23",21.29,21.64,21.25,21.4,212700.0],["2019-10-24",21.37,21.37,20.69,20.96,129100.0],["2019-10-25",20.83,21.45,20.83,21.37,168800.0],["2019-10-28",21.47,21.72,21.43,21.43,163500.0],["2019-10-29",21.39,21.39,21.03,21.29,168900.0],["2019-10-30",21.25,21.35,20.66,20.98,212300.0],["2019-10-31",20.68,21.38,20.68,21.35,272200.0],["2019-11-01",21.88,22.33,21.51,21.63,330700.0],["2019-11-04",21.74,22.06,21.63,21.69,249900.0],["2019-11-05",21.61,21.9,21.55,21.68,230700.0],["2019-11-06",21.7,21.85,21.48,21.58,177500.0],["2019-11-07",21.88,22.15,21.61,21.68,204300.0],["2019-11-08",21.67,21.84,21.15,21.75,296600.0],["2019-11-11",21.7,22.04,21.68,21.86,249700.0],["2019-11-12",21.86,21.86,21.23,21.25,214900.0],["2019-11-13",21.09,21.09,20.71,21.03,254700.0],["2019-11-14",21.0,21.4,20.97,20.97,132100.0],["2019-11-15",21.01,21.08,20.66,21.06,195300.0],["2019-11-18",20.93,21.06,20.73,20.87,175500.0],["2019-11-19",21.58,21.85,21.15,21.5,421300.0],["2019-11-20",21.51,21.91,21.5,21.63,316900.0],["2019-11-21",21.73,21.77,21.49,21.51,289900.0],["2019-11-22",21.43,21.58,20.55,21.3,269300.0],["2019-11-25",21.4,21.89,21.39,21.5,261600.0],["2019-11-26",21.4,21.79,21.35,21.4,371500.0],["2019-11-27",21.55,21.92,21.34,21.77,167200.0],["2019-11-29",21.65,21.7,21.42,21.5,68700.0],["2019-12-02",21.56,21.67,21.13,21.32,289100.0],["2019-12-03",21.21,21.24,20.95,21.2,158800.0],["2019-12-04",21.29,21.68,21.19,21.44,219800.0],["2019-12-05",21.65,21.72,21.38,21.55,172900.0],["2019-12-06",21.7,21.91,21.7,21.84,209700.0],["2019-12-09",21.8,21.88,21.6,21.62,176200.0],["2019-12-10",21.6,21.74,21.41,21.49,160400.0],["2019-12-11",21.44,21.62,21.25,21.48,144000.0],["2019-12-12",21.36,21.75,21.36,21.67,371800.0],["2019-12-13",21.67,21.93,21.53,21.92,217000.0],["2019-12-16",22.1,22.33,22.0,22.06,215000.0],["2019-12-17",22.02,22.35,21.96,22.29,357400.0],["2019-12-18",22.28,22.35,22.13,22.16,254900.0],["2019-12-19",22.14,22.16,21.88,22.07,329300.0],["2019-12-20",22.21,22.26,21.85,21.88,425600.0],["2019-12-23",21.98,21.98,20.89,21.06,432700.0],["2019-12-24",20.95,21.18,20.89,21.14,160100.0],["2019-12-26",21.0,21.25,20.03,21.15,389800.0],["2019-12-27",21.31,21.31,20.65,20.78,231800.0],["2019-12-30",20.87,20.88,20.53,20.63,265100.0],["2019-12-31",20.66,20.84,20.38,20.43,251200.0],["2020-01-02",20.39,20.5,20.25,20.5,776500.0],["2020-01-03",20.31,20.71,20.2,20.71,275200.0],["2020-01-06",20.53,20.87,20.53,20.82,264500.0],["2020-01-07",20.79,20.95,20.61,20.9,294500.0],["2020-01-08",20.89,21.0,19.99,20.0,279700.0],["2020-01-09",20.0,20.28,19.43,19.6,354600.0],["2020-01-10",19.64,19.74,19.45,19.63,356800.0],["2020-01-13",19.6,19.95,19.54,19.92,205300.0],["2020-01-14",19.81,20.18,19.76,20.17,340800.0],["2020-01-15",20.16,20.5,20.16,20.24,285500.0],["2020-01-16",20.42,20.57,20.33,20.51,279600.0],["2020-01-17",20.65,20.73,20.38,20.42,236100.0],["2020-01-21",20.19,20.3,19.5,19.54,326200.0],["2020-01-22",19.52,19.59,18.89,19.02,647500.0],["2020-01-23",18.67,18.7,17.92,18.29,1255700.0],["2020-01-24",18.25,18.35,17.71,17.97,699600.0],["2020-01-27",17.63,17.7,17.05,17.21,1028200.0],["2020-01-28",17.3,17.72,17.17,17.54,634800.0],["2020-01-29",17.57,17.65,16.95,17.12,831700.0],["2020-01-30",16.96,17.22,16.74,17.14,468900.0],["2020-01-31",17.07,17.15,16.29,16.54,995100.0],["2020-02-03",16.63,17.02,16.57,16.82,1053200.0],["2020-02-04",16.99,17.28,16.79,16.86,673000.0],["2020-02-05",17.1,18.04,17.08,17.71,874500.0],["2020-02-06",17.86,18.07,17.76,17.99,746700.0],["2020-02-07",17.9,17.93,17.17,17.17,870600.0],["2020-02-10",17.14,17.48,17.05,17.15,845800.0],["2020-02-11",17.15,17.37,16.89,17.11,989100.0],["2020-02-12",17.3,18.08,17.26,17.77,855200.0],["2020-02-13",17.63,17.72,17.48,17.61,395900.0],["2020-02-14",17.58,17.9,17.48,17.82,512000.0],["2020-02-18",17.64,17.85,17.07,17.1,993500.0],["2020-02-19",17.1,17.46,17.08,17.1,1497200.0],["2020-02-20",17.6,17.82,16.86,17.2,1812800.0],["2020-02-21",17.08,17.22,16.77,16.9,737400.0],["2020-02-24",16.4,16.68,16.25,16.58,907700.0],["2020-02-25",16.56,16.59,15.9,15.98,1031600.0],["2020-02-26",15.84,16.14,15.22,15.47,1060800.0],["2020-02-27",14.98,16.07,14.8,15.34,1707500.0],["2020-02-28",14.91,16.07,14.85,15.58,1425600.0],["2020-03-02",15.69,15.9,15.28,15.5,1672700.0],["2020-03-03",15.52,15.92,15.01,15.32,1016600.0],["2020-03-04",15.35,15.57,14.54,15.5,1937500.0],["2020-03-05",15.07,15.11,14.39,14.82,1702200.0],["2020-03-06",14.32,15.68,14.22,15.03,2217800.0],["2020-03-09",14.46,14.82,14.0,14.45,1744100.0],["2020-03-10",14.74,15.53,14.18,15.28,2188300.0],["2020-03-11",14.9,15.07,14.27,14.61,1209700.0],["2020-03-12",13.58,13.88,10.77,10.85,2025800.0],["2020-03-13",11.35,11.58,10.22,11.1,2550500.0],["2020-03-16",9.34,10.05,8.91,9.15,1539400.0],["2020-03-17",9.01,9.05,7.06,7.16,2368700.0],["2020-03-18",6.53,7.49,6.01,7.2,3355600.0],["2020-03-19",7.2,12.44,7.19,11.47,3878100.0],["2020-03-20",12.06,12.88,10.16,10.58,2820500.0],["2020-03-23",10.7,11.19,10.01,10.76,1156100.0],["2020-03-24",11.26,12.13,10.22,10.7,1428000.0],["2020-03-25",11.08,11.31,10.01,10.14,1260900.0],["2020-03-26",10.31,10.98,9.91,10.25,1101400.0],["2020-03-27",9.63,9.99,8.73,9.08,1591700.0],["2020-03-30",9.09,9.49,8.52,8.53,929300.0],["2020-03-31",8.58,9.38,8.5,9.05,1346700.0],["2020-04-01",8.83,8.99,8.25,8.38,1162100.0],["2020-04-02",8.33,9.15,8.31,8.8,1037300.0],["2020-04-03",8.75,9.5,8.41,9.33,1225900.0],["2020-04-06",9.97,10.39,9.32,9.92,1607900.0],["2020-04-07",10.84,10.89,9.83,10.13,1399900.0],["2020-04-08",10.16,10.51,9.96,10.28,1420200.0],["2020-04-09",10.47,11.25,10.4,10.73,1362000.0],["2020-04-13",10.73,10.9,10.1,10.22,996000.0],["2020-04-14",10.61,10.84,10.04,10.48,1446800.0],["2020-04-15",9.94,10.4,9.63,10.22,1716800.0],["2020-04-16",10.22,10.38,9.75,10.12,1052600.0],["2020-04-17",10.94,11.24,10.11,11.03,2009300.0],["2020-04-20",11.32,12.57,11.1,11.84,2026700.0],["2020-04-21",11.69,12.1,11.11,11.57,1426600.0],["2020-04-22",11.79,11.89,10.87,10.92,1009200.0],["2020-04-23",10.82,11.42,10.66,11.01,761600.0],["2020-04-24",10.5,10.92,10.3,10.64,1104800.0],["2020-04-27",10.92,11.34,10.82,11.08,766200.0],["2020-04-28",12.07,12.54,11.53,12.19,1294800.0],["2020-04-29",12.56,12.9,12.27,12.59,1687600.0],["2020-04-30",12.21,12.41,11.31,11.5,2059300.0],["2020-05-01",11.03,11.62,10.63,11.61,1323700.0],["2020-05-04",11.25,11.9,10.78,11.83,1748800.0],["2020-05-05",11.97,12.14,11.58,11.61,880600.0],["2020-05-06",11.68,11.85,11.26,11.36,694900.0],["2020-05-07",11.45,12.04,11.34,11.81,982800.0],["2020-05-08",12.0,12.21,11.83,12.15,528400.0],["2020-05-11",12.36,12.55,12.0,12.13,608900.0],["2020-05-12",12.16,12.25,11.8,11.8,660600.0],["2020-05-13",11.8,12.05,11.54,11.63,1506100.0],["2020-05-14",11.3,11.9,10.88,11.49,804500.0],["2020-05-15",11.42,11.53,11.14,11.36,904900.0],["2020-05-18",11.86,12.33,11.85,12.01,749300.0],["2020-05-19",11.92,12.4,11.68,11.71,631900.0],["2020-05-20",11.99,12.43,11.97,12.25,555900.0],["2020-05-21",12.13,12.75,11.96,12.69,638000.0],["2020-05-22",12.69,12.69,12.16,12.6,631300.0],["2020-05-26",13.34,13.45,12.57,12.61,1311000.0],["2020-05-27",12.88,13.39,12.77,13.22,1212600.0],["2020-05-28",13.34,13.5,12.17,12.18,1032000.0],["2020-05-29",12.0,12.8,11.8,12.61,1022400.0],["2020-06-01",12.58,13.05,12.43,12.87,985500.0],["2020-06-02",13.1,13.53,12.73,13.04,745300.0],["2020-06-03",13.18,13.85,13.06,13.28,871000.0],["2020-06-04",13.17,13.63,12.71,13.44,1209200.0],["2020-06-05",14.01,14.41,13.7,13.89,1152300.0],["2020-06-08",14.29,14.41,13.69,14.02,884100.0],["2020-06-09",13.9,14.05,13.35,13.95,719900.0],["2020-06-10",14.22,14.22,13.11,13.42,665300.0],["2020-06-11",12.74,12.94,12.42,12.62,1152800.0],["2020-06-12",13.08,13.19,12.18,12.78,1134700.0],["2020-06-15",12.22,13.81,12.04,13.14,2839600.0],["2020-06-16",13.67,13.73,12.54,12.65,1279200.0],["2020-06-17",12.66,12.66,12.16,12.2,774000.0],["2020-06-18",12.2,12.37,11.8,12.2,1861400.0],["2020-06-19",12.3,12.59,11.68,11.73,1277500.0],["2020-06-22",11.7,11.7,11.21,11.45,1010100.0],["2020-06-23",11.55,11.65,11.15,11.58,1245900.0],["2020-06-24",11.55,11.6,10.67,11.1,1058500.0],["2020-06-25",10.97,11.09,10.7,10.86,829400.0],["2020-06-26",10.76,10.83,10.34,10.54,1924500.0],["2020-06-29",10.78,11.19,10.31,11.13,1417000.0],["2020-06-30",11.17,11.49,11.0,11.21,877700.0],["2020-07-01",11.2,11.51,11.0,11.2,1123700.0],["2020-07-02",11.42,11.42,10.52,10.55,858700.0],["2020-07-06",10.73,11.59,10.7,11.49,1355100.0],["2020-07-07",11.31,11.47,10.99,11.17,633900.0],["2020-07-08",11.2,11.71,11.01,11.53,917000.0],["2020-07-09",11.47,11.78,11.18,11.59,801600.0],["2020-07-10",11.56,12.08,11.48,11.99,658100.0],["2020-07-13",12.02,12.14,11.22,11.41,977600.0],["2020-07-14",11.28,11.54,11.03,11.26,1270000.0],["2020-07-15",11.74,13.23,11.7,12.83,2246700.0],["2020-07-16",12.66,13.62,12.48,13.59,2599500.0],["2020-07-17",13.52,13.62,13.2,13.4,1086900.0],["2020-07-20",13.29,13.71,13.18,13.35,1102600.0],["2020-07-21",13.51,13.78,13.0,13.06,856600.0],["2020-07-22",13.0,13.29,12.73,12.91,847100.0],["2020-07-23",12.86,12.97,12.44,12.84,739400.0],["2020-07-24",12.36,12.68,11.8,12.52,755300.0],["2020-07-27",12.63,12.71,12.17,12.64,512900.0],["2020-07-28",12.47,13.07,12.47,12.56,799500.0],["2020-07-29",12.86,13.09,10.83,11.22,2714500.0],["2020-07-30",11.23,12.18,11.06,11.64,1063700.0],["2020-07-31",11.56,11.56,11.14,11.29,781000.0],["2020-08-03",11.28,11.43,11.0,11.33,747000.0],["2020-08-04",11.3,11.74,11.3,11.48,583100.0],["2020-08-05",11.6,11.99,11.53,11.9,765600.0],["2020-08-06",11.88,11.89,11.44,11.48,680200.0],["2020-08-07",11.48,12.09,11.35,11.86,1128900.0],["2020-08-10",11.86,12.01,11.63,11.93,677700.0],["2020-08-11",12.22,13.06,12.22,12.64,1398100.0],["2020-08-12",12.9,12.96,12.06,12.13,623500.0],["2020-08-13",12.22,12.78,12.07,12.6,586800.0],["2020-08-14",12.53,12.99,12.41,12.81,332100.0],["2020-08-17",12.85,12.95,12.58,12.9,531300.0],["2020-08-18",12.9,13.15,12.63,12.89,679700.0],["2020-08-19",12.97,13.51,12.92,13.21,904400.0],["2020-08-20",13.12,13.53,12.97,13.24,710200.0],["2020-08-21",13.09,13.27,12.87,13.13,718900.0],["2020-08-24",13.34,14.44,13.08,14.39,1341700.0],["2020-08-25",14.49,14.68,13.74,14.56,1454600.0],["2020-08-26",14.61,14.82,14.44,14.7,806000.0],["2020-08-27",14.79,15.54,14.74,15.46,2259900.0],["2020-08-28",15.57,15.74,15.27,15.7,743700.0],["2020-08-31",15.68,16.1,15.33,15.37,1014500.0],["2020-09-01",15.4,15.45,14.77,15.04,961200.0],["2020-09-02",15.35,16.0,15.05,15.89,1096800.0],["2020-09-03",15.92,16.05,15.12,15.4,833800.0],["2020-09-04",15.81,16.12,15.42,16.01,974600.0],["2020-09-08",15.85,15.86,15.05,15.21,938500.0],["2020-09-09",15.3,15.3,13.95,14.91,1206600.0],["2020-09-10",14.97,15.24,14.2,14.31,702400.0],["2020-09-11",14.4,14.4,13.2,13.46,1245200.0],["2020-09-14",13.56,13.91,13.29,13.32,997600.0],["2020-09-15",13.33,14.25,13.23,13.59,984700.0],["2020-09-16",13.68,14.02,13.45,13.61,967700.0],["2020-09-17",13.59,13.73,13.29,13.33,849500.0],["2020-09-18",13.31,13.58,13.16,13.41,582300.0],["2020-09-21",13.14,13.24,12.55,12.73,751400.0],["2020-09-22",12.78,13.68,12.62,13.15,2987800.0],["2020-09-23",13.05,13.23,12.03,12.05,1169000.0],["2020-09-24",12.0,12.11,11.59,11.8,584600.0],["2020-09-25",11.81,12.23,11.71,12.23,656800.0],["2020-09-28",12.42,12.53,12.07,12.16,461000.0],["2020-09-29",12.13,12.15,11.84,11.95,503700.0],["2020-09-30",11.96,12.26,11.93,11.96,530100.0],["2020-10-01",12.2,12.2,11.58,11.61,876700.0],["2020-10-02",11.3,11.48,11.08,11.27,628600.0],["2020-10-05",11.27,11.31,10.5,11.06,1208800.0],["2020-10-06",11.17,11.91,11.16,11.43,865400.0],["2020-10-07",11.58,11.7,11.11,11.37,671800.0],["2020-10-08",11.5,11.64,11.27,11.62,430900.0],["2020-10-09",11.85,12.11,11.52,11.62,412800.0],["2020-10-12",11.37,11.94,11.2,11.89,638900.0],["2020-10-13",11.85,11.85,11.2,11.24,616900.0],["2020-10-14",11.05,11.13,10.65,11.06,1024600.0],["2020-10-15",11.05,11.28,10.84,11.23,716000.0],["2020-10-16",11.21,11.48,11.13,11.2,500200.0],["2020-10-19",11.37,11.77,11.14,11.2,820400.0],["2020-10-20",11.2,11.33,10.91,11.21,438800.0],["2020-10-21",11.2,11.48,11.07,11.36,283200.0],["2020-10-22",11.39,11.72,11.25,11.67,505800.0],["2020-10-23",11.75,11.75,11.37,11.56,321700.0],["2020-10-26",11.42,11.65,11.19,11.56,504400.0],["2020-10-27",11.53,11.75,11.47,11.71,932400.0],["2020-10-28",11.36,12.0,11.34,11.79,1143400.0],["2020-10-29",11.19,11.53,10.76,11.49,1618900.0],["2020-10-30",11.44,11.59,11.11,11.53,740000.0],["2020-11-02",11.63,11.75,10.81,11.15,753000.0],["2020-11-03",11.26,11.72,11.24,11.65,547500.0],["2020-11-04",11.46,11.59,11.24,11.41,632000.0],["2020-11-05",11.5,12.05,11.27,12.02,595700.0],["2020-11-06",11.97,12.03,11.8,11.82,328800.0],["2020-11-09",14.99,15.14,13.55,14.02,3946900.0],["2020-11-10",14.28,14.5,13.8,14.06,1174200.0],["2020-11-11",14.07,14.53,13.93,14.52,626200.0],["2020-11-12",14.26,14.45,13.94,14.05,507800.0],["2020-11-13",14.15,14.53,13.97,14.35,587000.0],["2020-11-16",15.0,15.53,14.33,14.93,1259900.0],["2020-11-17",14.66,15.42,14.56,15.3,639900.0],["2020-11-18",15.44,15.91,15.3,15.47,683700.0],["2020-11-19",15.4,15.48,15.02,15.1,538300.0],["2020-11-20",15.05,15.15,14.92,15.09,416600.0],["2020-11-23",15.41,15.92,15.36,15.49,879900.0],["2020-11-24",15.91,16.31,15.64,15.65,706800.0],["2020-11-25",15.45,15.6,15.13,15.24,445900.0],["2020-11-27",15.25,15.76,15.18,15.48,561300.0],["2020-11-30",15.3,15.31,14.69,14.83,777900.0],["2020-12-01",14.93,15.49,14.93,15.13,362000.0],["2020-12-02",15.01,15.46,14.9,15.41,408200.0],["2020-12-03",15.5,15.68,14.11,14.17,1865600.0],["2020-12-04",14.52,14.84,14.21,14.7,1144200.0],["2020-12-07",14.54,14.72,14.22,14.46,686200.0],["2020-12-08",14.3,15.05,14.3,14.9,716200.0],["2020-12-09",15.15,15.55,15.07,15.21,817600.0],["2020-12-10",15.01,15.78,14.92,15.51,835100.0],["2020-12-11",15.5,15.75,15.14,15.35,1988700.0],["2020-12-14",15.5,15.67,14.54,14.61,1057400.0],["2020-12-15",14.88,15.41,14.75,15.27,579400.0],["2020-12-16",15.31,15.43,14.92,14.94,516900.0],["2020-12-17",14.98,15.59,14.84,15.4,880500.0],["2020-12-18",15.43,15.83,15.26,15.73,1353800.0],["2020-12-21",15.23,15.88,15.08,15.84,795100.0],["2020-12-22",15.81,16.16,15.75,16.03,858600.0],["2020-12-23",16.29,17.11,16.16,16.92,732200.0],["2020-12-24",16.85,17.08,16.64,17.01,731100.0],["2020-12-28",17.2,17.88,17.07,17.7,1357500.0],["2020-12-29",18.03,18.52,17.64,17.85,2286100.0],["2020-12-30",18.0,18.87,17.95,18.45,1264700.0],["2020-12-31",18.67,18.67,18.02,18.02,722000.0],["2021-01-04",18.08,18.21,17.11,17.6,970300.0],["2021-01-05",17.47,18.6,17.42,18.17,1041800.0],["2021-01-06",18.56,19.05,18.4,18.55,991200.0],["2021-01-07",18.75,19.2,18.04,18.1,740200.0],["2021-01-08",18.18,18.33,17.85,18.28,1017600.0],["2021-01-11",18.03,18.36,17.84,17.97,744100.0],["2021-01-12",18.01,18.43,17.97,18.2,966800.0],["2021-01-13",18.21,18.47,17.61,18.14,548000.0],["2021-01-14",18.15,19.0,18.03,18.93,718500.0],["2021-01-15",18.65,18.83,18.21,18.34,429600.0],["2021-01-19",18.63,19.0,18.37,18.56,529200.0],["2021-01-20",18.65,18.94,18.44,18.62,573300.0],["2021-01-21",18.69,18.69,18.13,18.3,445500.0],["2021-01-22",18.1,18.5,17.92,18.47,673500.0],["2021-01-25",18.1,19.0,18.1,18.73,1040100.0],["2021-01-26",19.0,19.07,18.1,18.81,1759100.0],["2021-01-27",19.0,20.21,18.64,19.37,3285100.0],["2021-01-28",19.53,19.96,19.03,19.33,1027700.0],["2021-01-29",19.17,19.74,18.75,18.9,678200.0],["2021-02-01",19.27,19.85,18.76,19.73,812100.0],["2021-02-02",19.88,19.97,18.44,18.8,876300.0],["2021-02-03",18.86,19.07,18.35,18.87,524700.0],["2021-02-04",18.87,18.9,17.96,18.3,690200.0],["2021-02-05",18.39,18.64,18.16,18.29,332600.0],["2021-02-08",18.53,18.63,17.96,18.2,539600.0],["2021-02-09",18.1,18.29,17.41,17.87,540700.0],["2021-02-10",17.95,18.79,17.66,18.65,486100.0],["2021-02-11",18.65,18.73,18.17,18.4,441300.0],["2021-02-12",18.42,18.75,18.29,18.64,311700.0],["2021-02-16",20.0,20.47,19.44,19.85,1446400.0],["2021-02-17",20.01,20.4,19.99,20.25,917700.0],["2021-02-18",19.96,20.52,19.89,19.98,529000.0],["2021-02-19",20.17,20.17,19.47,19.51,364900.0],["2021-02-22",19.5,20.62,19.43,20.6,1485500.0],["2021-02-23",20.64,20.99,20.04,20.51,707400.0],["2021-02-24",20.55,20.94,20.06,20.84,743900.0],["2021-02-25",20.89,21.28,20.4,20.53,864100.0],["2021-02-26",20.65,21.18,20.31,20.67,590300.0],["2021-03-01",21.09,21.46,20.87,21.44,478100.0],["2021-03-02",21.47,22.02,21.09,21.46,468000.0],["2021-03-03",21.51,22.05,21.51,21.67,704400.0],["2021-03-04",21.52,21.73,20.27,20.71,666300.0],["2021-03-05",22.5,25.05,21.75,24.59,4085500.0],["2021-03-08",24.52,24.6,22.67,23.39,1724600.0],["2021-03-09",23.81,24.07,22.94,23.16,1380300.0],["2021-03-10",23.35,23.79,22.44,22.81,1367200.0],["2021-03-11",23.0,23.43,22.48,23.38,1187600.0],["2021-03-12",23.21,23.62,22.91,23.45,928000.0],["2021-03-15",23.45,23.72,22.97,23.46,1093200.0],["2021-03-16",21.2,21.97,20.24,21.3,5077400.0],["2021-03-17",21.42,22.21,21.14,21.24,3850000.0],["2021-03-18",21.03,21.93,20.84,21.22,1637500.0],["2021-03-19",21.31,21.5,20.7,21.33,1469200.0],["2021-03-22",21.15,21.35,20.72,21.04,837700.0],["2021-03-23",20.63,20.94,20.0,20.18,988100.0],["2021-03-24",20.46,20.92,19.87,19.89,1693900.0],["2021-03-25",19.53,20.43,19.51,20.39,864500.0],["2021-03-26",20.53,20.62,19.18,19.77,1161600.0],["2021-03-29",19.78,20.19,19.4,19.86,713200.0],["2021-03-30",20.0,20.24,19.76,20.18,552800.0],["2021-03-31",20.17,20.7,20.05,20.1,831700.0],["2021-04-01",20.44,21.1,20.31,20.97,854100.0],["2021-04-05",21.5,22.13,21.15,21.91,1843400.0],["2021-04-06",21.86,22.34,21.67,22.03,1065200.0],["2021-04-07",21.99,22.19,21.56,21.88,407500.0],["2021-04-08",21.92,22.01,21.37,22.0,605600.0],["2021-04-09",21.74,22.02,21.53,21.61,373600.0],["2021-04-12",21.56,21.75,21.08,21.28,556100.0],["2021-04-13",21.03,21.25,20.65,20.93,569400.0],["2021-04-14",20.96,21.6,20.81,21.04,571600.0],["2021-04-15",21.36,21.63,21.06,21.09,554700.0],["2021-04-16",21.21,21.47,20.84,21.16,1401600.0],["2021-04-19",21.09,21.79,20.89,21.75,1520900.0],["2021-04-20",21.72,21.72,20.37,20.74,643500.0],["2021-04-21",20.49,21.17,20.39,21.15,791700.0],["2021-04-22",21.26,21.77,20.98,21.36,392700.0],["2021-04-23",21.88,22.19,21.72,21.95,863100.0],["2021-04-26",21.94,22.58,21.94,22.43,654500.0],["2021-04-27",22.6,22.6,21.92,21.97,453200.0],["2021-04-28",21.74,22.41,21.7,22.18,683300.0],["2021-04-29",21.63,22.27,20.53,21.28,1081800.0],["2021-04-30",21.14,21.18,20.55,20.62,927400.0],["2021-05-03",20.97,21.53,20.89,21.33,734100.0],["2021-05-04",21.08,21.2,20.56,21.18,606200.0],["2021-05-05",21.33,21.33,20.62,20.68,507200.0],["2021-05-06",20.76,20.76,20.08,20.21,560700.0],["2021-05-07",20.25,21.13,20.15,20.92,630300.0],["2021-05-10",21.05,21.33,20.89,20.92,408200.0],["2021-05-11",20.39,21.03,20.35,20.57,413000.0],["2021-05-12",20.37,20.61,19.58,19.65,849800.0],["2021-05-13",19.72,20.74,19.65,20.46,796600.0],["2021-05-14",20.61,20.74,20.24,20.61,1073800.0],["2021-05-17",20.81,20.96,20.52,20.87,413500.0],["2021-05-18",20.84,21.05,20.57,20.57,709000.0],["2021-05-19",20.17,20.82,19.96,20.8,843100.0],["2021-05-20",20.82,21.26,20.57,21.21,703400.0],["2021-05-21",21.4,21.57,21.16,21.38,534800.0],["2021-05-24",21.75,22.04,21.4,21.79,478800.0],["2021-05-25",21.95,22.23,21.55,21.61,601900.0],["2021-05-26",21.75,22.12,21.55,21.6,734400.0],["2021-05-27",21.62,22.71,21.51,22.59,1615500.0],["2021-05-28",22.82,23.57,21.53,21.61,1180800.0],["2021-06-01",21.63,22.41,21.54,22.27,809700.0],["2021-06-02",21.0,22.32,20.64,21.99,1630800.0],["2021-06-03",21.85,22.31,21.14,21.93,1631900.0],["2021-06-04",22.03,22.39,21.42,21.43,661000.0],["2021-06-07",21.63,22.11,21.48,22.04,985600.0],["2021-06-08",22.15,23.38,21.81,23.23,1592500.0],["2021-06-09",23.51,23.54,23.03,23.23,659600.0],["2021-06-10",23.28,23.35,22.49,22.55,874500.0],["2021-06-11",22.59,22.79,22.42,22.74,370400.0],["2021-06-14",22.79,23.09,22.2,22.33,472900.0],["2021-06-15",22.38,22.47,21.82,21.83,316900.0],["2021-06-16",21.71,21.96,21.33,21.94,572200.0],["2021-06-17",21.88,21.98,21.65,21.85,375300.0],["2021-06-18",21.6,21.87,21.37,21.59,612500.0],["2021-06-21",21.72,21.72,21.04,21.53,398500.0],["2021-06-22",21.31,21.44,20.98,21.39,299900.0],["2021-06-23",21.36,21.65,21.27,21.45,380300.0],["2021-06-24",21.65,22.24,21.48,22.23,515200.0],["2021-06-25",22.37,22.87,22.19,22.77,1300400.0],["2021-06-28",23.23,23.26,21.9,22.26,793000.0],["2021-06-29",22.27,22.48,21.38,21.41,453000.0],["2021-06-30",21.18,21.72,20.92,21.5,468100.0],["2021-07-01",21.55,22.1,21.23,21.8,506200.0],["2021-07-02",21.84,21.89,21.4,21.44,280200.0],["2021-07-06",21.37,21.37,20.33,20.58,645500.0],["2021-07-07",20.35,20.36,19.61,19.75,669900.0],["2021-07-08",19.38,20.1,18.75,19.54,638900.0],["2021-07-09",19.82,19.95,19.58,19.85,362800.0],["2021-07-12",19.73,19.73,19.01,19.24,511400.0],["2021-07-13",19.01,19.16,18.42,18.42,496100.0],["2021-07-14",18.48,18.58,17.86,17.91,603500.0],["2021-07-15",17.86,17.9,17.05,17.43,605400.0],["2021-07-16",17.74,17.78,16.65,16.79,1216700.0],["2021-07-19",16.28,16.57,16.03,16.25,1040900.0],["2021-07-20",16.37,16.76,15.89,16.67,715600.0],["2021-07-21",17.04,17.34,16.72,17.2,773100.0],["2021-07-22",17.21,17.3,16.53,16.86,865100.0],["2021-07-23",16.9,17.18,16.78,16.94,592700.0],["2021-07-26",17.08,17.51,16.92,17.46,579600.0],["2021-07-27",17.26,17.35,16.46,16.85,871800.0],["2021-07-28",16.75,16.8,15.88,16.49,1063100.0],["2021-07-29",16.49,16.9,16.44,16.45,495100.0],["2021-07-30",16.4,16.81,16.07,16.14,1044200.0],["2021-08-02",16.21,16.64,15.96,16.01,613100.0],["2021-08-03",15.93,16.17,15.43,15.6,842900.0],["2021-08-04",15.44,15.64,15.06,15.14,788200.0],["2021-08-05",15.13,15.65,15.06,15.37,541200.0],["2021-08-06",15.68,15.68,15.19,15.38,477800.0],["2021-08-09",15.28,15.28,14.63,14.67,1318200.0],["2021-08-10",14.8,15.2,14.51,14.56,319900.0],["2021-08-11",14.48,14.87,14.25,14.84,437300.0],["2021-08-12",14.73,14.92,14.33,14.63,493700.0],["2021-08-13",14.64,14.76,14.27,14.6,881100.0],["2021-08-16",14.43,14.78,14.07,14.52,1286300.0],["2021-08-17",14.39,14.68,14.15,14.45,1342400.0],["2021-08-18",14.52,14.81,14.16,14.19,566500.0],["2021-08-19",14.1,14.12,13.6,13.67,728900.0],["2021-08-20",13.62,14.11,13.62,14.0,498600.0],["2021-08-23",14.14,15.04,14.14,14.96,1092900.0],["2021-08-24",15.08,16.03,15.0,15.84,1817400.0],["2021-08-25",15.94,16.07,15.45,15.56,1170800.0],["2021-08-26",15.46,15.68,15.33,15.43,528500.0],["2021-08-27",15.33,15.83,15.33,15.68,877800.0],["2021-08-30",15.74,15.74,15.2,15.5,464400.0],["2021-08-31",15.49,15.82,15.49,15.71,341000.0],["2021-09-01",15.79,15.92,15.48,15.53,599700.0],["2021-09-02",15.66,15.9,15.44,15.63,430700.0],["2021-09-03",15.51,15.63,15.15,15.23,315400.0],["2021-09-07",15.23,15.75,15.23,15.73,507500.0],["2021-09-08",15.68,15.89,15.23,15.43,773100.0],["2021-09-09",15.48,15.77,15.3,15.61,427500.0],["2021-09-10",15.69,15.73,15.23,15.35,429400.0],["2021-09-13",15.61,16.91,15.6,16.64,1216500.0],["2021-09-14",16.7,16.7,16.06,16.41,838600.0],["2021-09-15",16.39,16.74,16.07,16.7,606200.0],["2021-09-16",16.82,17.12,16.72,17.01,646000.0],["2021-09-17",17.03,17.45,16.67,16.81,695200.0],["2021-09-20",16.35,16.62,16.04,16.51,729800.0],["2021-09-21",16.71,16.8,16.16,16.44,465500.0],["2021-09-22",16.69,16.81,16.37,16.69,518900.0],["2021-09-23",16.86,18.0,16.73,17.89,1411800.0],["2021-09-24",17.71,18.09,17.48,17.88,518300.0],["2021-09-27",18.0,18.72,17.99,18.5,882500.0],["2021-09-28",18.59,18.88,18.04,18.4,1001400.0],["2021-09-29",18.42,19.08,18.35,18.77,652300.0],["2021-09-30",18.78,19.15,18.12,18.98,981900.0],["2021-10-01",19.17,19.98,18.89,19.71,1571700.0],["2021-10-04",19.73,20.75,19.73,20.6,1523500.0],["2021-10-05",20.48,21.02,20.22,20.99,840100.0],["2021-10-06",20.71,21.17,20.46,20.95,498700.0],["2021-10-07",21.16,21.43,20.97,21.34,484400.0],["2021-10-08",21.45,21.86,21.26,21.28,513100.0],["2021-10-11",21.51,21.67,20.88,20.89,765300.0],["2021-10-12",20.83,20.93,20.3,20.86,720400.0],["2021-10-13",20.86,20.98,20.54,20.6,376400.0],["2021-10-14",20.71,20.92,20.43,20.51,648000.0],["2021-10-15",20.91,20.96,20.43,20.43,550600.0],["2021-10-18",20.34,20.87,20.14,20.22,514700.0],["2021-10-19",20.32,20.48,20.05,20.16,503500.0],["2021-10-20",20.28,21.01,20.07,20.92,1048000.0],["2021-10-21",20.87,21.07,20.46,20.55,570400.0],["2021-10-22",21.0,21.86,20.56,21.85,1246400.0],["2021-10-25",22.0,22.1,21.19,21.4,1023700.0],["2021-10-26",21.32,21.67,21.0,21.13,569200.0],["2021-10-27",21.02,21.27,20.64,20.69,673400.0],["2021-10-28",20.52,21.25,20.05,20.09,732400.0],["2021-10-29",19.88,19.88,18.38,18.85,1271900.0],["2021-11-01",19.0,19.99,19.0,19.7,954400.0],["2021-11-02",19.71,19.85,19.27,19.71,717200.0],["2021-11-03",19.59,20.39,19.59,19.97,503900.0],["2021-11-04",19.95,20.08,19.6,19.69,396200.0],["2021-11-05",20.25,20.87,20.13,20.75,838800.0],["2021-11-08",20.95,21.15,20.34,20.8,1099000.0],["2021-11-09",20.65,21.0,20.08,20.35,539300.0],["2021-11-10",20.41,20.86,20.17,20.48,591900.0],["2021-11-11",20.39,21.24,20.08,20.75,421800.0],["2021-11-12",20.68,20.82,20.22,20.32,332600.0],["2021-11-15",20.12,20.45,19.85,19.92,465600.0],["2021-11-16",19.78,20.4,19.24,19.96,1012100.0],["2021-11-17",19.77,19.87,18.78,18.8,401000.0],["2021-11-18",18.7,18.84,18.39,18.72,677600.0],["2021-11-19",18.48,18.77,18.28,18.3,583300.0],["2021-11-22",18.32,18.83,18.05,18.57,550000.0],["2021-11-23",18.63,18.78,17.96,18.19,611700.0],["2021-11-24",18.11,18.56,17.87,18.44,299400.0],["2021-11-26",17.48,17.48,16.72,17.17,642800.0],["2021-11-29",17.63,17.98,16.93,17.12,504600.0],["2021-11-30",16.8,16.96,16.01,16.49,809300.0],["2021-12-01",17.07,17.19,15.85,15.92,665900.0],["2021-12-02",16.05,16.93,16.0,16.9,544200.0],["2021-12-03",17.0,17.04,16.23,16.7,417400.0],["2021-12-06",16.81,17.62,16.75,17.39,622500.0],["2021-12-07",17.81,18.26,17.45,17.59,518300.0],["2021-12-08",17.74,18.21,17.58,17.97,404700.0],["2021-12-09",17.77,18.14,17.61,17.73,345900.0],["2021-12-10",17.86,18.31,17.51,18.27,885900.0],["2021-12-13",18.12,18.19,16.89,17.35,697800.0],["2021-12-14",17.03,17.81,16.84,17.12,615800.0],["2021-12-15",17.18,17.68,16.8,17.64,372300.0],["2021-12-16",17.94,17.96,17.18,17.37,445000.0],["2021-12-17",17.27,18.07,17.14,17.84,838100.0],["2021-12-20",17.75,18.36,17.09,17.56,853700.0],["2021-12-21",17.67,18.58,17.67,18.3,540800.0],["2021-12-22",18.27,18.58,17.95,18.47,368400.0],["2021-12-23",18.64,18.68,18.3,18.38,291000.0],["2021-12-27",18.25,18.54,17.85,18.13,503100.0],["2021-12-28",18.12,18.73,18.12,18.26,440100.0],["2021-12-29",18.16,18.33,17.9,18.09,278300.0],["2021-12-30",18.11,18.52,17.87,17.89,463400.0],["2021-12-31",17.89,18.1,17.59,17.84,276900.0],["2022-01-03",17.98,19.01,17.98,18.92,747000.0],["2022-01-04",19.47,19.63,18.98,19.58,626000.0],["2022-01-05",19.72,20.14,18.74,18.77,613500.0],["2022-01-06",18.83,19.22,18.36,18.41,423700.0],["2022-01-07",18.4,19.1,18.31,19.0,438900.0],["2022-01-10",19.04,19.09,18.48,19.03,470600.0],["2022-01-11",19.01,19.4,18.79,19.06,485600.0],["2022-01-12",19.33,19.4,18.9,19.04,321300.0],["2022-01-13",19.09,19.66,18.6,18.75,561800.0],["2022-01-14",18.43,18.68,18.14,18.61,342300.0],["2022-01-18",18.58,18.58,18.05,18.11,343500.0],["2022-01-19",18.11,18.29,17.71,17.72,316500.0],["2022-01-20",17.82,18.32,17.4,17.45,834600.0],["2022-01-21",17.28,17.58,16.94,17.17,446700.0],["2022-01-24",16.75,17.27,16.27,17.18,820600.0],["2022-01-25",16.8,17.22,16.63,16.97,430100.0],["2022-01-26",17.06,17.55,16.48,16.59,399600.0],["2022-01-27",16.66,16.86,15.92,15.93,907500.0],["2022-01-28",15.89,16.33,15.66,16.33,798700.0],["2022-01-31",16.27,17.25,16.21,17.25,397200.0],["2022-02-01",17.57,18.91,17.25,18.58,832300.0],["2022-02-02",18.51,18.58,17.59,17.63,551200.0],["2022-02-03",17.33,17.65,17.1,17.24,240800.0],["2022-02-04",17.27,17.5,16.93,17.32,319000.0],["2022-02-07",17.38,18.41,17.3,18.07,942500.0],["2022-02-08",18.14,18.95,18.02,18.89,500300.0],["2022-02-09",18.95,19.78,18.95,19.77,421200.0],["2022-02-10",19.3,20.23,19.3,19.66,780400.0],["2022-02-11",19.58,20.4,19.4,19.58,732800.0],["2022-02-14",19.6,20.05,19.31,19.41,733300.0],["2022-02-15",19.73,20.82,19.73,20.68,584100.0],["2022-02-16",20.69,20.88,20.37,20.45,717000.0],["2022-02-17",20.13,20.8,20.13,20.31,513000.0],["2022-02-18",20.36,20.84,20.21,20.29,632700.0],["2022-02-22",19.89,20.25,19.68,19.76,575600.0],["2022-02-23",19.93,20.2,19.36,19.48,764100.0],["2022-02-24",19.28,21.24,18.86,21.14,1371200.0],["2022-02-25",21.23,21.25,20.19,20.56,608000.0],["2022-02-28",20.18,21.04,20.17,20.68,503100.0],["2022-03-01",20.54,20.88,19.45,19.55,833100.0],["2022-03-02",19.64,20.6,19.6,20.49,436500.0],["2022-03-03",20.59,20.76,20.03,20.27,330200.0],["2022-03-04",19.88,20.55,19.18,20.04,1413800.0],["2022-03-07",20.04,20.1,17.97,18.13,682400.0],["2022-03-08",18.18,18.45,17.11,17.68,929000.0],["2022-03-09",18.27,18.69,18.03,18.29,479600.0],["2022-03-10",17.79,18.1,17.4,17.62,607300.0],["2022-03-11",17.7,17.7,16.95,17.05,638600.0],["2022-03-14",16.98,17.29,16.51,17.11,659500.0],["2022-03-15",17.42,17.82,17.12,17.38,378500.0],["2022-03-16",17.78,18.18,17.56,18.18,410600.0],["2022-03-17",17.87,18.28,17.73,18.15,437700.0],["2022-03-18",18.15,18.39,17.91,17.97,823800.0],["2022-03-21",18.03,18.26,17.8,18.23,461900.0],["2022-03-22",18.29,19.32,18.29,19.29,560900.0],["2022-03-23",19.15,19.97,18.95,19.4,836900.0],["2022-03-24",19.4,19.54,19.05,19.42,341000.0],["2022-03-25",19.23,19.63,19.14,19.46,314800.0],["2022-03-28",19.43,19.7,19.1,19.69,466500.0],["2022-03-29",19.95,20.5,19.26,19.31,509700.0],["2022-03-30",19.11,19.81,19.02,19.24,579800.0],["2022-03-31",19.05,19.3,18.84,18.93,268600.0],["2022-04-01",19.2,19.2,18.37,18.51,962300.0],["2022-04-04",18.53,18.8,18.05,18.49,479100.0],["2022-04-05",18.49,18.59,17.62,17.66,594100.0],["2022-04-06",17.42,17.84,17.1,17.46,557700.0],["2022-04-07",17.46,17.6,16.79,17.04,673400.0],["2022-04-08",16.99,17.2,16.77,16.95,421000.0],["2022-04-11",16.76,17.09,16.69,16.78,687000.0],["2022-04-12",16.85,17.3,16.69,16.92,584800.0],["2022-04-13",16.99,17.25,16.99,17.08,368800.0],["2022-04-14",17.02,17.32,16.82,16.84,299800.0],["2022-04-18",16.8,16.99,16.39,16.67,511600.0],["2022-04-19",16.66,17.0,16.6,16.85,294000.0],["2022-04-20",16.8,16.84,16.32,16.57,441600.0],["2022-04-21",16.58,16.72,16.12,16.2,1175300.0],["2022-04-22",16.2,16.39,15.92,16.0,585200.0],["2022-04-25",15.81,16.19,15.7,16.01,810300.0],["2022-04-26",16.01,16.01,15.34,15.39,784700.0],["2022-04-27",15.11,15.61,14.95,15.08,969400.0],["2022-04-28",15.33,15.33,14.65,14.98,944800.0],["2022-04-29",14.15,16.37,14.0,15.82,1969100.0],["2022-05-02",15.8,16.53,15.62,16.31,1311700.0],["2022-05-03",16.13,16.65,16.13,16.5,967600.0],["2022-05-04",16.5,16.84,15.9,16.39,596800.0],["2022-05-05",16.24,16.58,15.31,15.58,538600.0],["2022-05-06",15.57,16.04,14.92,15.83,639600.0],["2022-05-09",15.61,15.84,15.04,15.28,731000.0],["2022-05-10",15.53,15.7,14.87,15.44,516200.0],["2022-05-11",15.53,15.73,14.78,14.86,599900.0],["2022-05-12",14.66,15.5,14.48,15.37,865000.0],["2022-05-13",15.69,16.1,15.59,16.01,481500.0],["2022-05-16",15.83,16.29,15.58,15.66,504100.0],["2022-05-17",15.98,16.32,15.98,16.11,538300.0],["2022-05-18",15.96,16.46,15.53,15.7,398800.0],["2022-05-19",15.74,16.11,15.68,15.94,411600.0],["2022-05-20",16.18,16.18,15.47,15.75,372000.0],["2022-05-23",15.89,15.93,15.48,15.68,347200.0],["2022-05-24",15.78,15.79,14.91,15.06,499300.0],["2022-05-25",14.93,15.66,14.76,15.5,581700.0],["2022-05-26",15.57,16.09,15.57,16.07,646000.0],["2022-05-27",16.7,17.54,16.63,17.39,1355800.0],["2022-05-31",17.62,17.76,17.01,17.32,740200.0],["2022-06-01",17.24,17.53,16.66,17.11,467400.0],["2022-06-02",17.14,17.19,16.94,17.09,304400.0],["2022-06-03",16.96,16.99,16.63,16.7,386700.0],["2022-06-06",16.82,17.28,16.62,17.18,394800.0],["2022-06-07",17.07,17.33,16.8,17.3,290400.0],["2022-06-08",17.22,17.45,17.1,17.23,203800.0],["2022-06-09",17.16,17.38,16.53,16.64,667700.0],["2022-06-10",16.4,16.61,16.01,16.26,648000.0],["2022-06-13",15.48,15.77,14.96,14.99,601000.0],["2022-06-14",14.99,15.38,14.8,15.26,527300.0],["2022-06-15",15.47,15.85,15.38,15.75,582900.0],["2022-06-16",15.43,15.58,15.05,15.08,725100.0],["2022-06-17",15.27,15.31,14.88,14.97,695100.0],["2022-06-21",15.04,15.28,14.84,15.14,559200.0],["2022-06-22",14.93,15.72,14.93,15.5,608400.0],["2022-06-23",15.58,15.65,14.95,15.35,470200.0],["2022-06-24",15.36,16.45,15.35,16.33,1379000.0],["2022-06-27",16.49,16.69,16.03,16.6,397000.0],["2022-06-28",16.73,17.1,16.65,16.83,809400.0],["2022-06-29",16.71,16.88,16.33,16.67,449300.0],["2022-06-30",16.63,17.2,16.53,16.89,526300.0],["2022-07-01",16.9,17.04,16.49,16.79,281000.0],["2022-07-05",16.55,16.72,16.2,16.71,309500.0],["2022-07-06",16.53,16.67,15.99,16.21,276000.0],["2022-07-07",16.37,16.76,16.3,16.6,307700.0],["2022-07-08",16.37,16.65,15.95,16.14,413300.0],["2022-07-11",16.06,16.12,15.76,15.9,374000.0],["2022-07-12",15.88,16.33,15.88,16.02,202900.0],["2022-07-13",15.77,16.49,15.69,16.45,291800.0],["2022-07-14",16.29,16.4,16.1,16.28,205500.0],["2022-07-15",16.46,16.72,16.19,16.64,360600.0],["2022-07-18",16.9,17.03,16.64,16.73,305600.0],["2022-07-19",16.92,17.77,16.92,17.68,581600.0],["2022-07-20",17.53,18.18,17.46,18.09,500700.0],["2022-07-21",17.86,18.1,17.58,18.1,333500.0],["2022-07-22",18.18,18.18,17.32,17.52,587300.0],["2022-07-25",17.42,17.64,17.21,17.48,379100.0],["2022-07-26",17.27,17.38,17.01,17.01,304200.0],["2022-07-27",17.24,17.4,17.11,17.21,329200.0],["2022-07-28",17.2,17.49,16.74,17.42,671500.0],["2022-07-29",16.69,17.22,15.15,16.81,1016200.0],["2022-08-01",16.74,17.21,16.58,16.95,529900.0],["2022-08-02",16.78,17.17,16.57,16.78,394600.0],["2022-08-03",16.93,17.18,16.69,17.16,616500.0],["2022-08-04",17.25,17.58,17.16,17.44,546500.0],["2022-08-05",17.06,17.06,16.18,16.67,698000.0],["2022-08-08",16.84,17.24,16.57,16.65,707200.0],["2022-08-09",16.62,16.62,15.94,15.96,393700.0],["2022-08-10",16.27,16.77,16.15,16.77,487400.0],["2022-08-11",16.81,17.05,16.46,16.57,720900.0],["2022-08-12",16.77,17.03,16.7,16.85,260500.0],["2022-08-15",16.65,16.8,16.46,16.57,228100.0],["2022-08-16",16.55,16.75,16.28,16.49,357500.0],["2022-08-17",16.29,16.43,16.11,16.2,378200.0],["2022-08-18",16.28,16.46,16.07,16.28,251500.0],["2022-08-19",16.03,16.05,15.47,15.82,794100.0],["2022-08-22",15.51,15.51,15.05,15.14,590500.0],["2022-08-23",15.15,15.38,15.01,15.05,379500.0],["2022-08-24",15.1,15.69,15.01,15.61,704000.0],["2022-08-25",15.71,16.33,15.69,16.25,451400.0],["2022-08-26",16.17,16.2,15.57,15.67,425600.0],["2022-08-29",15.52,15.66,15.36,15.51,467700.0],["2022-08-30",15.66,15.66,15.18,15.6,430800.0],["2022-08-31",15.75,15.89,15.49,15.68,437600.0],["2022-09-01",15.59,15.74,15.01,15.21,383900.0],["2022-09-02",15.24,15.27,14.7,14.75,455600.0],["2022-09-06",14.7,14.78,14.39,14.49,409600.0],["2022-09-07",14.5,15.52,14.33,15.48,767100.0],["2022-09-08",15.38,15.91,15.31,15.76,476700.0],["2022-09-09",15.94,16.18,15.93,16.06,366100.0],["2022-09-12",16.23,16.46,16.04,16.39,403400.0],["2022-09-13",15.85,16.12,15.55,15.68,431900.0],["2022-09-14",15.7,16.16,15.45,16.14,347100.0],["2022-09-15",16.07,16.32,15.73,15.88,293900.0],["2022-09-16",15.63,15.71,15.3,15.64,617900.0],["2022-09-19",15.51,15.6,15.2,15.48,412600.0],["2022-09-20",15.3,15.35,14.92,14.99,550400.0],["2022-09-21",14.95,14.96,14.17,14.23,1344300.0],["2022-09-22",14.09,14.16,13.73,13.77,608400.0],["2022-09-23",13.68,13.99,13.44,13.87,801900.0],["2022-09-26",13.83,14.54,13.82,14.03,785700.0],["2022-09-27",14.14,14.69,14.07,14.49,847500.0],["2022-09-28",14.62,14.93,14.47,14.55,650600.0],["2022-09-29",14.35,14.37,13.97,14.36,370100.0],["2022-09-30",14.23,14.66,14.11,14.12,403500.0],["2022-10-03",14.29,14.67,14.12,14.48,522300.0],["2022-10-04",14.79,15.26,14.79,15.24,408900.0],["2022-10-05",14.99,15.1,14.6,15.06,396300.0],["2022-10-06",14.85,15.11,14.81,14.95,372700.0],["2022-10-07",14.74,14.83,14.22,14.62,465600.0],["2022-10-10",14.51,14.52,14.01,14.01,400300.0],["2022-10-11",13.86,14.03,13.42,13.81,916200.0],["2022-10-12",13.71,13.71,13.15,13.43,653400.0],["2022-10-13",13.1,13.84,12.93,13.63,468500.0],["2022-10-14",13.75,13.95,13.42,13.44,377100.0],["2022-10-17",13.74,14.49,13.74,14.02,614900.0],["2022-10-18",14.33,14.52,13.92,14.0,505700.0],["2022-10-19",13.91,14.14,13.8,13.85,454900.0],["2022-10-20",13.88,14.12,13.72,13.85,425300.0],["2022-10-21",13.85,14.11,13.79,14.05,438600.0],["2022-10-24",14.12,14.12,13.54,13.56,712300.0],["2022-10-25",13.5,13.81,13.34,13.51,785600.0],["2022-10-26",13.49,14.14,13.49,13.91,1389500.0],["2022-10-27",14.09,14.4,13.44,13.48,805200.0],["2022-10-28",13.49,13.6,13.16,13.53,1161000.0],["2022-10-31",13.63,13.63,12.59,12.73,1288000.0],["2022-11-01",12.64,13.88,12.37,12.73,2274500.0],["2022-11-02",12.8,12.85,12.23,12.61,1102800.0],["2022-11-03",12.53,12.56,12.13,12.19,615400.0],["2022-11-04",12.6,13.3,12.5,13.21,807600.0],["2022-11-07",13.32,13.97,13.22,13.78,516200.0],["2022-11-08",13.94,14.13,13.51,13.68,454800.0],["2022-11-09",13.39,13.47,12.89,12.93,394700.0],["2022-11-10",13.49,13.73,13.37,13.7,491200.0],["2022-11-11",14.49,14.76,13.94,14.65,1379500.0],["2022-11-14",14.72,15.29,14.65,14.81,950700.0],["2022-11-15",15.14,15.64,15.14,15.38,675300.0],["2022-11-16",15.3,15.58,14.74,14.85,527900.0],["2022-11-17",14.5,14.79,14.34,14.77,440300.0],["2022-11-18",15.0,15.43,14.96,15.04,841200.0],["2022-11-21",14.97,15.1,14.05,14.15,663000.0],["2022-11-22",14.19,14.53,13.96,14.45,319100.0],["2022-11-23",14.67,15.82,14.67,15.78,1344900.0],["2022-11-25",15.74,16.16,15.62,16.13,305900.0],["2022-11-28",15.98,16.14,15.61,15.88,497500.0],["2022-11-29",15.91,16.79,15.6,16.24,1256300.0],["2022-11-30",16.24,16.98,15.95,16.89,1293200.0],["2022-12-01",16.95,17.3,16.71,16.78,651900.0],["2022-12-02",16.67,17.8,16.34,17.72,1283300.0],["2022-12-05",17.78,18.1,16.97,16.98,843900.0],["2022-12-06",16.93,17.0,15.96,16.15,1043400.0],["2022-12-07",15.99,16.11,15.66,15.75,802500.0],["2022-12-08",15.98,17.09,15.95,17.05,1134500.0],["2022-12-09",17.64,17.7,16.4,16.55,865300.0],["2022-12-12",16.5,16.54,15.81,16.04,829000.0],["2022-12-13",16.65,16.79,15.48,15.48,1080800.0],["2022-12-14",15.48,16.3,14.92,16.17,1523400.0],["2022-12-15",15.91,16.16,14.83,15.0,2197300.0],["2022-12-16",14.87,15.51,14.56,14.71,2150500.0],["2022-12-19",14.52,14.52,13.87,13.9,992400.0],["2022-12-20",13.72,13.91,13.6,13.61,785500.0],["2022-12-21",13.74,14.18,13.6,13.89,653600.0],["2022-12-22",13.59,14.49,13.5,14.45,813400.0],["2022-12-23",14.32,14.6,13.95,13.96,553500.0],["2022-12-27",13.89,14.46,13.63,14.42,771500.0],["2022-12-28",14.37,14.49,13.99,14.0,767000.0],["2022-12-29",14.17,14.57,14.09,14.57,589500.0],["2022-12-30",14.31,14.7,14.26,14.66,564800.0],["2023-01-03",14.99,15.17,14.52,14.73,898400.0],["2023-01-04",14.97,15.22,14.86,15.15,824300.0],["2023-01-05",15.11,15.51,14.92,15.49,928000.0],["2023-01-06",15.61,15.99,15.42,15.46,956700.0],["2023-01-09",15.75,16.05,15.44,15.82,615600.0],["2023-01-10",15.72,16.15,15.61,16.12,491000.0],["2023-01-11",16.29,16.47,15.98,16.1,448300.0],["2023-01-12",16.15,16.6,16.05,16.48,708400.0],["2023-01-13",16.33,16.4,15.92,16.39,499500.0],["2023-01-17",16.39,16.49,15.95,16.13,679300.0],["2023-01-18",16.23,16.32,15.61,15.9,623700.0],["2023-01-19",15.81,15.94,15.6,15.72,419700.0],["2023-01-20",15.96,16.27,15.72,16.18,468600.0],["2023-01-23",16.35,16.69,16.3,16.61,460300.0],["2023-01-24",16.55,16.7,16.45,16.67,235400.0],["2023-01-25",16.48,17.01,16.37,17.0,453300.0],["2023-01-26",17.2,17.7,17.05,17.3,565000.0],["2023-01-27",17.1,17.2,16.85,16.86,347400.0],["2023-01-30",16.59,16.81,16.39,16.43,427700.0],["2023-01-31",16.62,17.08,16.58,17.0,716800.0],["2023-02-01",17.01,17.43,16.92,17.23,680800.0],["2023-02-02",17.45,17.73,17.28,17.71,676000.0],["2023-02-03",17.56,17.97,17.5,17.9,403900.0],["2023-02-06",17.61,17.93,17.48,17.69,532600.0],["2023-02-07",17.7,17.74,17.25,17.6,329100.0],["2023-02-08",17.37,17.53,17.14,17.23,272800.0],["2023-02-09",17.81,17.81,16.71,16.72,477200.0],["2023-02-10",16.5,16.87,16.5,16.6,331300.0],["2023-02-13",16.5,16.64,16.32,16.34,328200.0],["2023-02-14",16.22,16.63,16.1,16.47,402300.0],["2023-02-15",16.32,17.23,16.23,17.22,417000.0],["2023-02-16",16.99,17.4,16.85,17.04,448300.0],["2023-02-17",17.0,17.08,16.72,16.88,374100.0],["2023-02-21",16.7,16.96,16.6,16.79,583400.0],["2023-02-22",16.84,17.6,16.84,17.04,866500.0],["2023-02-23",17.25,18.47,17.04,18.32,1429900.0],["2023-02-24",17.91,18.29,17.65,17.92,812100.0],["2023-02-27",18.1,18.58,17.84,18.28,790200.0],["2023-02-28",18.02,18.66,18.02,18.44,846000.0],["2023-03-01",18.38,18.75,18.04,18.58,725600.0],["2023-03-02",18.35,19.06,18.18,19.04,720500.0],["2023-03-03",19.1,19.29,18.72,18.77,526900.0],["2023-03-06",18.76,18.88,18.31,18.38,349800.0],["2023-03-07",18.44,18.52,18.21,18.43,440200.0],["2023-03-08",18.43,18.65,17.93,18.23,446200.0],["2023-03-09",18.27,18.33,17.57,17.59,650700.0],["2023-03-10",17.57,17.67,17.16,17.41,823700.0],["2023-03-13",17.15,17.36,16.9,17.19,514400.0],["2023-03-14",17.65,17.73,17.05,17.18,449500.0],["2023-03-15",16.78,17.17,16.75,17.11,509500.0],["2023-03-16",16.92,17.62,16.81,17.28,494900.0],["2023-03-17",17.17,17.17,16.52,16.53,710600.0],["2023-03-20",16.63,17.51,16.53,17.39,552600.0],["2023-03-21",17.59,17.92,17.59,17.67,590500.0],["2023-03-22",17.78,18.13,17.44,17.62,478000.0],["2023-03-23",17.84,18.67,17.65,17.99,512000.0],["2023-03-24",17.7,18.23,17.67,18.07,447800.0],["2023-03-27",18.2,18.41,17.97,18.25,280200.0],["2023-03-28",18.17,18.93,18.08,18.89,601900.0],["2023-03-29",18.91,18.94,18.5,18.64,527100.0],["2023-03-30",18.72,18.98,18.61,18.7,392500.0],["2023-03-31",18.79,19.22,18.77,19.18,453900.0],["2023-04-03",19.28,19.28,18.72,19.04,388200.0],["2023-04-04",19.21,19.28,18.8,19.01,488800.0],["2023-04-05",18.95,19.27,18.75,19.27,439000.0],["2023-04-06",19.28,19.85,19.11,19.81,637500.0],["2023-04-10",19.96,20.93,19.89,20.85,1160100.0],["2023-04-11",20.86,21.27,20.47,20.91,1050600.0],["2023-04-12",20.95,21.26,20.75,20.76,670400.0],["2023-04-13",20.88,21.0,20.58,20.61,420200.0],["2023-04-14",20.72,20.96,20.56,20.76,696600.0],["2023-04-17",20.81,20.81,20.43,20.72,433900.0],["2023-04-18",20.88,20.89,20.18,20.49,533200.0],["2023-04-19",20.43,20.89,20.23,20.79,365900.0],["2023-04-20",20.65,20.88,20.41,20.63,278300.0],["2023-04-21",20.49,20.51,19.94,20.24,775600.0],["2023-04-24",20.34,20.5,20.1,20.22,782000.0],["2023-04-25",20.27,20.39,19.68,19.75,889800.0],["2023-04-26",19.64,19.81,19.26,19.4,568100.0],["2023-04-27",19.43,19.99,19.31,19.97,522200.0],["2023-04-28",20.71,21.82,20.25,20.95,1262800.0],["2023-05-01",20.91,21.45,20.54,21.04,812200.0],["2023-05-02",20.82,20.98,20.16,20.3,785600.0],["2023-05-03",20.23,20.57,19.95,20.07,501300.0],["2023-05-04",19.82,19.83,19.04,19.28,480800.0],["2023-05-05",19.53,19.75,19.15,19.19,557800.0],["2023-05-08",19.45,19.88,19.33,19.85,746400.0],["2023-05-09",19.65,19.99,19.49,19.74,464400.0],["2023-05-10",20.08,20.3,19.34,19.61,345600.0],["2023-05-11",19.43,19.48,19.13,19.19,278800.0],["2023-05-12",19.2,19.35,18.76,18.89,365800.0],["2023-05-15",18.93,19.42,18.92,19.34,260500.0],["2023-05-16",19.19,19.37,19.06,19.19,188400.0],["2023-05-17",19.29,19.42,19.15,19.34,299900.0],["2023-05-18",19.29,19.51,19.08,19.09,244300.0],["2023-05-19",19.24,19.24,18.69,18.9,337300.0],["2023-05-22",19.0,19.08,18.84,18.92,265900.0],["2023-05-23",18.87,19.12,18.56,18.63,278100.0],["2023-05-24",18.6,18.6,18.2,18.32,568200.0],["2023-05-25",18.3,18.3,17.4,17.48,573100.0],["2023-05-26",17.57,17.81,17.11,17.2,852100.0],["2023-05-30",17.22,17.5,16.68,17.35,1002600.0],["2023-05-31",17.27,17.37,16.85,17.34,588000.0],["2023-06-01",17.34,17.87,17.25,17.59,463800.0],["2023-06-02",17.8,18.07,17.59,18.05,330100.0],["2023-06-05",17.89,18.09,17.69,17.85,444400.0],["2023-06-06",17.78,18.85,17.78,18.83,407600.0],["2023-06-07",18.85,19.11,18.5,18.93,578600.0],["2023-06-08",18.99,19.1,18.5,18.54,556200.0],["2023-06-09",18.64,18.73,18.34,18.47,293600.0],["2023-06-12",18.63,18.8,18.38,18.44,255700.0],["2023-06-13",18.42,18.68,18.17,18.31,413000.0],["2023-06-14",18.79,18.85,18.15,18.25,408100.0],["2023-06-15",18.15,18.31,17.78,17.93,784600.0],["2023-06-16",18.17,18.32,17.78,17.96,507100.0],["2023-06-20",17.87,17.88,17.15,17.39,455400.0],["2023-06-21",17.27,17.55,17.2,17.42,377000.0],["2023-06-22",17.31,17.41,17.09,17.2,717300.0],["2023-06-23",17.0,17.28,16.94,17.26,1313500.0],["2023-06-26",17.22,17.58,17.15,17.33,622800.0],["2023-06-27",17.35,17.55,16.98,16.98,486300.0],["2023-06-28",17.06,17.15,16.77,17.13,687400.0],["2023-06-29",17.16,17.49,17.07,17.29,336200.0],["2023-06-30",17.35,17.41,16.98,16.99,368400.0],["2023-07-03",16.99,17.41,16.99,17.41,356200.0],["2023-07-05",17.2,17.24,16.74,16.85,582000.0],["2023-07-06",16.73,16.84,16.49,16.7,492900.0],["2023-07-07",16.74,16.98,16.59,16.62,353500.0],["2023-07-10",16.52,16.86,16.46,16.54,343800.0],["2023-07-11",16.67,17.24,16.67,17.2,649400.0],["2023-07-12",17.35,17.62,17.08,17.08,625800.0],["2023-07-13",17.95,18.72,17.78,18.09,748200.0],["2023-07-14",17.84,17.94,16.8,16.85,796200.0],["2023-07-17",16.85,16.97,16.56,16.72,569200.0],["2023-07-18",16.82,17.1,16.47,16.76,418900.0],["2023-07-19",16.61,16.95,16.42,16.9,400400.0],["2023-07-20",16.9,16.98,16.59,16.6,359700.0],["2023-07-21",16.73,17.06,16.15,16.41,645300.0],["2023-07-24",16.76,17.73,16.71,16.89,1697100.0],["2023-07-25",17.06,17.19,16.71,16.9,722700.0],["2023-07-26",16.97,17.57,16.97,17.38,567000.0],["2023-07-27",19.76,20.7,18.55,18.85,2329000.0],["2023-07-28",19.04,19.08,18.41,18.64,1108500.0],["2023-07-31",18.81,19.0,18.1,18.41,667600.0],["2023-08-01",18.26,18.55,17.77,18.4,751400.0],["2023-08-02",18.02,18.8,18.0,18.62,548900.0],["2023-08-03",18.56,18.94,18.49,18.93,526100.0],["2023-08-04",19.0,19.29,18.77,19.17,560000.0],["2023-08-07",19.23,19.79,18.97,19.65,678400.0],["2023-08-08",19.56,19.99,19.53,19.65,525400.0],["2023-08-09",19.69,19.78,18.61,18.94,1178300.0],["2023-08-10",19.23,19.58,19.05,19.34,420000.0],["2023-08-11",19.29,19.7,19.18,19.51,512000.0],["2023-08-14",19.25,19.52,19.1,19.28,490900.0],["2023-08-15",19.1,19.43,18.8,19.37,663500.0],["2023-08-16",19.33,19.61,19.05,19.32,391900.0],["2023-08-17",19.45,19.63,19.08,19.08,394700.0],["2023-08-18",18.99,19.52,18.99,19.52,339300.0],["2023-08-21",19.5,19.72,19.34,19.56,457200.0],["2023-08-22",19.6,19.6,18.98,19.03,304800.0],["2023-08-23",19.11,19.45,19.09,19.21,282000.0],["2023-08-24",19.06,19.27,18.6,18.64,473200.0],["2023-08-25",18.9,18.95,18.5,18.65,476700.0],["2023-08-28",18.55,18.98,18.55,18.69,518000.0],["2023-08-29",18.72,18.89,18.61,18.61,295900.0],["2023-08-30",18.6,19.1,18.49,18.97,297800.0],["2023-08-31",19.05,19.56,19.0,19.13,551800.0],["2023-09-01",19.17,19.39,18.86,18.99,567600.0],["2023-09-05",18.87,19.07,18.72,19.01,289100.0],["2023-09-06",19.06,19.06,18.59,18.97,527400.0],["2023-09-07",18.88,18.88,18.37,18.58,364500.0],["2023-09-08",18.65,18.82,18.56,18.64,246200.0],["2023-09-11",18.84,19.17,18.68,18.74,329800.0],["2023-09-12",18.79,18.99,18.59,18.61,322900.0],["2023-09-13",18.61,18.64,18.0,18.15,633100.0],["2023-09-14",18.29,18.58,18.21,18.53,386700.0],["2023-09-15",18.51,18.82,18.5,18.74,406800.0],["2023-09-18",18.61,19.27,18.46,18.91,340500.0],["2023-09-19",18.94,19.11,18.79,18.81,242300.0],["2023-09-20",18.82,19.0,18.53,18.56,209300.0],["2023-09-21",18.51,19.73,18.3,19.47,777300.0],["2023-09-22",19.56,19.62,19.06,19.06,320500.0],["2023-09-25",19.06,19.58,18.97,19.35,354000.0],["2023-09-26",19.26,19.72,19.13,19.13,412900.0],["2023-09-27",19.24,19.45,19.06,19.35,437100.0],["2023-09-28",19.31,19.48,18.95,19.02,513200.0],["2023-09-29",19.08,19.61,19.08,19.32,417400.0],["2023-10-02",19.29,19.87,19.29,19.55,453400.0],["2023-10-03",19.34,19.37,18.73,18.94,526600.0],["2023-10-04",18.88,19.07,18.52,18.89,689400.0],["2023-10-05",18.93,19.18,18.89,19.04,323800.0],["2023-10-06",19.02,19.82,19.02,19.82,468500.0],["2023-10-09",19.79,20.07,19.25,19.45,672300.0],["2023-10-10",19.55,19.55,18.86,18.87,644500.0],["2023-10-11",18.76,19.09,18.63,18.7,397800.0],["2023-10-12",18.71,19.04,17.97,18.03,648200.0],["2023-10-13",17.89,18.01,17.4,17.74,845200.0],["2023-10-16",17.9,17.92,17.57,17.77,841900.0],["2023-10-17",17.77,18.33,17.56,17.99,644500.0],["2023-10-18",17.84,18.22,17.84,17.88,528500.0],["2023-10-19",18.01,18.38,17.86,18.02,437000.0],["2023-10-20",17.98,18.32,17.88,18.0,557400.0],["2023-10-23",18.03,18.4,17.91,17.97,543200.0],["2023-10-24",17.96,18.42,17.9,18.29,869400.0],["2023-10-25",19.58,19.91,17.43,18.11,1569000.0],["2023-10-26",18.33,18.42,17.66,18.24,752100.0],["2023-10-27",18.19,18.38,17.94,17.94,622600.0],["2023-10-30",18.11,18.49,18.07,18.22,910100.0],["2023-10-31",18.18,18.59,17.98,18.21,724100.0],["2023-11-01",18.14,18.24,17.84,18.09,754200.0],["2023-11-02",18.17,18.7,18.15,18.56,1202500.0],["2023-11-03",19.05,19.1,18.24,18.63,848400.0],["2023-11-06",18.54,18.55,17.88,17.88,545200.0],["2023-11-07",17.77,18.14,17.61,17.76,440900.0],["2023-11-08",17.58,17.69,17.52,17.63,365300.0],["2023-11-09",17.64,18.05,17.63,17.76,494300.0],["2023-11-10",17.7,17.7,17.22,17.55,454400.0],["2023-11-13",17.5,17.6,16.94,16.94,665000.0],["2023-11-14",17.26,17.48,17.09,17.25,468400.0],["2023-11-15",17.23,17.45,17.04,17.12,670100.0],["2023-11-16",16.98,17.14,16.85,16.92,628800.0],["2023-11-17",16.98,17.09,16.79,17.07,677800.0],["2023-11-20",17.15,17.15,16.57,16.59,858000.0],["2023-11-21",16.46,16.57,16.25,16.39,1234400.0],["2023-11-22",16.4,16.8,16.36,16.39,618100.0],["2023-11-24",16.35,16.63,16.18,16.62,311400.0],["2023-11-27",16.49,16.53,16.16,16.29,930300.0],["2023-11-28",16.32,16.32,16.04,16.11,613800.0],["2023-11-29",16.13,16.36,15.95,16.18,488000.0],["2023-11-30",16.17,16.27,15.81,15.95,642500.0],["2023-12-01",15.91,16.29,15.77,16.29,582800.0],["2023-12-04",16.25,16.5,16.16,16.37,563100.0],["2023-12-05",16.14,16.18,15.66,15.67,798400.0],["2023-12-06",15.75,16.23,15.68,15.71,632500.0],["2023-12-07",15.68,15.93,15.64,15.7,662100.0],["2023-12-08",15.73,16.43,15.73,16.31,968800.0],["2023-12-11",16.22,16.49,16.17,16.39,556200.0],["2023-12-12",16.45,16.45,15.83,15.95,784700.0],["2023-12-13",15.89,16.17,15.68,16.14,670500.0],["2023-12-14",16.37,16.51,16.0,16.09,748600.0],["2023-12-15",16.19,16.19,15.64,15.96,1122100.0],["2023-12-18",15.95,16.1,15.66,15.66,578700.0],["2023-12-19",15.63,15.84,15.4,15.56,660700.0],["2023-12-20",15.54,15.57,14.86,14.9,1324900.0],["2023-12-21",14.93,15.18,14.77,15.1,1617800.0],["2023-12-22",15.17,15.34,14.87,14.95,1469500.0],["2023-12-26",14.98,15.07,14.84,15.02,530700.0],["2023-12-27",15.0,15.04,14.81,14.86,681700.0],["2023-12-28",14.85,15.11,14.85,14.97,717800.0],["2023-12-29",14.97,15.07,14.87,15.02,512200.0],["2024-01-02",14.87,15.12,14.77,14.98,673500.0],["2024-01-03",14.91,15.17,14.86,15.04,718600.0],["2024-01-04",15.14,15.16,14.9,14.99,903200.0],["2024-01-05",15.0,15.27,14.91,15.19,909300.0],["2024-01-08",15.16,15.29,14.71,15.01,1258800.0],["2024-01-09",15.0,15.15,14.49,14.56,1190800.0],["2024-01-10",14.5,14.74,14.43,14.68,656500.0],["2024-01-11",14.33,14.51,14.13,14.38,1308300.0],["2024-01-12",14.5,14.63,14.41,14.53,544200.0],["2024-01-16",14.4,14.4,14.13,14.14,793900.0],["2024-01-17",14.0,14.19,13.97,14.16,634200.0],["2024-01-18",14.13,14.32,14.11,14.17,733400.0],["2024-01-19",14.25,14.27,14.04,14.13,695800.0],["2024-01-22",14.17,14.49,14.17,14.35,686600.0],["2024-01-23",14.51,14.7,14.18,14.23,569600.0],["2024-01-24",14.4,14.45,14.08,14.09,634700.0],["2024-01-25",14.18,14.37,14.03,14.14,424200.0],["2024-01-26",14.17,14.38,14.11,14.14,425000.0],["2024-01-29",14.1,14.24,14.06,14.15,527900.0],["2024-01-30",14.03,14.25,13.94,13.95,709000.0],["2024-01-31",13.89,14.36,13.84,13.97,888000.0],["2024-02-01",13.99,14.06,13.74,13.75,846100.0],["2024-02-02",13.63,13.82,13.47,13.8,873600.0],["2024-02-05",13.73,13.79,13.36,13.48,870100.0],["2024-02-06",13.4,13.68,13.2,13.54,1137100.0],["2024-02-07",13.54,13.66,13.31,13.53,761900.0],["2024-02-08",13.57,14.06,13.56,14.01,919700.0],["2024-02-09",13.98,14.19,13.91,14.06,607000.0],["2024-02-12",13.94,14.32,13.94,14.22,571900.0],["2024-02-13",13.95,14.14,13.9,14.03,839400.0],["2024-02-14",14.18,14.68,14.07,14.6,936400.0],["2024-02-15",14.58,14.83,14.49,14.74,871000.0],["2024-02-16",14.63,15.23,14.56,15.06,1516400.0],["2024-02-20",14.95,15.48,14.91,15.44,1231400.0],["2024-02-21",15.37,15.47,15.04,15.28,1179000.0],["2024-02-22",15.17,15.54,15.04,15.17,809800.0],["2024-02-23",15.16,15.5,15.04,15.49,608700.0],["2024-02-26",15.49,15.86,15.44,15.66,858900.0],["2024-02-27",15.74,15.96,15.48,15.79,1388500.0],["2024-02-28",16.95,17.64,16.82,17.54,2945200.0],["2024-02-29",17.59,17.6,17.0,17.13,1460400.0],["2024-03-01",17.1,17.1,16.6,16.87,990000.0],["2024-03-04",17.0,17.1,16.56,16.67,887100.0],["2024-03-05",16.64,16.99,16.54,16.96,1109400.0],["2024-03-06",16.96,17.01,16.64,16.68,473900.0],["2024-03-07",16.69,16.96,16.68,16.8,383000.0],["2024-03-08",16.84,16.89,16.11,16.24,815900.0],["2024-03-11",16.27,16.9,16.27,16.88,836700.0],["2024-03-12",16.92,17.07,16.7,16.81,543700.0],["2024-03-13",16.82,17.01,16.78,16.94,558500.0],["2024-03-14",16.89,17.0,16.74,16.83,489200.0],["2024-03-15",16.75,16.88,16.38,16.5,683400.0],["2024-03-18",16.35,16.39,15.57,15.71,1135800.0],["2024-03-19",15.66,16.1,15.57,16.0,679600.0],["2024-03-20",15.97,15.97,15.55,15.8,608000.0],["2024-03-21",15.85,16.13,15.71,16.05,514400.0],["2024-03-22",16.04,16.08,15.76,16.01,609400.0],["2024-03-25",16.12,16.21,15.8,15.87,546800.0],["2024-03-26",16.0,16.04,15.71,15.71,534400.0],["2024-03-27",15.8,16.16,15.77,16.16,452400.0],["2024-03-28",16.1,16.28,15.99,16.17,605700.0],["2024-04-01",16.28,16.47,15.77,15.84,752700.0],["2024-04-02",15.75,16.17,15.66,15.99,478800.0],["2024-04-03",15.88,15.94,15.76,15.94,535500.0],["2024-04-04",16.03,16.29,15.98,16.06,719500.0],["2024-04-05",16.1,16.23,15.9,16.15,1003200.0],["2024-04-08",16.2,16.3,16.02,16.21,553400.0],["2024-04-09",16.25,16.85,16.2,16.61,783300.0],["2024-04-10",16.41,16.83,16.34,16.74,678700.0],["2024-04-11",16.75,16.87,16.57,16.72,601200.0],["2024-04-12",16.57,16.63,16.04,16.43,1675600.0],["2024-04-15",16.48,16.7,16.04,16.33,1043300.0],["2024-04-16",16.32,17.0,16.16,16.87,998900.0],["2024-04-17",17.0,17.24,16.9,17.07,865800.0],["2024-04-18",17.19,17.43,16.97,17.11,732500.0],["2024-04-19",17.01,17.23,16.9,17.13,794500.0],["2024-04-22",17.17,17.21,16.91,17.15,663800.0],["2024-04-23",17.12,17.46,17.04,17.44,915300.0],["2024-04-24",17.44,17.82,17.31,17.66,2002200.0],["2024-04-25",16.94,17.53,16.0,17.46,2639600.0],["2024-04-26",17.43,17.52,16.88,17.15,1724800.0],["2024-04-29",17.27,17.31,16.84,17.08,977200.0],["2024-04-30",16.9,16.92,15.96,16.01,2064300.0],["2024-05-01",16.01,16.35,15.91,16.19,1386300.0],["2024-05-02",16.36,16.51,16.19,16.38,800500.0],["2024-05-03",16.44,16.8,16.44,16.71,584200.0],["2024-05-06",16.76,17.08,16.52,17.05,612700.0],["2024-05-07",17.0,17.17,16.7,16.7,536600.0],["2024-05-08",16.55,16.9,16.49,16.6,527000.0],["2024-05-09",16.6,16.77,16.38,16.6,397100.0],["2024-05-10",16.61,16.64,16.46,16.63,479100.0],["2024-05-13",16.68,17.76,16.68,17.54,1103100.0],["2024-05-14",17.77,18.06,17.55,17.69,772400.0],["2024-05-15",17.77,17.83,17.45,17.62,555700.0],["2024-05-16",17.62,17.72,16.92,16.93,608400.0],["2024-05-17",16.93,16.98,16.77,16.96,439600.0],["2024-05-20",16.97,17.33,16.91,16.97,626600.0],["2024-05-21",16.9,17.14,16.58,16.58,458400.0],["2024-05-22",16.58,16.79,16.54,16.58,502800.0],["2024-05-23",16.53,16.73,16.45,16.54,466500.0],["2024-05-24",16.63,17.03,16.57,16.9,520100.0],["2024-05-28",16.83,16.99,16.26,16.34,892600.0],["2024-05-29",16.2,16.8,16.2,16.65,873600.0],["2024-05-30",16.72,16.82,16.57,16.63,355700.0],["2024-05-31",16.63,16.7,16.18,16.44,623400.0],["2024-06-03",16.64,16.64,16.13,16.16,562000.0],["2024-06-04",16.03,16.12,15.49,15.57,702800.0],["2024-06-05",15.44,15.71,15.3,15.63,711000.0],["2024-06-06",15.63,15.73,15.48,15.71,436800.0],["2024-06-07",15.62,15.79,15.1,15.12,474300.0],["2024-06-10",15.06,15.41,14.94,15.18,453900.0],["2024-06-11",15.11,15.53,15.03,15.26,653800.0],["2024-06-12",15.33,15.9,15.26,15.67,587900.0],["2024-06-13",15.64,15.72,15.15,15.3,589200.0],["2024-06-14",15.19,15.41,14.96,15.4,520500.0],["2024-06-17",15.67,15.88,15.5,15.68,424100.0],["2024-06-18",15.63,16.63,15.63,16.33,1349200.0],["2024-06-20",16.33,16.41,16.06,16.41,502800.0],["2024-06-21",16.45,17.09,16.45,16.86,916900.0],["2024-06-24",17.09,17.37,16.85,17.25,789400.0],["2024-06-25",17.26,17.7,17.0,17.58,744600.0],["2024-06-26",17.51,17.57,16.89,16.94,842800.0],["2024-06-27",16.91,17.16,16.79,16.96,346500.0],["2024-06-28",17.07,17.16,16.59,16.77,946700.0],["2024-07-01",16.85,17.09,16.82,16.99,515000.0],["2024-07-02",17.01,17.29,16.73,16.95,478100.0],["2024-07-03",16.95,17.0,16.57,16.61,197200.0],["2024-07-05",16.54,16.71,16.33,16.7,663500.0],["2024-07-08",16.73,17.33,16.73,17.02,522300.0],["2024-07-09",17.04,17.22,16.59,16.6,570200.0],["2024-07-10",16.66,16.79,16.43,16.51,393600.0],["2024-07-11",16.78,17.42,16.62,17.34,566900.0],["2024-07-12",17.52,17.58,17.17,17.42,471100.0],["2024-07-15",17.53,17.54,16.98,17.26,465700.0],["2024-07-16",17.29,17.39,16.95,17.3,520200.0],["2024-07-17",17.2,17.43,16.87,17.36,606900.0],["2024-07-18",17.6,18.32,17.6,17.64,1189300.0],["2024-07-19",17.61,17.98,17.61,17.74,723600.0],["2024-07-22",17.69,18.06,17.44,17.82,753100.0],["2024-07-23",17.64,17.92,17.48,17.75,813000.0],["2024-07-24",18.11,18.16,17.6,17.83,1078500.0],["2024-07-25",19.63,20.3,18.86,19.4,2653900.0],["2024-07-26",19.85,20.49,19.39,20.09,2156800.0],["2024-07-29",20.2,20.77,19.88,19.89,1776300.0],["2024-07-30",20.05,20.97,20.05,20.65,1554700.0],["2024-07-31",20.67,21.19,20.41,21.1,1632000.0],["2024-08-01",20.98,21.45,20.81,21.18,1232200.0],["2024-08-02",20.99,21.62,20.83,21.3,1595900.0],["2024-08-05",20.52,21.19,20.32,20.76,770300.0],["2024-08-06",20.72,20.91,20.2,20.59,883700.0],["2024-08-07",20.66,20.67,19.9,20.08,809200.0],["2024-08-08",20.16,20.29,19.93,20.22,553900.0],["2024-08-09",20.15,20.32,19.87,19.96,481100.0],["2024-08-12",19.96,20.12,19.73,19.88,351100.0],["2024-08-13",19.99,20.06,19.79,19.97,434300.0],["2024-08-14",20.0,20.05,19.43,19.58,435600.0],["2024-08-15",19.9,20.05,19.74,20.03,399200.0],["2024-08-16",20.0,20.2,19.85,19.99,459700.0],["2024-08-19",20.18,20.52,20.06,20.52,410000.0],["2024-08-20",20.48,20.53,20.04,20.4,266100.0],["2024-08-21",20.6,20.81,20.38,20.71,319700.0],["2024-08-22",21.0,21.43,20.93,21.19,574900.0],["2024-08-23",21.16,21.62,21.09,21.38,489100.0],["2024-08-26",21.4,22.13,21.29,21.95,775500.0],["2024-08-27",21.85,22.0,21.48,21.54,484100.0],["2024-08-28",21.41,21.44,20.68,20.71,341100.0],["2024-08-29",20.89,21.31,20.78,20.95,400000.0],["2024-08-30",21.01,21.23,20.96,21.19,300600.0],["2024-09-03",21.42,22.05,21.07,21.16,618600.0],["2024-09-04",21.04,21.88,20.94,21.6,904000.0],["2024-09-05",21.65,21.99,21.18,21.86,1192300.0],["2024-09-06",21.77,21.8,20.98,21.0,390400.0],["2024-09-09",20.98,21.5,20.98,21.1,405600.0],["2024-09-10",21.14,21.33,20.96,21.01,407900.0],["2024-09-11",20.93,20.98,20.54,20.59,327900.0],["2024-09-12",20.66,20.9,20.45,20.6,399400.0],["2024-09-13",20.75,20.94,20.45,20.84,477300.0],["2024-09-16",20.84,20.93,20.25,20.4,784200.0],["2024-09-17",20.52,20.62,20.26,20.6,439300.0],["2024-09-18",20.53,20.67,20.19,20.32,500400.0],["2024-09-19",20.7,20.7,19.96,20.29,856300.0],["2024-09-20",20.36,20.36,20.01,20.12,697100.0],["2024-09-23",20.23,20.23,18.76,19.12,1423500.0],["2024-09-24",19.27,19.82,19.2,19.74,792400.0],["2024-09-25",19.68,19.88,19.45,19.69,721400.0],["2024-09-26",19.84,20.72,19.67,20.24,1286300.0],["2024-09-27",20.22,20.9,20.18,20.35,848600.0],["2024-09-30",20.43,20.62,20.3,20.51,531000.0],["2024-10-01",20.37,20.5,19.85,20.12,742900.0],["2024-10-02",20.06,20.79,19.96,20.49,505300.0],["2024-10-03",20.41,20.45,19.7,19.82,591500.0],["2024-10-04",19.93,20.14,19.37,19.51,549800.0],["2024-10-07",19.58,20.12,19.49,19.68,548300.0],["2024-10-08",19.53,19.8,19.35,19.41,498700.0],["2024-10-09",19.41,19.45,19.19,19.35,369300.0],["2024-10-10",19.29,20.18,19.27,20.17,479900.0],["2024-10-11",20.22,21.84,20.2,21.69,1154300.0],["2024-10-14",21.54,21.64,21.21,21.25,664800.0],["2024-10-15",21.02,21.11,20.47,20.79,870100.0],["2024-10-16",20.84,20.84,20.45,20.66,375400.0],["2024-10-17",20.61,20.92,20.24,20.84,465700.0],["2024-10-18",21.01,21.3,20.74,21.16,488500.0],["2024-10-21",21.25,21.5,20.78,20.79,379200.0],["2024-10-22",20.7,21.02,20.46,20.57,652100.0],["2024-10-23",20.58,20.64,20.06,20.23,295100.0],["2024-10-24",20.18,20.2,19.91,20.07,316600.0],["2024-10-25",20.17,20.68,20.17,20.49,341000.0],["2024-10-28",20.49,20.78,20.4,20.55,430200.0],["2024-10-29",20.49,21.31,20.49,21.0,574700.0],["2024-10-30",21.04,21.83,21.04,21.68,1365600.0],["2024-10-31",22.0,24.33,21.98,24.3,2918500.0],["2024-11-01",24.39,24.39,23.63,24.06,1587000.0],["2024-11-04",24.25,24.51,23.95,24.19,523200.0],["2024-11-05",24.22,24.79,24.17,24.26,504300.0],["2024-11-06",24.82,25.28,24.5,24.73,846600.0],["2024-11-07",24.86,24.87,24.02,24.72,936100.0],["2024-11-08",24.75,25.14,24.23,24.35,655800.0],["2024-11-11",24.36,24.65,24.02,24.63,601000.0],["2024-11-12",24.91,25.14,24.5,24.64,483500.0],["2024-11-13",24.7,24.82,24.17,24.25,388900.0],["2024-11-14",24.36,24.77,24.3,24.56,545800.0],["2024-11-15",24.72,24.72,24.02,24.21,221500.0],["2024-11-18",24.24,24.4,24.1,24.35,308900.0],["2024-11-19",24.3,24.93,24.08,24.9,433700.0],["2024-11-20",24.95,25.15,24.6,24.77,655200.0],["2024-11-21",24.69,24.9,24.53,24.71,303600.0],["2024-11-22",24.69,25.51,24.69,25.19,621600.0],["2024-11-25",25.24,25.68,25.13,25.25,572300.0],["2024-11-26",25.06,25.78,24.99,25.24,441200.0],["2024-11-27",25.75,26.47,25.66,26.03,1270400.0],["2024-11-29",26.19,26.54,26.1,26.32,613100.0],["2024-12-02",26.4,26.84,25.86,26.73,895200.0],["2024-12-03",26.67,26.72,25.77,26.41,536900.0],["2024-12-04",26.29,26.59,25.56,25.64,525200.0],["2024-12-05",25.75,26.48,25.7,26.22,447300.0],["2024-12-06",26.08,26.21,25.68,25.85,260700.0],["2024-12-09",25.86,25.9,25.37,25.55,566500.0],["2024-12-10",25.35,26.05,25.27,25.86,303600.0],["2024-12-11",25.9,26.13,25.75,25.97,372800.0],["2024-12-12",26.12,26.42,25.81,25.86,547300.0],["2024-12-13",25.87,26.3,25.57,26.03,527900.0],["2024-12-16",26.08,26.27,25.1,25.19,701000.0],["2024-12-17",25.15,25.32,24.67,25.3,641800.0],["2024-12-18",25.36,25.83,24.57,24.65,404400.0],["2024-12-19",24.91,25.09,24.58,24.85,764500.0],["2024-12-20",24.75,24.88,24.35,24.52,572200.0],["2024-12-23",24.32,24.65,24.07,24.4,355300.0],["2024-12-24",24.53,25.3,24.45,25.26,445900.0],["2024-12-26",25.2,25.38,24.92,25.29,321500.0],["2024-12-27",25.18,25.3,24.85,25.09,492400.0],["2024-12-30",25.0,25.66,24.76,24.77,897900.0],["2024-12-31",24.69,25.77,24.59,25.6,717300.0],["2025-01-02",25.63,25.63,24.64,25.11,366900.0],["2025-01-03",25.11,25.46,24.86,25.13,325900.0],["2025-01-06",25.14,25.15,24.01,24.02,619600.0],["2025-01-07",24.09,24.56,23.87,23.96,690200.0],["2025-01-08",23.73,23.79,23.19,23.57,792400.0],["2025-01-10",23.1,23.29,22.72,23.07,866400.0],["2025-01-13",22.84,23.08,22.5,22.81,729200.0],["2025-01-14",22.82,23.24,22.81,23.03,570100.0],["2025-01-15",23.1,23.47,22.71,22.78,534100.0],["2025-01-16",22.74,22.86,22.35,22.39,524400.0],["2025-01-17",22.91,23.22,22.61,23.19,910300.0],["2025-01-21",23.25,23.39,22.98,23.26,564900.0],["2025-01-22",23.78,23.98,23.37,23.49,634100.0],["2025-01-23",23.42,24.2,23.2,23.76,1098600.0],["2025-01-24",23.66,23.86,23.42,23.55,820000.0],["2025-01-27",23.66,24.11,23.41,23.71,589600.0],["2025-01-28",23.67,23.7,23.11,23.21,500700.0],["2025-01-29",23.27,23.8,23.13,23.55,440600.0],["2025-01-30",23.7,23.7,23.27,23.58,398200.0],["2025-01-31",23.71,24.02,23.42,23.55,642400.0],["2025-02-03",23.39,24.31,23.18,24.13,658300.0],["2025-02-04",24.29,24.44,24.03,24.36,406400.0],["2025-02-05",24.7,25.03,24.49,24.96,834400.0],["2025-02-06",24.92,25.38,24.78,25.26,709200.0],["2025-02-07",25.33,25.5,24.96,25.39,649400.0],["2025-02-10",25.42,25.65,25.24,25.46,528000.0],["2025-02-11",25.23,25.55,25.02,25.45,454100.0],["2025-02-12",25.21,26.22,25.16,26.06,683100.0],["2025-02-13",26.12,26.85,26.09,26.83,759200.0],["2025-02-14",26.97,27.29,26.67,26.97,1112800.0],["2025-02-18",26.81,27.38,26.81,27.02,1065400.0],["2025-02-19",26.5,27.27,26.11,27.22,1640500.0],["2025-02-20",26.77,27.31,25.91,26.93,1262500.0],["2025-02-21",27.2,27.77,25.65,26.03,1171000.0],["2025-02-24",26.06,26.94,25.86,26.27,935900.0],["2025-02-25",26.48,27.0,25.98,26.39,844200.0],["2025-02-26",26.03,26.54,25.37,25.71,784000.0],["2025-02-27",25.8,25.84,24.99,25.35,598400.0],["2025-02-28",25.24,25.63,25.12,25.6,562800.0],["2025-03-03",25.5,25.81,24.96,25.02,613600.0],["2025-03-04",24.59,25.04,24.45,24.95,809000.0],["2025-03-05",25.02,25.33,24.68,24.84,584500.0],["2025-03-06",24.65,24.8,24.31,24.57,636300.0],["2025-03-07",24.58,25.47,24.39,25.26,757900.0],["2025-03-10",24.85,25.31,24.61,24.78,1026400.0],["2025-03-11",24.74,25.02,23.97,24.23,745800.0],["2025-03-12",24.96,25.23,23.91,24.15,637600.0],["2025-03-13",24.16,24.42,23.62,23.84,542700.0],["2025-03-14",23.94,24.4,23.91,24.1,390100.0],["2025-03-17",24.17,24.88,24.14,24.85,521700.0],["2025-03-18",24.7,24.7,24.24,24.34,497200.0],["2025-03-19",24.86,26.31,24.77,25.93,1524800.0],["2025-03-20",25.66,26.62,25.66,26.49,959700.0],["2025-03-21",26.31,26.97,26.16,26.75,1073400.0],["2025-03-24",27.19,27.33,26.61,26.99,861800.0],["2025-03-25",26.92,27.65,26.63,27.16,1060100.0],["2025-03-26",27.23,27.62,27.18,27.37,585800.0],["2025-03-27",27.2,27.51,26.88,27.03,523300.0],["2025-03-28",26.93,27.19,26.03,26.14,1041800.0],["2025-03-31",25.89,26.64,25.59,26.35,794200.0],["2025-04-01",26.25,26.75,26.05,26.58,587300.0],["2025-04-02",26.35,26.73,26.26,26.58,403900.0],["2025-04-03",25.72,26.12,25.28,25.73,893100.0],["2025-04-04",25.02,25.43,24.03,24.32,1387500.0],["2025-04-07",23.31,26.27,23.3,24.47,1887500.0],["2025-04-08",24.42,25.42,22.0,22.57,3099200.0],["2025-04-09",22.69,24.47,22.16,23.44,2159600.0],["2025-04-10",22.6,23.1,21.82,22.03,2338000.0],["2025-04-11",22.09,22.18,20.48,21.44,2645500.0],["2025-04-14",22.0,22.05,21.33,21.64,1469400.0],["2025-04-15",21.55,21.82,21.47,21.66,927100.0],["2025-04-16",21.66,22.2,21.49,21.77,1148400.0],["2025-04-17",21.76,22.85,21.76,22.45,1134200.0],["2025-04-21",22.25,22.44,21.86,22.34,1130600.0],["2025-04-22",22.5,23.56,22.5,23.5,1932500.0],["2025-04-23",23.65,24.48,22.61,24.1,1928800.0],["2025-04-24",25.0,25.05,23.04,23.29,2149200.0],["2025-04-25",22.81,24.25,22.63,23.9,1068800.0],["2025-04-28",23.99,24.1,23.54,23.96,703500.0],["2025-04-29",23.87,24.4,23.54,24.4,595800.0],["2025-04-30",24.15,24.45,23.7,24.33,615000.0],["2025-05-01",24.54,24.58,24.03,24.15,645000.0],["2025-05-02",24.2,25.04,24.02,24.86,711600.0],["2025-05-05",23.93,24.57,22.54,24.34,1522500.0],["2025-05-06",24.18,25.12,23.91,25.03,803500.0],["2025-05-07",25.23,26.0,25.14,25.65,1307200.0],["2025-05-08",25.91,26.25,25.48,25.86,699400.0],["2025-05-09",26.11,26.14,25.72,26.02,595400.0],["2025-05-12",26.75,26.75,25.73,25.93,580300.0],["2025-05-13",26.06,26.33,25.99,26.15,426800.0],["2025-05-14",26.12,26.37,25.78,26.37,533100.0],["2025-05-15",26.58,27.07,26.31,26.93,663500.0],["2025-05-16",27.0,27.47,26.93,27.23,732200.0],["2025-05-19",27.21,27.55,26.93,27.14,600000.0],["2025-05-20",26.89,27.15,26.51,27.11,778200.0],["2025-05-21",27.05,27.35,26.76,26.99,582500.0],["2025-05-22",26.8,27.02,26.67,26.91,487300.0],["2025-05-23",26.61,27.17,26.31,26.97,688800.0],["2025-05-27",27.11,28.37,27.1,28.09,1168200.0],["2025-05-28",28.14,28.23,27.31,27.83,572100.0],["2025-05-29",27.88,27.97,27.46,27.72,446600.0],["2025-05-30",27.64,27.89,27.35,27.85,884100.0],["2025-06-02",27.8,28.42,27.24,27.7,1120800.0],["2025-06-03",27.7,27.97,27.23,27.93,925000.0],["2025-06-04",27.79,28.05,27.54,27.71,553300.0],["2025-06-05",27.69,27.98,27.39,27.47,434300.0],["2025-06-06",27.79,27.92,27.54,27.65,505400.0],["2025-06-09",27.74,27.77,26.93,27.03,546400.0],["2025-06-10",27.18,27.56,27.07,27.37,635200.0],["2025-06-11",27.44,27.71,27.26,27.58,588000.0],["2025-06-12",28.41,28.97,28.03,28.6,1484100.0],["2025-06-13",28.49,29.66,28.38,28.88,1589100.0],["2025-06-16",28.9,29.3,28.56,29.24,1316400.0],["2025-06-17",29.08,29.34,28.71,29.16,686100.0],["2025-06-18",28.83,29.5,28.77,29.2,731100.0],["2025-06-20",29.27,29.3,28.27,28.44,934200.0],["2025-06-23",28.44,28.44,27.32,27.81,1037200.0],["2025-06-24",27.9,28.15,27.37,27.38,726600.0],["2025-06-25",27.41,27.65,26.71,26.89,952800.0],["2025-06-26",27.09,27.73,27.02,27.54,707400.0],["2025-06-27",27.65,28.11,27.39,27.81,939300.0],["2025-06-30",27.43,28.01,27.0,27.96,1159800.0],["2025-07-01",27.82,28.08,27.3,27.33,970300.0],["2025-07-02",27.28,27.52,27.07,27.14,727900.0],["2025-07-03",27.25,27.54,27.0,27.35,376600.0],["2025-07-07",27.35,27.55,26.24,26.59,1298200.0],["2025-07-08",26.4,26.98,26.17,26.9,1049600.0],["2025-07-09",26.78,27.05,25.87,26.3,1388600.0],["2025-07-10",26.09,26.6,25.98,26.17,893600.0],["2025-07-11",26.4,27.29,26.38,26.93,1003900.0],["2025-07-14",27.04,27.96,26.75,27.9,995800.0],["2025-07-15",27.81,28.18,27.65,27.87,966300.0],["2025-07-16",28.0,28.86,27.89,28.28,1030800.0],["2025-07-17",27.83,28.68,27.61,28.54,1180400.0],["2025-07-18",28.83,28.96,28.35,28.42,661900.0],["2025-07-21",28.42,28.88,28.23,28.8,1104900.0],["2025-07-22",28.82,29.01,28.22,28.24,719900.0],["2025-07-23",28.22,29.04,28.22,29.03,932600.0],["2025-07-24",29.13,29.2,26.55,28.29,3035400.0],["2025-07-25",28.57,28.68,26.67,26.85,3423600.0],["2025-07-28",26.85,27.17,26.02,26.97,1706100.0],["2025-07-29",26.99,27.0,25.8,25.99,1863500.0],["2025-07-30",25.94,26.09,25.48,25.66,812400.0],["2025-07-31",25.59,26.08,25.59,25.79,796300.0],["2025-08-01",25.85,26.16,24.98,25.2,1442100.0],["2025-08-04",25.4,25.55,25.01,25.35,1027900.0],["2025-08-05",25.28,25.36,24.7,25.19,817600.0],["2025-08-06",25.06,25.14,24.51,24.51,956200.0],["2025-08-07",24.62,24.96,24.5,24.65,708200.0],["2025-08-08",24.53,24.99,24.53,24.76,557400.0],["2025-08-11",24.65,25.7,24.2,25.38,1124700.0],["2025-08-12",25.49,25.66,25.23,25.62,1172200.0],["2025-08-13",25.64,25.83,25.45,25.77,603800.0],["2025-08-14",25.75,25.87,25.47,25.66,489300.0],["2025-08-15",25.76,25.94,25.06,25.3,706400.0],["2025-08-18",25.38,25.95,25.32,25.75,822900.0],["2025-08-19",25.68,26.06,25.48,25.66,707200.0],["2025-08-20",25.63,26.22,25.59,25.75,751500.0],["2025-08-21",25.58,25.99,25.56,25.97,689900.0],["2025-08-22",26.26,27.07,26.17,27.05,1065800.0],["2025-08-25",27.0,28.1,27.0,27.66,1515100.0],["2025-08-26",27.66,27.87,27.51,27.74,1089400.0],["2025-08-27",27.67,28.97,27.67,28.96,1290300.0],["2025-08-28",29.01,29.36,28.71,28.72,1568100.0],["2025-08-29",28.58,28.85,28.14,28.56,1024900.0],["2025-09-02",28.77,29.63,28.6,29.3,1741500.0],["2025-09-03",28.99,29.48,28.7,29.23,926100.0],["2025-09-04",29.1,29.35,28.42,29.21,1006300.0],["2025-09-05",29.12,29.82,28.93,29.78,1290600.0],["2025-09-08",30.0,31.37,29.89,31.01,1454400.0],["2025-09-09",30.65,30.89,30.3,30.68,1127100.0],["2025-09-10",30.84,31.06,30.38,31.05,747400.0],["2025-09-11",31.13,32.0,31.13,31.81,957300.0],["2025-09-12",32.0,32.36,31.67,32.36,943100.0],["2025-09-15",32.53,32.96,32.48,32.75,1094300.0],["2025-09-16",32.57,32.78,32.11,32.49,1408300.0],["2025-09-17",32.56,32.59,31.92,32.39,848500.0],["2025-09-18",32.31,32.72,31.78,32.31,822000.0],["2025-09-19",32.31,32.38,31.59,31.96,1075600.0],["2025-09-22",32.09,32.91,31.93,32.66,879800.0],["2025-09-23",32.71,33.06,32.57,32.62,650300.0],["2025-09-24",32.75,32.92,32.27,32.27,712300.0],["2025-09-25",32.15,32.43,31.81,32.4,743200.0],["2025-09-26",32.25,32.93,32.14,32.6,639700.0],["2025-09-29",32.46,32.87,32.09,32.35,770100.0],["2025-09-30",32.35,32.76,32.22,32.75,590800.0],["2025-10-01",32.62,33.24,32.41,32.99,678900.0],["2025-10-02",33.1,33.11,32.34,32.99,527800.0],["2025-10-03",33.21,34.14,32.82,33.7,958100.0],["2025-10-06",33.83,33.9,33.03,33.35,702200.0],["2025-10-07",33.3,33.35,32.74,32.77,586500.0],["2025-10-08",32.91,33.01,31.9,32.22,657400.0],["2025-10-09",32.35,32.35,31.1,31.87,1018000.0],["2025-10-10",32.42,32.65,30.97,31.2,1244200.0],["2025-10-13",31.43,31.61,30.88,31.09,1094000.0],["2025-10-14",31.14,31.97,30.74,31.3,1293900.0],["2025-10-15",31.44,31.93,31.33,31.71,807500.0],["2025-10-16",31.85,31.91,31.24,31.56,710400.0],["2025-10-17",31.47,32.7,31.35,32.23,919700.0],["2025-10-20",32.5,32.59,31.96,32.44,1061900.0],["2025-10-21",32.4,32.75,31.47,32.05,969900.0],["2025-10-22",31.97,32.39,31.69,32.06,946800.0],["2025-10-23",32.63,33.65,31.81,32.44,2509300.0],["2025-10-24",32.56,32.63,31.44,31.7,1517100.0],["2025-10-27",31.75,32.81,31.5,32.22,1246000.0],["2025-10-28",32.3,32.8,31.97,32.77,1490800.0],["2025-10-29",32.81,33.37,32.11,32.91,1461300.0],["2025-10-30",32.68,33.12,32.19,32.43,1060700.0],["2025-10-31",32.25,32.76,32.16,32.49,972600.0],["2025-11-03",32.86,33.21,31.27,32.63,1614200.0],["2025-11-04",32.96,33.33,31.74,32.53,3435400.0],["2025-11-05",32.61,33.64,32.34,33.56,1529200.0],["2025-11-06",33.34,34.46,32.89,34.43,1387200.0],["2025-11-07",34.0,35.6,34.0,34.48,1657800.0],["2025-11-10",34.55,35.66,34.09,35.66,1526100.0],["2025-11-11",35.22,35.36,34.81,35.13,877000.0],["2025-11-12",35.12,36.16,35.07,35.94,1199500.0],["2025-11-13",35.68,35.89,35.08,35.11,1230400.0],["2025-11-14",35.0,35.25,34.42,35.0,1025000.0],["2025-11-17",34.84,35.26,34.49,35.17,1275700.0],["2025-11-18",34.97,35.92,34.55,35.8,846000.0],["2025-11-19",35.89,37.21,35.64,36.44,1144200.0],["2025-11-20",36.78,37.0,35.34,35.4,1065700.0],["2025-11-21",35.38,36.67,35.1,36.04,1110400.0],["2025-11-24",36.03,36.32,35.21,36.0,864600.0],["2025-11-25",36.52,36.97,35.42,36.03,1460000.0],["2025-11-26",36.0,37.11,36.0,36.88,1157300.0],["2025-11-28",37.08,37.57,36.79,37.1,505600.0],["2025-12-01",37.25,37.78,35.88,36.84,2514100.0],["2025-12-02",36.84,37.41,35.56,35.62,2823200.0],["2025-12-03",35.75,35.76,33.3,33.41,4111700.0],["2025-12-04",33.18,36.33,33.0,36.23,4928800.0],["2025-12-05",36.4,36.41,34.54,35.71,2294400.0],["2025-12-08",36.42,38.87,36.3,38.5,1757600.0],["2025-12-09",38.49,38.89,37.86,38.05,1067600.0],["2025-12-10",38.02,38.44,37.72,38.11,929900.0],["2025-12-11",38.1,38.77,37.95,38.3,1074500.0],["2025-12-12",38.38,38.55,37.67,38.17,934500.0],["2025-12-15",39.28,39.98,38.47,39.04,1674500.0],["2025-12-16",39.1,39.1,37.54,37.78,1228400.0],["2025-12-17",37.78,39.0,37.28,37.42,1349900.0],["2025-12-18",38.0,38.98,37.14,37.47,1671800.0],["2025-12-19",37.4,38.42,37.0,37.29,1578200.0],["2025-12-22",37.43,37.74,36.52,37.29,2002200.0],["2025-12-23",37.36,38.16,37.25,37.45,1053100.0],["2025-12-24",37.24,37.91,37.0,37.72,600200.0],["2025-12-26",37.65,38.07,37.38,37.67,612400.0],["2025-12-29",37.89,38.03,37.41,37.45,860500.0],["2025-12-30",37.54,37.68,37.04,37.24,1233000.0],["2025-12-31",37.24,37.44,36.92,36.96,881200.0],["2026-01-02",36.9,37.26,35.63,36.02,921400.0],["2026-01-05",36.14,36.4,35.71,36.06,1098900.0],["2026-01-06",36.01,36.16,35.45,36.06,1144500.0],["2026-01-07",35.77,35.91,33.63,34.13,1738100.0],["2026-01-08",34.22,34.86,33.3,33.86,2021900.0],["2026-01-09",33.84,34.2,33.46,34.15,1011400.0],["2026-01-12",33.89,34.38,33.62,34.09,1155700.0],["2026-01-13",33.8,34.7,33.79,34.46,1425300.0],["2026-01-14",34.56,35.44,34.26,35.07,1603300.0],["2026-01-15",35.11,36.39,34.92,36.3,1796900.0],["2026-01-16",36.37,37.61,36.37,37.43,1497200.0],["2026-01-20",37.4,37.8,37.18,37.61,949400.0],["2026-01-21",37.62,37.86,36.01,36.65,1425700.0],["2026-01-22",36.62,37.0,35.3,35.39,1125700.0],["2026-01-23",35.55,35.78,34.3,34.61,1101300.0],["2026-01-26",34.85,35.3,34.32,34.75,784600.0],["2026-01-27",34.94,35.03,34.38,34.75,501500.0],["2026-01-28",34.67,35.0,34.18,34.51,624400.0],["2026-01-29",34.65,34.65,33.71,34.37,781600.0],["2026-01-30",34.35,35.1,34.34,34.91,1050900.0],["2026-02-02",34.8,35.69,34.6,35.13,678100.0],["2026-02-03",35.1,35.85,34.94,35.64,1066100.0],["2026-02-04",35.21,36.05,35.09,35.45,1000100.0],["2026-02-05",35.28,36.56,35.23,36.41,1100300.0],["2026-02-06",36.73,37.5,36.35,37.28,1108500.0],["2026-02-09",37.03,37.24,35.88,36.34,1061000.0],["2026-02-10",36.47,37.29,36.2,36.49,933300.0],["2026-02-11",36.54,36.9,35.94,36.49,742200.0],["2026-02-12",36.68,36.84,35.31,35.33,676400.0],["2026-02-13",35.29,36.29,35.27,36.08,611300.0],["2026-02-17",36.05,38.3,36.05,37.86,1093100.0],["2026-02-18",37.78,38.48,37.5,37.8,968500.0],["2026-02-19",37.8,39.13,37.27,37.68,1032700.0],["2026-02-20",38.0,38.5,37.2,37.81,779800.0],["2026-02-23",37.93,37.96,36.07,36.79,1171600.0],["2026-02-24",36.76,37.36,36.65,36.83,866400.0],["2026-02-25",36.89,37.23,36.02,36.52,1112900.0],["2026-02-26",37.98,42.46,37.11,41.77,4217300.0],["2026-02-27",42.0,43.16,41.54,42.83,1390600.0],["2026-03-02",42.58,42.83,41.03,42.02,1248400.0],["2026-03-03",41.63,42.31,40.96,41.19,1123100.0],["2026-03-04",41.43,42.04,41.05,41.16,735800.0],["2026-03-05",40.77,41.29,40.3,40.46,614500.0],["2026-03-06",40.61,40.98,39.77,40.8,794800.0],["2026-03-09",40.5,40.6,39.13,39.49,1113600.0],["2026-03-10",39.5,40.43,39.47,39.71,1153300.0],["2026-03-11",39.4,39.98,38.62,39.8,1003300.0],["2026-03-12",39.43,39.75,38.21,38.31,1000100.0],["2026-03-13",38.49,38.65,37.79,38.1,768500.0],["2026-03-16",38.42,39.38,38.05,39.19,866300.0],["2026-03-17",38.82,39.42,38.79,39.05,901900.0],["2026-03-18",39.1,39.31,37.21,37.46,1406000.0],["2026-03-19",37.11,37.68,36.5,36.62,962300.0],["2026-03-20",36.66,37.1,35.83,36.69,1137900.0],["2026-03-23",37.45,38.7,37.06,38.04,1688600.0],["2026-03-24",37.73,38.49,37.39,38.21,694400.0],["2026-03-25",38.35,38.81,37.75,38.19,620000.0],["2026-03-26",37.79,38.16,37.32,37.75,958800.0],["2026-03-27",37.62,37.72,35.74,36.55,999300.0],["2026-03-30",36.79,37.86,36.48,37.56,1073300.0],["2026-03-31",37.0,38.71,36.82,38.01,1333300.0],["2026-04-01",38.23,39.03,38.09,38.64,1076500.0],["2026-04-02",38.36,40.16,38.23,40.13,981300.0],["2026-04-06",40.16,40.89,39.31,39.33,1087500.0],["2026-04-07",39.13,39.56,37.75,38.8,847200.0],["2026-04-08",39.67,40.0,37.97,38.2,820900.0],["2026-04-09",38.21,38.34,37.18,37.85,856100.0],["2026-04-10",37.82,38.21,37.51,37.84,930400.0],["2026-04-13",37.41,37.58,36.74,36.94,957900.0],["2026-04-14",36.76,37.26,36.35,36.83,892100.0],["2026-04-15",37.26,37.58,36.57,37.06,728700.0],["2026-04-16",36.97,37.7,36.54,37.1,840700.0],["2026-04-17",36.97,37.31,34.54,35.09,2821100.0],["2026-04-20",35.0,36.32,34.88,35.95,1444100.0],["2026-04-21",35.99,37.0,35.53,35.75,1158600.0],["2026-04-22",35.81,36.43,35.8,36.22,717400.0],["2026-04-23",36.05,36.67,35.72,36.61,719000.0],["2026-04-24",36.35,36.79,36.12,36.45,758900.0],["2026-04-27",36.8,38.04,36.8,37.12,1068800.0],["2026-04-28",37.46,37.56,36.68,36.97,913700.0],["2026-04-29",36.99,37.58,36.13,37.24,1095300.0],["2026-04-30",37.42,38.23,36.48,38.02,1164300.0],["2026-05-01",35.52,37.39,34.14,36.51,3739400.0],["2026-05-04",36.5,37.51,34.87,35.24,2251200.0],["2026-05-05",35.69,36.44,35.46,35.74,1301600.0],["2026-05-06",36.23,36.44,35.6,35.69,809400.0],["2026-05-07",35.69,36.41,35.16,35.64,981000.0],["2026-05-08",35.94,36.21,35.22,35.3,1270300.0],["2026-05-11",35.45,35.79,33.76,33.84,859700.0],["2026-05-12",33.96,34.45,33.57,33.94,949200.0],["2026-05-13",33.58,34.09,33.37,33.79,1004900.0],["2026-05-14",33.99,34.66,33.88,34.05,605600.0],["2026-05-15",34.07,34.62,33.23,33.59,991200.0],["2026-05-18",33.57,34.81,33.57,34.25,716800.0],["2026-05-19",34.12,34.39,32.71,33.09,1273900.0],["2026-05-20",33.2,34.63,33.14,34.22,1572000.0],["2026-05-21",34.17,34.53,33.46,33.88,1161900.0],["2026-05-22",38.52,39.72,37.5,39.12,3893300.0],["2026-05-26",39.27,40.79,38.76,40.61,1579600.0],["2026-05-27",40.47,40.8,38.62,38.68,1623600.0],["2026-05-28",38.91,39.78,38.57,39.23,764600.0],["2026-05-29",39.71,40.05,39.01,39.68,833200.0],["2026-06-01",39.3,40.6,39.3,40.49,794900.0],["2026-06-02",40.3,40.68,39.28,40.5,702300.0],["2026-06-03",40.3,40.63,38.64,38.98,906900.0],["2026-06-04",39.47,39.7,38.79,39.1,959200.0],["2026-06-05",39.3,39.76,38.8,38.97,505500.0],["2026-06-08",39.44,39.86,38.58,39.12,568800.0],["2026-06-09",39.23,40.23,39.17,40.11,522900.0],["2026-06-10",40.05,42.57,39.98,42.18,1721400.0],["2026-06-11",42.5,43.31,41.93,42.12,1254100.0],["2026-06-12",42.16,42.74,41.57,42.24,518800.0],["2026-06-15",42.67,42.89,41.21,42.32,821700.0],["2026-06-16",42.8,44.55,42.53,43.71,1070600.0],["2026-06-17",44.0,45.09,43.64,44.29,1041700.0],["2026-06-18",44.55,45.16,44.05,44.33,674500.0],["2026-06-22",44.62,45.02,43.95,44.0,645900.0],["2026-06-23",43.78,45.11,43.6,44.97,786100.0],["2026-06-24",45.27,45.52,43.89,43.92,1035700.0],["2026-06-25",44.15,44.74,43.18,43.36,1234300.0],["2026-06-26",43.14,43.57,41.02,41.08,3152300.0],["2026-06-29",41.27,41.39,39.61,40.47,1037300.0],["2026-06-30",39.65,40.74,39.53,39.86,1009600.0],["2026-07-01",40.17,41.62,39.52,40.4,846000.0],["2026-07-02",40.2,40.7,39.41,39.88,635700.0],["2026-07-06",39.7,39.963,36.9,37.33,1573240.319801],["2026-07-07",37.35,38.45,37.27,37.48,1145819.524705],["2026-07-08",37.45,39.23,37.2716,38.5,1257412.163462],["2026-07-09",38.645,38.995,38.08,38.27,905872.936597],["2026-07-10",38.43,38.835,38.04,38.27,637373.15436],["2026-07-13",38.37,39.17,38.21,38.35,823107.404472],["2026-07-14",38.39,39.05,37.97,38.49,649485.518785],["2026-07-15",39,39.85,38.95,39.24,612492.948209],["2026-07-16",38.06,39.2025,37.88,38.97,1116388.97896],["2026-07-17",38.48,39.69,38.46,39.25,1079800.670916],["2026-07-20",40.29,41.05,38.5,38.6,1559761.618135],["2026-07-21",38.72,38.72,37.04,37.85,1243039.349827],["2026-07-22",37.99,39.92,37.65,39.3,2158229.236387],["2026-07-23",41.75,45.16,41.6,43.96,6405150.959163],["2026-07-24",44.23,45.88,42.805,43.38,2213752.33632],["2026-07-27",43.71,45.52,42.97,45.11,1455246.153451],["2026-07-28",46.21,47.31,45.64,47.29,1585677.721897],["2026-07-29",47.57,48.74,46.49,48.66,2165065.758088],["2026-07-30",48.25,48.35,46.38,47.6,1594267.059654],["2026-07-31",48.02,48.195,46.75,47.84,1755184.961912]]}