{"t":"KOPN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1992-04-15",2.5,2.625,2.4375,2.5,502000.0],["1992-04-16",2.625,2.6875,2.625,2.6875,13600.0],["1992-04-20",2.625,2.625,2.5,2.625,41200.0],["1992-04-21",2.625,2.625,2.4375,2.5625,182400.0],["1992-04-22",2.4375,2.5625,2.4375,2.5625,48000.0],["1992-04-23",2.5625,2.5625,2.4375,2.4375,136000.0],["1992-04-24",2.4375,2.5625,2.4375,2.5625,138000.0],["1992-04-27",2.5625,2.5625,2.5625,2.5625,400.0],["1992-04-28",2.5,2.5,2.4375,2.4375,40000.0],["1992-04-29",2.4375,2.4688,2.4375,2.4688,16800.0],["1992-04-30",2.4375,2.5625,2.4375,2.5625,6800.0],["1992-05-01",2.4062,2.5,2.4062,2.5,120400.0],["1992-05-04",2.5,2.625,2.5,2.5625,241200.0],["1992-05-05",2.625,2.625,2.5312,2.5938,4800.0],["1992-05-06",2.625,2.625,2.5312,2.5938,320400.0],["1992-05-07",2.5938,2.5938,2.5938,2.5938,0.0],["1992-05-08",2.5,2.625,2.5,2.625,10400.0],["1992-05-11",2.5312,2.625,2.5,2.5,82800.0],["1992-05-12",2.625,2.625,2.5,2.5312,18000.0],["1992-05-13",2.625,2.625,2.5,2.5312,285600.0],["1992-05-14",2.5,2.5,2.5,2.5,1600.0],["1992-05-15",2.5,2.625,2.4375,2.4375,27200.0],["1992-05-18",2.4375,2.4375,2.4375,2.4375,0.0],["1992-05-19",2.4375,2.4375,2.4375,2.4375,0.0],["1992-05-20",2.4375,2.4375,2.4375,2.4375,0.0],["1992-05-21",2.625,2.625,2.4375,2.5,23600.0],["1992-05-22",2.5625,2.625,2.5625,2.625,24000.0],["1992-05-26",2.4375,2.5625,2.4375,2.5,37200.0],["1992-05-27",2.5625,2.5625,2.5,2.5625,39600.0],["1992-05-28",2.4375,2.5625,2.4375,2.5625,43600.0],["1992-05-29",2.5625,2.5625,2.4375,2.4375,84000.0],["1992-06-01",2.4375,2.4375,2.4375,2.4375,220000.0],["1992-06-02",2.5625,2.5625,2.5625,2.5625,400.0],["1992-06-03",2.5625,2.5625,2.5625,2.5625,0.0],["1992-06-04",2.5625,2.5625,2.5625,2.5625,0.0],["1992-06-05",2.5625,2.5625,2.5625,2.5625,4400.0],["1992-06-08",2.5625,2.5625,2.5625,2.5625,400.0],["1992-06-09",2.5625,2.5625,2.5625,2.5625,2000.0],["1992-06-10",2.5625,2.5625,2.5625,2.5625,4800.0],["1992-06-11",2.4375,2.5625,2.4375,2.5,196400.0],["1992-06-12",2.5625,2.5625,2.5,2.5312,200000.0],["1992-06-15",2.5312,2.5312,2.5,2.5,176000.0],["1992-06-16",2.625,2.625,2.625,2.625,800.0],["1992-06-17",2.4375,2.4375,2.4375,2.4375,4000.0],["1992-06-18",2.4375,2.5625,2.4375,2.5625,7200.0],["1992-06-19",2.5625,2.5625,2.5625,2.5625,2400.0],["1992-06-22",2.5625,2.5625,2.5625,2.5625,0.0],["1992-06-23",2.5625,2.5625,2.5625,2.5625,0.0],["1992-06-24",2.5625,2.5625,2.5625,2.5625,0.0],["1992-06-25",2.375,2.375,2.375,2.375,12000.0],["1992-06-26",2.375,2.375,2.375,2.375,2000.0],["1992-06-29",2.5625,2.5625,2.5625,2.5625,1600.0],["1992-06-30",2.375,2.375,2.375,2.375,40000.0],["1992-07-01",2.5625,2.5625,2.375,2.375,40400.0],["1992-07-02",2.5625,2.5625,2.5625,2.5625,1600.0],["1992-07-06",2.375,2.375,2.375,2.375,20000.0],["1992-07-07",2.5625,2.5625,2.5625,2.5625,400.0],["1992-07-08",2.5,2.5,2.375,2.375,36800.0],["1992-07-09",2.375,2.375,2.375,2.375,0.0],["1992-07-10",2.375,2.375,2.375,2.375,0.0],["1992-07-13",2.375,2.5,2.375,2.5,22000.0],["1992-07-14",2.4688,2.5,2.4375,2.5,496000.0],["1992-07-15",2.5312,2.5312,2.5312,2.5312,1200.0],["1992-07-16",2.5312,2.5312,2.5312,2.5312,0.0],["1992-07-17",2.375,2.375,2.375,2.375,40000.0],["1992-07-20",2.5625,2.5625,2.5625,2.5625,1600.0],["1992-07-21",2.4688,2.4688,2.4688,2.4688,16000.0],["1992-07-22",2.5625,2.5625,2.5625,2.5625,1200.0],["1992-07-23",2.5625,2.5625,2.4688,2.4688,17600.0],["1992-07-24",2.5625,2.5625,2.5,2.5625,16400.0],["1992-07-27",2.5625,2.5625,2.5625,2.5625,0.0],["1992-07-28",2.375,2.5625,2.375,2.5625,19200.0],["1992-07-29",2.5,2.5,2.5,2.5,16000.0],["1992-07-30",2.5,2.5,2.5,2.5,0.0],["1992-07-31",2.5625,2.5625,2.5625,2.5625,800.0],["1992-08-03",2.5625,2.5625,2.5625,2.5625,3600.0],["1992-08-04",2.5625,2.5625,2.5625,2.5625,0.0],["1992-08-05",2.375,2.5,2.375,2.375,34400.0],["1992-08-06",2.5,2.5,2.3438,2.3438,47200.0],["1992-08-07",2.3125,2.3125,2.3125,2.3125,20000.0],["1992-08-10",2.3125,2.3125,2.3125,2.3125,0.0],["1992-08-11",2.3125,2.3125,2.3125,2.3125,0.0],["1992-08-12",2.5,2.5,2.375,2.4375,13600.0],["1992-08-13",2.3125,2.3125,2.3125,2.3125,6000.0],["1992-08-14",2.3125,2.375,2.3125,2.375,40400.0],["1992-08-17",2.375,2.375,2.375,2.375,0.0],["1992-08-18",2.4375,2.4375,2.4375,2.4375,400.0],["1992-08-19",2.3125,2.3125,2.3125,2.3125,4400.0],["1992-08-20",2.375,2.4375,2.375,2.375,30800.0],["1992-08-21",2.4375,2.4375,2.2188,2.375,94400.0],["1992-08-24",2.375,2.375,2.375,2.375,800.0],["1992-08-25",2.375,2.375,2.375,2.375,8000.0],["1992-08-26",2.375,2.375,2.375,2.375,0.0],["1992-08-27",2.25,2.25,2.25,2.25,10000.0],["1992-08-28",2.25,2.25,2.25,2.25,0.0],["1992-08-31",2.25,2.25,2.25,2.25,9600.0],["1992-09-01",2.2812,2.375,2.2812,2.2812,6000.0],["1992-09-02",2.2812,2.2812,2.2812,2.2812,0.0],["1992-09-03",2.1875,2.1875,2.1875,2.1875,8000.0],["1992-09-04",2.25,2.375,2.25,2.375,44000.0],["1992-09-08",2.375,2.375,2.25,2.3125,8400.0],["1992-09-09",2.3125,2.3125,2.3125,2.3125,0.0],["1992-09-10",2.375,2.375,2.25,2.375,62000.0],["1992-09-11",2.375,2.375,2.25,2.375,22800.0],["1992-09-14",2.375,2.375,2.375,2.375,0.0],["1992-09-15",2.375,2.375,2.375,2.375,0.0],["1992-09-16",2.375,2.375,2.375,2.375,4000.0],["1992-09-17",2.375,2.375,2.1875,2.375,139200.0],["1992-09-18",2.1875,2.375,2.1875,2.375,22000.0],["1992-09-21",2.25,2.25,2.25,2.25,2000.0],["1992-09-22",2.1875,2.375,2.1875,2.375,8800.0],["1992-09-23",2.25,2.375,2.1875,2.375,15600.0],["1992-09-24",2.1875,2.1875,2.1875,2.1875,400.0],["1992-09-25",2.1875,2.1875,2.1875,2.1875,0.0],["1992-09-28",2.375,2.375,2.375,2.375,2400.0],["1992-09-29",2.375,2.375,2.375,2.375,400.0],["1992-09-30",2.1875,2.1875,2.1875,2.1875,8000.0],["1992-10-01",2.1875,2.1875,2.1875,2.1875,400.0],["1992-10-02",2.1875,2.1875,2.1875,2.1875,0.0],["1992-10-05",2.375,2.375,2.1875,2.375,87200.0],["1992-10-06",2.375,2.375,2.1875,2.25,71200.0],["1992-10-07",2.3125,2.3125,2.25,2.3125,48800.0],["1992-10-08",2.25,2.25,2.125,2.25,120400.0],["1992-10-09",2.25,2.25,2.125,2.25,51200.0],["1992-10-12",2.25,2.25,2.25,2.25,6000.0],["1992-10-13",2.125,2.125,1.8125,1.875,339200.0],["1992-10-14",1.8125,1.875,1.5625,1.875,273200.0],["1992-10-15",1.875,1.875,1.75,1.8125,432800.0],["1992-10-16",1.875,1.875,1.8125,1.8125,58000.0],["1992-10-19",1.875,1.9375,1.8125,1.875,353600.0],["1992-10-20",2.0,2.0625,2.0,2.0625,132800.0],["1992-10-21",2.0625,2.0625,2.0625,2.0625,40000.0],["1992-10-22",2.0625,2.0625,2.0,2.0625,163600.0],["1992-10-23",2.0625,2.25,2.0,2.25,1108400.0],["1992-10-26",2.25,2.5,2.25,2.5,111200.0],["1992-10-27",2.5,2.5625,2.4375,2.4688,56800.0],["1992-10-28",2.5625,2.8125,2.4375,2.6875,427200.0],["1992-10-29",2.8125,2.9375,2.6875,2.6875,164000.0],["1992-10-30",2.8125,2.875,2.6875,2.75,37200.0],["1992-11-02",2.9375,2.9375,2.6875,2.875,103200.0],["1992-11-03",2.875,3.0,2.875,2.875,64400.0],["1992-11-04",3.0,3.0625,2.875,2.875,278400.0],["1992-11-05",3.0625,3.0625,2.875,2.875,50400.0],["1992-11-06",3.0,3.0,2.8125,2.8125,176800.0],["1992-11-09",2.9375,2.9375,2.8125,2.9375,32000.0],["1992-11-10",2.9375,3.1875,2.9375,3.125,60800.0],["1992-11-11",3.125,3.5625,3.0,3.5312,154400.0],["1992-11-12",3.5625,3.5625,3.4375,3.5625,789600.0],["1992-11-13",3.5625,3.5625,3.3125,3.4375,161200.0],["1992-11-16",3.4375,3.4375,3.1875,3.375,591200.0],["1992-11-17",3.4375,3.4375,3.1875,3.4375,15200.0],["1992-11-18",3.25,3.4375,3.25,3.25,30800.0],["1992-11-19",3.4375,3.4375,3.25,3.3125,101600.0],["1992-11-20",3.4375,3.4375,3.25,3.375,120000.0],["1992-11-23",3.4375,3.4375,3.25,3.25,22000.0],["1992-11-24",3.25,3.375,3.25,3.3125,143200.0],["1992-11-25",3.25,3.375,3.25,3.25,17600.0],["1992-11-27",3.25,3.25,3.25,3.25,0.0],["1992-11-30",3.4375,3.4375,3.2812,3.4375,562800.0],["1992-12-01",3.375,3.4375,3.3125,3.3438,110800.0],["1992-12-02",3.4375,3.4375,3.3125,3.3125,12000.0],["1992-12-03",3.4375,3.4375,3.3125,3.3125,44400.0],["1992-12-04",3.4375,3.4375,3.4375,3.4375,12000.0],["1992-12-07",3.4375,3.6875,3.375,3.4375,424800.0],["1992-12-08",3.625,3.625,3.625,3.625,6000.0],["1992-12-09",3.625,3.625,3.4375,3.5,25600.0],["1992-12-10",3.5625,3.5625,3.4375,3.4375,53600.0],["1992-12-11",3.4375,3.625,3.4375,3.5312,246400.0],["1992-12-14",3.4375,3.5625,3.4375,3.5312,131200.0],["1992-12-15",3.4375,3.5625,3.4375,3.5,32000.0],["1992-12-16",3.375,3.375,3.375,3.375,5200.0],["1992-12-17",3.375,3.5,3.375,3.375,10800.0],["1992-12-18",3.5,3.5,3.375,3.375,11600.0],["1992-12-21",3.5,3.5,3.375,3.375,61200.0],["1992-12-22",3.5,3.5,3.375,3.5,97600.0],["1992-12-23",3.5,3.5,3.4062,3.5,107600.0],["1992-12-24",3.5,3.5625,3.5,3.5625,63600.0],["1992-12-28",3.5625,3.5625,3.5,3.5625,88800.0],["1992-12-29",3.5625,3.5625,3.4375,3.4375,146800.0],["1992-12-30",3.5625,3.625,3.4375,3.625,74400.0],["1992-12-31",3.6875,4.25,3.5625,4.25,253600.0],["1993-01-04",4.25,4.6875,4.125,4.5,318400.0],["1993-01-05",4.5625,4.5625,4.3125,4.5,315200.0],["1993-01-06",4.375,4.5625,4.375,4.5,294800.0],["1993-01-07",4.5625,4.5625,4.4375,4.4375,82000.0],["1993-01-08",4.4375,4.5625,4.4375,4.4375,252800.0],["1993-01-11",4.5625,4.875,4.4375,4.875,244400.0],["1993-01-12",4.9375,5.25,4.75,5.125,367200.0],["1993-01-13",5.1875,5.25,5.0,5.0938,90000.0],["1993-01-14",5.1875,5.1875,5.0,5.1875,18800.0],["1993-01-15",5.125,5.125,4.6875,4.6875,221200.0],["1993-01-18",4.875,4.875,4.375,4.5,238400.0],["1993-01-19",4.5,4.5625,4.375,4.5625,70400.0],["1993-01-20",4.375,4.5,4.375,4.375,105600.0],["1993-01-21",4.5,4.5,4.375,4.375,116000.0],["1993-01-22",4.5,4.5,4.1875,4.4375,137200.0],["1993-01-25",4.4375,4.4375,4.1875,4.1875,51200.0],["1993-01-26",4.1875,4.4375,4.1875,4.1875,78000.0],["1993-01-27",4.3125,4.3125,3.875,4.0,207200.0],["1993-01-28",4.0625,4.0625,3.875,4.0625,2000.0],["1993-01-29",4.0625,4.0625,3.875,4.0625,20800.0],["1993-02-01",3.9375,4.0625,3.9375,4.0625,7600.0],["1993-02-02",4.0625,4.125,3.9375,4.125,33200.0],["1993-02-03",4.1875,4.9375,4.1875,4.9375,119600.0],["1993-02-04",4.875,4.9375,4.7188,4.875,224800.0],["1993-02-05",4.875,4.875,4.25,4.375,185200.0],["1993-02-08",4.25,4.5,4.25,4.5,39600.0],["1993-02-09",4.5,4.5,3.875,3.875,180000.0],["1993-02-10",4.125,4.1875,4.0,4.125,43200.0],["1993-02-11",4.25,4.25,4.0625,4.25,13600.0],["1993-02-12",4.25,4.375,4.0625,4.375,97600.0],["1993-02-16",4.375,4.375,4.0,4.125,52400.0],["1993-02-17",4.0625,4.3125,3.9375,4.1875,125200.0],["1993-02-18",4.1875,4.1875,4.0,4.0625,102400.0],["1993-02-19",4.1875,4.1875,4.0,4.0,12400.0],["1993-02-22",4.1875,4.1875,4.0,4.0,72800.0],["1993-02-23",4.1875,4.1875,4.0,4.0,17200.0],["1993-02-24",4.0,4.125,3.875,4.0625,95600.0],["1993-02-25",4.125,4.5,4.0,4.4375,143600.0],["1993-02-26",4.4375,4.7812,4.4375,4.75,270800.0],["1993-03-01",4.75,5.0,4.625,4.8438,203200.0],["1993-03-02",4.875,5.0,4.75,4.875,193200.0],["1993-03-03",5.0,5.0,4.75,4.8125,405200.0],["1993-03-04",4.875,4.875,4.5,4.75,255600.0],["1993-03-05",4.875,4.875,4.5625,4.625,62800.0],["1993-03-08",4.75,4.75,4.4375,4.625,176800.0],["1993-03-09",4.625,4.625,4.4375,4.4375,1752000.0],["1993-03-10",4.5,4.5625,4.4375,4.5,437200.0],["1993-03-11",4.5625,4.5625,4.4375,4.5,69200.0],["1993-03-12",4.5625,4.5625,4.4375,4.5,89200.0],["1993-03-15",4.4375,4.5625,4.4375,4.4375,69200.0],["1993-03-16",4.5625,4.5625,4.4375,4.5,252400.0],["1993-03-17",4.5625,4.5625,4.4375,4.5625,399200.0],["1993-03-18",4.5625,4.5625,4.4375,4.5625,38000.0],["1993-03-19",4.5625,4.5625,4.4375,4.4375,140800.0],["1993-03-22",4.5312,4.5625,4.4375,4.4375,401600.0],["1993-03-23",4.5625,4.5625,4.25,4.25,160000.0],["1993-03-24",4.375,4.375,4.125,4.1875,125600.0],["1993-03-25",4.3125,4.3125,4.0625,4.0938,63200.0],["1993-03-26",4.1875,4.25,4.0625,4.25,233600.0],["1993-03-29",4.25,4.25,4.0625,4.25,52000.0],["1993-03-30",4.25,4.5625,4.0625,4.5,175600.0],["1993-03-31",4.5625,4.5625,4.375,4.5,24800.0],["1993-04-01",4.375,4.5625,4.375,4.375,103200.0],["1993-04-02",4.5,4.5,4.375,4.375,76400.0],["1993-04-05",4.3125,4.5,4.3125,4.5,23200.0],["1993-04-06",4.3125,4.4375,4.1875,4.1875,46000.0],["1993-04-07",4.3125,4.3125,4.1875,4.3125,166800.0],["1993-04-08",4.3125,4.3125,4.1875,4.25,16000.0],["1993-04-12",4.3125,4.3125,4.3125,4.3125,5200.0],["1993-04-13",4.2812,4.5625,4.1875,4.5,146400.0],["1993-04-14",4.5625,4.9375,4.5,4.9375,276400.0],["1993-04-15",4.9375,4.9375,4.5625,4.75,47600.0],["1993-04-16",4.5,4.6875,4.3125,4.5938,144400.0],["1993-04-19",4.5,4.6875,4.5,4.5625,89600.0],["1993-04-20",4.4375,4.5625,4.4375,4.5,166800.0],["1993-04-21",4.4375,4.625,4.375,4.5,15600.0],["1993-04-22",4.375,4.5625,4.375,4.5625,1600.0],["1993-04-23",4.5625,4.5625,4.375,4.4688,15600.0],["1993-04-26",4.5625,4.5625,4.0,4.0,101600.0],["1993-04-27",4.0938,4.125,3.9375,4.0,26800.0],["1993-04-28",4.0625,4.125,3.9375,4.125,28800.0],["1993-04-29",4.0,4.375,4.0,4.25,82400.0],["1993-04-30",4.375,4.4375,4.1875,4.4062,173600.0],["1993-05-03",4.375,4.5625,4.375,4.5625,48000.0],["1993-05-04",4.5625,4.625,4.4375,4.625,128400.0],["1993-05-05",4.4375,4.75,4.4375,4.6562,140000.0],["1993-05-06",4.625,4.8125,4.625,4.625,114400.0],["1993-05-07",4.5,4.6875,4.4375,4.5,20000.0],["1993-05-10",4.6875,4.6875,4.4375,4.4375,91200.0],["1993-05-11",4.5,4.625,4.375,4.375,20000.0],["1993-05-12",4.5,4.5,4.375,4.375,13600.0],["1993-05-13",4.375,4.375,4.125,4.3125,76400.0],["1993-05-14",4.125,4.3125,4.125,4.1875,72000.0],["1993-05-17",4.125,4.3125,4.125,4.3125,114800.0],["1993-05-18",4.125,4.25,4.0,4.125,425600.0],["1993-05-19",4.25,4.25,4.0,4.0,364800.0],["1993-05-20",4.1875,4.1875,4.0,4.1875,46400.0],["1993-05-21",4.3125,4.625,4.3125,4.5625,188400.0],["1993-05-24",4.5,4.625,4.5,4.5625,62000.0],["1993-05-25",4.5,4.75,4.5,4.7188,201200.0],["1993-05-26",4.8125,4.8125,4.625,4.6875,290000.0],["1993-05-27",4.8125,4.8125,4.625,4.75,140000.0],["1993-05-28",4.75,4.75,4.5625,4.5625,31600.0],["1993-06-01",4.75,4.75,4.5625,4.5625,116400.0],["1993-06-02",4.5625,4.75,4.5625,4.6875,32800.0],["1993-06-03",4.6875,4.6875,4.4375,4.4688,46000.0],["1993-06-04",4.5625,4.5625,4.375,4.5625,65600.0],["1993-06-07",4.4375,4.5,4.4375,4.5,2400.0],["1993-06-08",4.4375,4.5625,4.4375,4.5625,78800.0],["1993-06-09",4.5625,4.8125,4.5625,4.625,174000.0],["1993-06-10",4.6562,4.75,4.625,4.6875,85200.0],["1993-06-11",4.75,4.75,4.5625,4.5625,214000.0],["1993-06-14",4.75,4.75,4.5625,4.625,175600.0],["1993-06-15",4.5625,4.875,4.5625,4.875,242800.0],["1993-06-16",4.875,4.875,4.6875,4.8125,130400.0],["1993-06-17",4.6875,4.8125,4.6875,4.6875,8000.0],["1993-06-18",4.6875,4.75,4.625,4.625,50000.0],["1993-06-21",4.75,4.75,4.5625,4.5625,33600.0],["1993-06-22",4.75,4.875,4.5,4.875,813600.0],["1993-06-23",4.75,5.0625,4.75,5.0,194400.0],["1993-06-24",4.9375,5.5,4.9375,5.5,422800.0],["1993-06-25",5.5625,5.625,5.3125,5.625,482400.0],["1993-06-28",5.625,5.625,5.3125,5.5,70000.0],["1993-06-29",5.25,5.375,5.1875,5.3125,132000.0],["1993-06-30",5.2812,5.5625,5.2812,5.5625,70400.0],["1993-07-01",5.5625,5.625,5.3125,5.625,118400.0],["1993-07-02",5.6875,6.0,5.6875,5.8125,136000.0],["1993-07-06",5.75,5.9375,5.6875,5.75,92400.0],["1993-07-07",5.6875,6.1875,5.6875,6.0625,280800.0],["1993-07-08",6.0625,6.1875,6.0,6.0,350000.0],["1993-07-09",5.875,6.0625,5.875,6.0312,255200.0],["1993-07-12",6.125,6.125,6.0,6.125,24000.0],["1993-07-13",6.0625,6.125,6.0,6.0625,42000.0],["1993-07-14",6.0,6.25,6.0,6.25,72800.0],["1993-07-15",6.25,6.25,6.0625,6.25,30800.0],["1993-07-16",6.0625,6.25,6.0,6.125,92400.0],["1993-07-19",6.125,6.1562,5.9375,6.0625,61600.0],["1993-07-20",6.0625,6.0625,5.75,5.875,158000.0],["1993-07-21",5.875,6.0,5.875,6.0,20000.0],["1993-07-22",6.0,6.0625,5.875,6.0625,76000.0],["1993-07-23",6.0625,6.125,5.9375,6.0,167200.0],["1993-07-26",6.0,6.125,5.9375,6.0625,11200.0],["1993-07-27",6.0625,6.0625,5.8125,5.8125,86000.0],["1993-07-28",5.875,5.875,5.625,5.625,29600.0],["1993-07-29",5.625,5.75,5.4375,5.75,161600.0],["1993-07-30",5.75,5.75,5.6875,5.6875,114800.0],["1993-08-02",5.6875,5.75,5.625,5.625,27600.0],["1993-08-03",5.625,5.75,5.5,5.5938,64000.0],["1993-08-04",5.5,5.625,5.2188,5.3125,387600.0],["1993-08-05",5.4375,5.4375,5.1875,5.375,145200.0],["1993-08-06",5.375,5.375,5.0,5.0,80800.0],["1993-08-09",5.0,5.25,4.75,5.0,264000.0],["1993-08-10",5.0,5.1875,4.8125,5.1875,326400.0],["1993-08-11",5.25,5.8125,5.1562,5.625,251600.0],["1993-08-12",5.6875,6.1875,5.5625,5.9375,282800.0],["1993-08-13",5.9375,6.0625,5.6875,5.8125,219600.0],["1993-08-16",5.8125,5.8125,5.75,5.75,56400.0],["1993-08-17",5.7188,5.8125,5.6875,5.8125,73600.0],["1993-08-18",5.75,5.75,5.5625,5.75,40800.0],["1993-08-19",5.5938,5.625,5.375,5.4375,315200.0],["1993-08-20",5.125,5.125,4.5625,5.0,1337200.0],["1993-08-23",5.0,5.25,5.0,5.1875,257200.0],["1993-08-24",5.25,5.375,5.125,5.25,153200.0],["1993-08-25",5.375,5.5,5.3125,5.4688,354800.0],["1993-08-26",5.625,5.625,5.4375,5.4375,121600.0],["1993-08-27",5.5312,5.5625,5.375,5.4375,48800.0],["1993-08-30",5.5,5.5,5.3125,5.4375,51600.0],["1993-08-31",5.4375,5.4375,5.3125,5.3125,91200.0],["1993-09-01",5.3438,5.4375,5.25,5.4375,80800.0],["1993-09-02",5.25,5.4375,5.1875,5.25,110000.0],["1993-09-03",5.1875,5.3125,5.1875,5.3125,52800.0],["1993-09-07",5.3125,5.3125,5.125,5.125,108800.0],["1993-09-08",5.25,5.25,5.0,5.1875,65600.0],["1993-09-09",5.1875,5.1875,5.0,5.1875,242400.0],["1993-09-10",5.25,5.625,5.1875,5.625,517600.0],["1993-09-13",5.6875,5.75,5.5625,5.6875,208000.0],["1993-09-14",5.75,5.75,5.5,5.5938,106800.0],["1993-09-15",5.75,5.75,5.625,5.75,362000.0],["1993-09-16",5.6875,5.875,5.6875,5.75,534400.0],["1993-09-17",5.5625,5.75,5.375,5.4375,206800.0],["1993-09-20",5.375,5.5625,5.25,5.3438,72000.0],["1993-09-21",5.375,5.375,5.0625,5.1875,238000.0],["1993-09-22",5.25,5.25,5.125,5.25,91200.0],["1993-09-23",5.2188,5.3125,5.125,5.25,268800.0],["1993-09-24",5.1562,5.25,4.875,4.875,407600.0],["1993-09-27",5.0,5.125,4.9375,5.0,702800.0],["1993-09-28",5.0625,5.3125,4.9375,5.3125,246000.0],["1993-09-29",5.3125,5.9688,5.25,5.625,250400.0],["1993-09-30",5.8125,5.8125,5.1875,5.375,267200.0],["1993-10-01",5.375,5.4375,5.25,5.25,365200.0],["1993-10-04",5.375,5.4375,5.25,5.4375,207600.0],["1993-10-05",5.3125,5.4375,5.1875,5.3125,119600.0],["1993-10-06",5.3125,5.3125,5.125,5.25,89200.0],["1993-10-07",5.25,5.25,5.125,5.25,50000.0],["1993-10-08",5.25,5.25,5.0938,5.1875,108400.0],["1993-10-11",5.25,5.25,5.125,5.25,83600.0],["1993-10-12",5.25,5.3125,5.125,5.1875,548400.0],["1993-10-13",5.3125,5.3125,4.875,5.0,156800.0],["1993-10-14",5.0625,5.0625,4.875,4.9375,114000.0],["1993-10-15",4.875,5.0625,4.875,5.0625,79600.0],["1993-10-18",5.0625,5.0625,4.75,4.75,268000.0],["1993-10-19",4.9375,4.9375,4.75,4.75,79200.0],["1993-10-20",4.75,4.875,4.625,4.75,180400.0],["1993-10-21",4.75,5.1875,4.5,5.1875,1142000.0],["1993-10-22",5.25,5.375,5.0,5.1875,540000.0],["1993-10-25",5.375,5.5,5.1875,5.3438,956000.0],["1993-10-26",5.375,5.5625,5.3125,5.5625,395600.0],["1993-10-27",5.625,6.5625,5.625,6.375,1808800.0],["1993-10-28",6.125,6.375,6.125,6.1875,484800.0],["1993-10-29",6.1875,6.3125,6.125,6.1875,137200.0],["1993-11-01",6.1875,6.1875,5.875,5.875,352000.0],["1993-11-02",5.875,6.0625,5.625,5.75,229200.0],["1993-11-03",5.625,5.8125,5.625,5.7188,198400.0],["1993-11-04",5.8125,5.8125,5.6875,5.6875,36800.0],["1993-11-05",5.8125,5.8125,5.25,5.3125,319200.0],["1993-11-08",5.5,5.5,5.0,5.0625,196800.0],["1993-11-09",5.1875,5.25,5.0,5.125,184400.0],["1993-11-10",5.0,5.1875,5.0,5.1875,97600.0],["1993-11-11",5.25,5.25,4.875,4.9688,605600.0],["1993-11-12",5.0,5.0,4.8125,4.875,119600.0],["1993-11-15",5.0,5.0,4.8125,5.0,338000.0],["1993-11-16",5.0,5.375,5.0,5.25,201200.0],["1993-11-17",5.4375,5.625,5.125,5.125,304800.0],["1993-11-18",5.0625,5.1875,4.875,5.0625,88000.0],["1993-11-19",5.0625,5.0625,4.875,5.0,56400.0],["1993-11-22",4.8125,4.8125,4.625,4.8125,172800.0],["1993-11-23",4.8125,5.0,4.8125,4.875,271200.0],["1993-11-24",4.9375,4.9375,4.8125,4.875,156800.0],["1993-11-26",4.875,4.875,4.8438,4.875,18000.0],["1993-11-29",4.8125,4.9375,4.625,4.625,259200.0],["1993-11-30",4.75,4.75,4.3125,4.3125,908800.0],["1993-12-01",4.4375,4.5625,4.25,4.4375,1142000.0],["1993-12-02",4.4375,4.5,4.0625,4.2812,1492800.0],["1993-12-03",4.375,4.5,4.3125,4.3125,1180800.0],["1993-12-06",4.5,4.5,4.3438,4.5,85600.0],["1993-12-07",4.5,4.5,4.1875,4.1875,307200.0],["1993-12-08",4.1875,4.375,4.125,4.1562,64000.0],["1993-12-09",4.125,4.3125,4.125,4.125,152000.0],["1993-12-10",4.3125,4.3125,4.125,4.25,118800.0],["1993-12-13",4.2188,4.25,4.0,4.2188,44800.0],["1993-12-14",4.3125,4.375,4.1875,4.2812,516800.0],["1993-12-15",4.375,4.5,4.1875,4.5,1137200.0],["1993-12-16",4.5,4.6875,4.375,4.6875,164800.0],["1993-12-17",4.6875,4.8125,4.5625,4.8125,107200.0],["1993-12-20",4.8125,5.0,4.6875,4.75,283600.0],["1993-12-21",4.75,4.75,4.5312,4.625,92400.0],["1993-12-22",4.0625,4.0625,3.5625,3.6875,1649600.0],["1993-12-23",3.6875,3.875,3.5625,3.75,777200.0],["1993-12-27",3.8125,3.875,3.625,3.875,104000.0],["1993-12-28",3.875,3.875,3.7188,3.875,140000.0],["1993-12-29",3.6875,4.125,3.6875,4.125,308400.0],["1993-12-30",4.125,4.375,4.125,4.3438,189600.0],["1993-12-31",4.375,4.5625,4.375,4.5,181600.0],["1994-01-03",4.5625,4.5625,4.3125,4.375,166800.0],["1994-01-04",4.375,4.5312,4.3125,4.5312,92000.0],["1994-01-05",4.4375,4.5625,4.4375,4.4375,76800.0],["1994-01-06",4.5625,4.5625,4.1875,4.1875,107600.0],["1994-01-07",4.375,4.375,4.0938,4.25,60400.0],["1994-01-10",4.25,4.25,4.0,4.0,75200.0],["1994-01-11",4.0,4.125,3.9375,3.9375,140000.0],["1994-01-12",4.0,4.0625,3.875,4.0625,32000.0],["1994-01-13",4.0625,4.0625,3.875,4.0,37200.0],["1994-01-14",4.0,4.0625,3.875,3.9062,138000.0],["1994-01-17",4.0,4.0,3.875,3.875,77600.0],["1994-01-18",3.9375,3.9375,3.6875,3.6875,256800.0],["1994-01-19",3.8125,3.8125,3.5625,3.5938,259200.0],["1994-01-20",3.75,3.875,3.5625,3.875,422000.0],["1994-01-21",3.875,3.875,3.6875,3.8125,48400.0],["1994-01-24",3.6875,4.25,3.6875,3.9375,174400.0],["1994-01-25",3.9375,4.1875,3.9375,4.0938,123600.0],["1994-01-26",4.0,4.1875,4.0,4.1562,39600.0],["1994-01-27",4.0625,4.1875,4.0625,4.1875,40400.0],["1994-01-28",4.1875,4.1875,4.0625,4.0625,21600.0],["1994-01-31",4.1875,4.375,4.0625,4.375,127600.0],["1994-02-01",4.4375,4.4375,4.1875,4.25,310000.0],["1994-02-02",4.4375,4.4375,4.25,4.25,34800.0],["1994-02-03",4.4375,4.4375,4.25,4.25,78400.0],["1994-02-04",4.375,4.375,3.8125,3.8125,181200.0],["1994-02-07",3.5625,4.1875,3.5625,4.125,185600.0],["1994-02-08",4.25,4.3125,4.1875,4.3125,62000.0],["1994-02-09",4.125,4.3125,4.0938,4.1875,124000.0],["1994-02-10",4.0625,4.25,4.0625,4.25,190000.0],["1994-02-11",4.25,4.25,4.125,4.25,153200.0],["1994-02-14",4.125,4.25,4.125,4.25,10800.0],["1994-02-15",4.1875,4.25,4.1562,4.25,160400.0],["1994-02-16",4.0625,4.25,4.0625,4.25,129600.0],["1994-02-17",4.0625,4.3125,4.0625,4.25,60000.0],["1994-02-18",4.3125,4.3125,4.125,4.125,170400.0],["1994-02-22",4.0,4.1875,3.8125,3.8125,107600.0],["1994-02-23",3.8125,3.9375,3.625,3.8125,88800.0],["1994-02-24",3.625,3.75,3.4375,3.5938,398000.0],["1994-02-25",3.5625,3.75,3.5625,3.75,98800.0],["1994-02-28",3.5625,3.75,3.4688,3.625,162000.0],["1994-03-01",3.4375,3.625,3.4375,3.625,277600.0],["1994-03-02",3.5625,3.5625,3.375,3.4062,564800.0],["1994-03-03",3.375,3.5625,3.375,3.5,145200.0],["1994-03-04",3.5625,3.6875,3.4375,3.5625,113200.0],["1994-03-07",3.75,4.125,3.75,4.0,169200.0],["1994-03-08",4.125,4.25,3.9375,4.0312,390000.0],["1994-03-09",3.9375,4.125,3.9375,4.125,55200.0],["1994-03-10",4.125,4.125,3.9062,3.9688,239200.0],["1994-03-11",3.875,4.0625,3.875,3.9062,84000.0],["1994-03-14",4.0625,4.0625,3.875,4.0,192400.0],["1994-03-15",4.0,4.0,3.875,4.0,238400.0],["1994-03-16",4.0,4.0625,3.9375,4.0625,74400.0],["1994-03-17",4.0625,4.125,3.9375,4.0,248800.0],["1994-03-18",4.125,4.3125,4.0,4.3125,197200.0],["1994-03-21",4.3125,4.5,4.1875,4.25,166000.0],["1994-03-22",4.1875,4.375,4.1875,4.2812,358000.0],["1994-03-23",4.1875,4.3125,4.125,4.3125,100800.0],["1994-03-24",4.3125,4.3125,4.125,4.125,79600.0],["1994-03-25",4.3125,4.3125,4.125,4.125,174400.0],["1994-03-28",4.3125,4.3125,4.125,4.2812,62000.0],["1994-03-29",4.3125,4.3125,4.125,4.3125,35200.0],["1994-03-30",4.3125,4.3125,4.0,4.0,429200.0],["1994-03-31",4.0,4.1875,3.75,3.9375,199600.0],["1994-04-04",3.875,3.9375,3.6875,3.75,483200.0],["1994-04-05",3.75,3.9375,3.75,3.875,137600.0],["1994-04-06",3.875,3.9375,3.625,3.8125,152400.0],["1994-04-07",3.8125,3.8125,3.5,3.6875,238400.0],["1994-04-08",3.6875,3.6875,3.5,3.5625,218800.0],["1994-04-11",3.75,3.75,3.5,3.625,144000.0],["1994-04-12",3.625,3.625,3.3125,3.4375,451600.0],["1994-04-13",3.5625,3.5625,3.375,3.5,160400.0],["1994-04-14",3.5625,3.6875,3.5,3.5,180800.0],["1994-04-15",3.625,3.625,3.5,3.5938,291600.0],["1994-04-18",3.625,3.625,3.5,3.5,78400.0],["1994-04-19",3.625,3.6875,3.5,3.5,192400.0],["1994-04-20",3.5,3.625,3.5,3.5938,163600.0],["1994-04-21",3.625,3.625,3.1875,3.25,475600.0],["1994-04-22",3.4375,3.5,3.3125,3.5,216800.0],["1994-04-25",3.5,3.5625,3.375,3.5625,88000.0],["1994-04-26",3.5625,3.625,3.4375,3.4375,274400.0],["1994-04-28",3.625,4.0,3.4375,4.0,547600.0],["1994-04-29",3.9375,4.0625,3.75,3.875,269200.0],["1994-05-02",4.0,4.0,3.75,3.875,207600.0],["1994-05-03",4.0,4.0,3.75,3.8125,52800.0],["1994-05-04",3.75,3.875,3.625,3.7188,174800.0],["1994-05-05",3.8125,3.875,3.6875,3.8125,278000.0],["1994-05-06",3.625,3.6875,3.4375,3.5312,307200.0],["1994-05-09",3.4375,3.625,3.4375,3.625,135200.0],["1994-05-10",3.625,3.625,3.4375,3.625,21600.0],["1994-05-11",3.5625,4.0,3.5,3.9062,370000.0],["1994-05-12",3.875,3.9375,3.75,3.875,304400.0],["1994-05-13",3.75,3.875,3.6875,3.75,158800.0],["1994-05-16",3.75,3.9375,3.6875,3.8125,267200.0],["1994-05-17",3.9375,4.0625,3.8125,3.9375,173200.0],["1994-05-18",4.0,4.125,3.875,3.9375,132400.0],["1994-05-19",3.9375,4.0625,3.9375,4.0,66800.0],["1994-05-20",4.0,4.0,3.875,3.9375,29200.0],["1994-05-23",3.9375,4.0,3.875,3.9688,293600.0],["1994-05-24",4.0625,4.5625,4.0625,4.4375,678800.0],["1994-05-25",4.75,4.9375,4.4375,4.625,908400.0],["1994-05-26",4.6875,4.9375,4.625,4.625,861600.0],["1994-05-27",4.75,4.75,4.4375,4.4688,436400.0],["1994-05-31",4.5625,4.5625,4.4375,4.4375,94800.0],["1994-06-01",4.5625,4.5625,4.25,4.3125,354400.0],["1994-06-02",4.3125,4.375,4.125,4.1875,250000.0],["1994-06-03",4.25,4.25,4.0625,4.125,125600.0],["1994-06-06",4.125,4.125,3.75,3.9375,476800.0],["1994-06-07",3.9375,3.9375,3.8125,3.875,244400.0],["1994-06-08",3.875,3.875,3.6875,3.7188,163200.0],["1994-06-09",3.8125,3.9375,3.6875,3.9062,286400.0],["1994-06-10",4.0,4.125,3.875,4.0,168000.0],["1994-06-13",4.0625,4.125,3.9375,4.0625,46800.0],["1994-06-14",4.0625,4.0625,3.9375,4.0625,23200.0],["1994-06-15",4.125,4.25,4.0625,4.1875,238000.0],["1994-06-16",4.25,4.25,4.0625,4.0625,141600.0],["1994-06-17",4.1875,4.1875,4.0,4.1875,48800.0],["1994-06-20",4.125,4.125,3.8125,3.9375,162800.0],["1994-06-21",3.9375,3.9375,3.7031,3.75,111600.0],["1994-06-22",3.7812,3.8125,3.6875,3.7812,68400.0],["1994-06-23",3.6875,3.75,3.4375,3.5,230800.0],["1994-06-24",3.5,3.5,3.0625,3.1875,758000.0],["1994-06-27",3.25,3.4375,3.0625,3.4375,266000.0],["1994-06-28",3.4375,3.5625,3.25,3.3125,252000.0],["1994-06-29",3.25,3.375,3.25,3.2812,144400.0],["1994-06-30",3.375,3.375,3.125,3.125,266000.0],["1994-07-01",3.3125,3.3125,3.125,3.25,101200.0],["1994-07-05",3.25,3.3125,3.1875,3.3125,153600.0],["1994-07-06",3.3125,3.3125,3.0938,3.125,235200.0],["1994-07-07",3.1875,3.1875,2.75,2.875,797200.0],["1994-07-08",2.875,2.9375,2.75,2.8438,611200.0],["1994-07-11",2.8125,3.1875,2.8125,3.1875,326400.0],["1994-07-12",3.1875,3.5,3.1875,3.5,352800.0],["1994-07-13",3.5,3.5,3.25,3.3125,281600.0],["1994-07-14",3.4375,3.4375,3.25,3.375,141200.0],["1994-07-15",3.3125,3.5625,3.3125,3.5312,458800.0],["1994-07-18",3.5625,3.6875,3.5625,3.6875,326800.0],["1994-07-19",3.5625,3.6875,3.5,3.625,115200.0],["1994-07-20",3.5,3.625,3.4375,3.4531,106800.0],["1994-07-21",3.5625,3.5625,3.4375,3.5312,50800.0],["1994-07-22",3.5312,3.5625,3.1875,3.5,439200.0],["1994-07-25",3.4375,3.5625,3.4375,3.4688,64000.0],["1994-07-26",3.5625,3.5625,3.4375,3.5312,381600.0],["1994-07-27",3.5625,3.5625,3.4375,3.5625,180000.0],["1994-07-28",3.625,3.625,3.4375,3.5,187600.0],["1994-07-29",3.625,3.9375,3.5,3.6875,474400.0],["1994-08-01",3.875,3.875,3.6875,3.6875,218400.0],["1994-08-02",3.8125,3.8125,3.625,3.6875,295200.0],["1994-08-03",3.625,3.6875,3.4375,3.5625,307600.0],["1994-08-04",3.5625,3.6875,3.5,3.5625,64800.0],["1994-08-05",3.6875,3.6875,3.4375,3.5625,342400.0],["1994-08-08",3.5625,3.75,3.5,3.6875,123600.0],["1994-08-09",3.75,3.75,3.5,3.6562,403600.0],["1994-08-10",3.625,3.8125,3.625,3.75,238800.0],["1994-08-11",3.625,3.875,3.625,3.8125,337200.0],["1994-08-12",3.8125,4.0625,3.8125,4.0625,121600.0],["1994-08-15",3.875,4.0625,3.875,4.0,205600.0],["1994-08-16",4.0625,4.0625,3.9375,4.0625,188000.0],["1994-08-17",4.0,4.3125,4.0,4.3125,276800.0],["1994-08-18",4.375,4.375,4.125,4.25,456800.0],["1994-08-19",4.1875,4.375,4.1875,4.3125,414800.0],["1994-08-22",4.0,4.125,3.875,4.125,425200.0],["1994-08-23",4.3125,4.5,4.25,4.375,939200.0],["1994-08-24",4.375,4.5,4.0,4.125,814000.0],["1994-08-25",4.125,4.125,3.9375,4.0625,110800.0],["1994-08-26",4.0625,4.0625,3.875,3.875,122000.0],["1994-08-29",4.0,4.0,3.6875,3.7812,258000.0],["1994-08-30",3.8125,3.9375,3.6875,3.9375,117200.0],["1994-08-31",3.9062,4.0625,3.8125,4.0,115600.0],["1994-09-01",4.0,4.0,3.625,3.6875,304400.0],["1994-09-02",3.75,3.9375,3.625,3.9375,213600.0],["1994-09-06",3.875,3.9375,3.875,3.9375,70000.0],["1994-09-07",3.875,3.9375,3.75,3.875,137200.0],["1994-09-08",3.8125,3.8125,3.6562,3.75,175200.0],["1994-09-09",3.6875,3.6875,3.5625,3.6875,152000.0],["1994-09-12",3.5,3.625,3.5,3.625,32000.0],["1994-09-13",3.5312,3.75,3.5,3.6875,300400.0],["1994-09-14",3.6875,3.6875,3.5625,3.625,458800.0],["1994-09-15",3.75,3.75,3.5625,3.5625,79200.0],["1994-09-16",3.625,3.625,3.5,3.625,171600.0],["1994-09-19",3.5,3.625,3.4375,3.5,190800.0],["1994-09-20",3.4375,3.625,3.4375,3.5,67200.0],["1994-09-21",3.4375,3.5625,3.4375,3.5625,142800.0],["1994-09-22",3.5625,3.5625,3.5,3.5625,71600.0],["1994-09-23",3.5625,3.5625,3.4375,3.5,233200.0],["1994-09-26",3.4375,3.5,3.1875,3.3125,225600.0],["1994-09-27",3.3125,3.3125,3.1875,3.3125,178400.0],["1994-09-28",3.1875,3.3125,3.1875,3.25,117600.0],["1994-09-29",3.3125,3.3125,3.1875,3.3125,91600.0],["1994-09-30",3.1875,3.25,2.6875,3.125,1374400.0],["1994-10-03",3.125,3.1875,3.0,3.0,640800.0],["1994-10-04",3.125,3.125,3.0,3.0625,1667600.0],["1994-10-05",3.125,3.125,2.9375,2.9375,147200.0],["1994-10-06",3.0625,3.125,2.875,2.9688,376000.0],["1994-10-07",3.0,3.0,2.875,3.0,160000.0],["1994-10-10",2.9688,3.0,2.875,2.9375,186800.0],["1994-10-11",3.0625,3.0625,2.9375,3.0625,280400.0],["1994-10-12",3.0625,3.0625,2.9375,3.0625,188400.0],["1994-10-13",3.0625,3.0625,2.9375,3.0,97200.0],["1994-10-14",3.0625,3.0625,2.9375,3.0625,79200.0],["1994-10-17",2.9375,3.1875,2.9375,3.1875,181600.0],["1994-10-18",3.1875,3.375,3.0625,3.3125,572000.0],["1994-10-19",3.3125,3.625,3.3125,3.625,404800.0],["1994-10-20",3.625,3.6875,3.5,3.5156,284400.0],["1994-10-21",3.5,3.625,3.5,3.625,81600.0],["1994-10-24",3.625,3.75,3.5625,3.6562,256800.0],["1994-10-25",3.75,3.75,3.5625,3.6875,164000.0],["1994-10-26",3.5625,3.6875,3.5,3.5,253200.0],["1994-10-27",3.5,3.625,3.5,3.625,97200.0],["1994-10-28",3.5,3.625,3.375,3.4375,98800.0],["1994-10-31",3.375,3.5,3.25,3.25,290400.0],["1994-11-01",3.25,3.3125,3.1875,3.3125,851200.0],["1994-11-02",3.3125,3.3125,3.1875,3.25,50800.0],["1994-11-03",3.25,3.375,3.25,3.25,120800.0],["1994-11-04",3.25,3.4375,3.25,3.25,48400.0],["1994-11-07",3.375,3.375,3.25,3.375,68000.0],["1994-11-08",3.25,3.4375,3.25,3.4375,135600.0],["1994-11-09",3.375,3.375,3.2188,3.25,411600.0],["1994-11-10",3.25,3.25,3.0,3.0156,168400.0],["1994-11-11",3.0625,3.0625,2.8125,2.9375,227200.0],["1994-11-14",2.8125,2.9375,2.8125,2.875,100800.0],["1994-11-15",2.875,3.0,2.8125,2.9375,142800.0],["1994-11-16",3.0,3.25,2.9375,3.1875,334400.0],["1994-11-17",3.125,3.25,3.0,3.0,65200.0],["1994-11-18",3.0,3.25,3.0,3.0625,35600.0],["1994-11-21",3.25,3.25,3.0625,3.0625,32400.0],["1994-11-22",3.0625,3.125,2.8125,2.875,320400.0],["1994-11-23",2.8125,2.875,2.6875,2.75,297600.0],["1994-11-25",2.875,2.875,2.8125,2.875,10000.0],["1994-11-28",2.75,2.875,2.6875,2.8125,246000.0],["1994-11-29",2.7188,2.8125,2.6875,2.7812,314400.0],["1994-11-30",2.8125,2.8125,2.6875,2.8125,185600.0],["1994-12-01",2.8125,2.8125,2.6875,2.75,167600.0],["1994-12-02",2.6875,2.8125,2.6875,2.75,144000.0],["1994-12-05",2.6875,2.75,2.6875,2.75,121600.0],["1994-12-06",2.6875,2.75,2.5625,2.625,188400.0],["1994-12-07",2.5625,2.6875,2.4375,2.5625,254000.0],["1994-12-08",2.4375,2.5625,2.4375,2.5,253600.0],["1994-12-09",2.4375,2.625,2.4375,2.625,498800.0],["1994-12-12",2.6875,2.75,2.5,2.7188,333600.0],["1994-12-13",2.625,2.75,2.625,2.75,214800.0],["1994-12-14",2.625,2.75,2.625,2.625,625200.0],["1994-12-15",2.625,2.75,2.5625,2.625,156800.0],["1994-12-16",2.625,2.6875,2.5625,2.5625,203600.0],["1994-12-19",2.5625,2.6875,2.5,2.5,422000.0],["1994-12-20",2.5,2.625,2.5,2.5,142000.0],["1994-12-21",2.5,2.625,2.4375,2.5312,324000.0],["1994-12-22",2.5625,2.625,2.5,2.625,309600.0],["1994-12-23",2.625,2.625,2.5,2.625,128000.0],["1994-12-27",2.5938,2.625,2.4375,2.5,225200.0],["1994-12-28",2.4375,2.5625,2.3125,2.5,212400.0],["1994-12-29",2.4375,2.625,2.4375,2.5,378400.0],["1994-12-30",2.5,2.625,2.4375,2.5625,401200.0],["1995-01-03",2.5,2.5625,2.4375,2.5312,162400.0],["1995-01-04",2.5625,2.5625,2.4375,2.5312,101200.0],["1995-01-05",2.4375,2.5625,2.4375,2.4531,73600.0],["1995-01-06",2.5625,2.5625,2.4375,2.4375,78800.0],["1995-01-09",2.5625,2.5625,2.4375,2.4688,49600.0],["1995-01-10",2.4375,2.5625,2.3281,2.3438,240400.0],["1995-01-11",2.3125,2.4375,2.25,2.375,176400.0],["1995-01-12",2.3125,2.5,2.3125,2.5,32000.0],["1995-01-13",2.4375,2.5,2.375,2.5,55200.0],["1995-01-16",2.5,2.5,2.375,2.5,48400.0],["1995-01-17",2.375,2.5,2.375,2.4375,246000.0],["1995-01-18",2.5625,2.5625,2.3125,2.4375,213200.0],["1995-01-19",2.4375,2.4375,2.1875,2.3438,258800.0],["1995-01-20",2.1875,2.3125,2.0625,2.25,246800.0],["1995-01-23",2.25,2.25,2.0,2.0,308000.0],["1995-01-24",2.125,2.125,2.0,2.125,410800.0],["1995-01-25",2.0625,2.125,2.0,2.0,218400.0],["1995-01-26",2.0,2.125,1.9375,2.0938,122800.0],["1995-01-27",2.1875,2.25,2.125,2.25,272800.0],["1995-01-30",2.1875,2.3125,2.1875,2.25,110800.0],["1995-01-31",2.3125,2.375,2.25,2.25,98800.0],["1995-02-01",2.2656,2.375,2.25,2.375,44800.0],["1995-02-02",2.25,2.4375,2.25,2.3438,166400.0],["1995-02-03",2.5,2.5,2.375,2.3906,92000.0],["1995-02-06",2.375,2.5625,2.375,2.5,48800.0],["1995-02-07",2.5,2.5,2.4375,2.4375,95200.0],["1995-02-08",2.5,2.5,2.375,2.375,126400.0],["1995-02-09",2.5,2.5,2.375,2.5,80400.0],["1995-02-10",2.375,2.5,2.375,2.5,61600.0],["1995-02-13",2.5,2.5,2.3125,2.4375,42400.0],["1995-02-14",2.3125,2.3438,2.25,2.3438,99200.0],["1995-02-15",2.3438,2.3438,2.25,2.3125,211600.0],["1995-02-16",2.25,2.375,2.25,2.375,16400.0],["1995-02-17",2.25,2.375,2.25,2.375,438000.0],["1995-02-21",2.375,2.375,2.25,2.3125,103600.0],["1995-02-22",2.375,2.375,2.25,2.375,26800.0],["1995-02-23",2.25,2.4375,2.25,2.3438,384800.0],["1995-02-24",2.4375,2.4375,2.25,2.25,138000.0],["1995-02-27",2.25,2.375,2.25,2.25,28400.0],["1995-02-28",2.25,2.3125,2.1875,2.3125,25200.0],["1995-03-01",2.25,2.3125,2.125,2.1562,244400.0],["1995-03-02",2.1875,2.1875,1.9375,2.0,287200.0],["1995-03-03",1.9375,2.125,1.9375,2.125,71200.0],["1995-03-06",2.125,2.125,1.9062,1.9688,341600.0],["1995-03-07",1.875,2.0625,1.875,1.9688,248400.0],["1995-03-08",2.0,2.0625,1.875,2.0625,470800.0],["1995-03-09",2.0,2.1875,2.0,2.0938,309600.0],["1995-03-10",2.0938,2.1875,2.0625,2.125,227600.0],["1995-03-13",2.0,2.1875,2.0,2.125,76400.0],["1995-03-14",2.125,2.375,2.125,2.375,165200.0],["1995-03-15",2.375,2.625,2.25,2.625,340000.0],["1995-03-16",2.625,2.75,2.5,2.5625,191200.0],["1995-03-17",2.625,2.9375,2.625,2.9062,218400.0],["1995-03-20",2.9375,2.9375,2.6875,2.6875,79600.0],["1995-03-21",2.75,2.875,2.4844,2.5,214800.0],["1995-03-22",2.4375,2.5,2.4375,2.5,46000.0],["1995-03-23",2.5,2.5,2.4375,2.4531,166000.0],["1995-03-24",2.5,2.5,2.3125,2.375,60400.0],["1995-03-27",2.4375,2.4375,2.3125,2.375,48000.0],["1995-03-28",2.375,2.4375,2.3125,2.3125,136800.0],["1995-03-29",2.3125,2.4375,2.3125,2.375,44000.0],["1995-03-30",2.3125,2.4375,2.3125,2.375,44000.0],["1995-03-31",2.3125,2.4375,2.3125,2.4375,24800.0],["1995-04-03",2.4375,2.4375,2.3125,2.4062,30000.0],["1995-04-04",2.4375,2.4375,2.3125,2.375,65200.0],["1995-04-05",2.3125,2.4375,2.3125,2.3125,75200.0],["1995-04-06",2.3125,2.4062,2.25,2.25,74000.0],["1995-04-07",2.2188,2.3125,2.125,2.1562,64800.0],["1995-04-10",2.25,2.25,2.0,2.25,230800.0],["1995-04-11",2.125,2.3125,2.125,2.25,127600.0],["1995-04-12",2.125,2.3125,2.125,2.1875,41600.0],["1995-04-13",2.125,2.25,2.0625,2.1875,386800.0],["1995-04-17",2.1875,2.1875,2.0625,2.125,194400.0],["1995-04-18",2.1875,2.1875,2.0625,2.1875,102400.0],["1995-04-19",2.1875,2.1875,2.0625,2.0625,181600.0],["1995-04-20",2.1875,2.1875,2.0625,2.0625,73600.0],["1995-04-21",2.0469,2.125,2.0,2.0938,348400.0],["1995-04-24",2.0938,2.0938,2.0,2.0156,370400.0],["1995-04-25",2.0625,2.0625,1.9375,2.0312,177200.0],["1995-04-26",1.9375,2.0312,1.9375,2.0,312000.0],["1995-04-27",2.0,2.0,1.9375,2.0,239600.0],["1995-04-28",1.9375,2.0,1.9375,2.0,126000.0],["1995-05-01",2.0,2.0625,1.9688,2.0156,1387600.0],["1995-05-02",2.0312,2.25,2.0,2.2188,737200.0],["1995-05-03",2.25,2.375,2.1875,2.25,402800.0],["1995-05-04",2.2812,2.2812,2.0,2.0938,158800.0],["1995-05-05",2.0,2.1875,2.0,2.0312,34800.0],["1995-05-08",2.0938,2.5625,2.0938,2.5,405200.0],["1995-05-09",2.4375,2.6875,2.4375,2.4375,310000.0],["1995-05-10",2.4688,2.4688,2.25,2.375,154000.0],["1995-05-11",2.375,2.375,2.25,2.375,56400.0],["1995-05-12",2.2812,2.375,2.25,2.375,366000.0],["1995-05-15",2.25,2.3438,2.1875,2.25,240000.0],["1995-05-16",2.2812,2.2812,2.1875,2.1875,228800.0],["1995-05-17",2.2812,2.625,2.1875,2.5625,560800.0],["1995-05-18",2.6562,2.8125,2.5,2.5,858800.0],["1995-05-19",2.5625,2.625,2.5,2.5,270800.0],["1995-05-22",2.5938,2.625,2.4375,2.4375,333200.0],["1995-05-23",2.5,2.625,2.4375,2.4688,361200.0],["1995-05-24",2.625,2.625,2.4375,2.4375,82000.0],["1995-05-25",2.4375,2.4688,2.2812,2.375,170800.0],["1995-05-26",2.375,2.375,2.2812,2.3125,42400.0],["1995-05-30",2.3125,2.4375,2.3125,2.3125,38000.0],["1995-05-31",2.3125,2.8125,2.2656,2.625,897200.0],["1995-06-01",2.5625,2.6875,2.4375,2.4688,96000.0],["1995-06-02",2.5625,2.6875,2.4688,2.6562,309200.0],["1995-06-05",2.6875,2.75,2.5312,2.75,237200.0],["1995-06-06",2.75,2.75,2.625,2.75,286800.0],["1995-06-07",2.6875,2.75,2.5156,2.625,115200.0],["1995-06-08",2.5,2.6875,2.5,2.5938,44400.0],["1995-06-09",2.6562,2.6562,2.5,2.625,22400.0],["1995-06-12",2.6875,2.6875,2.5,2.5,24400.0],["1995-06-13",2.5,2.6875,2.5,2.625,87600.0],["1995-06-14",2.625,2.625,2.5,2.5,57200.0],["1995-06-15",2.5625,2.5625,2.4375,2.4688,131600.0],["1995-06-16",2.5,2.5,2.4375,2.4375,72000.0],["1995-06-19",2.4375,2.5625,2.4375,2.4688,216800.0],["1995-06-20",2.5,2.5,2.25,2.3125,254800.0],["1995-06-21",2.375,2.375,2.25,2.375,48000.0],["1995-06-22",2.2812,2.375,2.2812,2.2812,14800.0],["1995-06-23",2.3125,2.375,2.25,2.375,653200.0],["1995-06-26",2.375,2.375,2.1875,2.1875,206800.0],["1995-06-27",2.1875,2.3125,2.1875,2.25,319200.0],["1995-06-28",2.25,2.375,2.2188,2.375,130000.0],["1995-06-29",2.25,2.4062,2.25,2.3125,162800.0],["1995-06-30",2.3438,2.6875,2.3125,2.5,322400.0],["1995-07-03",2.5,2.6875,2.5,2.5625,26000.0],["1995-07-05",2.5,2.6875,2.4375,2.4375,121600.0],["1995-07-06",2.5,2.5625,2.4375,2.5312,47600.0],["1995-07-07",2.375,2.625,2.375,2.5312,98400.0],["1995-07-10",2.625,2.75,2.4375,2.6875,250800.0],["1995-07-11",2.6875,2.8125,2.5625,2.6875,223200.0],["1995-07-12",2.625,2.9375,2.625,2.8125,358400.0],["1995-07-13",2.9062,3.0,2.8125,3.0,450000.0],["1995-07-14",2.9375,3.125,2.9375,3.0312,168400.0],["1995-07-17",3.0625,3.0625,2.6875,2.6875,279200.0],["1995-07-18",2.875,2.875,2.6875,2.6875,122800.0],["1995-07-19",2.75,2.75,2.6875,2.75,26400.0],["1995-07-20",2.8125,2.9375,2.6875,2.875,98800.0],["1995-07-21",2.75,2.9375,2.75,2.8125,84000.0],["1995-07-24",2.8125,3.0,2.8125,2.875,51200.0],["1995-07-25",2.875,3.0,2.875,2.875,54000.0],["1995-07-26",3.0,3.0,2.8125,2.9375,84800.0],["1995-07-27",2.9375,2.9375,2.8125,2.9375,60800.0],["1995-07-28",2.9375,2.9375,2.8125,2.8438,122400.0],["1995-07-31",2.9375,2.9375,2.8125,2.875,62400.0],["1995-08-01",2.875,2.875,2.6875,2.6875,75200.0],["1995-08-02",2.6875,2.8125,2.6875,2.6875,24000.0],["1995-08-03",2.6875,2.75,2.5625,2.75,89200.0],["1995-08-04",2.7812,3.125,2.7812,3.0312,332400.0],["1995-08-07",3.0312,3.0938,2.875,3.0625,232400.0],["1995-08-08",3.0625,3.0938,2.9375,3.0,211200.0],["1995-08-09",2.9688,3.125,2.9375,3.0,177200.0],["1995-08-10",2.9375,3.0625,2.875,3.0625,41200.0],["1995-08-11",3.0625,3.0625,2.875,3.0,22000.0],["1995-08-14",3.0,3.0,2.75,2.875,74000.0],["1995-08-15",2.75,2.875,2.75,2.75,49600.0],["1995-08-16",2.875,3.125,2.875,3.125,442400.0],["1995-08-17",3.0625,3.625,3.0625,3.625,884800.0],["1995-08-18",3.5,3.625,3.375,3.375,195200.0],["1995-08-21",3.375,3.5,3.3438,3.375,84800.0],["1995-08-22",3.375,3.5,3.375,3.4375,221600.0],["1995-08-23",3.3125,3.4375,3.3125,3.4375,72400.0],["1995-08-24",3.4375,3.4375,3.3125,3.4062,135600.0],["1995-08-25",3.4375,3.4375,3.375,3.4375,15200.0],["1995-08-28",3.4375,3.4375,3.375,3.375,66400.0],["1995-08-29",3.3125,3.4062,3.3125,3.4062,95600.0],["1995-08-30",3.4375,3.4375,3.375,3.4375,92000.0],["1995-08-31",3.375,3.4375,3.375,3.375,46000.0],["1995-09-01",3.4375,3.4375,3.3125,3.3438,190000.0],["1995-09-05",3.4375,3.4375,3.25,3.3125,98800.0],["1995-09-06",3.25,3.4062,3.25,3.375,146800.0],["1995-09-07",3.3125,3.625,3.3125,3.5,439600.0],["1995-09-08",3.5,4.0,3.5,3.9375,424400.0],["1995-09-11",3.875,4.0,3.7812,3.9062,278000.0],["1995-09-12",3.9062,3.9375,3.7812,3.9375,405600.0],["1995-09-13",3.9688,4.125,3.875,3.9375,232400.0],["1995-09-14",3.9375,4.125,3.9375,4.125,140800.0],["1995-09-15",4.0,4.125,3.9375,4.0938,516400.0],["1995-09-18",3.9375,4.125,3.9375,4.0625,83600.0],["1995-09-19",4.125,4.375,4.0,4.25,320000.0],["1995-09-20",4.3125,4.625,4.25,4.3125,496000.0],["1995-09-21",4.25,4.375,4.1875,4.3125,257200.0],["1995-09-22",4.25,4.3125,4.125,4.1562,172000.0],["1995-09-25",4.1562,4.25,4.1562,4.1562,175200.0],["1995-09-26",4.25,4.25,3.9375,3.9688,296400.0],["1995-09-27",3.875,4.0625,3.8125,3.9062,299600.0],["1995-09-28",3.875,4.0625,3.875,3.9375,58400.0],["1995-09-29",3.9375,4.1875,3.9375,4.1875,67600.0],["1995-10-02",4.125,4.125,3.9375,4.0625,99600.0],["1995-10-03",3.875,4.0625,3.8438,3.9375,77600.0],["1995-10-04",4.0,4.0,3.8438,3.875,74000.0],["1995-10-05",3.875,4.0,3.875,4.0,50800.0],["1995-10-06",4.0,4.1875,3.9375,4.0625,339200.0],["1995-10-09",4.125,4.125,3.875,3.875,329600.0],["1995-10-10",3.75,3.875,3.7188,3.875,248800.0],["1995-10-11",4.0625,4.375,4.0625,4.25,1004000.0],["1995-10-12",4.25,4.5,4.25,4.375,452800.0],["1995-10-13",4.375,4.5,4.375,4.375,214000.0],["1995-10-16",4.5,4.5,4.1875,4.25,195200.0],["1995-10-17",4.2812,4.375,4.1875,4.375,80000.0],["1995-10-18",4.375,4.375,4.1875,4.3125,157200.0],["1995-10-19",4.1875,4.2812,4.0625,4.1875,46400.0],["1995-10-20",4.0625,4.25,4.0625,4.1875,107600.0],["1995-10-23",4.1875,4.1875,4.0625,4.125,67200.0],["1995-10-24",4.125,4.25,4.0625,4.1562,204400.0],["1995-10-25",4.0625,4.25,4.0625,4.25,187600.0],["1995-10-26",4.125,4.25,4.0625,4.0625,122800.0],["1995-10-27",4.0625,4.3125,4.0625,4.3125,145200.0],["1995-10-30",4.25,4.25,4.125,4.2188,216400.0],["1995-10-31",4.125,4.6875,4.125,4.625,527200.0],["1995-11-01",4.625,4.6875,4.5,4.6875,434400.0],["1995-11-02",4.5625,4.9375,4.5625,4.75,688400.0],["1995-11-03",4.8125,4.8125,4.5625,4.5625,188800.0],["1995-11-06",4.5625,4.6875,4.5,4.5,264400.0],["1995-11-07",4.4375,4.5,4.25,4.375,166000.0],["1995-11-08",4.375,4.375,4.25,4.375,83200.0],["1995-11-09",4.25,4.375,4.25,4.375,59200.0],["1995-11-10",4.25,4.3125,4.125,4.3125,89200.0],["1995-11-13",4.3125,4.3125,4.1875,4.25,124400.0],["1995-11-14",4.25,4.25,4.0625,4.125,42400.0],["1995-11-15",4.125,4.25,4.0625,4.125,77200.0],["1995-11-16",4.25,4.25,4.0625,4.0938,148800.0],["1995-11-17",4.1875,4.1875,3.9375,4.0625,196400.0],["1995-11-20",3.9375,4.0625,3.9375,4.0,227200.0],["1995-11-21",4.125,4.25,4.0,4.1875,226800.0],["1995-11-22",4.1875,4.375,4.125,4.2812,294000.0],["1995-11-24",4.25,4.3125,4.25,4.3125,8000.0],["1995-11-27",4.25,4.5,4.25,4.5,226800.0],["1995-11-28",4.375,4.4414,4.375,4.375,286000.0],["1995-11-29",4.3125,4.375,4.1875,4.1875,84000.0],["1995-11-30",4.25,4.3125,4.125,4.3125,98400.0],["1995-12-01",4.3125,4.3125,4.125,4.125,54000.0],["1995-12-04",4.125,4.25,4.125,4.125,148800.0],["1995-12-05",4.3125,4.3125,3.9844,4.125,403600.0],["1995-12-06",4.0625,4.1875,4.0625,4.1875,46000.0],["1995-12-07",4.0625,4.1875,4.0625,4.0938,109600.0],["1995-12-08",4.1875,4.1875,4.0625,4.1562,49200.0],["1995-12-11",4.0625,4.0938,3.9375,3.9688,143200.0],["1995-12-12",3.9375,4.0,3.8125,3.9375,46400.0],["1995-12-13",3.9375,3.9375,3.8125,3.9375,121600.0],["1995-12-14",3.9375,3.9375,3.8125,3.8438,171200.0],["1995-12-15",3.875,3.9375,3.8125,3.9375,416400.0],["1995-12-18",3.875,4.0,3.6875,3.75,138400.0],["1995-12-19",3.6875,3.9375,3.6875,3.8125,140400.0],["1995-12-20",4.0,4.0,3.625,3.8125,149200.0],["1995-12-21",3.8125,3.8125,3.625,3.625,134800.0],["1995-12-22",3.6875,3.6875,3.5,3.5625,201200.0],["1995-12-26",3.625,3.625,3.5,3.625,90400.0],["1995-12-27",3.625,3.6562,3.5,3.5,113600.0],["1995-12-28",3.625,3.6875,3.5,3.5625,310800.0],["1995-12-29",3.5,3.6875,3.5,3.5625,177600.0],["1996-01-02",3.6875,3.6875,3.5,3.6875,124800.0],["1996-01-03",3.6875,3.6875,3.5625,3.6875,27600.0],["1996-01-04",3.5625,3.6875,3.5625,3.6875,54000.0],["1996-01-05",3.5625,3.625,3.5625,3.625,20000.0],["1996-01-08",3.625,3.625,3.5625,3.625,10000.0],["1996-01-09",3.5625,3.6875,3.5625,3.6875,32800.0],["1996-01-10",3.625,3.625,3.4375,3.5,257600.0],["1996-01-11",3.5625,3.5625,3.375,3.375,140000.0],["1996-01-12",3.375,3.5,3.0,3.0938,212800.0],["1996-01-15",3.0625,3.1875,2.875,3.0,312000.0],["1996-01-16",3.0,3.0,2.875,2.875,147200.0],["1996-01-17",2.875,3.0625,2.875,3.0,224000.0],["1996-01-18",3.125,3.25,3.0,3.25,99200.0],["1996-01-19",3.25,3.25,3.125,3.1875,117600.0],["1996-01-22",3.25,3.25,3.0625,3.1875,95200.0],["1996-01-23",3.0625,3.1875,3.0625,3.0625,23200.0],["1996-01-24",3.125,3.25,3.125,3.1875,48800.0],["1996-01-25",3.25,3.25,3.125,3.25,61200.0],["1996-01-26",3.25,3.25,3.0625,3.0938,67600.0],["1996-01-29",3.0625,3.125,3.0,3.125,48400.0],["1996-01-30",3.125,3.125,3.0,3.125,150800.0],["1996-01-31",3.0,3.125,2.9375,3.125,86800.0],["1996-02-01",3.125,3.125,3.0,3.0,69600.0],["1996-02-02",3.125,3.125,3.0,3.0625,158000.0],["1996-02-05",3.0,3.125,2.9375,3.0625,74000.0],["1996-02-06",2.9375,3.125,2.9375,2.9375,93600.0],["1996-02-07",3.125,3.125,2.9375,3.0,108400.0],["1996-02-08",3.125,3.125,3.0,3.0,470400.0],["1996-02-09",2.9375,3.125,2.9375,3.0625,59600.0],["1996-02-12",3.0,3.125,2.9375,3.0,205200.0],["1996-02-13",2.9375,3.0625,2.9375,3.0,144800.0],["1996-02-14",2.9375,3.0625,2.9375,2.9688,46400.0],["1996-02-15",3.0625,3.125,2.9375,3.0625,338000.0],["1996-02-16",3.0,3.1875,3.0,3.125,114800.0],["1996-02-20",3.125,3.125,3.0,3.0,78400.0],["1996-02-21",3.125,3.125,3.0,3.125,76800.0],["1996-02-22",3.1875,3.5,3.0625,3.5,265200.0],["1996-02-23",3.5625,3.5625,3.1406,3.3125,207600.0],["1996-02-26",3.125,3.3125,3.0625,3.125,89200.0],["1996-02-27",3.125,3.1875,3.0625,3.0625,109200.0],["1996-02-28",3.0625,3.125,3.0,3.0,146800.0],["1996-02-29",3.0625,3.0625,2.9375,2.9375,51600.0],["1996-03-01",3.0625,3.0625,2.9375,2.9375,46400.0],["1996-03-04",3.0625,3.0625,2.9375,2.9688,28400.0],["1996-03-05",2.9375,3.0625,2.9375,2.9688,32000.0],["1996-03-06",2.9375,3.0625,2.9375,3.0,24800.0],["1996-03-07",2.9375,3.0625,2.9375,2.9375,88800.0],["1996-03-08",2.9375,3.0,2.6875,2.75,160400.0],["1996-03-11",2.8125,2.8125,2.625,2.75,127600.0],["1996-03-12",2.75,2.75,2.5,2.5,71600.0],["1996-03-13",2.5,2.6875,2.5,2.625,94400.0],["1996-03-14",2.625,2.625,2.5,2.5625,78000.0],["1996-03-15",2.5,2.625,2.5,2.5625,193600.0],["1996-03-18",2.5625,2.6875,2.5625,2.6875,121600.0],["1996-03-19",2.6875,2.6875,2.5625,2.5625,43200.0],["1996-03-20",2.5625,2.625,2.5,2.5625,200000.0],["1996-03-21",2.5,2.5625,2.4375,2.4375,137600.0],["1996-03-22",2.4375,2.5625,2.4375,2.4375,37600.0],["1996-03-25",2.5625,2.5625,2.4375,2.5,51200.0],["1996-03-26",2.4375,2.5,2.4375,2.4375,51600.0],["1996-03-27",2.4375,2.5312,2.4375,2.5,21200.0],["1996-03-28",2.5625,2.5625,2.4375,2.4688,84400.0],["1996-03-29",2.5625,2.5625,2.4375,2.5625,40000.0],["1996-04-01",2.5625,2.5625,2.4375,2.4375,48000.0],["1996-04-02",2.4375,2.5,2.4375,2.4688,45200.0],["1996-04-03",2.5,2.5,2.4688,2.4688,25600.0],["1996-04-04",2.5,2.5625,2.4688,2.5312,61600.0],["1996-04-08",2.5625,2.5625,2.4688,2.5,90800.0],["1996-04-09",2.4688,2.5312,2.4688,2.4688,42400.0],["1996-04-10",2.4688,2.5312,2.4688,2.5,52000.0],["1996-04-11",2.4688,2.5312,2.4688,2.5312,34000.0],["1996-04-12",2.4688,2.5312,2.4688,2.4688,48400.0],["1996-04-15",2.4688,2.5312,2.4688,2.5,38000.0],["1996-04-16",2.5312,2.5312,2.4688,2.5312,20400.0],["1996-04-17",2.4688,2.5312,2.4688,2.5,15200.0],["1996-04-18",2.5312,2.5312,2.375,2.5,59200.0],["1996-04-19",2.5,2.5,2.4375,2.5,25600.0],["1996-04-22",2.5,2.5,2.4375,2.4688,42400.0],["1996-04-23",2.4688,2.5938,2.4688,2.4688,74000.0],["1996-04-24",2.4688,2.5312,2.4688,2.4688,39600.0],["1996-04-25",2.5312,2.8125,2.4688,2.8125,272800.0],["1996-04-26",2.6875,2.8125,2.5625,2.5625,156000.0],["1996-04-29",2.5625,2.6875,2.5625,2.5625,26800.0],["1996-04-30",2.5625,2.6562,2.5625,2.5938,43200.0],["1996-05-01",2.5625,2.625,2.5625,2.625,26800.0],["1996-05-02",2.5625,2.5625,2.375,2.4375,154400.0],["1996-05-03",2.375,2.5,2.375,2.4062,92400.0],["1996-05-06",2.4375,2.5,2.4062,2.5,47600.0],["1996-05-07",2.5,2.625,2.4062,2.4375,67600.0],["1996-05-08",2.4375,2.5625,2.4375,2.4375,44800.0],["1996-05-09",2.4375,2.5625,2.4375,2.5,54800.0],["1996-05-10",2.4375,2.625,2.4375,2.5625,62000.0],["1996-05-13",2.5625,2.5625,2.375,2.5312,150800.0],["1996-05-14",2.375,2.5312,2.375,2.375,164400.0],["1996-05-15",2.375,2.5312,2.375,2.5,60800.0],["1996-05-16",2.5312,2.5312,2.375,2.375,96400.0],["1996-05-17",2.375,2.5,2.375,2.375,125200.0],["1996-05-20",2.5,2.5,2.375,2.4062,119600.0],["1996-05-21",2.5,2.5625,2.4375,2.4688,312000.0],["1996-05-22",2.5625,2.5938,2.5,2.5312,129200.0],["1996-05-23",2.5625,2.625,2.4375,2.4375,264800.0],["1996-05-24",2.4375,2.5625,2.4375,2.4688,79600.0],["1996-05-28",2.5625,2.625,2.4688,2.625,120800.0],["1996-05-29",2.625,2.625,2.4375,2.5625,85200.0],["1996-05-30",2.5625,2.5625,2.375,2.4062,38400.0],["1996-05-31",2.375,2.5,2.375,2.5,98000.0],["1996-06-03",2.5625,2.5625,2.4375,2.5625,74400.0],["1996-06-04",2.5,2.6562,2.5,2.5625,107600.0],["1996-06-05",2.5625,2.5625,2.4375,2.4375,159200.0],["1996-06-06",2.4375,2.5,2.4062,2.5,82400.0],["1996-06-07",2.3125,2.4375,2.25,2.4375,72000.0],["1996-06-10",2.4375,2.4375,2.3125,2.3125,19600.0],["1996-06-11",2.3125,2.4375,2.3125,2.4375,56000.0],["1996-06-12",2.3125,2.3281,2.3125,2.3125,8800.0],["1996-06-13",2.3125,2.375,2.25,2.25,138400.0],["1996-06-14",2.375,2.375,2.25,2.375,20800.0],["1996-06-17",2.25,2.375,2.25,2.25,91200.0],["1996-06-18",2.3125,2.3125,2.1875,2.2188,129200.0],["1996-06-19",2.25,2.3125,2.125,2.1875,60800.0],["1996-06-20",2.25,2.25,2.0625,2.0625,36000.0],["1996-06-21",2.1875,2.1875,2.0625,2.1875,115600.0],["1996-06-24",2.125,2.25,2.125,2.25,39200.0],["1996-06-25",2.125,2.25,2.125,2.125,37600.0],["1996-06-26",2.125,2.25,2.125,2.1562,40800.0],["1996-06-27",2.125,2.1875,2.125,2.125,57200.0],["1996-06-28",2.1875,2.1875,2.0625,2.1875,66000.0],["1996-07-01",2.0625,2.1875,2.0625,2.0625,28800.0],["1996-07-02",2.0625,2.1875,2.0625,2.0625,22400.0],["1996-07-03",2.1875,2.1875,2.0625,2.1562,59600.0],["1996-07-05",2.1875,2.1875,2.125,2.125,30000.0],["1996-07-08",2.0625,2.125,2.0625,2.0938,53600.0],["1996-07-09",1.9375,2.0938,1.9375,2.0,58800.0],["1996-07-10",2.0,2.125,2.0,2.125,57200.0],["1996-07-11",2.0,2.125,2.0,2.0,55600.0],["1996-07-12",2.0,2.125,2.0,2.125,31200.0],["1996-07-15",2.0,2.0625,1.9375,1.9375,167200.0],["1996-07-16",1.9375,2.0312,1.8125,2.0,201600.0],["1996-07-17",2.0,2.0,1.9375,2.0,52400.0],["1996-07-18",2.0625,2.0625,1.9375,2.0,140000.0],["1996-07-19",2.0,2.0,1.9375,1.9375,53600.0],["1996-07-22",1.9375,2.0,1.9375,1.9688,79200.0],["1996-07-23",1.9688,1.9688,1.75,1.875,85200.0],["1996-07-24",1.8125,1.875,1.75,1.875,105600.0],["1996-07-25",1.75,1.875,1.75,1.875,26400.0],["1996-07-26",1.75,2.0,1.75,2.0,158400.0],["1996-07-29",2.0,2.0625,1.875,2.0,60400.0],["1996-07-30",2.0625,2.0625,1.875,2.0469,150400.0],["1996-07-31",2.125,2.3125,2.0625,2.3125,119200.0],["1996-08-01",2.3125,2.375,2.1875,2.375,99200.0],["1996-08-02",2.3125,2.5625,2.3125,2.5625,148000.0],["1996-08-05",2.5625,2.6875,2.4375,2.5625,111200.0],["1996-08-06",2.5,2.6875,2.5,2.6875,88400.0],["1996-08-07",2.6875,2.6875,2.5,2.5,63600.0],["1996-08-08",2.4375,2.625,2.4375,2.4375,28800.0],["1996-08-09",2.5,2.625,2.4375,2.4375,44800.0],["1996-08-12",2.5625,2.5625,2.375,2.5,27200.0],["1996-08-13",2.375,2.4375,2.3125,2.3438,71200.0],["1996-08-14",2.3125,2.4375,2.3125,2.4062,45600.0],["1996-08-15",2.4062,2.4375,2.3125,2.4375,34000.0],["1996-08-16",2.4062,2.4375,2.3125,2.3125,2000.0],["1996-08-19",2.3125,2.375,2.25,2.3125,176800.0],["1996-08-20",2.375,2.375,2.125,2.125,140800.0],["1996-08-21",2.1875,2.1875,1.875,2.0625,206000.0],["1996-08-22",1.9375,2.125,1.9375,2.0625,18400.0],["1996-08-23",1.9688,2.1875,1.9688,2.1875,85600.0],["1996-08-26",2.2812,2.3125,2.0625,2.25,42000.0],["1996-08-27",2.25,2.4375,2.25,2.4375,52000.0],["1996-08-28",2.3125,2.4375,2.3125,2.4375,11200.0],["1996-08-29",2.375,2.5625,2.375,2.375,97200.0],["1996-08-30",2.375,2.5,2.3125,2.375,31600.0],["1996-09-03",2.375,2.375,2.25,2.25,23200.0],["1996-09-04",2.375,2.4375,2.25,2.4375,78000.0],["1996-09-05",2.4375,2.4375,2.3125,2.4375,83600.0],["1996-09-06",2.3125,2.4375,2.3125,2.3125,17200.0],["1996-09-09",2.3125,2.4375,2.3125,2.3125,79600.0],["1996-09-10",2.3438,2.375,2.2812,2.2812,57200.0],["1996-09-11",2.25,2.3125,2.1875,2.2891,56800.0],["1996-09-12",2.3125,2.4375,2.1875,2.4062,98800.0],["1996-09-13",2.4375,2.4375,2.3125,2.3125,14400.0],["1996-09-16",2.4375,2.5625,2.375,2.5,258000.0],["1996-09-17",2.4375,2.5625,2.4375,2.5312,100000.0],["1996-09-18",2.5625,2.5625,2.4375,2.5625,225600.0],["1996-09-19",2.5625,2.625,2.5,2.5,76800.0],["1996-09-20",2.5,2.5,2.4375,2.4375,32800.0],["1996-09-23",2.4062,2.4688,2.375,2.375,17200.0],["1996-09-24",2.375,2.4375,2.3438,2.4375,52800.0],["1996-09-25",2.4062,2.4375,2.375,2.4062,60800.0],["1996-09-26",2.4688,2.5,2.4375,2.5,88800.0],["1996-09-27",2.4688,2.5312,2.4375,2.5,278400.0],["1996-09-30",2.5,2.5,2.375,2.375,100800.0],["1996-10-01",2.3125,2.5,2.3125,2.375,56800.0],["1996-10-02",2.5,2.5,2.3438,2.375,126400.0],["1996-10-03",2.3438,2.375,2.3438,2.3438,18000.0],["1996-10-04",2.3438,2.4062,2.3438,2.3438,14000.0],["1996-10-07",2.3438,2.4375,2.25,2.4062,31200.0],["1996-10-08",2.3125,2.375,2.25,2.375,57200.0],["1996-10-09",2.25,2.3438,2.25,2.3438,55200.0],["1996-10-10",2.25,2.4375,2.25,2.375,74800.0],["1996-10-11",2.4688,2.5625,2.3125,2.3125,53200.0],["1996-10-14",2.3125,2.5,2.3125,2.3906,94400.0],["1996-10-15",2.375,2.4688,2.375,2.375,32800.0],["1996-10-16",2.375,2.4375,2.3125,2.3438,139200.0],["1996-10-17",2.3438,2.375,2.3438,2.3438,10800.0],["1996-10-18",2.375,2.4375,2.3125,2.3125,32800.0],["1996-10-21",2.3125,2.3125,2.3125,2.3125,11200.0],["1996-10-22",2.3125,2.3164,2.25,2.3125,49600.0],["1996-10-23",2.1875,2.3125,2.1875,2.25,94800.0],["1996-10-24",2.3125,2.3438,2.25,2.25,66000.0],["1996-10-25",2.125,2.375,2.125,2.2812,84800.0],["1996-10-28",2.2812,2.375,2.2812,2.375,72000.0],["1996-10-29",2.25,2.3086,2.1875,2.1875,41200.0],["1996-10-30",2.1875,2.25,2.1875,2.25,57600.0],["1996-10-31",2.125,2.1875,2.0625,2.0625,78400.0],["1996-11-01",2.125,2.125,1.9375,2.0,73600.0],["1996-11-04",1.9375,2.0,1.8125,1.9375,73200.0],["1996-11-05",1.9336,2.0625,1.9336,2.0625,102400.0],["1996-11-06",2.125,2.125,1.9062,1.9688,323200.0],["1996-11-07",1.9062,1.9688,1.8125,1.9531,531200.0],["1996-11-08",2.0,2.0625,1.9375,1.9688,531200.0],["1996-11-11",2.0625,2.125,2.0,2.0938,150400.0],["1996-11-12",2.1562,2.1875,2.0625,2.0938,344800.0],["1996-11-13",2.125,2.125,2.0938,2.0938,167200.0],["1996-11-14",2.125,2.1875,1.9688,2.1875,2654800.0],["1996-11-15",2.1875,2.25,2.1562,2.2188,393200.0],["1996-11-18",2.25,2.375,2.1875,2.375,125600.0],["1996-11-19",2.25,2.4062,2.25,2.3438,312400.0],["1996-11-20",2.2812,2.3438,2.1875,2.25,150400.0],["1996-11-21",2.2812,2.2812,2.1875,2.25,133600.0],["1996-11-22",2.1875,2.3125,2.1875,2.2812,172400.0],["1996-11-25",2.25,2.3125,2.1875,2.3125,105600.0],["1996-11-26",2.1875,2.4375,2.1875,2.3438,320400.0],["1996-11-27",2.2812,2.2812,2.2812,2.2812,7200.0],["1996-11-29",2.4062,2.4062,2.3438,2.375,8800.0],["1996-12-02",2.375,2.4375,2.2812,2.4375,193200.0],["1996-12-03",2.4375,2.5625,2.3438,2.5312,400800.0],["1996-12-04",2.5625,2.6875,2.5,2.5938,182800.0],["1996-12-05",2.5625,2.9375,2.5625,2.7812,384000.0],["1996-12-06",2.625,3.125,2.625,3.125,515600.0],["1996-12-09",3.125,3.3125,3.0625,3.1875,287200.0],["1996-12-10",3.25,3.25,3.0,3.0156,199600.0],["1996-12-11",3.0,3.0,2.8125,2.8125,156400.0],["1996-12-12",2.8125,2.9062,2.8125,2.8125,254800.0],["1996-12-13",2.7812,2.8125,2.5625,2.6719,396400.0],["1996-12-16",2.625,2.75,2.5,2.5,324000.0],["1996-12-17",2.625,2.75,2.5,2.7188,155200.0],["1996-12-18",2.75,3.0938,2.75,3.0312,218400.0],["1996-12-19",3.1562,3.1562,2.9375,3.0,142000.0],["1996-12-20",3.0,3.0586,2.8438,2.9688,286000.0],["1996-12-23",2.9688,3.0312,2.8438,2.9375,102800.0],["1996-12-24",3.0312,3.0312,2.9062,3.0,113600.0],["1996-12-26",3.0312,3.0312,2.9375,3.0312,12000.0],["1996-12-27",3.0312,3.0312,2.9688,3.0,38400.0],["1996-12-30",2.9375,3.0,2.9062,2.9688,220800.0],["1996-12-31",2.9375,3.0312,2.9375,2.9688,272400.0],["1997-01-02",3.0625,3.0625,2.875,2.9062,256400.0],["1997-01-03",2.875,3.0312,2.875,3.0312,64000.0],["1997-01-06",3.125,3.1562,2.9375,3.0,148800.0],["1997-01-07",3.0312,3.0312,2.9375,3.0,22800.0],["1997-01-08",3.0312,3.0312,2.9375,3.0312,47600.0],["1997-01-09",3.0,3.125,2.9688,3.0312,114800.0],["1997-01-10",2.9375,3.4062,2.9375,3.375,407200.0],["1997-01-13",3.4062,3.4375,3.1875,3.25,199200.0],["1997-01-14",3.2188,3.2812,3.1875,3.25,112400.0],["1997-01-15",3.2812,3.2812,3.125,3.2188,50400.0],["1997-01-16",3.25,3.3438,3.1875,3.25,256000.0],["1997-01-17",3.25,3.25,3.1562,3.1875,133200.0],["1997-01-20",3.125,3.1875,3.125,3.1875,57600.0],["1997-01-21",3.1875,3.1875,3.0,3.0938,70400.0],["1997-01-22",3.0,3.125,3.0,3.0625,116400.0],["1997-01-23",3.0,3.1562,3.0,3.1562,101600.0],["1997-01-24",3.1562,3.1875,3.0,3.0625,95200.0],["1997-01-27",3.125,3.1562,3.0625,3.0625,88400.0],["1997-01-28",3.125,3.125,3.0,3.0938,80400.0],["1997-01-29",3.0,3.0312,3.0,3.0,19600.0],["1997-01-30",3.0625,3.0625,3.0,3.0312,20400.0],["1997-01-31",3.0,3.0312,2.9375,2.9375,64800.0],["1997-02-03",2.9062,2.9375,2.7188,2.75,193600.0],["1997-02-04",2.75,2.7812,2.7188,2.7812,143600.0],["1997-02-05",2.75,2.8125,2.7188,2.7812,101200.0],["1997-02-06",2.7812,2.7812,2.6875,2.75,53600.0],["1997-02-07",2.75,2.75,2.7188,2.75,87600.0],["1997-02-10",2.7812,2.8125,2.7188,2.7812,117600.0],["1997-02-11",2.7188,2.7812,2.5938,2.7188,195200.0],["1997-02-12",2.5938,2.75,2.4688,2.75,320400.0],["1997-02-13",2.625,2.8438,2.625,2.7812,238400.0],["1997-02-14",2.8125,2.875,2.7812,2.875,318400.0],["1997-02-18",2.7812,3.0312,2.7812,3.0312,159200.0],["1997-02-19",3.0312,3.0625,2.9688,2.9688,24400.0],["1997-02-20",3.0625,3.0625,2.9062,2.9062,206800.0],["1997-02-21",2.9062,2.9688,2.9062,2.9062,67600.0],["1997-02-24",2.9688,2.9688,2.875,2.875,59600.0],["1997-02-25",2.875,3.0312,2.875,3.0,100800.0],["1997-02-26",3.0,3.3125,3.0,3.25,260800.0],["1997-02-27",3.3125,3.4062,3.2188,3.3125,225200.0],["1997-02-28",3.3125,3.4375,3.25,3.375,213200.0],["1997-03-03",3.3125,3.4375,3.3125,3.375,227600.0],["1997-03-04",3.25,3.4062,3.25,3.3125,78400.0],["1997-03-05",3.375,3.4375,3.3438,3.375,270800.0],["1997-03-06",3.4375,3.5938,3.4062,3.5312,372800.0],["1997-03-07",3.5312,3.625,3.4688,3.5,202800.0],["1997-03-10",3.5625,3.5938,3.4688,3.5312,84800.0],["1997-03-11",3.4688,3.5938,3.4688,3.5625,132000.0],["1997-03-12",3.5938,3.7812,3.5312,3.7188,338400.0],["1997-03-13",3.75,3.9375,3.625,3.6562,613600.0],["1997-03-14",3.5625,3.7812,3.5625,3.625,208400.0],["1997-03-17",3.5625,3.6875,3.5,3.625,112400.0],["1997-03-18",3.5625,3.625,3.5312,3.5625,105600.0],["1997-03-19",3.625,3.625,3.4688,3.5,324400.0],["1997-03-20",3.5,3.625,3.4688,3.5,382000.0],["1997-03-21",3.5312,3.5312,3.4375,3.4375,300000.0],["1997-03-24",3.4688,3.4688,3.2188,3.3125,307200.0],["1997-03-25",3.3125,3.3125,3.1875,3.25,24000.0],["1997-03-26",3.25,3.25,3.0938,3.1875,217200.0],["1997-03-27",3.25,3.4688,3.25,3.4688,361600.0],["1997-03-31",3.4688,3.4688,3.3438,3.4688,74000.0],["1997-04-01",3.4062,3.4375,3.1875,3.2812,141600.0],["1997-04-02",3.3125,3.3125,3.0625,3.125,231600.0],["1997-04-03",3.0312,3.1875,3.0,3.1875,100400.0],["1997-04-04",3.1875,3.3438,3.0625,3.25,229600.0],["1997-04-07",3.375,3.625,3.375,3.625,358000.0],["1997-04-08",3.625,3.625,3.4375,3.5,132400.0],["1997-04-09",3.4375,3.4688,3.2812,3.3438,91200.0],["1997-04-10",3.25,3.3438,3.125,3.2188,145200.0],["1997-04-11",3.25,3.25,3.1562,3.1875,21200.0],["1997-04-14",3.25,3.25,3.0664,3.0664,35200.0],["1997-04-15",3.25,3.375,3.1875,3.1875,78800.0],["1997-04-16",3.1875,3.3125,3.125,3.25,40000.0],["1997-04-17",3.125,3.25,3.125,3.2188,40400.0],["1997-04-18",3.25,3.375,3.2188,3.3125,125600.0],["1997-04-21",3.3594,3.3594,3.25,3.3125,38400.0],["1997-04-22",3.3125,3.3125,3.1875,3.1875,37200.0],["1997-04-23",3.3438,3.3438,3.2188,3.2188,50400.0],["1997-04-24",3.2188,3.2188,3.125,3.1875,54000.0],["1997-04-25",3.0625,3.1875,3.0625,3.0938,23200.0],["1997-04-28",3.0625,3.1562,3.0625,3.1562,18000.0],["1997-04-29",3.0938,3.1562,3.0938,3.0938,25600.0],["1997-04-30",3.0938,3.1562,3.0,3.0,92000.0],["1997-05-01",3.0938,3.0938,2.8906,2.8906,82800.0],["1997-05-02",3.0,3.0,2.8125,2.9062,130000.0],["1997-05-05",2.875,3.0,2.8125,2.875,174800.0],["1997-05-06",2.875,2.875,2.75,2.875,123600.0],["1997-05-07",2.875,2.875,2.7188,2.7188,36400.0],["1997-05-08",2.6875,2.8125,2.6875,2.6875,28800.0],["1997-05-09",2.75,2.75,2.625,2.625,88400.0],["1997-05-12",2.7188,2.9688,2.625,2.9375,112800.0],["1997-05-13",3.0,3.2188,2.9375,3.1875,949600.0],["1997-05-14",3.2188,3.4688,3.1875,3.375,491600.0],["1997-05-15",3.5312,3.5312,3.375,3.375,85200.0],["1997-05-16",3.375,3.4375,3.375,3.4375,30000.0],["1997-05-19",3.375,3.4375,3.25,3.25,64800.0],["1997-05-20",3.25,3.375,3.25,3.375,72400.0],["1997-05-21",3.375,3.4688,3.375,3.375,42000.0],["1997-05-22",3.375,3.4375,3.3125,3.3125,33200.0],["1997-05-23",3.4375,3.4375,3.3125,3.3125,20400.0],["1997-05-27",3.4375,3.4375,3.2812,3.375,56800.0],["1997-05-28",3.4688,3.5625,3.4062,3.4375,174400.0],["1997-05-29",3.5,3.5312,3.4062,3.5,196800.0],["1997-05-30",3.375,3.5,3.3125,3.5,40800.0],["1997-06-02",3.5,3.5625,3.4375,3.4688,142800.0],["1997-06-03",3.5312,3.5625,3.375,3.375,68400.0],["1997-06-04",3.4375,3.5,3.3438,3.5,74400.0],["1997-06-05",3.5,3.5938,3.4375,3.5312,74800.0],["1997-06-06",3.5625,3.875,3.5625,3.8125,380000.0],["1997-06-09",3.8125,3.9688,3.7188,3.7812,356400.0],["1997-06-10",3.8125,3.8438,3.6875,3.7812,191200.0],["1997-06-11",3.6875,3.75,3.6875,3.75,24000.0],["1997-06-12",3.75,3.75,3.6875,3.7188,92000.0],["1997-06-13",3.75,3.75,3.5625,3.5938,90000.0],["1997-06-16",3.625,3.6562,3.5938,3.625,35200.0],["1997-06-17",3.625,3.625,3.4375,3.5625,113600.0],["1997-06-18",3.75,4.0625,3.7188,4.0,1890000.0],["1997-06-19",4.125,4.125,3.9375,4.0312,588800.0],["1997-06-20",4.0469,4.125,4.0312,4.125,210000.0],["1997-06-23",4.125,4.1875,4.0625,4.0938,293600.0],["1997-06-24",4.0938,4.1562,4.0938,4.125,218000.0],["1997-06-25",4.1562,4.1562,4.0938,4.0938,296400.0],["1997-06-26",4.0625,4.1562,3.9688,4.0312,84400.0],["1997-06-27",4.0,4.125,3.9062,4.0,80400.0],["1997-06-30",3.9062,4.0625,3.9062,3.9062,29200.0],["1997-07-01",4.0625,4.0625,3.9062,3.9062,67200.0],["1997-07-02",4.0312,4.125,3.9688,4.0938,316800.0],["1997-07-03",4.125,4.125,4.0,4.0,67200.0],["1997-07-07",3.9375,4.0625,3.8125,3.8125,113200.0],["1997-07-08",3.9375,3.9375,3.75,3.9062,64800.0],["1997-07-09",3.9062,3.9062,3.8125,3.8125,103200.0],["1997-07-10",3.75,3.7812,3.6875,3.75,107200.0],["1997-07-11",3.7812,3.8125,3.6875,3.7812,168400.0],["1997-07-14",3.7812,3.9062,3.7812,3.9062,225200.0],["1997-07-15",3.9297,4.125,3.9297,4.0,226000.0],["1997-07-16",4.0,4.0938,3.9062,4.0,142800.0],["1997-07-17",3.875,4.0625,3.875,4.0312,105600.0],["1997-07-18",4.0,4.125,3.9375,4.0,172800.0],["1997-07-21",3.9375,4.125,3.9375,4.125,92400.0],["1997-07-22",4.0312,4.3125,4.0312,4.2812,735600.0],["1997-07-23",4.3125,4.3438,4.2188,4.25,575200.0],["1997-07-24",4.2188,4.5312,4.2188,4.4062,478400.0],["1997-07-25",4.5,4.6562,4.4062,4.625,359200.0],["1997-07-28",4.625,4.9375,4.625,4.75,397200.0],["1997-07-29",4.875,4.9375,4.5938,4.6562,406800.0],["1997-07-30",4.7812,4.8438,4.6875,4.8438,520000.0],["1997-07-31",4.7812,4.875,4.6875,4.7188,422400.0],["1997-08-01",4.6875,4.7188,4.5625,4.7188,73600.0],["1997-08-04",4.7188,4.7188,4.4062,4.5,273600.0],["1997-08-05",4.4375,4.5,4.375,4.4375,194400.0],["1997-08-06",4.4375,4.5,4.4375,4.4688,206800.0],["1997-08-07",4.4688,4.5,4.375,4.4375,358000.0],["1997-08-08",4.375,4.5625,4.375,4.5312,172400.0],["1997-08-11",4.5312,4.625,4.375,4.5,171600.0],["1997-08-12",4.5625,4.625,4.4688,4.5,164400.0],["1997-08-13",4.4688,4.625,4.4688,4.5625,53200.0],["1997-08-14",4.625,4.625,4.5,4.5,111600.0],["1997-08-15",4.625,4.625,4.5,4.5312,359200.0],["1997-08-18",4.5312,4.6875,4.5,4.6875,167200.0],["1997-08-19",4.6875,4.6875,4.5625,4.6875,85600.0],["1997-08-20",4.6875,4.6875,4.5625,4.625,92400.0],["1997-08-21",4.6875,4.6875,4.625,4.625,93200.0],["1997-08-22",4.5938,4.6875,4.5,4.6875,224000.0],["1997-08-25",4.6875,4.7461,4.6562,4.7461,177600.0],["1997-08-26",4.75,5.0625,4.6875,4.875,348400.0],["1997-08-27",4.9062,5.125,4.9062,4.9688,193600.0],["1997-08-28",5.0625,5.0625,4.875,5.0625,148400.0],["1997-08-29",5.0625,5.375,4.9375,5.2812,171200.0],["1997-09-02",5.4375,5.625,5.3125,5.5,397200.0],["1997-09-03",5.5938,5.625,5.0625,5.2812,206800.0],["1997-09-04",5.7188,6.125,5.625,5.75,1765200.0],["1997-09-05",5.8125,6.0625,5.625,5.6875,750400.0],["1997-09-08",5.6875,5.8125,5.5,5.625,537600.0],["1997-09-09",5.625,5.75,5.5,5.5312,190000.0],["1997-09-10",5.4375,5.5625,5.3125,5.4688,156400.0],["1997-09-11",5.4375,5.4375,5.1875,5.25,311200.0],["1997-09-12",5.2031,5.3125,5.125,5.1875,274800.0],["1997-09-15",5.25,5.3438,5.1875,5.3438,258800.0],["1997-09-16",5.5,5.5312,5.2812,5.3125,253600.0],["1997-09-17",5.625,6.125,5.5625,5.875,2393600.0],["1997-09-18",5.9688,5.9688,5.75,5.8125,862800.0],["1997-09-19",5.8125,5.875,5.6562,5.7812,305200.0],["1997-09-22",5.8438,5.8438,5.7188,5.7188,380800.0],["1997-09-23",5.7188,5.9375,5.6875,5.7188,436800.0],["1997-09-24",5.7969,5.7969,5.5938,5.6562,163600.0],["1997-09-25",5.8125,5.8125,5.6562,5.75,227600.0],["1997-09-26",5.7344,5.8438,5.6562,5.7188,254000.0],["1997-09-29",5.9375,6.0,5.7969,5.9531,242000.0],["1997-09-30",6.0938,6.1562,6.0,6.125,148400.0],["1997-10-01",6.125,6.1875,6.0,6.0,92800.0],["1997-10-02",6.1094,6.1094,5.9375,6.0,98800.0],["1997-10-03",6.1875,6.25,6.0,6.2344,335600.0],["1997-10-06",6.25,6.375,6.125,6.2344,192000.0],["1997-10-07",6.3125,6.875,6.2031,6.7812,652800.0],["1997-10-08",6.75,7.25,6.6875,7.25,904000.0],["1997-10-09",7.125,7.1875,6.5781,6.625,924000.0],["1997-10-10",6.6562,6.6562,6.1875,6.4375,708800.0],["1997-10-13",6.4375,6.7188,6.4375,6.6875,1100400.0],["1997-10-14",6.7188,6.75,6.5,6.5,348800.0],["1997-10-15",6.75,6.75,6.4688,6.5469,468000.0],["1997-10-16",6.625,6.6875,6.4844,6.5,247600.0],["1997-10-17",6.4844,6.5625,6.0312,6.2344,299200.0],["1997-10-20",6.125,6.2344,5.9375,5.9375,401200.0],["1997-10-21",6.0938,6.1875,6.0312,6.0312,429200.0],["1997-10-22",6.125,6.4531,6.0938,6.2656,288000.0],["1997-10-23",6.0938,6.3125,6.0,6.2344,336800.0],["1997-10-24",6.4219,6.4219,5.9688,6.1875,317600.0],["1997-10-27",6.0938,6.0938,5.0625,5.375,671600.0],["1997-10-28",5.0625,5.9688,5.0625,5.8438,730800.0],["1997-10-29",6.0625,6.0625,5.375,5.6562,698000.0],["1997-10-30",5.3125,5.4688,5.0625,5.0625,272400.0],["1997-10-31",5.4688,5.6875,5.2188,5.3125,536400.0],["1997-11-03",5.3438,5.4375,5.0625,5.25,531200.0],["1997-11-04",5.25,5.25,5.0156,5.0156,295600.0],["1997-11-05",5.125,5.25,5.125,5.125,371200.0],["1997-11-06",5.1094,5.1094,4.9375,4.9375,557600.0],["1997-11-07",4.6562,4.8281,4.6094,4.6875,149200.0],["1997-11-10",4.5938,4.9375,4.5156,4.6562,206400.0],["1997-11-11",4.8125,4.9375,4.6562,4.8281,117200.0],["1997-11-12",4.8438,5.1562,4.6875,4.7188,585200.0],["1997-11-13",5.125,5.125,4.8125,4.8125,888400.0],["1997-11-14",4.875,5.0,4.7812,4.9062,389600.0],["1997-11-17",5.1094,5.3594,4.9688,5.3594,314800.0],["1997-11-18",5.4375,5.5,5.2188,5.25,248800.0],["1997-11-19",5.2812,5.3594,5.0625,5.125,237600.0],["1997-11-20",5.2812,5.2812,5.1562,5.25,51600.0],["1997-11-21",5.375,5.375,5.0625,5.0625,159600.0],["1997-11-24",5.0625,5.1406,4.625,4.7188,267600.0],["1997-11-25",4.75,5.0625,4.6875,5.0625,385200.0],["1997-11-26",5.125,5.125,5.0,5.0625,143600.0],["1997-11-28",5.375,5.375,5.25,5.25,225200.0],["1997-12-01",5.375,5.4688,5.25,5.2656,128400.0],["1997-12-02",5.25,5.25,5.0625,5.25,56800.0],["1997-12-03",5.0938,5.25,5.0,5.125,60400.0],["1997-12-04",5.0,5.1875,5.0,5.0469,73600.0],["1997-12-05",5.0625,5.0625,5.0,5.0156,69600.0],["1997-12-08",5.0469,5.0469,4.875,5.0469,93600.0],["1997-12-09",4.875,5.0469,4.875,4.9688,147200.0],["1997-12-10",4.75,4.875,4.5625,4.6875,194000.0],["1997-12-11",4.5625,4.625,4.5,4.5625,332800.0],["1997-12-12",4.5,4.5312,4.25,4.2969,735200.0],["1997-12-15",4.2344,4.3125,3.875,4.1719,784000.0],["1997-12-16",4.375,4.7812,4.2031,4.5,302800.0],["1997-12-17",4.625,4.625,4.5,4.5312,134800.0],["1997-12-18",4.5938,4.625,4.4375,4.4531,249200.0],["1997-12-19",4.3125,4.4219,4.0938,4.2812,257600.0],["1997-12-22",4.25,4.375,4.1875,4.1875,138400.0],["1997-12-23",4.1875,4.375,4.1875,4.1875,146000.0],["1997-12-24",4.375,4.375,4.1875,4.2031,77600.0],["1997-12-26",4.2188,4.2188,4.1875,4.1875,29200.0],["1997-12-29",4.1875,4.375,4.1875,4.1875,169200.0],["1997-12-30",4.1875,4.375,4.1562,4.1562,158400.0],["1997-12-31",4.2812,4.2812,4.1562,4.2031,234000.0],["1998-01-02",4.2812,4.2812,4.125,4.1719,25200.0],["1998-01-05",4.2812,4.2812,4.0,4.0,294800.0],["1998-01-06",4.1562,4.1875,4.0625,4.125,460800.0],["1998-01-07",4.1406,4.1875,4.0,4.0781,514000.0],["1998-01-08",4.0469,4.0938,3.9688,4.0781,388800.0],["1998-01-09",4.0938,4.125,4.0,4.0625,211600.0],["1998-01-12",3.9844,4.0156,3.875,3.9844,555600.0],["1998-01-13",4.0625,4.4375,3.9688,4.3906,264400.0],["1998-01-14",4.5,4.5,4.1875,4.3125,207600.0],["1998-01-15",4.3125,4.3125,4.0625,4.25,66400.0],["1998-01-16",4.1875,4.5,4.1875,4.3125,135200.0],["1998-01-20",4.3125,4.875,4.3125,4.75,209600.0],["1998-01-21",4.8281,4.875,4.7188,4.7344,119200.0],["1998-01-22",4.8594,4.9062,4.75,4.75,82400.0],["1998-01-23",4.8438,4.9062,4.625,4.875,286400.0],["1998-01-26",4.9375,5.0,4.7188,4.75,108400.0],["1998-01-27",4.7656,5.0,4.7188,4.875,268400.0],["1998-01-28",4.9844,4.9844,4.8125,4.8125,52800.0],["1998-01-29",4.9062,5.2188,4.875,5.125,334800.0],["1998-01-30",5.1875,5.2344,5.0625,5.2188,81600.0],["1998-02-02",5.3594,5.5938,5.25,5.3438,520400.0],["1998-02-03",5.3438,5.4375,5.0625,5.0625,404800.0],["1998-02-04",5.2188,5.4062,5.125,5.375,469200.0],["1998-02-05",5.2812,5.375,5.0,5.0156,603600.0],["1998-02-06",4.75,4.7812,4.2969,4.3125,7039200.0],["1998-02-09",4.4688,4.5938,4.3438,4.5,792800.0],["1998-02-10",4.5,4.5312,4.375,4.5156,785200.0],["1998-02-11",4.625,4.7188,4.3125,4.3438,906000.0],["1998-02-12",4.375,4.4688,4.0625,4.2812,697200.0],["1998-02-13",4.1875,4.3438,4.1875,4.2188,642000.0],["1998-02-17",4.3438,4.5156,4.2656,4.375,393200.0],["1998-02-18",4.3125,4.4375,4.3125,4.3281,191200.0],["1998-02-19",4.4062,4.4062,4.3125,4.375,432400.0],["1998-02-20",4.375,4.375,4.25,4.2812,365200.0],["1998-02-23",4.3281,4.3281,4.125,4.1719,373600.0],["1998-02-24",4.1875,4.1875,3.875,4.0,568400.0],["1998-02-25",3.9062,4.0625,3.8125,3.875,772400.0],["1998-02-26",3.875,4.0625,3.7188,4.0,325600.0],["1998-02-27",4.0625,4.125,3.8906,3.9062,417600.0],["1998-03-02",3.9531,3.9531,3.75,3.75,434800.0],["1998-03-03",3.75,3.8438,3.5,3.5312,1098000.0],["1998-03-04",3.625,3.7656,3.5938,3.6875,581200.0],["1998-03-05",3.5625,3.75,3.5625,3.7188,562400.0],["1998-03-06",3.7656,3.9688,3.75,3.875,730400.0],["1998-03-09",3.9062,3.9688,3.875,3.875,445600.0],["1998-03-10",3.9375,4.0625,3.875,4.0469,584000.0],["1998-03-11",4.25,4.5,4.125,4.3125,928400.0],["1998-03-12",4.3125,4.5312,4.3125,4.5,1366800.0],["1998-03-13",4.5938,4.5938,4.375,4.4375,405200.0],["1998-03-16",4.375,4.4688,4.1719,4.4688,576000.0],["1998-03-17",4.5,4.5,4.3125,4.375,123200.0],["1998-03-18",4.4375,4.4375,4.25,4.3438,72800.0],["1998-03-19",4.3438,4.3438,4.1875,4.25,118000.0],["1998-03-20",4.2812,4.3125,4.25,4.2969,111200.0],["1998-03-23",4.25,4.3438,4.25,4.3047,162400.0],["1998-03-24",4.3125,4.3438,4.25,4.3125,162800.0],["1998-03-25",4.3125,4.3438,4.2188,4.3125,288800.0],["1998-03-26",4.3281,4.3281,4.1562,4.2344,213600.0],["1998-03-27",4.3438,4.4062,4.2188,4.3438,713600.0],["1998-03-30",4.3438,4.4062,4.2812,4.2812,113200.0],["1998-03-31",4.375,4.4375,4.2812,4.4062,120000.0],["1998-04-01",4.4375,4.7812,4.375,4.6562,600000.0],["1998-04-02",4.7188,4.75,4.5938,4.625,314000.0],["1998-04-03",4.625,4.625,4.4375,4.4688,143600.0],["1998-04-06",4.4688,4.5,4.375,4.4062,108000.0],["1998-04-07",4.25,4.4531,4.1562,4.2344,339200.0],["1998-04-08",4.25,4.25,4.1719,4.2188,22800.0],["1998-04-09",4.25,4.2812,4.2344,4.2812,128800.0],["1998-04-13",4.2188,4.2812,4.2188,4.2344,60000.0],["1998-04-14",4.2344,4.2812,4.2344,4.25,118800.0],["1998-04-15",4.2656,4.4375,4.25,4.4219,178400.0],["1998-04-16",4.3594,4.4375,4.3125,4.3594,165600.0],["1998-04-17",4.3594,4.4062,4.2656,4.375,225600.0],["1998-04-20",4.375,4.5,4.3125,4.4844,301600.0],["1998-04-21",4.5,4.5312,4.375,4.4062,289200.0],["1998-04-22",4.4375,4.4375,4.3281,4.3438,142400.0],["1998-04-23",4.4375,4.4375,4.0938,4.0938,118800.0],["1998-04-24",4.0938,4.2188,4.0938,4.1562,64800.0],["1998-04-27",4.1875,4.1875,4.0,4.1406,232000.0],["1998-04-28",4.1875,4.5938,4.1875,4.4375,265600.0],["1998-04-29",4.5,4.5938,4.4062,4.4375,226800.0],["1998-04-30",4.8125,4.8125,4.5,4.5469,295200.0],["1998-05-01",4.6094,4.625,4.5,4.5312,97200.0],["1998-05-04",4.5938,4.5938,4.4062,4.4375,104000.0],["1998-05-05",4.4688,4.7656,4.4062,4.6562,355200.0],["1998-05-06",4.7188,5.0,4.6562,4.9375,688800.0],["1998-05-07",4.9688,4.9688,4.75,4.8438,344400.0],["1998-05-08",4.9062,4.9375,4.7812,4.9375,138400.0],["1998-05-11",4.9375,4.9375,4.8125,4.8125,227200.0],["1998-05-12",4.875,5.125,4.7969,5.125,253200.0],["1998-05-13",5.125,5.5938,5.125,5.5625,546800.0],["1998-05-14",5.3594,5.5312,5.3125,5.4688,149200.0],["1998-05-15",5.4688,5.5312,5.3438,5.5,429600.0],["1998-05-18",5.5,5.5312,5.3125,5.4844,356800.0],["1998-05-19",5.5,5.5312,5.5,5.5156,305200.0],["1998-05-20",5.5625,5.5625,5.2969,5.3438,414000.0],["1998-05-21",5.375,5.375,5.0156,5.0938,96800.0],["1998-05-22",5.0938,5.0938,4.75,4.9062,332800.0],["1998-05-26",4.8438,4.875,4.625,4.75,315200.0],["1998-05-27",4.5938,4.6719,4.4062,4.6719,248000.0],["1998-05-28",4.7969,4.9062,4.75,4.7969,88400.0],["1998-05-29",4.7969,4.9062,4.7188,4.7188,86400.0],["1998-06-01",4.7031,4.75,4.625,4.6875,60000.0],["1998-06-02",4.75,4.8438,4.625,4.6562,77200.0],["1998-06-03",4.6875,4.875,4.6562,4.7344,116400.0],["1998-06-04",4.8594,4.8594,4.6562,4.6562,76400.0],["1998-06-05",4.7188,4.75,4.625,4.6562,158400.0],["1998-06-08",4.7031,4.7031,4.6562,4.7031,104000.0],["1998-06-09",4.6562,5.1875,4.6562,5.0625,444400.0],["1998-06-10",5.0938,5.1719,5.0625,5.1094,284000.0],["1998-06-11",5.125,5.125,4.9375,4.9375,270400.0],["1998-06-12",4.9375,5.0,4.8125,4.9688,246400.0],["1998-06-15",4.9375,5.0625,4.8594,4.9062,258400.0],["1998-06-16",5.0312,5.0938,4.9688,5.0625,294000.0],["1998-06-17",5.0625,5.1562,4.9688,5.0625,607200.0],["1998-06-18",5.0312,5.3906,4.9844,5.3672,310400.0],["1998-06-19",5.3125,5.4844,5.3125,5.3906,277200.0],["1998-06-22",5.4219,5.5312,5.4062,5.4219,183600.0],["1998-06-23",5.4688,5.5,5.3125,5.375,382800.0],["1998-06-24",5.4375,5.5,5.0625,5.0625,247200.0],["1998-06-25",5.1875,5.1875,5.0,5.125,130000.0],["1998-06-26",5.1719,5.1875,5.0312,5.125,72800.0],["1998-06-29",5.2188,5.25,4.875,4.875,286000.0],["1998-06-30",4.9375,5.0938,4.8125,4.8125,364400.0],["1998-07-01",4.9062,4.9062,4.625,4.8594,277600.0],["1998-07-02",4.9375,4.9375,4.7812,4.8125,73600.0],["1998-07-06",4.7656,4.7969,4.6406,4.7656,108000.0],["1998-07-07",4.875,4.875,4.6562,4.6875,249200.0],["1998-07-08",4.5938,4.75,4.5938,4.6875,69200.0],["1998-07-09",4.5312,4.8906,4.5312,4.8906,126800.0],["1998-07-10",4.8906,4.8906,4.7812,4.8594,95600.0],["1998-07-13",4.75,4.875,4.625,4.6562,188400.0],["1998-07-14",4.7188,4.875,4.625,4.8125,107600.0],["1998-07-15",4.9375,5.0469,4.875,5.0,119600.0],["1998-07-16",5.0469,5.0469,4.9688,5.0,140800.0],["1998-07-17",5.0,5.0,4.9062,4.9219,76400.0],["1998-07-20",4.9688,5.0312,4.75,5.0312,198800.0],["1998-07-21",5.0,5.0938,4.9062,5.0781,217200.0],["1998-07-22",5.125,5.25,4.7031,4.7812,418800.0],["1998-07-23",4.875,4.8906,4.75,4.7812,233200.0],["1998-07-24",4.7812,5.0,4.7812,5.0,30400.0],["1998-07-27",4.9219,5.0,4.875,4.9688,52400.0],["1998-07-28",4.8906,4.9844,4.4219,4.4219,168000.0],["1998-07-29",4.5625,4.5625,3.9375,4.1875,326800.0],["1998-07-30",4.3125,4.5,4.3125,4.3125,210000.0],["1998-07-31",4.25,4.5,4.25,4.2656,27200.0],["1998-08-03",4.25,4.4375,4.1562,4.3438,145600.0],["1998-08-04",4.3438,4.375,4.0938,4.0938,120000.0],["1998-08-05",4.125,4.1875,3.7812,3.9375,292000.0],["1998-08-06",3.9062,3.9062,3.6562,3.75,273200.0],["1998-08-07",3.7812,3.9531,3.7188,3.9531,417200.0],["1998-08-10",4.0625,4.1875,3.9844,4.125,102400.0],["1998-08-11",4.0625,4.0625,3.7812,3.8438,153200.0],["1998-08-12",3.8125,4.1875,3.8125,4.125,114000.0],["1998-08-13",4.1875,4.1875,4.0,4.0781,126400.0],["1998-08-14",4.25,4.25,3.75,3.8125,233600.0],["1998-08-17",3.9062,3.9062,3.7656,3.8438,292000.0],["1998-08-18",3.9375,4.0,3.875,4.0,161600.0],["1998-08-19",4.0625,4.0625,3.9375,4.0,138400.0],["1998-08-20",3.9062,4.0,3.9062,3.9062,22000.0],["1998-08-21",4.0,4.0,3.7812,3.8125,97600.0],["1998-08-24",3.7812,3.7812,3.4062,3.5,305200.0],["1998-08-25",3.625,3.625,3.2812,3.3438,237200.0],["1998-08-26",3.2656,3.3125,3.1562,3.25,329200.0],["1998-08-27",3.2812,3.2812,2.8594,3.0625,669200.0],["1998-08-28",3.25,3.3125,3.0,3.1562,210800.0],["1998-08-31",3.4688,3.4688,2.9062,2.9062,551600.0],["1998-09-01",2.9688,3.0,2.875,2.9688,451600.0],["1998-09-02",3.0938,3.5312,3.0,3.4688,344400.0],["1998-09-03",3.4375,3.9688,3.375,3.8125,410800.0],["1998-09-04",3.9688,4.1875,3.875,4.0,572800.0],["1998-09-08",4.0625,4.25,3.9219,4.1875,390400.0],["1998-09-09",4.0,4.0938,3.7812,3.9062,182000.0],["1998-09-10",3.75,3.7812,3.625,3.75,120800.0],["1998-09-11",3.7188,4.125,3.7188,3.9062,202000.0],["1998-09-14",4.0625,4.0625,3.9375,3.9844,63200.0],["1998-09-15",4.0,4.0625,4.0,4.0,128400.0],["1998-09-16",4.0469,4.0469,3.9062,3.9062,68000.0],["1998-09-17",3.6562,3.8281,3.5938,3.8281,270000.0],["1998-09-18",3.8125,4.0156,3.625,4.0156,118800.0],["1998-09-21",3.875,4.125,3.75,4.125,149600.0],["1998-09-22",4.0469,4.125,3.9688,4.0,62000.0],["1998-09-23",4.125,4.125,4.0,4.0938,72400.0],["1998-09-24",4.125,4.125,4.0,4.0,45600.0],["1998-09-25",4.0469,4.0469,3.6562,3.75,109200.0],["1998-09-28",3.6875,3.9844,3.6875,3.8438,78000.0],["1998-09-29",3.9062,3.9219,3.6875,3.6875,29200.0],["1998-09-30",3.8438,3.8438,3.7188,3.7344,127600.0],["1998-10-01",3.7188,3.7188,3.6562,3.7031,30000.0],["1998-10-02",3.5938,3.6875,3.375,3.625,130000.0],["1998-10-05",3.5156,3.6094,3.0938,3.4219,245600.0],["1998-10-06",3.625,3.6875,3.375,3.5625,189200.0],["1998-10-07",3.5625,3.6875,3.1562,3.1875,214400.0],["1998-10-08",3.0625,3.25,2.875,3.125,369200.0],["1998-10-09",3.125,3.3125,2.8438,3.2422,267600.0],["1998-10-12",3.25,3.5938,3.25,3.5781,912000.0],["1998-10-13",3.5312,3.5938,3.4062,3.5,76400.0],["1998-10-14",3.4688,3.5938,3.4297,3.5,50400.0],["1998-10-15",3.5156,3.6875,3.4844,3.625,184800.0],["1998-10-16",3.75,3.8125,3.6094,3.75,163200.0],["1998-10-19",3.625,4.3125,3.625,4.2188,300800.0],["1998-10-20",4.2031,4.4375,4.2031,4.3438,294800.0],["1998-10-21",4.25,4.3125,4.1875,4.2188,435600.0],["1998-10-22",4.25,4.25,4.1875,4.1875,631600.0],["1998-10-23",4.2344,4.375,4.2344,4.375,86400.0],["1998-10-26",4.3281,4.6875,4.3281,4.6875,274000.0],["1998-10-27",4.75,4.7812,4.4844,4.625,294000.0],["1998-10-28",4.6562,4.6875,3.9375,4.125,1687200.0],["1998-10-29",4.0938,4.25,3.9688,3.9844,779200.0],["1998-10-30",4.0312,4.0312,3.7188,3.8125,165200.0],["1998-11-02",3.875,4.0,3.7656,3.9062,144000.0],["1998-11-03",4.0,4.0,3.9062,4.0,99600.0],["1998-11-04",4.0,4.0,3.9062,3.9531,42800.0],["1998-11-05",3.9688,4.1562,3.9062,4.1406,476000.0],["1998-11-06",4.0938,4.2656,4.0938,4.2188,185600.0],["1998-11-09",4.1875,4.2188,3.875,4.125,201600.0],["1998-11-10",4.0938,4.125,4.0156,4.0781,54000.0],["1998-11-11",4.0312,4.0938,3.875,3.9062,97200.0],["1998-11-12",3.8125,3.9062,3.8125,3.875,45600.0],["1998-11-13",3.8125,3.8125,3.6562,3.6562,180800.0],["1998-11-16",3.75,3.8125,3.6875,3.7656,130800.0],["1998-11-17",3.7188,3.8125,3.7188,3.7812,57200.0],["1998-11-18",3.7812,3.8125,3.75,3.75,193200.0],["1998-11-19",3.7188,3.7812,3.7188,3.75,194400.0],["1998-11-20",3.7188,3.7812,3.7188,3.75,372000.0],["1998-11-23",3.7812,3.875,3.75,3.8281,480400.0],["1998-11-24",3.875,3.875,3.75,3.75,133600.0],["1998-11-25",3.8125,3.8125,3.625,3.625,52000.0],["1998-11-27",3.5938,3.6875,3.5625,3.6875,66800.0],["1998-11-30",3.6875,3.75,3.5312,3.5625,651200.0],["1998-12-01",3.625,3.8125,3.5625,3.7188,231600.0],["1998-12-02",3.8125,3.8438,3.6875,3.6875,94800.0],["1998-12-03",3.7812,3.9688,3.625,3.9062,778800.0],["1998-12-04",3.9062,4.625,3.9062,4.4688,827600.0],["1998-12-07",4.4375,4.875,4.4375,4.75,707600.0],["1998-12-08",4.625,4.875,4.5,4.75,226000.0],["1998-12-09",4.75,4.9219,4.5625,4.875,770400.0],["1998-12-10",4.875,5.0625,4.6875,5.0,835600.0],["1998-12-11",4.9062,5.0312,4.8125,4.875,347200.0],["1998-12-14",4.7656,4.9375,4.7188,4.75,208000.0],["1998-12-15",4.7656,4.8125,4.75,4.8125,187600.0],["1998-12-16",4.8438,4.8438,4.6562,4.7812,325600.0],["1998-12-17",4.6562,4.7656,4.4375,4.4375,166400.0],["1998-12-18",4.4688,4.6562,4.4375,4.625,314000.0],["1998-12-21",4.7188,4.75,4.5625,4.6875,347200.0],["1998-12-22",4.7188,4.7188,4.6406,4.6875,840000.0],["1998-12-23",4.75,4.7969,4.6875,4.75,676800.0],["1998-12-24",4.7812,4.7812,4.7188,4.75,186800.0],["1998-12-28",4.7188,4.8438,4.7188,4.7812,410800.0],["1998-12-29",4.8125,4.875,4.75,4.8125,279600.0],["1998-12-30",4.7812,5.0625,4.7812,4.9688,325200.0],["1998-12-31",4.9375,5.3125,4.9375,5.25,520800.0],["1999-01-04",5.3125,5.7188,5.1875,5.5,977600.0],["1999-01-05",5.5469,5.7812,5.4688,5.75,1439600.0],["1999-01-06",5.9062,6.2188,5.8203,5.9375,1407200.0],["1999-01-07",6.1875,6.1875,5.75,6.0,471600.0],["1999-01-08",6.0,6.0625,5.75,5.7812,536400.0],["1999-01-11",5.7812,5.8594,4.9375,5.2188,419200.0],["1999-01-12",5.1875,5.5312,5.0,5.2031,258000.0],["1999-01-13",4.75,5.1875,4.5938,5.0,436000.0],["1999-01-14",5.0625,5.0625,4.8125,4.9375,269600.0],["1999-01-15",4.8125,4.9375,4.6875,4.9375,211600.0],["1999-01-19",4.9688,5.0312,4.875,4.9375,236400.0],["1999-01-20",5.0,5.375,5.0,5.375,496000.0],["1999-01-21",5.4688,5.5,5.3125,5.3125,407200.0],["1999-01-22",5.3125,5.4062,5.0938,5.2188,190000.0],["1999-01-25",5.0938,5.25,4.9688,5.0938,289600.0],["1999-01-26",5.0938,5.375,5.0938,5.2969,334800.0],["1999-01-27",5.25,5.25,5.125,5.1562,129200.0],["1999-01-28",5.25,5.3906,5.1875,5.2812,211200.0],["1999-01-29",5.1875,5.3125,5.1562,5.2812,303600.0],["1999-02-01",5.3594,5.375,5.1562,5.1875,151600.0],["1999-02-02",5.1562,5.2344,4.875,5.0156,84400.0],["1999-02-03",5.0,5.125,4.75,4.875,250000.0],["1999-02-04",4.875,4.9062,4.7344,4.875,106000.0],["1999-02-05",4.8125,4.875,4.7188,4.7812,119200.0],["1999-02-08",4.8125,4.8438,4.7031,4.8125,95600.0],["1999-02-09",4.875,4.875,4.6875,4.7188,260000.0],["1999-02-10",4.6562,4.7188,4.5,4.5938,166800.0],["1999-02-11",4.5,4.7812,4.5,4.625,166800.0],["1999-02-12",4.5156,4.6562,4.5156,4.5625,124800.0],["1999-02-16",4.5625,4.5625,4.25,4.375,444000.0],["1999-02-17",4.2812,4.5,4.0625,4.2812,622400.0],["1999-02-18",4.2812,4.2812,4.1875,4.2344,128400.0],["1999-02-19",4.2812,4.3438,4.2031,4.2188,558400.0],["1999-02-22",4.3438,4.3438,4.1562,4.1875,244400.0],["1999-02-23",4.25,4.25,4.1875,4.25,185600.0],["1999-02-24",4.2188,4.5625,4.2188,4.2344,340800.0],["1999-02-25",4.2188,4.3125,4.1875,4.1875,129600.0],["1999-02-26",4.1875,4.25,3.9844,4.125,332400.0],["1999-03-01",4.0,4.2188,4.0,4.1875,218400.0],["1999-03-02",4.0625,4.25,4.0625,4.125,39600.0],["1999-03-03",4.2188,4.2188,3.9844,4.0312,193200.0],["1999-03-04",4.125,4.2188,4.0312,4.0625,68000.0],["1999-03-05",4.125,4.125,4.0938,4.125,324800.0],["1999-03-08",4.0938,4.375,4.0938,4.2656,246000.0],["1999-03-09",4.25,4.3438,4.2188,4.2734,100400.0],["1999-03-10",4.2969,4.2969,4.1719,4.1719,115600.0],["1999-03-11",4.25,4.25,4.125,4.1719,218800.0],["1999-03-12",4.0938,4.125,4.0,4.0,168000.0],["1999-03-15",4.125,4.125,4.0312,4.0312,187600.0],["1999-03-16",4.0312,4.0469,3.8125,3.8125,121200.0],["1999-03-17",4.0312,4.0312,3.5938,3.5938,236000.0],["1999-03-18",3.5625,3.75,3.5625,3.5938,330000.0],["1999-03-19",3.6094,3.6094,3.4062,3.4609,190400.0],["1999-03-22",3.4375,3.5,3.3438,3.4062,430400.0],["1999-03-23",3.4531,3.4531,3.1562,3.2656,351200.0],["1999-03-24",3.2812,3.3438,3.25,3.2656,114800.0],["1999-03-25",3.375,3.5,3.2656,3.5,284000.0],["1999-03-26",3.5,3.8125,3.4375,3.7188,134000.0],["1999-03-29",3.6875,4.125,3.6875,3.9062,101200.0],["1999-03-30",4.0312,4.0312,3.75,3.75,104800.0],["1999-03-31",3.7188,3.75,3.375,3.4531,218400.0],["1999-04-01",3.4062,3.625,3.0,3.2812,403600.0],["1999-04-05",3.4375,3.6875,3.25,3.4844,150000.0],["1999-04-06",3.5156,3.7656,3.4375,3.6875,260000.0],["1999-04-07",3.7344,3.75,3.4375,3.4688,213200.0],["1999-04-08",3.5,3.5938,3.3125,3.375,98000.0],["1999-04-09",3.4688,3.6562,3.375,3.5625,184000.0],["1999-04-12",3.375,3.5781,3.375,3.5469,89200.0],["1999-04-13",3.5312,3.625,3.5312,3.6094,146800.0],["1999-04-14",3.625,4.4688,3.5625,4.3438,1274800.0],["1999-04-15",4.4375,4.5312,4.2031,4.4219,446400.0],["1999-04-16",4.2969,4.5312,4.25,4.3125,89600.0],["1999-04-19",4.25,4.25,3.7812,3.9844,160800.0],["1999-04-20",4.0625,4.0625,3.75,3.9688,248000.0],["1999-04-21",4.0,4.875,4.0,4.7188,756000.0],["1999-04-22",4.75,4.875,4.5,4.5625,236800.0],["1999-04-23",4.5,4.625,4.5,4.625,30000.0],["1999-04-26",4.6875,4.7812,4.5625,4.6562,177200.0],["1999-04-27",4.7812,4.7812,4.5,4.5938,148400.0],["1999-04-28",4.5625,4.7188,4.5,4.6562,104800.0],["1999-04-29",4.7031,4.7031,4.4375,4.5,126000.0],["1999-04-30",4.625,4.75,4.25,4.7188,263200.0],["1999-05-03",4.7188,4.7188,4.5,4.6875,161600.0],["1999-05-04",4.7188,4.7188,4.4375,4.4375,162800.0],["1999-05-05",4.5,4.5938,4.4062,4.4844,190000.0],["1999-05-06",4.4531,4.7031,4.4531,4.6562,146800.0],["1999-05-07",4.6719,4.6719,4.5,4.5938,74000.0],["1999-05-10",4.5938,4.625,4.5,4.5156,67200.0],["1999-05-11",4.5,4.625,4.4688,4.5,119200.0],["1999-05-12",4.5,5.0938,4.375,4.9062,559600.0],["1999-05-13",4.9688,5.1875,4.9062,5.0,466800.0],["1999-05-14",5.0,5.0,4.8438,4.8438,202800.0],["1999-05-17",4.875,5.0,4.8125,4.8438,41200.0],["1999-05-18",5.0312,5.0625,4.875,4.9688,199600.0],["1999-05-19",5.0156,5.125,4.875,5.0781,89600.0],["1999-05-20",5.25,5.5,5.1719,5.2812,316400.0],["1999-05-21",5.1562,5.4688,4.9688,5.4688,246000.0],["1999-05-24",5.4375,5.4375,4.9062,4.9219,207600.0],["1999-05-25",4.9375,4.9375,4.8125,4.875,181600.0],["1999-05-26",4.8438,4.9375,4.6875,4.875,511200.0],["1999-05-27",4.9062,5.0938,4.625,4.6719,314800.0],["1999-05-28",4.8125,4.9375,4.625,4.9375,206000.0],["1999-06-01",4.875,5.0312,4.875,5.0312,38400.0],["1999-06-02",4.9688,4.9688,4.5625,4.7812,146800.0],["1999-06-03",4.6875,5.0625,4.6875,4.9375,134000.0],["1999-06-04",5.0,5.0,4.875,4.9688,102400.0],["1999-06-07",4.9141,5.0312,4.6875,5.0,80800.0],["1999-06-08",4.9688,5.0,4.8125,4.875,138400.0],["1999-06-09",4.8438,4.9531,4.8438,4.9375,121600.0],["1999-06-10",4.9688,4.9688,4.6875,4.6875,328000.0],["1999-06-11",4.8125,4.875,4.6875,4.7812,93600.0],["1999-06-14",4.875,5.125,4.7812,4.875,316400.0],["1999-06-15",4.9688,4.9688,4.8125,4.8125,69600.0],["1999-06-16",4.8281,4.9844,4.7969,4.9375,101600.0],["1999-06-17",4.9844,5.7031,4.9844,5.5938,824400.0],["1999-06-18",5.5156,5.5312,5.3906,5.4062,426000.0],["1999-06-21",5.4688,5.5,4.6875,4.875,1293200.0],["1999-06-22",4.9062,5.5,4.8438,5.0,1172800.0],["1999-06-23",5.0625,5.5,4.9375,5.4844,319200.0],["1999-06-24",5.5,5.7188,5.375,5.4062,618000.0],["1999-06-25",5.6875,5.7344,5.375,5.4844,364400.0],["1999-06-28",5.5,6.0938,5.5,5.7812,664000.0],["1999-06-29",5.8281,5.8594,5.75,5.7812,258800.0],["1999-06-30",5.6562,6.0625,5.6562,5.9844,471200.0],["1999-07-01",5.9375,6.2188,5.9375,6.0938,528400.0],["1999-07-02",6.0938,6.0938,5.9375,5.9688,339200.0],["1999-07-06",6.0312,6.5,6.0,6.4219,715600.0],["1999-07-07",6.5,6.5,6.1406,6.1875,595200.0],["1999-07-08",6.1875,6.4062,6.0938,6.2812,220800.0],["1999-07-09",6.125,6.3438,5.5,5.875,2376400.0],["1999-07-12",5.7812,5.8672,5.625,5.7344,142800.0],["1999-07-13",5.625,5.7344,5.3125,5.5625,232800.0],["1999-07-14",5.5,6.4375,5.5,6.3438,1093600.0],["1999-07-15",6.4062,7.3438,6.3594,7.125,1938000.0],["1999-07-16",7.0469,7.1875,6.9062,6.9688,834000.0],["1999-07-19",7.1562,9.4062,7.125,8.9844,5546400.0],["1999-07-20",8.4531,8.7031,8.0312,8.5,2826000.0],["1999-07-21",8.5312,9.0,8.5,8.9844,1381600.0],["1999-07-22",8.9062,8.9062,8.3281,8.5781,1229600.0],["1999-07-23",8.5625,8.5625,8.3125,8.4375,609600.0],["1999-07-26",8.375,8.5312,7.5469,7.8438,603600.0],["1999-07-27",7.75,8.0625,7.75,7.875,484400.0],["1999-07-28",7.9375,8.0,7.75,7.9844,459600.0],["1999-07-29",7.875,8.7812,7.75,8.0938,881600.0],["1999-07-30",8.25,8.5625,8.0312,8.0469,663200.0],["1999-08-02",8.1094,8.1094,7.6719,7.6875,315200.0],["1999-08-03",7.8125,7.9375,7.0312,7.0625,997200.0],["1999-08-04",7.0,7.8438,7.0,7.8438,1187600.0],["1999-08-05",8.25,8.75,8.1094,8.375,2658800.0],["1999-08-06",8.125,8.4375,8.0,8.2031,632000.0],["1999-08-09",8.4062,8.5625,8.1562,8.4375,626000.0],["1999-08-10",7.9609,8.5,7.9609,8.5,885600.0],["1999-08-11",8.5469,9.0156,8.5469,8.9688,1025200.0],["1999-08-12",9.1094,9.1094,8.0938,8.625,554800.0],["1999-08-13",8.6875,8.7344,8.5312,8.6875,308000.0],["1999-08-16",8.6875,8.9688,8.5938,8.9062,496400.0],["1999-08-17",8.8438,8.9688,8.4375,8.7812,850000.0],["1999-08-18",8.4766,8.9375,8.4688,8.75,201200.0],["1999-08-19",8.9062,8.9062,8.5469,8.625,608000.0],["1999-08-20",8.625,8.6875,8.4688,8.5,332800.0],["1999-08-23",8.5312,8.75,8.5,8.7344,604400.0],["1999-08-24",8.6875,8.8125,8.5625,8.8125,409600.0],["1999-08-25",8.8125,9.9688,8.7969,9.5781,1976400.0],["1999-08-26",9.7031,10.1875,9.625,9.7969,1347200.0],["1999-08-27",9.6094,9.7812,9.5938,9.6562,861600.0],["1999-08-30",9.5938,9.6875,9.0312,9.125,698400.0],["1999-08-31",9.0625,9.1875,8.9062,9.0156,458000.0],["1999-09-01",9.2344,9.2812,9.0,9.0625,224400.0],["1999-09-02",9.125,9.125,8.7969,8.9062,184800.0],["1999-09-03",8.8984,9.0312,8.7344,9.0312,294400.0],["1999-09-07",8.9062,9.7031,8.9062,9.5469,1038800.0],["1999-09-08",9.5234,9.6719,9.1562,9.1875,378400.0],["1999-09-09",9.3594,9.3594,8.375,8.5,384000.0],["1999-09-10",7.9297,8.5938,7.875,8.375,424800.0],["1999-09-13",8.3125,8.5312,8.3125,8.4844,192800.0],["1999-09-14",8.5312,9.0312,8.5,8.625,690000.0],["1999-09-15",8.7031,8.9062,8.0,8.0,561600.0],["1999-09-16",7.5938,8.3125,6.9531,7.6406,3108800.0],["1999-09-17",8.0,8.0,7.4219,7.875,888000.0],["1999-09-20",7.9062,8.0625,7.75,8.0156,108400.0],["1999-09-21",7.25,7.625,7.0312,7.4688,1030000.0],["1999-09-22",7.625,7.75,7.375,7.5,163600.0],["1999-09-23",7.4062,7.5312,7.3125,7.3438,320000.0],["1999-09-24",7.2812,7.3438,7.0,7.0,206400.0],["1999-09-27",6.9453,7.125,6.6562,6.8438,576000.0],["1999-09-28",6.75,6.9844,6.25,6.375,726000.0],["1999-09-29",6.5,6.5938,6.375,6.5,393600.0],["1999-09-30",6.5312,7.2812,6.4688,6.9375,471600.0],["1999-10-01",6.875,7.0312,6.8438,6.8906,178000.0],["1999-10-04",6.9219,7.2188,6.8828,7.0625,611200.0],["1999-10-05",7.0156,7.2812,6.9688,6.9688,255600.0],["1999-10-06",7.0312,7.625,7.0312,7.5,428800.0],["1999-10-07",7.5625,8.0312,7.5547,7.7812,584800.0],["1999-10-08",7.7969,7.9531,7.6406,7.9531,342400.0],["1999-10-11",7.9531,8.0938,7.7656,8.0312,358800.0],["1999-10-12",8.0781,9.25,8.0,8.5625,2831600.0],["1999-10-13",8.375,8.5312,8.2656,8.4688,622800.0],["1999-10-14",8.75,8.75,8.375,8.625,390000.0],["1999-10-15",8.2812,8.5,8.0781,8.4844,768800.0],["1999-10-18",8.4688,8.5312,8.1562,8.4844,694800.0],["1999-10-19",8.4062,8.4531,8.25,8.4062,718800.0],["1999-10-20",8.4688,8.4688,7.875,7.9688,488400.0],["1999-10-21",7.875,8.6719,7.875,8.5,1091600.0],["1999-10-22",8.9062,9.7969,8.7812,9.4375,5439600.0],["1999-10-25",9.4219,9.6875,9.25,9.5,1375600.0],["1999-10-26",9.5312,9.5312,9.2188,9.2188,1570000.0],["1999-10-27",9.2344,9.8125,9.2188,9.4531,1092400.0],["1999-10-28",9.4844,10.4375,9.4844,10.0625,1168800.0],["1999-10-29",10.2812,10.7812,10.2188,10.5,3372000.0],["1999-11-01",10.5,11.9219,10.375,11.7812,1747200.0],["1999-11-02",11.6562,13.0938,11.6562,12.5156,4144000.0],["1999-11-03",12.8672,13.5,12.8594,13.4062,2889600.0],["1999-11-04",13.4844,13.75,12.5,12.75,1627200.0],["1999-11-05",12.9062,13.0625,12.6562,13.0,828800.0],["1999-11-08",13.0625,13.6562,12.9688,13.4375,420000.0],["1999-11-09",13.5625,15.25,13.5,14.75,1744400.0],["1999-11-10",14.875,17.6562,14.5312,16.9375,4473200.0],["1999-11-11",16.0,17.5,15.9062,16.375,1842400.0],["1999-11-12",16.4375,16.4375,14.5,14.9375,2099600.0],["1999-11-15",15.3438,15.8438,14.7188,15.1875,936800.0],["1999-11-16",15.5625,15.8125,14.8906,14.9844,1016400.0],["1999-11-17",15.1016,15.1562,14.5,14.6562,710800.0],["1999-11-18",14.5938,15.1406,14.5625,14.8125,725600.0],["1999-11-19",14.8125,14.8125,14.625,14.6562,657200.0],["1999-11-22",14.6875,15.1875,13.2812,13.5312,1315200.0],["1999-11-23",13.375,13.375,12.0,12.375,1552000.0],["1999-11-24",12.25,15.0312,12.25,14.75,1396800.0],["1999-11-26",14.625,16.0,14.4688,15.375,399200.0],["1999-11-29",15.2031,15.9375,15.0,15.9219,585200.0],["1999-11-30",15.7969,16.5625,15.5625,16.25,622800.0],["1999-12-01",16.1562,16.4375,15.5,15.8125,1010800.0],["1999-12-02",15.4688,17.5,15.2812,16.875,700000.0],["1999-12-03",17.0625,17.6875,17.0,17.6562,872800.0],["1999-12-06",17.5938,17.6875,16.7188,17.1719,293200.0],["1999-12-07",17.1875,18.5625,17.125,18.25,458800.0],["1999-12-08",18.0156,19.0938,17.6875,18.875,481600.0],["1999-12-09",20.0,20.1562,17.9375,18.4375,1862400.0],["1999-12-10",19.1094,19.7812,18.8125,19.25,832400.0],["1999-12-13",19.8438,19.875,18.9062,19.25,582800.0],["1999-12-14",19.0,19.2812,18.4062,18.5,498800.0],["1999-12-15",17.5938,17.9688,17.3125,17.5781,850800.0],["1999-12-16",17.6094,19.418,17.5781,18.9062,708000.0],["1999-12-17",19.25,20.9688,19.25,19.8125,1098000.0],["1999-12-20",19.5625,20.5,19.0625,19.3438,605600.0],["1999-12-21",19.4062,21.0,19.3906,19.625,327200.0],["1999-12-22",19.875,20.25,19.25,20.0938,259600.0],["1999-12-23",20.1875,20.7188,19.75,20.2188,222800.0],["1999-12-27",21.375,21.4688,19.25,19.25,718000.0],["1999-12-28",19.5938,20.625,19.0938,20.375,276000.0],["1999-12-29",20.0938,21.7969,19.5,21.7188,523600.0],["1999-12-30",22.0,22.5,20.25,20.25,423400.0],["1999-12-31",20.625,21.625,20.2812,21.0,232200.0],["2000-01-03",22.2188,22.375,20.125,20.75,747800.0],["2000-01-04",20.125,20.875,19.75,20.3125,2057800.0],["2000-01-05",19.5,20.5,19.5,20.0,627200.0],["2000-01-06",19.5,20.0,18.625,18.625,633000.0],["2000-01-07",18.75,19.3125,18.5,19.0,622400.0],["2000-01-10",19.125,20.0,18.75,19.2812,795000.0],["2000-01-11",19.2812,19.625,18.875,18.9375,357000.0],["2000-01-12",19.6875,22.5625,19.0625,21.9375,2042800.0],["2000-01-13",23.0,27.9375,22.5,26.25,2178600.0],["2000-01-14",26.375,27.0312,25.125,26.5312,929600.0],["2000-01-18",26.875,30.6562,26.4062,30.0,804400.0],["2000-01-19",33.25,38.25,31.125,38.0,3878400.0],["2000-01-20",38.75,38.75,35.375,35.7812,2020000.0],["2000-01-21",36.0,37.0,34.3125,34.4375,1200600.0],["2000-01-24",35.5625,36.0625,34.5,35.0,1442600.0],["2000-01-25",36.0,36.0,31.5,33.1875,1217800.0],["2000-01-26",33.6875,33.75,31.3438,31.5312,581000.0],["2000-01-27",34.0,41.5,34.0,39.0,3514800.0],["2000-01-28",37.75,40.0625,34.9688,35.375,1209600.0],["2000-01-31",35.25,36.9688,34.5,35.1875,940200.0],["2000-02-01",35.875,37.0,33.0,36.8125,808200.0],["2000-02-02",37.0,39.8438,36.75,38.6406,878600.0],["2000-02-03",39.5,45.0,39.2188,44.8672,1701800.0],["2000-02-04",46.25,47.3438,43.375,44.75,1157000.0],["2000-02-07",44.9375,45.625,43.75,44.875,704200.0],["2000-02-08",45.4688,49.375,45.0,49.125,1510000.0],["2000-02-09",49.5625,49.5625,45.75,47.75,1069800.0],["2000-02-10",47.1875,49.875,46.0625,48.9375,1119000.0],["2000-02-11",49.0,49.125,45.875,46.75,699400.0],["2000-02-14",46.6875,46.75,45.0,45.5,758400.0],["2000-02-15",45.0625,45.5,40.8125,42.375,1227200.0],["2000-02-16",42.9375,46.5,42.4688,44.0625,1076800.0],["2000-02-17",46.5,47.2188,44.0625,45.125,728600.0],["2000-02-18",47.1562,47.1562,44.25,46.0625,1106400.0],["2000-02-22",46.0,46.25,44.875,44.875,829200.0],["2000-02-23",45.25,45.25,40.5,41.6562,954200.0],["2000-02-24",41.6562,43.0,40.125,40.4688,987000.0],["2000-02-25",42.0,42.0,38.375,38.75,1008400.0],["2000-02-28",38.5,39.625,36.0,36.5,1837200.0],["2000-02-29",36.625,38.5625,36.5625,37.0625,1054800.0],["2000-03-01",37.7188,45.2188,37.375,43.8125,1712200.0],["2000-03-02",44.0312,45.5,41.0,45.2188,919200.0],["2000-03-03",47.4375,47.9688,45.375,45.6562,1181000.0],["2000-03-06",45.5,45.9375,43.0625,43.4375,983400.0],["2000-03-07",44.1875,45.0,40.75,40.875,473800.0],["2000-03-08",42.4688,42.8438,38.5625,40.0625,613600.0],["2000-03-09",42.75,43.0,40.375,41.0,1157200.0],["2000-03-10",41.1562,42.5,40.75,41.25,976400.0],["2000-03-13",40.0,45.4375,39.25,42.5938,730600.0],["2000-03-14",45.3125,45.3125,42.0625,42.0625,844800.0],["2000-03-15",43.1562,44.1562,37.0,37.3906,1126000.0],["2000-03-16",38.5,41.6562,33.0,41.5625,1682600.0],["2000-03-17",40.3125,41.5,38.1875,40.0,745800.0],["2000-03-20",40.5,40.9688,36.5,36.5,820200.0],["2000-03-21",36.5,37.0,33.5625,37.0,724200.0],["2000-03-22",39.0,39.0,36.4375,37.6875,501000.0],["2000-03-23",37.9375,38.0,35.1875,35.5,672400.0],["2000-03-24",36.375,38.0,35.5,36.6875,514800.0],["2000-03-27",38.25,39.375,37.625,38.0,486400.0],["2000-03-28",38.375,39.5,37.0,38.4688,774600.0],["2000-03-29",39.0,39.75,33.375,34.75,1325600.0],["2000-03-30",34.7812,35.0,33.25,34.25,604000.0],["2000-03-31",36.125,37.5,34.0625,34.375,876000.0],["2000-04-03",35.5,35.5,31.1875,31.75,546800.0],["2000-04-04",32.1875,35.0,21.9375,35.0,1830000.0],["2000-04-05",31.25,34.5,30.0,32.75,729400.0],["2000-04-06",34.0,37.375,32.75,34.5,641400.0],["2000-04-07",35.5,37.4375,34.8125,36.5,421800.0],["2000-04-10",37.3438,37.375,30.125,31.6562,723600.0],["2000-04-11",31.5625,31.6562,26.75,27.3047,1846800.0],["2000-04-12",26.4375,29.0,23.8125,23.8125,1427000.0],["2000-04-13",25.4375,27.875,24.5625,26.4375,1668600.0],["2000-04-14",24.875,26.6875,22.5625,23.75,1622600.0],["2000-04-17",20.125,24.0,19.25,23.5938,1891600.0],["2000-04-18",24.25,28.6875,23.75,28.25,1042000.0],["2000-04-19",28.875,30.0,25.5,28.0,646200.0],["2000-04-20",27.875,28.5,26.3125,27.4375,298200.0],["2000-04-24",25.75,27.5,22.5,27.4375,363000.0],["2000-04-25",29.25,29.625,27.125,29.375,335400.0],["2000-04-26",30.7188,31.25,29.4375,31.1562,855800.0],["2000-04-27",29.625,36.4375,29.0,36.2812,1732800.0],["2000-04-28",36.5,40.5,36.375,38.7188,1329200.0],["2000-05-01",40.0,40.9375,39.0,40.5625,1729600.0],["2000-05-02",40.1953,40.25,34.625,35.0,622800.0],["2000-05-03",36.5,37.5,34.75,35.875,1100400.0],["2000-05-04",36.5938,37.5,35.5,35.9453,441000.0],["2000-05-05",36.5625,38.75,35.9375,38.125,335400.0],["2000-05-08",37.6875,38.3438,34.5,35.5,326000.0],["2000-05-09",37.0,37.0,32.5625,34.0,810600.0],["2000-05-10",32.75,33.125,30.5,30.7812,778400.0],["2000-05-11",31.8125,34.0,31.5,32.9375,791600.0],["2000-05-12",34.0,35.25,33.5625,34.3125,629800.0],["2000-05-15",32.9688,35.0625,31.2969,34.3125,506000.0],["2000-05-16",35.5,35.6875,32.5625,35.0625,484000.0],["2000-05-17",34.3125,34.75,33.0,34.1562,278400.0],["2000-05-18",34.7188,34.9375,31.5938,31.6172,374400.0],["2000-05-19",31.5,33.125,31.0,31.75,326400.0],["2000-05-22",31.625,33.5,28.75,33.375,768400.0],["2000-05-23",33.375,34.5,31.0,31.0,1140600.0],["2000-05-24",31.5,31.9375,25.5,29.5,998600.0],["2000-05-25",30.25,31.25,27.25,27.25,994000.0],["2000-05-26",27.875,30.0,27.375,29.1562,1285600.0],["2000-05-30",30.3125,33.5,28.4375,33.0,1908800.0],["2000-05-31",32.8125,35.5,32.5,35.4688,1729800.0],["2000-06-01",36.5,39.125,36.5,37.7188,1300800.0],["2000-06-02",38.625,41.75,38.625,40.875,1318400.0],["2000-06-05",40.9375,43.9375,39.875,43.375,1026800.0],["2000-06-06",44.3125,46.875,43.5,43.625,2016800.0],["2000-06-07",43.5938,43.625,41.4375,41.8125,716600.0],["2000-06-08",43.5,45.125,43.0,44.25,1062600.0],["2000-06-09",45.375,47.4375,42.375,43.0,1208800.0],["2000-06-12",45.5625,45.5625,40.0,40.9062,1183000.0],["2000-06-13",38.7188,42.1875,36.5625,42.0,1348000.0],["2000-06-14",42.4375,43.2188,39.5,39.7734,550400.0],["2000-06-15",40.9062,42.1875,39.0,41.5,488600.0],["2000-06-16",42.6562,42.6875,40.5625,41.3438,411800.0],["2000-06-19",41.9375,41.9688,39.5,39.5,818000.0],["2000-06-20",40.0,45.625,40.0,41.5312,2006800.0],["2000-06-21",42.5,43.5,41.4375,42.5,759600.0],["2000-06-22",43.25,43.3125,40.0,40.1875,1063800.0],["2000-06-23",41.0,41.0625,38.0,39.25,899200.0],["2000-06-26",39.8438,40.875,38.0,39.625,1505400.0],["2000-06-27",40.7188,41.0,38.0,39.9375,926400.0],["2000-06-28",40.3438,40.5,37.0,37.6562,744200.0],["2000-06-29",37.4688,37.5625,33.8125,33.9141,2212200.0],["2000-06-30",34.2188,35.0,32.2812,34.625,2969600.0],["2000-07-03",34.9688,35.4375,34.3125,35.3438,522800.0],["2000-07-05",34.4375,34.5625,31.5,31.5859,2029600.0],["2000-07-06",32.375,32.375,30.5312,31.0938,1955600.0],["2000-07-07",31.875,31.875,30.5,30.875,1368600.0],["2000-07-10",31.4844,31.5,28.25,28.6875,2068000.0],["2000-07-11",28.625,29.4375,27.25,28.75,2919200.0],["2000-07-12",29.9688,33.875,29.9062,33.625,2278000.0],["2000-07-13",34.9375,38.9375,32.5625,36.75,2068300.0],["2000-07-14",38.375,39.375,35.0,38.1875,2382800.0],["2000-07-17",38.6875,39.5,35.6875,37.9375,900600.0],["2000-07-18",37.875,37.875,33.25,33.3906,952500.0],["2000-07-19",34.9375,35.4375,33.0625,33.625,841000.0],["2000-07-20",31.0,31.8125,22.875,25.0156,11709300.0],["2000-07-21",26.3125,26.3125,23.25,23.375,3318700.0],["2000-07-24",23.9375,23.9375,20.5625,22.0,3091500.0],["2000-07-25",22.625,27.125,22.5625,27.0,5035600.0],["2000-07-26",26.8125,26.9375,23.0625,23.8125,2889900.0],["2000-07-27",23.6875,24.375,22.5,23.0,2103200.0],["2000-07-28",22.9375,26.3125,21.0625,24.6875,3146300.0],["2000-07-31",25.125,26.25,22.8125,24.9375,1145600.0],["2000-08-01",25.1875,25.25,23.5,23.5,903400.0],["2000-08-02",23.0,24.3125,22.375,22.5,1235900.0],["2000-08-03",20.75,20.75,19.0,20.0,4899000.0],["2000-08-04",22.0,22.25,21.0625,21.625,1128700.0],["2000-08-07",22.0625,23.6875,20.5,23.625,1290700.0],["2000-08-08",26.3125,27.3125,25.25,27.0,3514200.0],["2000-08-09",27.6875,28.625,25.5,27.0,1862000.0],["2000-08-10",26.75,26.8125,24.875,25.0,881900.0],["2000-08-11",25.0312,26.375,23.625,25.8125,610000.0],["2000-08-14",27.2812,28.25,26.5,27.0,1176400.0],["2000-08-15",27.5,28.9375,27.0,28.5,1045900.0],["2000-08-16",29.5625,29.875,27.0625,28.0625,1033000.0],["2000-08-17",27.875,27.875,26.25,26.625,1187400.0],["2000-08-18",27.0625,30.75,27.0,30.0,2696000.0],["2000-08-21",30.75,31.5,30.5,30.8125,1851600.0],["2000-08-22",31.4062,32.1875,30.5625,30.9375,875000.0],["2000-08-23",30.625,32.4375,29.0,31.9375,1289700.0],["2000-08-24",32.875,33.0,31.5625,33.0,1012000.0],["2000-08-25",33.0625,35.875,32.9375,35.375,2304900.0],["2000-08-28",35.9062,37.875,35.875,37.3125,1595400.0],["2000-08-29",37.9688,38.5625,34.5625,35.1875,1697600.0],["2000-08-30",32.2656,34.75,32.125,33.25,1665300.0],["2000-08-31",33.5,34.0,32.5,33.4375,1640600.0],["2000-09-01",34.125,34.25,31.0,32.9375,1643800.0],["2000-09-05",33.0625,33.75,31.875,32.0625,1165100.0],["2000-09-06",32.125,32.25,29.3125,30.0156,1856300.0],["2000-09-07",30.1875,30.9375,29.0625,30.0,1303300.0],["2000-09-08",32.8125,32.875,28.75,28.8125,3344300.0],["2000-09-11",28.9375,28.9375,26.0625,26.25,3247000.0],["2000-09-12",27.0,27.0,24.0,24.375,2517400.0],["2000-09-13",24.0,26.5,23.1875,25.6875,2652200.0],["2000-09-14",27.4375,28.0,25.75,26.125,1630600.0],["2000-09-15",25.2812,25.6875,24.25,24.6094,1710600.0],["2000-09-18",24.8125,24.9375,22.1875,22.3125,1951600.0],["2000-09-19",23.0625,23.625,21.9375,22.6875,3001300.0],["2000-09-20",22.9375,23.625,21.0,22.5,2304000.0],["2000-09-21",22.0625,22.125,21.0,21.0,1721200.0],["2000-09-22",20.125,22.875,19.75,22.6875,2336100.0],["2000-09-25",23.375,24.5,20.625,20.875,1615100.0],["2000-09-26",21.3438,21.4375,18.1875,18.25,4367400.0],["2000-09-27",19.0,19.0,15.5,16.75,8335600.0],["2000-09-28",16.6875,18.6875,16.0625,17.9375,3108600.0],["2000-09-29",17.5,19.4375,17.25,18.0,2594200.0],["2000-10-02",19.5,19.75,17.3125,17.3125,2194800.0],["2000-10-03",17.8125,18.125,15.5,15.875,3551800.0],["2000-10-04",15.75,17.75,15.125,17.75,3348600.0],["2000-10-05",17.3125,17.375,16.625,17.0,1419100.0],["2000-10-06",17.125,17.4375,15.6875,15.875,1297900.0],["2000-10-09",15.9375,17.9375,15.0,17.0938,1589700.0],["2000-10-10",16.9375,17.25,14.5,14.625,2820300.0],["2000-10-11",13.5,14.5,12.875,13.25,3894700.0],["2000-10-12",14.4375,14.9375,13.25,14.25,2256700.0],["2000-10-13",14.0,16.4375,13.8125,16.375,2129600.0],["2000-10-16",16.9375,17.0,15.5,15.625,2162200.0],["2000-10-17",15.7812,16.0,14.125,14.6875,1494900.0],["2000-10-18",13.125,15.5,11.875,13.375,2572100.0],["2000-10-19",15.0625,15.4375,14.3125,14.5625,2944800.0],["2000-10-20",14.875,18.25,14.75,17.625,2273100.0],["2000-10-23",18.0625,19.875,17.625,18.0,2462200.0],["2000-10-24",18.3125,18.375,15.75,15.9375,1629200.0],["2000-10-25",15.0,15.5,13.9375,14.5,1789200.0],["2000-10-26",14.75,14.75,13.1875,14.625,2800800.0],["2000-10-27",13.25,14.375,12.25,12.5,4537600.0],["2000-10-30",12.0625,12.75,11.5,12.0625,2239900.0],["2000-10-31",12.5,14.5,12.25,14.125,2295400.0],["2000-11-01",13.875,14.4375,13.5,13.875,1330800.0],["2000-11-02",14.1875,16.25,14.0625,15.6875,2863800.0],["2000-11-03",16.5,17.3125,15.8594,16.875,3862600.0],["2000-11-06",17.2188,17.75,16.9375,17.3125,2363900.0],["2000-11-07",16.9062,17.25,16.25,16.875,1656100.0],["2000-11-08",16.875,17.0625,14.25,14.8125,1890100.0],["2000-11-09",13.625,14.8125,13.4375,14.75,1322400.0],["2000-11-10",13.75,14.25,13.375,13.75,833600.0],["2000-11-13",12.625,13.0,11.625,12.4375,3073500.0],["2000-11-14",13.5,13.5,12.625,12.875,2131500.0],["2000-11-15",14.125,16.0,13.875,14.75,5194800.0],["2000-11-16",14.25,15.3125,13.9375,14.0,1635800.0],["2000-11-17",14.375,14.875,13.75,14.5,1690800.0],["2000-11-20",13.75,15.0,13.3125,14.875,5063700.0],["2000-11-21",14.75,15.0,13.6875,13.875,1423600.0],["2000-11-22",13.5312,14.125,12.0156,12.9375,1191200.0],["2000-11-24",13.4375,14.1875,13.1875,13.8125,478500.0],["2000-11-27",14.25,14.75,12.875,12.875,1053100.0],["2000-11-28",12.8125,13.8125,11.8125,11.9375,1478200.0],["2000-11-29",12.0625,12.5,11.6875,12.0,1188000.0],["2000-11-30",11.125,11.25,9.5,10.25,1824400.0],["2000-12-01",10.9375,11.5625,10.3125,10.75,1484700.0],["2000-12-04",10.375,11.1875,9.8125,10.3125,1023400.0],["2000-12-05",11.25,13.875,10.625,13.5,2737200.0],["2000-12-06",13.25,14.5,12.75,13.5625,2219300.0],["2000-12-07",12.625,14.125,12.5,13.625,1410800.0],["2000-12-08",14.5625,15.5,14.1875,15.4375,1668700.0],["2000-12-11",15.4375,16.75,14.5,15.8125,1684000.0],["2000-12-12",15.875,16.375,15.125,15.4375,1182900.0],["2000-12-13",15.875,16.5,15.1875,15.5,1172100.0],["2000-12-14",15.2812,15.5625,14.5,14.6875,895100.0],["2000-12-15",14.4375,14.5,12.625,13.875,1409000.0],["2000-12-18",14.0625,14.25,11.9375,12.5,1022100.0],["2000-12-19",12.3125,13.9375,11.75,12.25,1302300.0],["2000-12-20",11.5,11.625,10.5,11.125,2119600.0],["2000-12-21",10.6875,11.125,8.75,10.375,4476000.0],["2000-12-22",10.5625,11.5,10.3125,11.0,1021700.0],["2000-12-26",10.75,11.5,10.5,11.0,768100.0],["2000-12-27",10.6875,11.25,10.5,10.5,1749700.0],["2000-12-28",10.2812,11.3125,10.25,10.875,2184900.0],["2000-12-29",11.0,11.4375,10.375,11.0625,2617600.0],["2001-01-02",10.6875,11.3125,10.125,10.1875,924200.0],["2001-01-03",10.0938,12.1875,9.625,11.8125,1538700.0],["2001-01-04",11.4375,11.75,11.0,11.0,740200.0],["2001-01-05",11.125,11.1875,9.75,10.125,821500.0],["2001-01-08",10.0938,10.125,9.4375,10.0625,705800.0],["2001-01-09",10.1875,10.625,9.625,10.0,854600.0],["2001-01-10",10.0625,11.0,9.9688,10.9375,737100.0],["2001-01-11",10.75,12.5,10.5,11.875,1457700.0],["2001-01-12",11.875,13.6875,11.875,13.1875,2246400.0],["2001-01-16",13.25,13.375,12.5,12.5625,766800.0],["2001-01-17",13.625,14.6875,13.5625,13.75,1929000.0],["2001-01-18",13.9375,15.25,13.1875,14.875,2195800.0],["2001-01-19",15.4375,15.75,14.75,15.0625,1263200.0],["2001-01-22",14.875,15.1875,14.4375,14.8125,693800.0],["2001-01-23",14.9688,15.0625,14.125,14.8125,968400.0],["2001-01-24",15.0938,16.6875,14.875,16.5,1569600.0],["2001-01-25",16.4375,16.5,15.25,15.375,827700.0],["2001-01-26",14.8125,15.1875,14.0,15.0625,1400700.0],["2001-01-29",15.0,16.875,14.6875,16.8281,1075100.0],["2001-01-30",16.875,16.9375,15.75,16.3125,1689200.0],["2001-01-31",16.4375,16.6875,15.125,15.375,1114400.0],["2001-02-01",15.2812,16.1875,15.0,15.9375,845800.0],["2001-02-02",15.9531,16.0,14.25,14.3125,479700.0],["2001-02-05",14.25,14.3125,13.3125,13.9375,566500.0],["2001-02-06",14.0,14.8125,14.0,14.5,358000.0],["2001-02-07",13.6875,14.0,13.1875,13.9375,610500.0],["2001-02-08",13.9375,14.25,13.1875,13.25,294800.0],["2001-02-09",13.375,13.75,12.125,12.6875,561500.0],["2001-02-12",13.0,13.625,12.625,13.4375,603400.0],["2001-02-13",13.5,14.5625,12.9375,13.0,586200.0],["2001-02-14",13.0,13.9375,12.5,13.5625,787300.0],["2001-02-15",14.0,14.5625,13.875,14.0625,1016900.0],["2001-02-16",9.3125,10.6875,9.2188,10.375,4905600.0],["2001-02-20",10.0625,10.125,8.5312,9.5938,2588400.0],["2001-02-21",9.25,9.2812,8.5,9.0625,2884600.0],["2001-02-22",8.75,9.0625,8.5,8.75,980200.0],["2001-02-23",8.75,8.875,7.9375,8.375,1169100.0],["2001-02-26",8.6875,8.75,8.375,8.5,581600.0],["2001-02-27",8.7188,8.75,7.8125,7.9375,452900.0],["2001-02-28",7.9375,8.0,6.8125,7.0625,1262100.0],["2001-03-01",7.0312,7.4375,6.4531,7.4062,1623600.0],["2001-03-02",7.1562,8.0625,6.5625,7.125,1092800.0],["2001-03-05",7.5,8.125,7.4688,7.8438,524700.0],["2001-03-06",8.3125,8.9375,8.25,8.375,623900.0],["2001-03-07",8.7812,8.9062,7.875,7.875,610400.0],["2001-03-08",7.9688,8.1875,7.5312,7.5312,388300.0],["2001-03-09",7.5,7.5625,6.875,7.0,511000.0],["2001-03-12",6.9688,6.9688,6.0,6.0938,914800.0],["2001-03-13",6.25,7.0625,6.1875,6.8125,579900.0],["2001-03-14",6.375,6.8438,6.0,6.5625,411200.0],["2001-03-15",6.7812,7.0,6.2188,6.2188,342900.0],["2001-03-16",6.3125,6.3438,5.6875,5.7812,495000.0],["2001-03-19",6.125,6.5,5.75,6.4062,558600.0],["2001-03-20",6.75,6.8125,6.1875,6.1875,479300.0],["2001-03-21",6.1562,6.6875,5.5,5.5625,716600.0],["2001-03-22",5.9688,6.125,5.5,5.9375,632400.0],["2001-03-23",6.3125,6.75,6.0625,6.1875,638300.0],["2001-03-26",6.4844,6.5,6.0312,6.25,595900.0],["2001-03-27",6.25,6.5,6.125,6.2812,501300.0],["2001-03-28",6.1875,6.25,5.625,5.875,601800.0],["2001-03-29",5.8125,5.875,5.0,5.3125,553900.0],["2001-03-30",5.5,5.875,5.0,5.75,901400.0],["2001-04-02",5.8125,5.8438,4.75,4.9375,672000.0],["2001-04-03",4.8125,4.9375,4.0,4.0,988100.0],["2001-04-04",4.0625,4.625,4.0312,4.1875,658300.0],["2001-04-05",4.375,5.375,4.3438,5.0625,775600.0],["2001-04-06",4.9375,5.5625,4.5312,4.9688,519600.0],["2001-04-09",5.2,5.2,4.29,4.57,422000.0],["2001-04-10",4.82,5.25,4.75,4.82,753500.0],["2001-04-11",5.78,6.22,4.99,5.18,1763700.0],["2001-04-12",5.2,5.7,4.93,5.63,2428800.0],["2001-04-16",5.5,5.57,5.12,5.24,703200.0],["2001-04-17",5.17,5.45,4.96,5.04,923900.0],["2001-04-18",5.58,7.58,5.52,7.42,4410700.0],["2001-04-19",7.8,8.69,7.05,8.47,2857100.0],["2001-04-20",8.33,8.38,7.27,7.46,2388100.0],["2001-04-23",7.19,7.19,6.43,6.9,1221100.0],["2001-04-24",6.85,7.15,6.52,6.61,672800.0],["2001-04-25",6.6,7.1,6.38,7.07,768400.0],["2001-04-26",7.12,7.34,6.78,6.99,597700.0],["2001-04-27",6.99,7.2,6.75,6.84,467800.0],["2001-04-30",6.93,7.59,6.93,7.03,740600.0],["2001-05-01",7.19,7.5,7.01,7.44,877200.0],["2001-05-02",7.88,8.62,7.64,8.38,1495200.0],["2001-05-03",8.05,9.2,8.0,8.96,1473300.0],["2001-05-04",8.77,9.99,8.45,9.65,2169900.0],["2001-05-07",9.68,10.5,9.65,9.99,1244600.0],["2001-05-08",10.33,10.39,9.75,10.0,847900.0],["2001-05-09",9.24,10.13,9.2,9.79,704700.0],["2001-05-10",10.12,10.23,9.44,9.45,921200.0],["2001-05-11",9.36,9.69,8.75,9.19,840400.0],["2001-05-14",8.99,9.1,8.4,8.5,615000.0],["2001-05-15",8.61,9.05,8.0,8.03,1088000.0],["2001-05-16",8.05,8.9,8.05,8.65,675600.0],["2001-05-17",8.96,9.64,8.89,9.64,2606000.0],["2001-05-18",9.61,10.14,9.38,9.95,801300.0],["2001-05-21",10.16,12.08,10.15,12.03,2664100.0],["2001-05-22",12.18,13.96,11.88,12.97,3655900.0],["2001-05-23",12.55,13.4,12.16,12.48,1140500.0],["2001-05-24",12.55,13.0,12.02,12.3,1081300.0],["2001-05-25",12.5,12.85,12.1,12.14,531200.0],["2001-05-29",12.16,12.48,10.48,10.94,1198300.0],["2001-05-30",10.12,10.49,9.52,9.94,1018500.0],["2001-05-31",9.71,10.4,9.4,9.47,1514000.0],["2001-06-01",10.17,10.2,9.56,9.94,706300.0],["2001-06-04",10.01,10.4,9.8,9.95,341900.0],["2001-06-05",10.07,11.12,10.07,10.94,1048400.0],["2001-06-06",11.0,11.4,10.71,10.9,1103700.0],["2001-06-07",10.82,11.25,10.61,11.18,975800.0],["2001-06-08",11.31,11.74,10.91,11.08,546800.0],["2001-06-11",11.03,11.35,10.4,10.98,1180000.0],["2001-06-12",10.39,10.43,9.51,10.14,1212200.0],["2001-06-13",10.22,10.64,9.9,10.1,458600.0],["2001-06-14",10.05,10.07,9.45,9.46,518200.0],["2001-06-15",9.42,9.8,8.99,9.65,498600.0],["2001-06-18",9.7,9.83,8.92,8.99,466100.0],["2001-06-19",9.3,9.74,8.71,8.82,695600.0],["2001-06-20",8.39,8.82,7.0,8.05,2490100.0],["2001-06-21",8.15,8.48,7.8,8.21,948000.0],["2001-06-22",8.2,8.54,7.95,8.21,620800.0],["2001-06-25",8.35,8.5,8.01,8.45,380800.0],["2001-06-26",7.65,9.12,7.23,8.92,1060100.0],["2001-06-27",8.85,9.35,8.75,9.16,684700.0],["2001-06-28",9.25,10.28,9.17,9.9,1132300.0],["2001-06-29",9.78,12.9,9.6,12.14,2474000.0],["2001-07-02",11.2,11.83,10.9,11.0,827300.0],["2001-07-03",10.93,11.15,10.0,11.12,400400.0],["2001-07-05",10.99,11.4,10.47,11.13,428900.0],["2001-07-06",10.49,11.0,10.4,10.95,578700.0],["2001-07-09",10.81,11.26,10.66,11.01,370800.0],["2001-07-10",11.03,11.49,10.71,10.8,561100.0],["2001-07-11",10.77,11.0,10.1,10.79,516700.0],["2001-07-12",11.28,12.21,11.27,12.21,1185200.0],["2001-07-13",11.89,12.64,11.8,12.41,862000.0],["2001-07-16",12.06,12.74,12.06,12.21,1118700.0],["2001-07-17",12.09,12.54,11.34,12.49,1151300.0],["2001-07-18",12.14,12.99,12.0,12.56,1077200.0],["2001-07-19",12.8,13.9,12.72,13.76,1572600.0],["2001-07-20",13.55,14.0,13.45,13.79,752900.0],["2001-07-23",13.9,14.0,12.6,13.64,891700.0],["2001-07-24",13.58,13.65,11.7,12.6,801500.0],["2001-07-25",12.52,12.52,10.41,11.78,1074800.0],["2001-07-26",11.65,12.98,11.29,12.78,1036200.0],["2001-07-27",13.54,15.34,13.25,15.01,3932400.0],["2001-07-30",14.4,15.29,14.14,15.21,1002800.0],["2001-07-31",15.31,15.91,15.0,15.59,1489600.0],["2001-08-01",15.5,16.79,15.5,16.21,1826200.0],["2001-08-02",16.39,16.75,16.3,16.5,1578000.0],["2001-08-03",16.45,16.72,15.4,16.38,1257900.0],["2001-08-06",15.99,16.4,15.42,15.87,561500.0],["2001-08-07",15.59,16.24,15.44,15.66,619700.0],["2001-08-08",15.47,15.58,14.05,14.4,1087900.0],["2001-08-09",14.18,14.58,13.5,14.05,934000.0],["2001-08-10",14.05,14.5,13.5,14.34,636500.0],["2001-08-13",14.36,15.15,14.34,14.8,582600.0],["2001-08-14",15.04,16.0,15.0,15.55,1018300.0],["2001-08-15",15.6,15.77,14.98,15.11,1208400.0],["2001-08-16",14.93,14.94,13.66,14.58,1496400.0],["2001-08-17",13.6,13.86,13.23,13.25,1313500.0],["2001-08-20",13.35,13.42,12.79,12.83,1174600.0],["2001-08-21",13.07,13.34,12.25,12.31,366300.0],["2001-08-22",12.64,13.47,12.07,13.43,1026100.0],["2001-08-23",13.25,13.36,12.5,12.57,497900.0],["2001-08-24",12.94,13.8,12.75,13.75,852900.0],["2001-08-27",13.88,14.25,13.3,13.61,505000.0],["2001-08-28",13.58,14.09,13.31,13.55,820800.0],["2001-08-29",13.75,14.06,13.31,13.78,385700.0],["2001-08-30",13.66,13.67,12.53,12.79,503500.0],["2001-08-31",12.61,13.19,12.5,12.52,372200.0],["2001-09-04",12.56,12.84,11.51,11.55,768400.0],["2001-09-05",11.51,11.72,10.75,11.1,951800.0],["2001-09-06",10.69,11.08,10.0,10.05,1923900.0],["2001-09-07",10.0,10.34,9.26,10.11,1748700.0],["2001-09-10",10.0,10.79,9.47,9.5,1177300.0],["2001-09-17",8.62,10.44,8.12,9.39,939800.0],["2001-09-18",9.51,9.57,8.51,8.67,410800.0],["2001-09-19",8.79,9.25,7.25,8.09,1357000.0],["2001-09-20",8.01,8.52,7.78,7.8,1289000.0],["2001-09-21",7.3,8.12,7.25,7.3,1040100.0],["2001-09-24",8.1,9.0,7.72,8.93,1382300.0],["2001-09-25",9.7,10.75,9.3,10.65,4417600.0],["2001-09-26",10.51,10.85,10.1,10.38,1541000.0],["2001-09-27",10.01,10.35,9.66,10.1,3648400.0],["2001-09-28",10.24,10.62,10.16,10.43,1593100.0],["2001-10-01",10.41,10.47,8.99,8.99,1502600.0],["2001-10-02",9.05,9.23,8.12,8.26,1732700.0],["2001-10-03",8.29,9.7,7.85,8.74,2360800.0],["2001-10-04",9.06,10.25,8.91,10.12,2472700.0],["2001-10-05",10.06,10.1,9.05,9.58,902700.0],["2001-10-08",9.03,10.38,8.82,9.97,902000.0],["2001-10-09",9.51,10.24,9.32,9.32,460300.0],["2001-10-10",9.42,10.71,9.31,10.53,1221800.0],["2001-10-11",10.96,13.05,10.83,12.65,2123600.0],["2001-10-12",12.22,13.15,11.75,13.05,1147200.0],["2001-10-15",12.94,12.95,12.04,12.3,618400.0],["2001-10-16",12.4,12.9,12.15,12.89,556800.0],["2001-10-17",13.08,13.28,11.32,11.38,852200.0],["2001-10-18",11.6,11.69,10.77,11.18,899600.0],["2001-10-19",11.07,12.1,10.98,11.9,820700.0],["2001-10-22",11.91,13.25,11.9,13.11,1130700.0],["2001-10-23",12.96,13.92,12.4,12.58,1685600.0],["2001-10-24",12.44,13.39,12.38,13.26,986400.0],["2001-10-25",13.17,13.58,12.55,13.3,781000.0],["2001-10-26",13.22,13.85,12.8,13.14,520800.0],["2001-10-29",12.87,13.13,12.08,12.11,446100.0],["2001-10-30",11.87,12.41,11.34,12.16,1226200.0],["2001-10-31",12.58,13.36,12.3,12.59,936600.0],["2001-11-01",12.82,14.13,12.79,13.93,1338300.0],["2001-11-02",13.66,14.97,13.45,14.7,1390800.0],["2001-11-05",14.95,15.44,14.47,14.79,1247700.0],["2001-11-06",14.64,15.13,14.36,15.0,868400.0],["2001-11-07",14.55,15.5,14.55,15.25,964500.0],["2001-11-08",15.02,15.9,14.19,14.48,1236600.0],["2001-11-09",14.2,14.33,13.95,14.09,995500.0],["2001-11-12",14.11,15.3,13.94,15.1,944700.0],["2001-11-13",15.19,15.9,14.91,15.7,1274000.0],["2001-11-14",14.9,15.48,13.5,15.25,7418700.0],["2001-11-15",15.01,15.01,14.25,14.7,1207500.0],["2001-11-16",14.75,15.19,14.6,15.1,1501600.0],["2001-11-19",15.39,16.62,15.36,16.27,2383000.0],["2001-11-20",16.0,16.37,14.78,14.99,1422200.0],["2001-11-21",15.01,15.66,14.52,15.66,996500.0],["2001-11-23",15.47,15.77,15.3,15.58,263500.0],["2001-11-26",15.67,16.5,15.5,16.36,633400.0],["2001-11-27",16.0,16.92,15.7,16.49,1114100.0],["2001-11-28",16.28,16.48,15.91,15.94,505600.0],["2001-11-29",16.39,16.7,15.88,16.66,906400.0],["2001-11-30",16.7,16.73,16.0,16.14,960500.0],["2001-12-03",16.01,16.65,15.66,16.11,1108400.0],["2001-12-04",16.36,17.62,16.36,17.56,1506000.0],["2001-12-05",17.6,18.95,17.42,18.2,1530800.0],["2001-12-06",18.06,19.05,17.8,18.41,1288300.0],["2001-12-07",18.25,19.0,18.01,18.03,1167000.0],["2001-12-10",17.93,18.2,16.09,16.16,2464900.0],["2001-12-11",16.51,16.95,15.85,16.09,1935000.0],["2001-12-12",16.22,16.6,15.8,16.03,1508700.0],["2001-12-13",15.84,15.85,14.95,15.0,1175200.0],["2001-12-14",14.75,15.11,14.62,14.82,1144500.0],["2001-12-17",15.05,15.76,14.96,15.23,2857100.0],["2001-12-18",15.66,16.38,15.61,15.92,1955800.0],["2001-12-19",15.59,16.05,15.0,15.19,2166000.0],["2001-12-20",15.14,15.15,13.7,13.76,2367500.0],["2001-12-21",13.85,14.55,13.84,14.49,1494500.0],["2001-12-24",14.54,14.6,14.22,14.24,147500.0],["2001-12-26",14.6,14.97,14.05,14.53,658000.0],["2001-12-27",14.56,14.99,14.21,14.51,505700.0],["2001-12-28",14.44,14.7,13.88,14.16,924400.0],["2001-12-31",14.21,14.65,13.98,14.0,930700.0],["2002-01-02",14.11,14.24,12.87,13.5,2206200.0],["2002-01-03",13.52,14.14,13.32,13.92,1614800.0],["2002-01-04",14.24,14.74,13.81,14.47,1361000.0],["2002-01-07",14.72,15.12,14.55,14.6,1650300.0],["2002-01-08",14.47,14.48,13.62,14.02,1514500.0],["2002-01-09",14.18,14.35,13.11,13.31,2112400.0],["2002-01-10",13.35,13.43,12.25,12.29,2234900.0],["2002-01-11",12.52,13.18,12.11,13.02,2842500.0],["2002-01-14",12.85,12.9,12.06,12.61,2654800.0],["2002-01-15",12.7,12.9,12.25,12.49,1311900.0],["2002-01-16",12.26,12.32,11.57,11.67,1442200.0],["2002-01-17",12.11,12.23,11.1,11.78,1452700.0],["2002-01-18",11.67,11.73,11.11,11.12,476300.0],["2002-01-22",11.17,11.2,10.51,10.74,1080200.0],["2002-01-23",10.76,10.89,9.57,9.95,4413400.0],["2002-01-24",10.44,11.04,10.1,10.41,3626600.0],["2002-01-25",10.38,10.72,10.01,10.53,1058400.0],["2002-01-28",10.74,10.9,10.19,10.54,824100.0],["2002-01-29",10.65,11.35,10.52,11.0,2182500.0],["2002-01-30",11.02,11.21,10.55,11.21,1585200.0],["2002-01-31",11.27,11.61,11.21,11.39,813300.0],["2002-02-01",11.31,11.73,11.06,11.35,799400.0],["2002-02-04",11.25,11.4,10.15,10.42,906000.0],["2002-02-05",10.21,10.27,9.61,9.87,1199200.0],["2002-02-06",10.16,10.29,8.93,8.95,1637500.0],["2002-02-07",9.11,9.41,8.71,8.77,1305000.0],["2002-02-08",9.18,9.64,8.86,9.54,1189500.0],["2002-02-11",10.03,10.06,9.7,9.95,1097800.0],["2002-02-12",10.05,10.1,9.55,9.71,1739800.0],["2002-02-13",9.8,9.99,9.54,9.7,1014600.0],["2002-02-14",9.8,10.2,9.34,9.35,1529000.0],["2002-02-15",9.79,9.91,9.25,9.6,1588100.0],["2002-02-19",9.54,9.55,8.85,8.96,782900.0],["2002-02-20",9.02,9.22,8.43,8.89,1057200.0],["2002-02-21",9.01,9.01,7.94,7.94,1103300.0],["2002-02-22",8.08,8.15,7.72,7.91,780800.0],["2002-02-25",7.9,8.04,7.61,7.9,933900.0],["2002-02-26",8.17,8.55,7.91,8.27,1016600.0],["2002-02-27",8.45,9.0,8.11,8.17,978500.0],["2002-02-28",8.15,8.23,7.27,7.32,1454700.0],["2002-03-01",7.4,8.0,7.35,7.97,2501600.0],["2002-03-04",8.13,9.18,8.03,8.98,1656000.0],["2002-03-05",9.15,9.73,8.8,9.35,1113900.0],["2002-03-06",9.35,10.15,9.2,10.02,1537200.0],["2002-03-07",10.15,10.61,9.5,9.68,1127800.0],["2002-03-08",10.05,10.72,9.79,10.62,1358100.0],["2002-03-11",10.69,10.93,10.35,10.68,1021500.0],["2002-03-12",10.18,10.19,9.65,9.81,1293200.0],["2002-03-13",9.56,9.65,9.13,9.39,740900.0],["2002-03-14",9.41,9.75,9.3,9.39,602300.0],["2002-03-15",9.33,9.5,9.05,9.5,624900.0],["2002-03-18",9.76,9.86,9.36,9.55,600600.0],["2002-03-19",9.7,9.94,9.38,9.47,653000.0],["2002-03-20",9.25,9.34,8.96,8.96,1033900.0],["2002-03-21",9.04,9.24,8.68,9.04,785800.0],["2002-03-22",9.19,9.26,8.86,9.04,583100.0],["2002-03-25",9.04,9.11,8.56,8.59,499900.0],["2002-03-26",8.68,9.1,8.57,8.94,471200.0],["2002-03-27",9.2,9.42,8.98,9.02,584000.0],["2002-03-28",9.26,9.4,8.96,9.11,559300.0],["2002-04-01",9.08,9.14,8.75,9.02,463600.0],["2002-04-02",9.23,9.48,8.95,9.0,795200.0],["2002-04-03",9.05,9.06,8.39,8.55,725400.0],["2002-04-04",8.52,8.9,8.25,8.62,699800.0],["2002-04-05",8.69,8.81,8.28,8.32,306700.0],["2002-04-08",8.26,8.45,7.85,8.28,523000.0],["2002-04-09",8.41,8.72,8.02,8.26,466600.0],["2002-04-10",8.2,8.36,7.72,8.16,1043000.0],["2002-04-11",8.12,8.14,7.55,7.62,625100.0],["2002-04-12",7.72,8.35,7.71,8.32,773100.0],["2002-04-15",8.34,8.58,8.09,8.44,396500.0],["2002-04-16",8.66,9.35,8.66,9.28,891400.0],["2002-04-17",9.49,9.89,9.44,9.62,1143800.0],["2002-04-18",9.38,9.61,9.16,9.51,1037800.0],["2002-04-19",9.59,9.88,9.25,9.26,398900.0],["2002-04-22",9.24,9.25,8.8,8.84,318200.0],["2002-04-23",8.85,8.92,8.55,8.58,452600.0],["2002-04-24",8.99,9.4,8.73,8.9,966300.0],["2002-04-25",8.99,9.05,8.53,8.86,438500.0],["2002-04-26",9.05,9.15,8.25,8.28,584400.0],["2002-04-29",8.35,8.4,7.8,7.9,698800.0],["2002-04-30",7.74,8.2,7.71,7.94,975900.0],["2002-05-01",7.79,7.94,7.39,7.59,1019800.0],["2002-05-02",7.7,7.89,7.58,7.59,517000.0],["2002-05-03",7.67,7.76,7.38,7.47,428400.0],["2002-05-06",7.46,7.55,6.85,6.88,646400.0],["2002-05-07",6.92,7.17,6.61,7.0,923200.0],["2002-05-08",7.48,8.19,7.48,8.19,946100.0],["2002-05-09",8.13,8.24,7.36,7.43,779200.0],["2002-05-10",7.5,7.66,6.98,7.05,591400.0],["2002-05-13",7.02,7.7,6.95,7.66,530900.0],["2002-05-14",8.1,8.36,7.68,8.35,834500.0],["2002-05-15",8.26,8.75,8.14,8.53,919100.0],["2002-05-16",8.34,8.79,8.33,8.77,648100.0],["2002-05-17",8.8,8.95,8.5,8.72,569300.0],["2002-05-20",8.6,8.6,8.3,8.46,444400.0],["2002-05-21",8.33,8.54,8.01,8.02,375900.0],["2002-05-22",7.99,8.19,7.75,8.03,567400.0],["2002-05-23",8.13,8.42,7.86,8.38,457700.0],["2002-05-24",8.27,8.28,8.04,8.08,405300.0],["2002-05-28",8.11,8.23,7.91,8.12,354900.0],["2002-05-29",8.0,8.1,7.98,8.0,294200.0],["2002-05-30",8.0,8.09,7.75,7.99,613200.0],["2002-05-31",8.09,8.13,7.72,7.75,388100.0],["2002-06-03",7.8,7.8,7.25,7.25,682700.0],["2002-06-04",7.22,7.62,7.18,7.5,649400.0],["2002-06-05",7.5,7.81,7.37,7.8,498800.0],["2002-06-06",7.57,7.64,7.0,7.07,591200.0],["2002-06-07",6.8,7.18,6.41,7.09,1257900.0],["2002-06-10",7.42,7.45,7.0,7.0,458700.0],["2002-06-11",7.11,7.33,6.36,6.48,665600.0],["2002-06-12",6.47,7.12,6.2,7.06,1046000.0],["2002-06-13",7.0,7.22,6.76,6.98,469700.0],["2002-06-14",6.78,7.0,6.4,6.88,526800.0],["2002-06-17",6.99,7.35,6.99,7.27,352000.0],["2002-06-18",7.32,7.45,7.15,7.2,341200.0],["2002-06-19",6.99,7.04,6.59,6.6,726300.0],["2002-06-20",6.61,6.69,6.4,6.42,490200.0],["2002-06-21",6.64,6.69,6.41,6.53,1076800.0],["2002-06-24",6.35,6.63,6.02,6.57,869100.0],["2002-06-25",6.73,6.8,5.95,6.05,1162100.0],["2002-06-26",5.63,6.17,5.4,6.1,882400.0],["2002-06-27",6.36,6.56,5.95,6.4,540600.0],["2002-06-28",6.39,6.72,6.32,6.6,566100.0],["2002-07-01",6.55,6.63,5.95,6.1,479300.0],["2002-07-02",6.05,6.05,5.6,5.79,680900.0],["2002-07-03",5.79,6.1,5.61,5.93,409200.0],["2002-07-05",6.08,6.43,6.08,6.4,183200.0],["2002-07-08",6.34,6.49,6.02,6.05,326500.0],["2002-07-09",6.03,6.12,5.9,5.99,344100.0],["2002-07-10",6.09,6.22,5.3,5.39,1106600.0],["2002-07-11",5.41,6.07,5.3,6.01,585200.0],["2002-07-12",6.07,6.2,5.76,5.85,665600.0],["2002-07-15",5.83,6.09,5.62,6.09,777900.0],["2002-07-16",6.08,6.36,5.85,6.19,821700.0],["2002-07-17",6.33,6.6,5.98,6.25,538300.0],["2002-07-18",6.17,6.53,6.1,6.15,614600.0],["2002-07-19",5.9,6.4,5.77,6.18,523500.0],["2002-07-22",6.05,6.25,5.94,6.14,468000.0],["2002-07-23",6.12,6.34,5.96,6.06,855300.0],["2002-07-24",5.99,6.17,5.75,6.15,885100.0],["2002-07-25",6.1,6.22,5.39,5.4,975700.0],["2002-07-26",5.81,5.95,5.65,5.68,1027400.0],["2002-07-29",5.77,6.2,5.37,5.7,1761900.0],["2002-07-30",5.6,6.91,5.51,6.91,1853500.0],["2002-07-31",6.83,7.42,6.53,6.54,1787700.0],["2002-08-01",6.52,6.72,6.26,6.28,615700.0],["2002-08-02",6.34,6.4,6.07,6.1,235800.0],["2002-08-05",6.06,6.21,5.52,5.55,491000.0],["2002-08-06",5.75,6.46,5.68,6.38,658700.0],["2002-08-07",6.55,6.67,5.88,6.29,640900.0],["2002-08-08",6.29,6.98,6.12,6.71,556500.0],["2002-08-09",6.69,7.02,6.4,6.51,606900.0],["2002-08-12",6.4,6.62,6.22,6.49,303600.0],["2002-08-13",6.49,6.86,6.28,6.28,565200.0],["2002-08-14",6.51,6.55,6.16,6.38,926800.0],["2002-08-15",6.44,6.54,6.18,6.33,622300.0],["2002-08-16",6.28,6.98,6.18,6.83,530100.0],["2002-08-19",6.94,7.5,6.55,7.47,1187700.0],["2002-08-20",7.5,7.56,7.02,7.1,471400.0],["2002-08-21",7.0,7.45,7.0,7.39,418900.0],["2002-08-22",7.43,7.6,7.24,7.4,583800.0],["2002-08-23",7.46,7.46,7.07,7.08,312200.0],["2002-08-26",7.13,7.42,6.91,7.39,308600.0],["2002-08-27",7.44,7.48,6.93,6.93,294600.0],["2002-08-28",6.9,6.9,6.45,6.45,357000.0],["2002-08-29",6.33,6.75,6.21,6.58,367600.0],["2002-08-30",6.41,6.56,6.2,6.21,288000.0],["2002-09-03",6.1,6.1,5.61,5.73,563400.0],["2002-09-04",5.78,6.19,5.63,6.17,357100.0],["2002-09-05",5.94,6.03,5.68,5.68,367300.0],["2002-09-06",5.91,6.11,5.8,5.87,455300.0],["2002-09-09",5.84,5.95,5.64,5.64,392200.0],["2002-09-10",5.82,6.15,5.6,6.13,590300.0],["2002-09-11",6.13,6.58,6.08,6.26,421200.0],["2002-09-12",6.26,6.26,5.84,5.85,242000.0],["2002-09-13",5.81,6.09,5.72,5.92,270200.0],["2002-09-16",5.95,6.03,5.64,5.65,313200.0],["2002-09-17",5.76,5.86,5.57,5.6,545400.0],["2002-09-18",5.6,5.6,5.3,5.35,755600.0],["2002-09-19",5.3,5.35,4.66,4.7,856300.0],["2002-09-20",4.65,4.89,4.6,4.63,707700.0],["2002-09-23",4.32,4.5,3.93,4.03,1204000.0],["2002-09-24",3.92,4.4,3.75,3.98,1189700.0],["2002-09-25",4.21,4.44,4.08,4.41,470200.0],["2002-09-26",4.48,4.7,4.04,4.31,413600.0],["2002-09-27",4.31,4.4,3.86,3.94,424100.0],["2002-09-30",3.87,3.96,3.25,3.48,1122300.0],["2002-10-01",3.6,3.63,3.31,3.53,815300.0],["2002-10-02",3.5,3.77,3.28,3.32,716500.0],["2002-10-03",3.39,3.51,2.98,2.99,941800.0],["2002-10-04",3.13,3.2,2.83,3.05,710600.0],["2002-10-07",3.03,3.06,2.39,2.48,1324800.0],["2002-10-08",2.75,2.75,1.93,2.0,2393800.0],["2002-10-09",2.05,2.59,2.0,2.51,4443000.0],["2002-10-10",2.52,2.84,2.33,2.7,1223700.0],["2002-10-11",2.75,3.3,2.74,3.25,1614600.0],["2002-10-14",3.25,3.5,3.0,3.25,860100.0],["2002-10-15",3.55,3.97,3.49,3.83,946100.0],["2002-10-16",3.45,3.6,3.24,3.32,569400.0],["2002-10-17",3.75,4.03,3.66,4.0,952600.0],["2002-10-18",3.97,4.05,3.68,3.85,615900.0],["2002-10-21",3.86,4.25,3.82,4.15,1184300.0],["2002-10-22",4.1,4.54,3.9,4.26,1263300.0],["2002-10-23",4.24,4.64,4.21,4.54,389000.0],["2002-10-24",4.6,5.1,4.41,4.41,1006500.0],["2002-10-25",2.95,3.23,2.7,3.13,4556400.0],["2002-10-28",3.24,3.29,3.06,3.15,756600.0],["2002-10-29",3.1,3.19,2.83,3.04,837200.0],["2002-10-30",3.39,3.96,3.39,3.9,2047400.0],["2002-10-31",3.87,3.89,3.61,3.71,1250800.0],["2002-11-01",3.66,4.15,3.56,4.12,1317700.0],["2002-11-04",4.3,4.78,4.3,4.4,1129500.0],["2002-11-05",4.35,4.59,4.3,4.53,853900.0],["2002-11-06",4.6,5.1,4.6,4.86,1210800.0],["2002-11-07",4.75,4.9,4.57,4.59,1231600.0],["2002-11-08",4.71,4.77,4.42,4.51,1046500.0],["2002-11-11",4.51,4.57,4.25,4.35,426300.0],["2002-11-12",4.35,4.68,4.34,4.62,391800.0],["2002-11-13",4.54,4.85,4.35,4.78,646300.0],["2002-11-14",4.88,5.37,4.87,5.29,1227200.0],["2002-11-15",5.02,5.45,5.01,5.36,861100.0],["2002-11-18",5.6,5.67,5.31,5.31,867700.0],["2002-11-19",5.4,5.4,5.05,5.15,437600.0],["2002-11-20",5.24,5.42,5.18,5.34,524800.0],["2002-11-21",5.5,5.9,5.49,5.71,903900.0],["2002-11-22",5.63,5.68,5.4,5.6,1264200.0],["2002-11-25",5.66,5.81,5.56,5.77,509800.0],["2002-11-26",5.78,5.87,5.29,5.45,886200.0],["2002-11-27",5.46,5.8,5.41,5.46,1012400.0],["2002-11-29",5.6,5.64,5.25,5.28,435200.0],["2002-12-02",5.45,5.75,5.3,5.42,1073500.0],["2002-12-03",5.33,5.4,4.97,5.06,998000.0],["2002-12-04",4.7,4.74,4.46,4.64,757600.0],["2002-12-05",4.55,4.79,4.48,4.57,659400.0],["2002-12-06",4.54,4.62,4.31,4.52,448000.0],["2002-12-09",4.5,4.59,4.1,4.17,694900.0],["2002-12-10",4.15,4.29,4.08,4.18,728500.0],["2002-12-11",4.16,4.28,4.02,4.1,784100.0],["2002-12-12",4.16,4.28,4.09,4.16,367000.0],["2002-12-13",4.1,4.2,4.0,4.02,535200.0],["2002-12-16",4.05,4.28,4.0,4.25,447100.0],["2002-12-17",4.31,4.42,4.13,4.22,402200.0],["2002-12-18",4.14,4.15,3.9,4.01,548200.0],["2002-12-19",4.01,4.18,4.01,4.15,330500.0],["2002-12-20",4.23,4.4,4.08,4.16,404500.0],["2002-12-23",4.07,4.22,4.0,4.06,663700.0],["2002-12-24",4.04,4.05,3.89,4.03,190400.0],["2002-12-26",4.03,4.19,4.0,4.1,387800.0],["2002-12-27",4.09,4.16,3.99,4.01,324300.0],["2002-12-30",4.0,4.09,3.8,4.02,463500.0],["2002-12-31",3.84,4.09,3.8,3.92,389600.0],["2003-01-02",3.92,4.29,3.92,4.2,444900.0],["2003-01-03",4.24,4.32,4.06,4.12,381000.0],["2003-01-06",4.13,4.44,4.05,4.42,495200.0],["2003-01-07",4.44,4.63,3.97,4.03,1456200.0],["2003-01-08",4.0,4.13,4.0,4.11,482300.0],["2003-01-09",4.19,4.35,4.08,4.11,460600.0],["2003-01-10",4.1,4.36,4.09,4.23,437300.0],["2003-01-13",4.39,4.41,4.17,4.2,448900.0],["2003-01-14",4.21,4.39,4.2,4.3,416100.0],["2003-01-15",4.32,4.37,4.13,4.24,276400.0],["2003-01-16",4.23,4.32,4.12,4.25,259500.0],["2003-01-17",4.16,4.2,3.96,3.99,816300.0],["2003-01-21",4.03,4.15,3.96,4.0,925700.0],["2003-01-22",4.01,4.04,3.91,3.98,472800.0],["2003-01-23",4.06,4.08,3.96,4.04,290000.0],["2003-01-24",4.03,4.04,3.93,3.95,343200.0],["2003-01-27",3.93,3.97,3.74,3.75,398600.0],["2003-01-28",3.85,4.15,3.73,4.09,414800.0],["2003-01-29",4.0,4.22,3.92,4.01,278400.0],["2003-01-30",4.03,4.12,4.0,4.02,300900.0],["2003-01-31",3.98,4.27,3.97,4.18,732900.0],["2003-02-03",4.18,4.43,4.17,4.42,312500.0],["2003-02-04",4.39,4.43,4.21,4.43,293500.0],["2003-02-05",4.44,4.55,4.3,4.42,411300.0],["2003-02-06",4.39,4.55,4.29,4.39,243500.0],["2003-02-07",4.45,4.47,4.2,4.23,226600.0],["2003-02-10",4.18,4.37,4.11,4.36,183400.0],["2003-02-11",4.41,4.52,4.21,4.32,293200.0],["2003-02-12",4.3,4.43,4.27,4.43,290700.0],["2003-02-13",4.43,4.45,4.31,4.38,563600.0],["2003-02-14",4.4,4.6,4.25,4.5,477400.0],["2003-02-18",4.49,4.68,4.45,4.62,374400.0],["2003-02-19",4.67,4.74,4.51,4.55,296200.0],["2003-02-20",4.6,4.73,4.53,4.55,254900.0],["2003-02-21",4.54,4.85,4.51,4.84,290800.0],["2003-02-24",4.84,4.93,4.62,4.92,371000.0],["2003-02-25",4.91,4.96,4.63,4.81,311300.0],["2003-02-26",4.81,5.0,4.71,4.71,212200.0],["2003-02-27",4.77,4.85,4.75,4.82,138300.0],["2003-02-28",4.85,4.9,4.63,4.69,252700.0],["2003-03-03",4.73,4.76,4.58,4.66,229400.0],["2003-03-04",4.68,4.75,4.59,4.68,167300.0],["2003-03-05",4.69,4.79,4.66,4.76,174700.0],["2003-03-06",4.74,4.95,4.71,4.8,263200.0],["2003-03-07",4.78,4.85,4.63,4.75,272200.0],["2003-03-10",4.75,4.79,4.51,4.71,295200.0],["2003-03-11",4.75,4.85,4.57,4.57,159900.0],["2003-03-12",4.58,4.62,4.43,4.54,214300.0],["2003-03-13",4.6,4.85,4.59,4.85,244600.0],["2003-03-14",4.84,4.95,4.78,4.85,191000.0],["2003-03-17",4.79,5.08,4.77,5.0,402300.0],["2003-03-18",5.17,5.28,5.0,5.15,542500.0],["2003-03-19",5.15,5.24,5.11,5.17,369800.0],["2003-03-20",5.14,5.43,5.05,5.27,294200.0],["2003-03-21",5.36,5.45,5.06,5.14,654900.0],["2003-03-24",5.11,5.13,4.73,4.74,324000.0],["2003-03-25",4.79,5.12,4.7,5.12,408900.0],["2003-03-26",5.13,5.14,4.9,4.91,383600.0],["2003-03-27",4.9,5.15,4.87,5.15,257700.0],["2003-03-28",5.08,5.27,5.03,5.16,293100.0],["2003-03-31",5.15,5.18,4.98,5.04,387300.0],["2003-04-01",5.05,5.23,5.04,5.19,192400.0],["2003-04-02",5.24,5.69,5.22,5.63,557900.0],["2003-04-03",5.69,5.73,5.44,5.54,372400.0],["2003-04-04",5.57,5.75,5.53,5.68,305600.0],["2003-04-07",5.69,6.02,5.68,6.0,825700.0],["2003-04-08",5.97,6.03,5.82,5.96,361500.0],["2003-04-09",5.95,6.27,5.95,6.06,574700.0],["2003-04-10",6.09,6.13,6.0,6.01,306400.0],["2003-04-11",6.04,6.2,5.99,5.99,309700.0],["2003-04-14",6.06,6.42,6.05,6.35,420100.0],["2003-04-15",6.31,6.68,6.29,6.68,457300.0],["2003-04-16",6.7,6.76,6.38,6.73,613400.0],["2003-04-17",6.5,6.5,5.45,5.79,2390900.0],["2003-04-21",5.78,6.05,5.76,5.87,685800.0],["2003-04-22",5.87,5.93,5.7,5.76,737000.0],["2003-04-23",5.76,5.95,5.7,5.77,785800.0],["2003-04-24",5.78,5.86,5.13,5.28,1612700.0],["2003-04-25",5.32,5.35,4.6,4.61,1202800.0],["2003-04-28",4.53,4.74,4.33,4.4,1281600.0],["2003-04-29",4.48,4.74,4.4,4.7,796900.0],["2003-04-30",4.73,4.93,4.68,4.81,441600.0],["2003-05-01",4.82,4.98,4.69,4.71,295300.0],["2003-05-02",4.75,5.03,4.67,4.83,696000.0],["2003-05-05",4.85,4.95,4.75,4.84,579200.0],["2003-05-06",4.83,4.88,4.56,4.67,840700.0],["2003-05-07",4.65,4.92,4.59,4.75,396500.0],["2003-05-08",4.73,4.78,4.61,4.63,261200.0],["2003-05-09",4.71,4.89,4.66,4.88,555300.0],["2003-05-12",4.88,5.15,4.84,5.02,648900.0],["2003-05-13",5.03,5.68,5.0,5.65,1305300.0],["2003-05-14",5.75,5.75,5.4,5.48,517300.0],["2003-05-15",5.5,5.62,5.35,5.49,363400.0],["2003-05-16",5.37,5.49,5.32,5.37,456000.0],["2003-05-19",5.32,5.36,5.0,5.05,413000.0],["2003-05-20",5.05,5.26,5.0,5.14,436500.0],["2003-05-21",5.2,5.25,5.06,5.2,303100.0],["2003-05-22",5.2,5.22,4.99,5.13,427600.0],["2003-05-23",5.12,5.15,5.02,5.06,329300.0],["2003-05-27",5.03,5.4,5.0,5.4,475200.0],["2003-05-28",5.38,5.58,5.34,5.43,296900.0],["2003-05-29",5.41,5.56,5.2,5.38,779500.0],["2003-05-30",5.44,5.5,5.3,5.32,429900.0],["2003-06-02",5.4,5.75,5.37,5.44,589800.0],["2003-06-03",5.43,5.62,5.41,5.51,329000.0],["2003-06-04",6.18,6.47,6.09,6.23,1676800.0],["2003-06-05",6.04,6.45,5.86,6.36,775500.0],["2003-06-06",6.66,6.66,6.24,6.4,1033300.0],["2003-06-09",6.13,6.25,5.82,5.94,1015500.0],["2003-06-10",5.99,6.05,5.86,6.0,319100.0],["2003-06-11",6.03,6.03,5.85,5.96,288800.0],["2003-06-12",6.0,6.07,5.78,5.85,331100.0],["2003-06-13",5.87,6.01,5.7,5.81,251100.0],["2003-06-16",5.82,6.08,5.82,5.98,613800.0],["2003-06-17",6.1,6.14,5.83,5.96,512700.0],["2003-06-18",5.98,6.12,5.94,6.0,761500.0],["2003-06-19",6.04,6.09,5.7,5.77,423500.0],["2003-06-20",5.69,5.94,5.68,5.79,499500.0],["2003-06-23",5.87,5.88,5.56,5.6,573300.0],["2003-06-24",5.58,5.8,5.58,5.73,407000.0],["2003-06-25",5.73,5.9,5.7,5.74,373800.0],["2003-06-26",5.88,5.96,5.79,5.85,311100.0],["2003-06-27",5.83,6.09,5.78,5.86,717900.0],["2003-06-30",6.03,6.42,5.98,6.14,1529800.0],["2003-07-01",6.12,6.4,6.1,6.38,684500.0],["2003-07-02",6.44,6.73,6.36,6.64,695200.0],["2003-07-03",6.65,6.66,6.31,6.6,296700.0],["2003-07-07",6.65,7.18,6.65,7.15,970000.0],["2003-07-08",7.15,7.5,7.08,7.4,854700.0],["2003-07-09",7.42,7.74,7.27,7.66,1035200.0],["2003-07-10",7.56,7.81,7.12,7.39,703000.0],["2003-07-11",7.4,7.66,7.37,7.45,480400.0],["2003-07-14",7.6,7.75,7.55,7.69,699500.0],["2003-07-15",7.74,7.75,7.41,7.53,486200.0],["2003-07-16",7.51,7.62,7.35,7.51,433000.0],["2003-07-17",7.48,7.48,7.2,7.32,728900.0],["2003-07-18",7.26,7.27,6.75,6.78,871800.0],["2003-07-21",6.82,6.82,6.25,6.49,604900.0],["2003-07-22",6.67,7.11,6.58,6.97,570900.0],["2003-07-23",7.05,7.05,6.56,6.81,502100.0],["2003-07-24",6.83,6.92,6.33,6.47,892600.0],["2003-07-25",5.86,7.23,5.82,7.1,1585200.0],["2003-07-28",7.1,7.29,6.95,7.25,693100.0],["2003-07-29",7.28,7.5,7.24,7.5,620800.0],["2003-07-30",7.41,7.55,7.3,7.48,1022900.0],["2003-07-31",7.52,7.65,7.46,7.54,657600.0],["2003-08-01",7.6,7.61,7.18,7.3,320700.0],["2003-08-04",7.39,7.4,7.02,7.1,685500.0],["2003-08-05",7.07,7.13,6.94,6.95,339800.0],["2003-08-06",6.95,7.04,6.75,6.81,465300.0],["2003-08-07",6.86,6.86,6.48,6.48,495800.0],["2003-08-08",6.56,6.71,6.44,6.48,206100.0],["2003-08-11",6.67,6.84,6.5,6.74,287000.0],["2003-08-12",6.71,6.99,6.7,6.95,351200.0],["2003-08-13",6.95,7.31,6.95,7.27,382300.0],["2003-08-14",7.19,7.39,7.1,7.39,288800.0],["2003-08-15",7.32,7.39,7.14,7.19,105700.0],["2003-08-18",7.22,7.46,7.19,7.42,412900.0],["2003-08-19",7.45,7.76,7.37,7.75,525400.0],["2003-08-20",7.6,7.96,7.56,7.83,571200.0],["2003-08-21",7.87,8.09,7.69,7.95,542400.0],["2003-08-22",8.02,8.25,7.65,7.76,718900.0],["2003-08-25",7.69,7.77,7.4,7.69,496500.0],["2003-08-26",7.72,8.01,7.47,7.96,545900.0],["2003-08-27",7.96,8.83,7.95,8.6,1176400.0],["2003-08-28",8.65,8.65,8.31,8.6,563700.0],["2003-08-29",8.57,9.0,8.56,8.71,400700.0],["2003-09-02",8.8,9.01,8.62,8.9,607400.0],["2003-09-03",9.0,9.02,8.75,8.98,485100.0],["2003-09-04",8.91,8.98,8.61,8.9,432500.0],["2003-09-05",8.67,9.2,8.59,9.2,901800.0],["2003-09-08",9.2,9.82,9.16,9.51,1092100.0],["2003-09-09",9.46,9.52,9.2,9.4,455200.0],["2003-09-10",9.3,9.3,8.72,8.78,556800.0],["2003-09-11",8.78,9.28,8.76,9.28,624500.0],["2003-09-12",9.27,9.28,8.88,9.08,401400.0],["2003-09-15",9.07,9.24,8.78,8.82,559800.0],["2003-09-16",8.81,9.2,8.81,9.2,632600.0],["2003-09-17",9.15,9.35,9.01,9.15,651100.0],["2003-09-18",9.17,9.4,9.17,9.28,747000.0],["2003-09-19",9.2,9.3,9.02,9.17,377600.0],["2003-09-22",8.68,8.91,8.58,8.64,639000.0],["2003-09-23",8.62,8.7,8.42,8.55,1123400.0],["2003-09-24",8.61,8.64,8.03,8.03,1034300.0],["2003-09-25",8.14,8.17,7.75,7.76,793300.0],["2003-09-26",7.69,7.82,7.3,7.3,864600.0],["2003-09-29",7.45,7.55,7.25,7.43,852100.0],["2003-09-30",7.4,7.45,6.87,6.89,1167800.0],["2003-10-01",7.05,7.28,7.01,7.1,765200.0],["2003-10-02",7.12,7.31,6.97,7.08,699400.0],["2003-10-03",7.29,7.76,7.23,7.72,885000.0],["2003-10-06",7.75,7.98,7.6,7.88,534800.0],["2003-10-07",7.66,8.1,7.54,8.04,593500.0],["2003-10-08",8.04,8.14,7.71,7.94,625400.0],["2003-10-09",8.14,8.34,7.9,8.2,730000.0],["2003-10-10",8.22,8.3,8.02,8.13,349200.0],["2003-10-13",8.25,8.38,8.24,8.35,306000.0],["2003-10-14",8.35,8.5,8.26,8.31,468100.0],["2003-10-15",8.47,8.55,8.19,8.33,315200.0],["2003-10-16",8.29,8.34,7.82,8.3,390600.0],["2003-10-17",8.25,8.33,7.91,7.96,545700.0],["2003-10-20",7.91,8.0,7.75,7.8,628100.0],["2003-10-21",7.8,8.09,7.68,8.03,501500.0],["2003-10-22",7.86,7.96,7.65,7.65,401600.0],["2003-10-23",7.56,7.66,7.41,7.54,503200.0],["2003-10-24",7.01,7.25,6.48,6.79,1842300.0],["2003-10-27",6.85,7.0,6.71,6.87,776600.0],["2003-10-28",6.94,7.45,6.87,7.45,627000.0],["2003-10-29",7.34,7.71,7.26,7.61,678400.0],["2003-10-30",7.76,7.87,7.57,7.6,459200.0],["2003-10-31",7.58,7.6,7.27,7.33,653000.0],["2003-11-03",7.44,7.75,7.39,7.71,485400.0],["2003-11-04",7.74,7.78,7.6,7.68,492500.0],["2003-11-05",7.7,7.7,7.3,7.5,670800.0],["2003-11-06",7.61,7.64,7.4,7.62,427500.0],["2003-11-07",7.62,8.0,7.56,7.88,645700.0],["2003-11-10",7.89,7.9,7.38,7.41,509600.0],["2003-11-11",7.4,7.54,7.31,7.32,231000.0],["2003-11-12",7.4,7.79,7.31,7.75,449900.0],["2003-11-13",7.75,7.86,7.45,7.45,533800.0],["2003-11-14",7.45,7.54,7.03,7.05,584300.0],["2003-11-17",6.99,7.2,6.85,7.19,430300.0],["2003-11-18",7.21,7.37,6.91,6.91,381200.0],["2003-11-19",6.87,7.13,6.87,6.87,314200.0],["2003-11-20",6.88,6.89,6.54,6.69,457800.0],["2003-11-21",6.91,6.98,6.65,6.88,282100.0],["2003-11-24",6.88,7.19,6.88,7.15,305300.0],["2003-11-25",7.24,7.3,7.01,7.13,376000.0],["2003-11-26",7.16,7.26,6.97,7.13,406300.0],["2003-11-28",7.13,7.25,6.98,7.08,116600.0],["2003-12-01",7.1,7.25,7.09,7.18,309500.0],["2003-12-02",7.11,7.34,7.03,7.13,402100.0],["2003-12-03",7.3,7.31,6.78,6.89,673300.0],["2003-12-04",6.93,6.96,6.68,6.86,281600.0],["2003-12-05",6.7,6.75,6.43,6.49,500100.0],["2003-12-08",6.46,6.85,5.65,5.85,2113100.0],["2003-12-09",5.89,5.9,5.38,5.41,876600.0],["2003-12-10",5.56,5.6,5.05,5.13,861800.0],["2003-12-11",5.18,5.53,5.18,5.29,1168800.0],["2003-12-12",5.33,6.26,5.3,6.1,1063800.0],["2003-12-15",6.5,6.59,5.73,5.8,2020300.0],["2003-12-16",5.7,6.15,5.68,5.95,1023100.0],["2003-12-17",6.1,6.1,5.8,6.1,552600.0],["2003-12-18",6.07,6.27,6.02,6.19,572900.0],["2003-12-19",6.12,6.27,6.01,6.17,501200.0],["2003-12-22",6.1,6.18,5.97,6.15,360500.0],["2003-12-23",6.03,6.24,5.99,6.2,386000.0],["2003-12-24",6.19,6.25,6.08,6.22,241000.0],["2003-12-26",6.33,6.38,6.16,6.35,235500.0],["2003-12-29",6.16,6.46,6.15,6.41,427600.0],["2003-12-30",6.3,6.57,6.25,6.57,654400.0],["2003-12-31",6.54,6.9,6.54,6.71,1212600.0],["2004-01-02",6.84,6.86,6.75,6.75,302100.0],["2004-01-05",6.88,7.12,6.83,6.86,946900.0],["2004-01-06",6.82,7.09,6.78,6.91,497600.0],["2004-01-07",6.9,7.38,6.87,7.35,697300.0],["2004-01-08",7.38,7.59,7.36,7.55,614500.0],["2004-01-09",7.29,7.59,7.29,7.45,518500.0],["2004-01-12",7.45,7.88,7.45,7.86,600200.0],["2004-01-13",7.94,8.0,7.46,7.74,574900.0],["2004-01-14",7.86,7.89,7.49,7.8,381600.0],["2004-01-15",7.79,7.9,7.39,7.85,574700.0],["2004-01-16",7.85,7.95,7.67,7.74,605100.0],["2004-01-20",7.8,8.09,7.76,8.05,534600.0],["2004-01-21",7.85,7.86,7.38,7.52,672400.0],["2004-01-22",7.35,7.65,7.09,7.13,558000.0],["2004-01-23",7.16,7.4,7.15,7.4,497700.0],["2004-01-26",7.35,7.44,7.15,7.4,520600.0],["2004-01-27",7.4,7.76,7.33,7.37,724000.0],["2004-01-28",7.53,7.71,7.18,7.2,505400.0],["2004-01-29",7.28,7.37,6.75,7.04,597900.0],["2004-01-30",7.05,7.32,6.99,7.24,438600.0],["2004-02-02",7.28,7.45,6.93,7.04,709600.0],["2004-02-03",7.11,7.13,6.83,6.99,401400.0],["2004-02-04",6.85,6.89,6.3,6.3,870900.0],["2004-02-05",6.6,6.61,6.37,6.39,492700.0],["2004-02-06",6.51,7.12,6.41,7.01,771500.0],["2004-02-09",7.09,7.23,6.59,6.59,925700.0],["2004-02-10",6.69,6.82,6.3,6.58,1170800.0],["2004-02-11",6.6,6.64,6.43,6.55,519000.0],["2004-02-12",6.6,6.81,6.42,6.46,763300.0],["2004-02-13",6.51,6.6,6.14,6.15,790900.0],["2004-02-17",6.25,6.6,6.14,6.6,1271000.0],["2004-02-18",6.42,6.61,6.16,6.32,1235500.0],["2004-02-19",6.52,6.6,6.28,6.37,822100.0],["2004-02-20",6.37,6.38,6.1,6.15,922900.0],["2004-02-23",6.29,6.29,5.96,5.99,693700.0],["2004-02-24",5.96,6.16,5.84,5.91,621600.0],["2004-02-25",5.91,6.15,5.87,6.0,656600.0],["2004-02-26",5.99,6.26,5.95,6.25,594200.0],["2004-02-27",6.38,6.38,6.01,6.09,651700.0],["2004-03-01",6.1,6.22,6.04,6.18,493900.0],["2004-03-02",6.35,6.39,6.1,6.17,536700.0],["2004-03-03",6.2,6.2,5.91,5.95,576300.0],["2004-03-04",6.07,6.24,5.69,5.9,1089100.0],["2004-03-05",5.86,6.19,5.86,6.05,492400.0],["2004-03-08",6.06,6.19,5.84,5.9,589700.0],["2004-03-09",5.91,6.0,5.67,5.67,630800.0],["2004-03-10",5.7,5.81,5.64,5.68,808700.0],["2004-03-11",5.65,5.8,5.52,5.65,503900.0],["2004-03-12",5.67,5.92,5.67,5.87,384400.0],["2004-03-15",5.97,6.0,5.6,5.61,518800.0],["2004-03-16",5.68,5.79,5.59,5.76,502600.0],["2004-03-17",5.87,5.89,5.77,5.85,456400.0],["2004-03-18",5.8,5.86,5.66,5.71,303100.0],["2004-03-19",5.73,5.81,5.51,5.53,428500.0],["2004-03-22",5.43,5.6,5.37,5.43,490000.0],["2004-03-23",5.43,5.64,5.4,5.61,471200.0],["2004-03-24",5.57,5.73,5.55,5.56,428100.0],["2004-03-25",5.68,5.81,5.6,5.79,438000.0],["2004-03-26",5.82,5.95,5.7,5.76,625600.0],["2004-03-29",5.91,5.97,5.8,5.93,428400.0],["2004-03-30",5.91,5.96,5.79,5.89,313400.0],["2004-03-31",5.82,5.9,5.76,5.78,225400.0],["2004-04-01",5.85,6.14,5.78,6.1,500200.0],["2004-04-02",6.15,6.25,6.15,6.2,564200.0],["2004-04-05",6.2,6.53,6.13,6.53,1698800.0],["2004-04-06",6.38,6.75,6.31,6.5,925400.0],["2004-04-07",6.61,6.73,6.47,6.64,576900.0],["2004-04-08",6.73,6.76,6.51,6.53,505200.0],["2004-04-12",6.6,6.81,6.6,6.8,843900.0],["2004-04-13",6.88,6.99,6.66,6.68,554500.0],["2004-04-14",6.63,6.74,6.37,6.54,561400.0],["2004-04-15",6.6,6.6,6.12,6.36,680900.0],["2004-04-16",5.45,5.73,5.18,5.28,2573200.0],["2004-04-19",5.17,5.3,5.02,5.16,1213100.0],["2004-04-20",5.14,5.24,4.98,5.03,787500.0],["2004-04-21",5.12,5.15,4.85,5.15,715500.0],["2004-04-22",5.16,5.35,5.11,5.22,843100.0],["2004-04-23",5.29,5.4,5.2,5.39,502600.0],["2004-04-26",5.47,5.5,5.26,5.28,543300.0],["2004-04-27",5.29,5.31,5.12,5.24,678600.0],["2004-04-28",5.25,5.31,5.1,5.17,613500.0],["2004-04-29",5.11,5.19,4.84,4.87,733000.0],["2004-04-30",5.0,5.04,4.82,4.93,847600.0],["2004-05-03",5.0,5.12,4.94,4.97,704600.0],["2004-05-04",4.95,5.22,4.95,5.11,377100.0],["2004-05-05",5.14,5.24,5.07,5.15,434300.0],["2004-05-06",5.19,5.24,5.01,5.11,538000.0],["2004-05-07",5.12,5.25,5.06,5.23,653500.0],["2004-05-10",5.2,5.26,5.06,5.12,788800.0],["2004-05-11",5.19,5.38,5.15,5.38,403200.0],["2004-05-12",5.42,5.46,5.05,5.21,590400.0],["2004-05-13",5.24,5.41,5.13,5.29,561900.0],["2004-05-14",5.31,5.37,5.07,5.1,345900.0],["2004-05-17",5.01,5.15,4.93,4.93,745600.0],["2004-05-18",5.04,5.1,4.91,5.0,348500.0],["2004-05-19",5.05,5.29,5.03,5.09,457000.0],["2004-05-20",5.06,5.15,4.96,4.99,416600.0],["2004-05-21",5.06,5.13,4.93,5.05,333700.0],["2004-05-24",5.08,5.13,5.0,5.1,294900.0],["2004-05-25",4.95,5.25,4.95,5.25,379600.0],["2004-05-26",5.24,5.46,5.1,5.45,432700.0],["2004-05-27",5.39,5.47,5.28,5.42,310300.0],["2004-05-28",5.41,5.45,5.29,5.42,214200.0],["2004-06-01",5.47,5.49,5.31,5.44,290200.0],["2004-06-02",5.45,5.5,5.4,5.41,254000.0],["2004-06-03",5.48,5.5,5.16,5.16,333000.0],["2004-06-04",5.29,5.36,5.1,5.27,265200.0],["2004-06-07",5.41,5.41,5.27,5.39,249100.0],["2004-06-08",5.33,5.36,5.23,5.28,453100.0],["2004-06-09",5.2,5.32,5.1,5.1,362200.0],["2004-06-10",5.1,5.2,4.93,4.93,772300.0],["2004-06-14",4.87,5.05,4.8,4.81,593300.0],["2004-06-15",4.92,4.98,4.81,4.92,494000.0],["2004-06-16",5.0,5.01,4.85,4.97,328500.0],["2004-06-17",4.98,4.99,4.74,4.83,338300.0],["2004-06-18",4.68,4.89,4.6,4.6,622600.0],["2004-06-21",4.68,4.8,4.61,4.65,434400.0],["2004-06-22",4.65,4.78,4.53,4.78,471700.0],["2004-06-23",4.73,5.03,4.73,4.98,461800.0],["2004-06-24",5.0,5.04,4.93,5.01,430500.0],["2004-06-25",5.04,5.21,5.0,5.08,546500.0],["2004-06-28",5.1,5.2,4.95,4.97,346700.0],["2004-06-29",5.07,5.14,4.99,5.13,622200.0],["2004-06-30",5.05,5.11,4.91,5.11,728500.0],["2004-07-01",5.05,5.09,4.88,4.97,323400.0],["2004-07-02",5.03,5.03,4.87,4.97,224600.0],["2004-07-06",4.88,4.9,4.75,4.82,489400.0],["2004-07-07",4.83,5.05,4.81,4.82,469000.0],["2004-07-08",4.79,4.88,4.65,4.66,320900.0],["2004-07-09",4.78,4.94,4.7,4.7,224300.0],["2004-07-12",4.75,4.77,4.38,4.53,390600.0],["2004-07-13",4.56,4.64,4.43,4.43,169800.0],["2004-07-14",4.39,4.48,4.3,4.3,263200.0],["2004-07-15",4.34,4.58,4.29,4.5,263300.0],["2004-07-16",4.54,4.62,4.28,4.34,230800.0],["2004-07-19",4.36,4.44,4.3,4.3,285100.0],["2004-07-20",4.39,4.66,4.33,4.65,245000.0],["2004-07-21",4.86,4.86,4.3,4.3,298500.0],["2004-07-22",4.3,4.49,4.1,4.44,490400.0],["2004-07-23",4.13,4.29,3.89,3.95,804100.0],["2004-07-26",4.02,4.12,3.71,3.73,675800.0],["2004-07-27",3.78,3.9,3.62,3.69,496600.0],["2004-07-28",3.78,3.82,3.51,3.73,415400.0],["2004-07-29",3.81,3.95,3.71,3.94,334800.0],["2004-07-30",3.9,3.93,3.77,3.83,272700.0],["2004-08-02",3.8,3.82,3.64,3.72,390000.0],["2004-08-03",3.62,3.78,3.5,3.56,346200.0],["2004-08-04",3.58,3.82,3.53,3.68,235900.0],["2004-08-05",3.75,3.76,3.63,3.69,257100.0],["2004-08-06",3.75,3.75,3.31,3.31,351600.0],["2004-08-09",3.32,3.4,3.2,3.24,342000.0],["2004-08-10",3.27,3.33,3.2,3.3,292800.0],["2004-08-11",3.15,3.28,3.03,3.19,377400.0],["2004-08-12",3.19,3.19,3.01,3.02,271000.0],["2004-08-13",3.03,3.22,3.02,3.19,220500.0],["2004-08-16",3.18,3.34,3.13,3.33,313800.0],["2004-08-17",3.37,3.84,3.33,3.71,480100.0],["2004-08-18",3.74,3.99,3.7,3.93,409000.0],["2004-08-19",3.95,3.99,3.76,3.81,267800.0],["2004-08-20",3.8,3.99,3.76,3.87,205000.0],["2004-08-23",4.02,4.09,3.87,3.97,252400.0],["2004-08-24",4.04,4.11,3.93,3.99,409000.0],["2004-08-25",3.92,4.0,3.83,3.98,612200.0],["2004-08-26",3.94,4.02,3.9,4.0,349400.0],["2004-08-27",4.0,4.1,3.86,4.02,438800.0],["2004-08-30",4.01,4.01,3.84,3.85,182600.0],["2004-08-31",3.83,3.96,3.72,3.96,198400.0],["2004-09-01",3.87,4.52,3.81,4.01,417600.0],["2004-09-02",4.02,4.12,4.01,4.12,234500.0],["2004-09-03",4.13,4.15,3.82,3.92,472800.0],["2004-09-07",4.1,4.13,3.92,4.05,413500.0],["2004-09-08",4.08,4.16,3.99,4.01,430300.0],["2004-09-09",4.14,4.29,4.05,4.25,473500.0],["2004-09-10",4.2,4.3,4.2,4.22,349200.0],["2004-09-13",4.25,4.35,4.23,4.33,247800.0],["2004-09-14",4.33,4.36,4.21,4.24,271800.0],["2004-09-15",4.3,4.3,4.1,4.16,317400.0],["2004-09-16",4.18,4.33,4.16,4.25,350800.0],["2004-09-17",4.37,4.52,4.22,4.33,626700.0],["2004-09-20",4.34,4.43,4.28,4.28,336100.0],["2004-09-21",4.33,4.45,4.28,4.44,352300.0],["2004-09-22",4.42,4.49,4.15,4.16,385700.0],["2004-09-23",4.17,4.28,4.13,4.19,278500.0],["2004-09-24",4.17,4.27,4.09,4.09,193300.0],["2004-09-27",4.05,4.09,3.85,3.85,352700.0],["2004-09-28",3.9,3.9,3.71,3.82,460200.0],["2004-09-29",3.89,4.05,3.8,4.05,341200.0],["2004-09-30",4.05,4.15,4.0,4.07,199900.0],["2004-10-01",4.02,4.13,4.0,4.06,742500.0],["2004-10-04",4.08,4.12,4.0,4.1,355900.0],["2004-10-05",4.09,4.1,3.86,3.99,223000.0],["2004-10-06",4.0,4.09,3.96,4.05,320900.0],["2004-10-07",4.03,4.08,3.91,3.92,452600.0],["2004-10-08",3.9,3.96,3.75,3.75,742200.0],["2004-10-11",3.84,3.94,3.74,3.79,208300.0],["2004-10-12",3.73,3.83,3.72,3.73,363800.0],["2004-10-13",3.83,3.9,3.69,3.69,308200.0],["2004-10-14",3.73,3.76,3.55,3.58,277100.0],["2004-10-15",3.54,3.68,3.54,3.55,194400.0],["2004-10-18",3.59,3.68,3.53,3.6,228300.0],["2004-10-19",3.6,3.81,3.6,3.63,312900.0],["2004-10-20",3.6,3.62,3.46,3.59,537900.0],["2004-10-21",3.44,3.76,3.44,3.74,230200.0],["2004-10-22",3.75,3.76,3.54,3.54,310500.0],["2004-10-25",3.53,3.58,3.45,3.55,311600.0],["2004-10-26",3.58,3.58,3.32,3.45,547900.0],["2004-10-27",3.44,3.63,3.44,3.63,402800.0],["2004-10-28",3.55,3.84,3.38,3.53,676200.0],["2004-10-29",3.45,3.71,3.43,3.66,571800.0],["2004-11-01",3.56,3.7,3.55,3.66,411800.0],["2004-11-02",3.56,3.69,3.56,3.66,439600.0],["2004-11-03",3.71,3.85,3.66,3.72,342600.0],["2004-11-04",3.64,3.77,3.62,3.75,274800.0],["2004-11-05",3.83,3.87,3.7,3.77,493200.0],["2004-11-08",3.78,3.84,3.7,3.74,331700.0],["2004-11-09",3.75,3.78,3.63,3.67,297300.0],["2004-11-10",3.6,3.64,3.52,3.6,370900.0],["2004-11-11",3.56,3.65,3.5,3.55,1169600.0],["2004-11-12",3.59,3.65,3.54,3.58,350400.0],["2004-11-15",3.55,3.88,3.55,3.87,761000.0],["2004-11-16",3.71,3.9,3.67,3.77,365500.0],["2004-11-17",3.83,4.11,3.81,4.04,641100.0],["2004-11-18",4.1,4.17,3.96,4.08,409700.0],["2004-11-19",4.06,4.11,3.89,3.9,515800.0],["2004-11-22",3.92,4.18,3.85,4.17,305800.0],["2004-11-23",4.23,4.25,4.06,4.17,419200.0],["2004-11-24",4.09,4.33,4.09,4.28,417500.0],["2004-11-26",4.23,4.34,4.12,4.12,163600.0],["2004-11-29",4.13,4.32,4.08,4.23,457300.0],["2004-11-30",4.25,4.25,4.06,4.06,317200.0],["2004-12-01",4.07,4.21,4.0,4.2,458500.0],["2004-12-02",4.18,4.29,4.12,4.16,269200.0],["2004-12-03",4.15,4.25,4.08,4.12,275900.0],["2004-12-06",4.12,4.12,4.0,4.0,308200.0],["2004-12-07",4.02,4.11,3.88,3.97,379100.0],["2004-12-08",3.97,3.99,3.85,3.87,335200.0],["2004-12-09",3.87,3.95,3.8,3.83,307400.0],["2004-12-10",3.8,3.88,3.79,3.82,287700.0],["2004-12-13",3.8,3.97,3.8,3.83,366700.0],["2004-12-14",3.85,3.97,3.83,3.92,260200.0],["2004-12-15",3.87,3.92,3.81,3.87,351200.0],["2004-12-16",3.8,3.96,3.74,3.75,455900.0],["2004-12-17",3.78,3.94,3.65,3.9,1419800.0],["2004-12-20",3.9,4.0,3.75,3.77,440300.0],["2004-12-21",3.75,3.93,3.75,3.75,501100.0],["2004-12-22",3.75,3.92,3.74,3.8,559900.0],["2004-12-23",3.84,3.9,3.81,3.85,236200.0],["2004-12-27",3.87,3.94,3.75,3.75,405000.0],["2004-12-28",3.77,3.83,3.71,3.79,414600.0],["2004-12-29",3.74,3.92,3.74,3.88,644900.0],["2004-12-30",3.9,3.92,3.8,3.86,468700.0],["2004-12-31",3.83,3.89,3.8,3.87,610100.0],["2005-01-03",3.9,3.98,3.81,3.82,357900.0],["2005-01-04",3.83,3.86,3.54,3.59,564200.0],["2005-01-05",3.6,3.61,3.33,3.38,655500.0],["2005-01-06",3.46,3.47,3.3,3.3,367100.0],["2005-01-07",3.38,3.42,3.19,3.31,446600.0],["2005-01-10",3.3,3.39,3.18,3.32,710800.0],["2005-01-11",3.32,3.38,3.22,3.22,472700.0],["2005-01-12",3.34,3.59,3.22,3.53,775700.0],["2005-01-13",3.51,3.64,3.46,3.59,612800.0],["2005-01-14",3.75,3.88,3.65,3.86,761700.0],["2005-01-18",3.89,3.9,3.82,3.83,493200.0],["2005-01-19",3.85,3.9,3.69,3.75,452600.0],["2005-01-20",3.7,3.76,3.43,3.54,309500.0],["2005-01-21",3.59,3.64,3.44,3.59,373600.0],["2005-01-24",3.6,3.6,3.35,3.41,274100.0],["2005-01-25",3.41,3.6,3.38,3.39,238400.0],["2005-01-26",3.46,3.63,3.46,3.62,246300.0],["2005-01-27",3.6,3.7,3.56,3.58,177900.0],["2005-01-28",3.6,3.64,3.45,3.53,158500.0],["2005-01-31",3.66,3.76,3.65,3.71,350100.0],["2005-02-01",3.71,3.75,3.68,3.7,332600.0],["2005-02-02",3.7,3.75,3.66,3.71,185600.0],["2005-02-03",3.75,3.75,3.63,3.7,239600.0],["2005-02-04",3.66,3.75,3.64,3.72,235300.0],["2005-02-07",3.75,3.76,3.68,3.73,488800.0],["2005-02-08",3.75,3.94,3.72,3.93,552000.0],["2005-02-09",4.06,4.29,3.88,4.0,1635500.0],["2005-02-10",4.03,4.15,3.95,4.0,444300.0],["2005-02-11",3.91,4.15,3.84,4.09,798000.0],["2005-02-14",4.1,4.15,4.03,4.08,251800.0],["2005-02-15",4.14,4.17,3.98,4.05,434000.0],["2005-02-16",4.05,4.1,3.96,4.1,270300.0],["2005-02-17",4.1,4.17,4.06,4.08,444200.0],["2005-02-18",4.12,4.17,4.06,4.06,337800.0],["2005-02-22",4.02,4.15,3.91,4.09,527700.0],["2005-02-23",4.15,4.15,3.95,3.99,366600.0],["2005-02-24",3.97,4.22,3.97,4.18,464500.0],["2005-02-25",4.2,4.2,3.75,3.87,641900.0],["2005-02-28",3.88,3.88,3.49,3.63,769600.0],["2005-03-01",3.65,3.84,3.53,3.84,373400.0],["2005-03-02",3.74,3.81,3.65,3.68,289900.0],["2005-03-03",3.73,3.78,3.67,3.78,295600.0],["2005-03-04",3.89,3.89,3.75,3.75,278900.0],["2005-03-07",3.76,3.81,3.7,3.7,189500.0],["2005-03-08",3.69,3.76,3.57,3.57,245400.0],["2005-03-09",3.56,3.63,3.37,3.4,724000.0],["2005-03-10",3.47,3.48,3.23,3.27,680500.0],["2005-03-11",3.32,3.35,3.2,3.28,1715300.0],["2005-03-14",3.34,3.4,3.24,3.37,377800.0],["2005-03-15",3.37,3.47,3.2,3.27,364200.0],["2005-03-16",3.21,3.34,3.21,3.27,278100.0],["2005-03-17",3.32,3.35,3.18,3.2,768400.0],["2005-03-18",3.27,3.29,3.05,3.2,781000.0],["2005-03-21",3.16,3.25,3.1,3.18,234000.0],["2005-03-22",3.2,3.25,3.13,3.15,288000.0],["2005-03-23",3.12,3.2,3.0,3.08,940500.0],["2005-03-24",3.05,3.15,3.05,3.06,227500.0],["2005-03-28",3.11,3.15,3.04,3.06,339400.0],["2005-03-29",3.06,3.12,3.0,3.01,289500.0],["2005-03-30",3.04,3.2,3.02,3.2,301100.0],["2005-03-31",3.2,3.2,3.0,3.07,443400.0],["2005-04-01",3.05,3.11,2.91,2.96,417200.0],["2005-04-04",2.92,2.99,2.85,2.88,314000.0],["2005-04-05",2.88,2.95,2.8,2.81,332300.0],["2005-04-06",2.85,2.94,2.82,2.84,374200.0],["2005-04-07",2.86,2.9,2.78,2.87,288300.0],["2005-04-08",2.86,2.95,2.78,2.8,231300.0],["2005-04-11",2.78,2.91,2.75,2.78,292200.0],["2005-04-12",2.76,2.78,2.65,2.68,482500.0],["2005-04-13",2.73,2.84,2.69,2.76,354000.0],["2005-04-14",2.88,2.9,2.73,2.75,416100.0],["2005-04-15",2.76,2.77,2.64,2.67,332300.0],["2005-04-18",2.7,2.77,2.62,2.75,258200.0],["2005-04-19",2.77,3.1,2.74,3.04,432300.0],["2005-04-20",3.08,3.08,2.91,2.91,335600.0],["2005-04-21",2.94,3.09,2.93,3.02,398600.0],["2005-04-22",3.0,3.04,2.89,2.91,287800.0],["2005-04-25",3.04,3.16,3.0,3.15,534500.0],["2005-04-26",3.1,3.2,3.1,3.16,449400.0],["2005-04-27",3.14,3.17,3.08,3.1,238900.0],["2005-04-28",3.13,3.15,3.0,3.0,306100.0],["2005-04-29",3.05,3.14,3.01,3.07,323200.0],["2005-05-02",3.05,3.13,2.95,3.05,259200.0],["2005-05-03",3.05,3.08,3.01,3.01,191700.0],["2005-05-04",3.05,3.1,3.0,3.09,339000.0],["2005-05-05",3.1,3.17,3.01,3.16,261200.0],["2005-05-06",3.19,3.2,3.13,3.14,217400.0],["2005-05-09",3.14,3.31,3.14,3.3,507200.0],["2005-05-10",3.24,3.28,3.11,3.11,288600.0],["2005-05-11",3.15,3.2,3.06,3.11,254000.0],["2005-05-12",3.1,3.31,3.1,3.22,332900.0],["2005-05-13",3.17,3.3,3.17,3.26,255000.0],["2005-05-16",3.23,3.35,3.23,3.35,224900.0],["2005-05-17",3.35,3.4,3.3,3.31,348700.0],["2005-05-18",3.34,3.5,3.34,3.5,451700.0],["2005-05-19",3.46,3.54,3.44,3.44,372300.0],["2005-05-20",3.42,3.5,3.38,3.5,193800.0],["2005-05-23",3.46,3.57,3.46,3.47,243300.0],["2005-05-24",3.44,3.61,3.43,3.59,280800.0],["2005-05-25",3.6,3.66,3.54,3.63,326100.0],["2005-05-26",3.65,3.86,3.65,3.85,464300.0],["2005-05-27",3.8,3.9,3.78,3.89,258000.0],["2005-05-31",3.92,3.92,3.83,3.85,196900.0],["2005-06-01",3.35,3.8,3.34,3.62,789100.0],["2005-06-02",3.64,3.65,3.46,3.65,646400.0],["2005-06-03",3.65,3.69,3.58,3.65,357800.0],["2005-06-06",3.64,3.83,3.6,3.75,337600.0],["2005-06-07",3.8,3.9,3.75,3.76,261300.0],["2005-06-08",3.78,3.9,3.78,3.85,344200.0],["2005-06-09",3.81,3.91,3.77,3.9,248000.0],["2005-06-10",3.9,3.9,3.8,3.87,162000.0],["2005-06-13",3.88,3.9,3.81,3.87,209400.0],["2005-06-14",3.87,3.93,3.85,3.9,299600.0],["2005-06-15",3.92,4.01,3.88,3.98,540000.0],["2005-06-16",3.98,4.07,3.94,4.03,435600.0],["2005-06-17",4.05,4.1,3.94,4.01,563200.0],["2005-06-20",4.04,4.19,4.04,4.15,569400.0],["2005-06-21",4.16,4.25,4.11,4.22,330800.0],["2005-06-22",4.28,4.32,4.13,4.16,526900.0],["2005-06-23",4.15,4.45,4.15,4.39,876200.0],["2005-06-24",4.45,4.52,4.37,4.5,1181800.0],["2005-06-27",4.52,5.15,4.37,4.75,1448000.0],["2005-06-28",5.0,5.49,4.93,5.3,3169900.0],["2005-06-29",5.34,5.72,5.3,5.5,1777100.0],["2005-06-30",5.48,5.55,5.01,5.1,1277600.0],["2005-07-01",5.1,5.29,5.03,5.25,512500.0],["2005-07-05",5.27,5.61,5.21,5.6,1057800.0],["2005-07-06",5.6,5.75,5.58,5.75,887800.0],["2005-07-07",5.7,5.95,5.53,5.88,1089500.0],["2005-07-08",5.95,5.95,5.76,5.9,812700.0],["2005-07-11",5.94,6.06,5.9,6.01,842400.0],["2005-07-12",6.04,6.04,5.77,5.86,769700.0],["2005-07-13",5.86,5.87,5.71,5.79,793100.0],["2005-07-14",5.8,5.96,5.75,5.79,768000.0],["2005-07-15",5.75,5.85,5.4,5.57,867300.0],["2005-07-18",5.54,5.62,5.48,5.51,477900.0],["2005-07-19",5.51,5.93,5.51,5.82,558100.0],["2005-07-20",5.82,5.9,5.73,5.86,364100.0],["2005-07-21",5.87,5.9,5.69,5.71,386900.0],["2005-07-22",5.7,5.91,5.7,5.91,337300.0],["2005-07-25",5.86,5.93,5.7,5.71,313800.0],["2005-07-26",5.7,5.84,5.63,5.71,312000.0],["2005-07-27",5.7,5.75,5.58,5.67,510000.0],["2005-07-28",5.71,5.73,5.52,5.73,370200.0],["2005-07-29",5.74,5.8,5.5,5.5,547300.0],["2005-08-01",5.49,5.62,5.28,5.45,549700.0],["2005-08-02",5.45,5.59,5.33,5.48,421200.0],["2005-08-03",5.48,5.53,5.37,5.48,375600.0],["2005-08-04",5.57,6.22,5.57,6.12,1972500.0],["2005-08-05",6.14,6.25,6.12,6.22,812500.0],["2005-08-08",6.24,6.45,5.99,6.01,880800.0],["2005-08-09",6.05,6.21,5.96,6.02,525000.0],["2005-08-10",6.08,6.2,6.02,6.1,474800.0],["2005-08-11",6.12,6.25,6.04,6.1,362500.0],["2005-08-12",6.09,6.11,5.91,5.97,465100.0],["2005-08-15",6.01,6.16,5.95,6.08,576900.0],["2005-08-16",6.1,6.13,5.95,5.99,378700.0],["2005-08-17",5.99,6.1,5.94,5.99,323600.0],["2005-08-18",6.0,6.08,5.96,6.0,308200.0],["2005-08-19",6.06,6.28,6.02,6.17,688700.0],["2005-08-22",6.2,6.46,6.17,6.45,591200.0],["2005-08-23",6.48,6.8,6.45,6.71,1049200.0],["2005-08-24",6.73,6.75,6.3,6.57,847500.0],["2005-08-25",6.57,6.85,6.57,6.79,631400.0],["2005-08-26",6.74,6.86,6.49,6.52,514300.0],["2005-08-29",6.55,6.56,6.11,6.46,781800.0],["2005-08-30",6.46,6.54,6.25,6.29,668400.0],["2005-08-31",6.24,6.47,6.18,6.47,598800.0],["2005-09-01",6.46,6.51,6.38,6.41,445500.0],["2005-09-02",6.4,6.41,6.25,6.34,345800.0],["2005-09-06",6.34,6.62,6.31,6.6,435300.0],["2005-09-07",6.64,6.65,6.48,6.48,451100.0],["2005-09-08",6.44,6.55,6.36,6.5,608400.0],["2005-09-09",6.5,6.59,6.5,6.56,271800.0],["2005-09-12",6.5,6.94,6.5,6.86,628300.0],["2005-09-13",6.86,7.27,6.8,7.08,1485600.0],["2005-09-14",7.2,7.21,7.0,7.01,647600.0],["2005-09-15",7.05,7.15,7.0,7.02,493400.0],["2005-09-16",7.09,7.18,6.82,6.86,1153000.0],["2005-09-19",6.9,7.03,6.66,6.66,765500.0],["2005-09-20",6.66,7.1,6.66,6.86,526800.0],["2005-09-21",6.86,6.97,6.73,6.88,601100.0],["2005-09-22",6.86,6.96,6.75,6.91,663600.0],["2005-09-23",6.88,7.12,6.88,7.02,505400.0],["2005-09-26",7.03,7.1,6.82,6.92,569700.0],["2005-09-27",6.94,6.94,6.76,6.84,418000.0],["2005-09-28",6.8,6.92,6.7,6.77,372800.0],["2005-09-29",6.81,6.95,6.72,6.9,343800.0],["2005-09-30",6.85,7.0,6.81,6.95,322500.0],["2005-10-03",6.94,7.1,6.83,6.99,610300.0],["2005-10-04",6.95,7.04,6.87,6.89,381700.0],["2005-10-05",6.86,6.88,6.5,6.63,735900.0],["2005-10-06",6.58,6.74,6.45,6.59,348600.0],["2005-10-07",6.61,6.7,6.57,6.62,197700.0],["2005-10-10",6.58,6.6,6.13,6.23,849700.0],["2005-10-11",6.15,6.15,5.6,5.74,1379300.0],["2005-10-12",5.7,5.79,5.3,5.69,964900.0],["2005-10-13",5.74,6.09,5.72,5.95,1046900.0],["2005-10-14",5.95,6.02,5.77,5.91,324600.0],["2005-10-17",5.88,6.08,5.75,5.9,434400.0],["2005-10-18",5.86,5.94,5.79,5.83,235700.0],["2005-10-19",5.8,6.01,5.66,6.01,574500.0],["2005-10-20",6.04,6.16,5.84,5.89,419300.0],["2005-10-21",5.86,6.07,5.71,5.98,298600.0],["2005-10-24",5.95,6.1,5.75,6.07,340700.0],["2005-10-25",6.05,6.05,5.79,5.87,257700.0],["2005-10-26",5.88,5.93,5.75,5.79,239900.0],["2005-10-27",5.76,5.81,5.42,5.45,486100.0],["2005-10-28",5.45,5.7,5.35,5.7,271700.0],["2005-10-31",5.67,5.82,5.61,5.65,322800.0],["2005-11-01",5.62,5.67,5.35,5.46,509400.0],["2005-11-02",5.8,6.48,5.75,6.4,2100600.0],["2005-11-03",6.43,6.67,6.34,6.46,1068800.0],["2005-11-04",6.47,6.65,6.33,6.45,574300.0],["2005-11-07",6.6,6.95,6.45,6.9,782800.0],["2005-11-08",6.9,6.9,6.59,6.7,471400.0],["2005-11-09",6.7,7.0,6.65,7.0,515800.0],["2005-11-10",7.01,7.05,6.51,6.91,618300.0],["2005-11-11",6.83,6.93,6.65,6.69,347600.0],["2005-11-14",6.77,6.78,6.59,6.67,412800.0],["2005-11-15",6.7,6.79,6.52,6.53,314300.0],["2005-11-16",6.52,6.65,6.21,6.3,481100.0],["2005-11-17",6.3,6.61,6.3,6.58,473500.0],["2005-11-18",6.6,6.75,6.53,6.68,440400.0],["2005-11-21",6.68,6.7,6.51,6.62,407100.0],["2005-11-22",6.6,6.94,6.6,6.89,423800.0],["2005-11-23",6.92,7.0,6.71,6.72,399300.0],["2005-11-25",6.79,6.8,6.67,6.71,90800.0],["2005-11-28",6.67,6.75,6.55,6.55,342000.0],["2005-11-29",6.69,6.9,6.67,6.82,335400.0],["2005-11-30",6.72,6.87,6.72,6.84,453300.0],["2005-12-01",6.85,7.23,6.7,7.23,1638300.0],["2005-12-02",7.2,7.26,7.03,7.15,674700.0],["2005-12-05",7.19,7.25,6.86,6.89,715700.0],["2005-12-06",6.92,7.15,6.91,6.96,488600.0],["2005-12-07",7.01,7.01,6.7,6.7,423800.0],["2005-12-08",6.7,6.85,6.44,6.66,705200.0],["2005-12-09",6.71,6.76,6.58,6.64,370900.0],["2005-12-12",6.8,6.8,6.58,6.69,359200.0],["2005-12-13",6.66,6.67,6.09,6.19,859600.0],["2005-12-14",6.15,6.19,5.89,5.99,991800.0],["2005-12-15",5.99,6.17,5.92,6.0,874700.0],["2005-12-16",6.0,6.08,5.57,5.57,1325300.0],["2005-12-19",5.65,5.74,5.29,5.32,926100.0],["2005-12-20",5.35,5.69,5.33,5.5,800600.0],["2005-12-21",5.55,5.75,5.5,5.54,493300.0],["2005-12-22",5.6,5.74,5.5,5.66,401700.0],["2005-12-23",5.65,5.75,5.55,5.65,257700.0],["2005-12-27",5.64,5.66,5.41,5.42,346600.0],["2005-12-28",5.41,5.57,5.39,5.54,447600.0],["2005-12-29",5.5,5.58,5.39,5.4,264500.0],["2005-12-30",5.37,5.43,5.22,5.35,788400.0],["2006-01-03",5.4,5.51,5.2,5.31,971200.0],["2006-01-04",5.32,5.57,5.3,5.48,712000.0],["2006-01-05",5.49,5.57,5.42,5.47,324900.0],["2006-01-06",5.5,5.64,5.47,5.56,397300.0],["2006-01-09",5.6,5.85,5.56,5.85,646400.0],["2006-01-10",5.8,5.89,5.75,5.89,640500.0],["2006-01-11",5.9,5.9,5.71,5.75,540400.0],["2006-01-12",5.8,5.96,5.71,5.84,902500.0],["2006-01-13",5.85,5.9,5.63,5.68,579800.0],["2006-01-17",5.62,5.7,5.52,5.52,900200.0],["2006-01-18",5.46,5.49,5.2,5.49,526300.0],["2006-01-19",5.52,5.71,5.5,5.66,296200.0],["2006-01-20",5.7,5.73,5.41,5.61,1063100.0],["2006-01-23",5.6,5.72,5.48,5.5,449200.0],["2006-01-24",5.57,5.72,5.5,5.7,388500.0],["2006-01-25",5.69,5.84,4.95,5.06,2151300.0],["2006-01-26",5.07,5.18,4.9,5.0,1491900.0],["2006-01-27",5.12,5.27,5.04,5.22,1086400.0],["2006-01-30",5.17,5.18,4.92,5.01,862100.0],["2006-01-31",5.01,5.03,4.74,4.76,1357300.0],["2006-02-01",4.75,4.9,4.61,4.88,1190600.0],["2006-02-02",4.9,4.9,4.62,4.66,734100.0],["2006-02-03",4.64,4.77,4.62,4.74,416400.0],["2006-02-06",4.74,4.94,4.7,4.88,588300.0],["2006-02-07",4.91,4.92,4.8,4.83,534000.0],["2006-02-08",4.84,5.03,4.83,4.98,626600.0],["2006-02-09",5.03,5.15,4.94,4.95,445600.0],["2006-02-10",4.97,5.03,4.82,4.93,260400.0],["2006-02-13",4.9,4.95,4.82,4.82,288600.0],["2006-02-14",4.8,4.94,4.73,4.93,380600.0],["2006-02-15",4.92,5.03,4.81,4.9,409100.0],["2006-02-16",4.95,5.05,4.83,5.05,479400.0],["2006-02-17",5.09,5.09,4.85,4.93,407200.0],["2006-02-21",4.99,5.0,4.77,4.89,439300.0],["2006-02-22",4.94,4.95,4.78,4.9,531400.0],["2006-02-23",4.93,4.93,4.8,4.83,473400.0],["2006-02-24",4.8,4.85,4.75,4.75,298000.0],["2006-02-27",4.74,4.79,4.56,4.6,711800.0],["2006-02-28",4.6,4.7,4.3,4.35,897000.0],["2006-03-01",4.42,4.78,4.37,4.75,714200.0],["2006-03-02",4.75,4.77,4.55,4.58,741600.0],["2006-03-03",4.44,4.6,4.2,4.24,2358300.0],["2006-03-06",4.27,4.45,4.23,4.24,1106900.0],["2006-03-07",4.26,4.29,4.1,4.19,838100.0],["2006-03-08",4.19,4.32,4.13,4.27,796700.0],["2006-03-09",4.3,4.32,4.14,4.18,572500.0],["2006-03-10",4.17,4.25,4.11,4.2,723700.0],["2006-03-13",4.23,4.37,4.17,4.18,900300.0],["2006-03-14",4.18,4.4,4.14,4.33,576100.0],["2006-03-15",4.33,4.42,4.27,4.29,581400.0],["2006-03-16",4.34,4.34,4.21,4.21,628700.0],["2006-03-17",4.24,4.41,4.2,4.35,1808300.0],["2006-03-20",4.4,4.4,4.24,4.29,875100.0],["2006-03-21",4.23,4.29,4.23,4.23,894900.0],["2006-03-22",4.21,4.26,4.15,4.21,925100.0],["2006-03-23",4.18,4.28,4.16,4.24,629100.0],["2006-03-24",4.23,4.35,4.23,4.35,423300.0],["2006-03-27",4.4,5.14,4.4,5.07,2897200.0],["2006-03-28",5.11,5.11,4.69,4.7,1229300.0],["2006-03-29",4.98,5.21,4.95,5.12,1713000.0],["2006-03-30",5.14,5.15,5.0,5.08,645200.0],["2006-03-31",5.08,5.1,4.95,5.01,579400.0],["2006-04-03",5.02,5.43,5.02,5.35,1358800.0],["2006-04-04",5.32,5.37,5.06,5.13,1218800.0],["2006-04-05",5.18,5.23,5.03,5.18,626300.0],["2006-04-06",5.18,5.22,5.05,5.16,819200.0],["2006-04-07",5.21,5.26,5.06,5.09,501800.0],["2006-04-10",5.1,5.1,4.85,4.95,1095100.0],["2006-04-11",4.94,4.99,4.75,4.83,1015300.0],["2006-04-12",4.8,5.14,4.71,5.14,638000.0],["2006-04-13",5.13,5.5,5.09,5.35,839400.0],["2006-04-17",5.4,5.53,5.3,5.53,1183700.0],["2006-04-18",5.55,5.73,5.5,5.68,1035400.0],["2006-04-19",5.68,5.75,5.4,5.53,1313700.0],["2006-04-20",5.54,5.65,5.44,5.51,777000.0],["2006-04-21",5.57,5.65,5.5,5.56,590200.0],["2006-04-24",5.59,5.6,5.42,5.51,998500.0],["2006-04-25",5.54,5.54,5.38,5.42,549800.0],["2006-04-26",5.42,5.51,5.32,5.48,679900.0],["2006-04-27",5.47,5.72,5.4,5.65,658000.0],["2006-04-28",5.58,5.67,5.51,5.56,396900.0],["2006-05-01",5.56,5.67,5.32,5.38,660700.0],["2006-05-02",5.38,5.46,5.27,5.43,496700.0],["2006-05-03",5.5,5.51,5.35,5.46,531600.0],["2006-05-04",5.49,5.67,5.48,5.65,383200.0],["2006-05-05",5.65,5.74,5.57,5.62,668300.0],["2006-05-08",5.65,5.65,5.46,5.51,516300.0],["2006-05-09",5.55,5.63,5.12,5.54,690200.0],["2006-05-10",5.5,5.5,4.71,4.78,1372000.0],["2006-05-11",4.78,4.82,4.4,4.52,1393100.0],["2006-05-12",4.5,4.5,4.24,4.26,1056800.0],["2006-05-15",4.22,4.23,3.95,4.0,1451200.0],["2006-05-16",4.0,4.12,3.99,4.06,652300.0],["2006-05-17",4.08,4.08,3.95,4.0,621400.0],["2006-05-18",4.04,4.15,3.97,3.99,715900.0],["2006-05-19",4.02,4.14,3.95,4.09,585800.0],["2006-05-22",4.04,4.09,3.97,4.04,658700.0],["2006-05-23",4.08,4.25,4.0,4.25,1267500.0],["2006-05-24",4.26,4.47,4.19,4.45,1395900.0],["2006-05-25",4.52,4.8,4.5,4.7,791900.0],["2006-05-26",4.69,4.91,4.61,4.83,748400.0],["2006-05-30",4.8,4.8,4.36,4.38,789600.0],["2006-05-31",4.38,4.59,4.35,4.46,511200.0],["2006-06-01",4.46,4.59,4.36,4.55,442500.0],["2006-06-02",4.57,4.64,4.33,4.37,490700.0],["2006-06-05",4.33,4.5,4.2,4.21,772400.0],["2006-06-06",4.22,4.34,4.18,4.24,436700.0],["2006-06-07",4.28,4.33,4.2,4.2,335900.0],["2006-06-08",4.19,4.3,4.02,4.23,527900.0],["2006-06-09",4.25,4.33,4.09,4.09,317900.0],["2006-06-12",4.08,4.09,3.99,4.02,404300.0],["2006-06-13",4.05,4.14,3.96,4.01,434000.0],["2006-06-14",3.96,4.06,3.93,3.98,288100.0],["2006-06-15",4.0,4.2,4.0,4.15,415800.0],["2006-06-16",4.14,4.18,4.03,4.1,1058700.0],["2006-06-19",4.12,4.14,3.84,3.87,645500.0],["2006-06-20",3.87,3.98,3.85,3.85,383400.0],["2006-06-21",3.84,3.92,3.68,3.87,389300.0],["2006-06-22",3.83,3.98,3.81,3.86,424900.0],["2006-06-23",3.85,3.98,3.83,3.93,309300.0],["2006-06-26",3.95,4.07,3.85,3.87,475200.0],["2006-06-27",3.85,3.89,3.6,3.6,1227300.0],["2006-06-28",3.6,3.71,3.5,3.56,1146300.0],["2006-06-29",3.54,3.61,3.39,3.59,1325900.0],["2006-06-30",3.56,3.62,3.48,3.61,2241300.0],["2006-07-03",3.64,3.71,3.61,3.68,268200.0],["2006-07-05",3.64,3.68,3.5,3.5,946800.0],["2006-07-06",3.51,3.68,3.51,3.59,570700.0],["2006-07-07",3.55,3.59,3.45,3.46,339200.0],["2006-07-10",3.46,3.5,3.36,3.4,239000.0],["2006-07-11",3.39,3.61,3.34,3.61,425300.0],["2006-07-12",3.6,3.64,3.44,3.44,393200.0],["2006-07-13",3.42,3.42,3.22,3.24,565600.0],["2006-07-14",3.25,3.37,3.12,3.26,421700.0],["2006-07-17",3.25,3.31,3.1,3.2,267200.0],["2006-07-18",3.21,3.33,3.1,3.19,387300.0],["2006-07-19",3.2,3.33,3.18,3.3,450000.0],["2006-07-20",3.3,3.4,3.07,3.08,430900.0],["2006-07-21",3.06,3.27,3.0,3.23,631100.0],["2006-07-24",3.27,3.37,3.21,3.28,334800.0],["2006-07-25",3.27,3.35,3.23,3.24,459500.0],["2006-07-26",3.25,3.25,3.12,3.13,406600.0],["2006-07-27",3.17,3.28,3.07,3.08,419000.0],["2006-07-28",3.09,3.25,3.09,3.11,613600.0],["2006-07-31",3.1,3.36,3.06,3.32,797200.0],["2006-08-01",3.28,3.29,3.05,3.11,575900.0],["2006-08-02",3.11,3.23,3.07,3.2,344000.0],["2006-08-03",3.16,3.25,3.11,3.21,355100.0],["2006-08-04",3.3,3.3,3.15,3.2,343700.0],["2006-08-07",3.16,3.2,3.13,3.16,232100.0],["2006-08-08",3.14,3.28,3.11,3.21,622900.0],["2006-08-09",3.1,3.2,3.0,3.1,976800.0],["2006-08-10",3.11,3.15,3.05,3.13,454600.0],["2006-08-11",3.14,3.15,3.07,3.12,394100.0],["2006-08-14",3.16,3.23,3.11,3.18,323400.0],["2006-08-15",3.23,3.34,3.18,3.28,454500.0],["2006-08-16",3.33,3.59,3.33,3.57,574100.0],["2006-08-17",3.59,3.75,3.47,3.72,626700.0],["2006-08-18",3.75,3.75,3.53,3.64,313400.0],["2006-08-21",3.64,3.68,3.5,3.59,187400.0],["2006-08-22",3.57,3.68,3.55,3.61,162700.0],["2006-08-23",3.63,3.67,3.46,3.5,311000.0],["2006-08-24",3.49,3.55,3.35,3.39,287900.0],["2006-08-25",3.37,3.52,3.34,3.4,138100.0],["2006-08-28",3.44,3.44,3.34,3.37,275800.0],["2006-08-29",3.35,3.54,3.32,3.52,288400.0],["2006-08-30",3.55,3.78,3.53,3.78,431900.0],["2006-08-31",3.8,3.84,3.74,3.75,355600.0],["2006-09-01",3.79,3.81,3.64,3.65,372700.0],["2006-09-05",3.69,3.76,3.6,3.75,319400.0],["2006-09-06",3.71,3.71,3.49,3.49,420700.0],["2006-09-07",3.46,3.54,3.42,3.5,467000.0],["2006-09-08",3.48,3.5,3.41,3.47,192300.0],["2006-09-11",3.44,3.65,3.44,3.58,230100.0],["2006-09-12",3.55,3.75,3.55,3.75,248100.0],["2006-09-13",3.75,3.79,3.62,3.77,366800.0],["2006-09-14",3.77,3.83,3.69,3.82,234900.0],["2006-09-15",3.85,3.89,3.71,3.75,572100.0],["2006-09-18",3.7,3.76,3.66,3.68,167700.0],["2006-09-19",3.67,3.67,3.43,3.49,369500.0],["2006-09-20",3.5,3.62,3.5,3.54,243000.0],["2006-09-21",3.56,3.64,3.47,3.48,297200.0],["2006-09-22",3.46,3.48,3.32,3.34,357500.0],["2006-09-25",3.36,3.58,3.34,3.5,204800.0],["2006-09-26",3.51,3.6,3.39,3.5,251000.0],["2006-09-27",3.47,3.48,3.39,3.47,231800.0],["2006-09-28",3.48,3.48,3.37,3.4,280600.0],["2006-09-29",3.43,3.43,3.34,3.35,299000.0],["2006-10-02",3.34,3.38,3.28,3.29,155900.0],["2006-10-03",3.3,3.42,3.25,3.31,241700.0],["2006-10-04",3.29,3.48,3.25,3.46,257500.0],["2006-10-05",3.39,3.4,3.16,3.21,905300.0],["2006-10-06",3.19,3.27,3.19,3.22,326600.0],["2006-10-09",3.2,3.25,3.16,3.24,277700.0],["2006-10-10",3.23,3.38,3.19,3.22,279600.0],["2006-10-11",3.22,3.32,3.19,3.3,305300.0],["2006-10-12",3.3,3.52,3.3,3.51,307400.0],["2006-10-13",3.53,3.58,3.44,3.56,421100.0],["2006-10-16",3.53,3.7,3.53,3.63,531600.0],["2006-10-17",3.6,3.63,3.4,3.59,346300.0],["2006-10-18",3.59,3.66,3.4,3.43,233200.0],["2006-10-19",3.42,3.49,3.36,3.47,204400.0],["2006-10-20",3.5,3.51,3.37,3.46,267300.0],["2006-10-23",3.43,3.52,3.32,3.35,432100.0],["2006-10-24",3.33,3.37,3.3,3.35,269800.0],["2006-10-25",3.35,3.44,3.33,3.43,284600.0],["2006-10-26",3.45,3.58,3.36,3.58,341200.0],["2006-10-27",3.6,3.6,3.41,3.44,192900.0],["2006-10-30",3.4,3.61,3.4,3.52,189900.0],["2006-10-31",3.5,3.58,3.46,3.57,241200.0],["2006-11-01",3.5,3.55,3.31,3.33,610400.0],["2006-11-02",3.3,3.33,3.25,3.25,378300.0],["2006-11-03",3.25,3.38,3.25,3.29,277100.0],["2006-11-06",3.36,3.44,3.27,3.37,434300.0],["2006-11-07",3.34,3.7,3.31,3.57,1373800.0],["2006-11-08",3.52,3.65,3.48,3.63,303500.0],["2006-11-09",3.61,3.65,3.43,3.53,386300.0],["2006-11-10",3.54,3.59,3.47,3.56,256000.0],["2006-11-13",3.53,3.68,3.53,3.68,310900.0],["2006-11-14",3.68,3.7,3.57,3.7,240700.0],["2006-11-15",3.7,3.74,3.6,3.7,432200.0],["2006-11-16",3.7,3.7,3.59,3.6,186600.0],["2006-11-17",3.61,3.68,3.5,3.67,661100.0],["2006-11-20",3.66,3.68,3.59,3.64,230000.0],["2006-11-21",3.6,3.6,3.52,3.52,728000.0],["2006-11-22",3.49,3.56,3.35,3.44,574400.0],["2006-11-24",3.4,3.45,3.36,3.45,85500.0],["2006-11-27",3.41,3.45,3.34,3.37,453800.0],["2006-11-28",3.33,3.44,3.3,3.41,291300.0],["2006-11-29",3.45,3.5,3.41,3.49,418400.0],["2006-11-30",3.5,3.72,3.5,3.62,844900.0],["2006-12-01",3.65,3.67,3.6,3.67,351400.0],["2006-12-04",3.66,3.66,3.57,3.61,222500.0],["2006-12-05",3.6,3.64,3.58,3.6,218600.0],["2006-12-06",3.58,3.6,3.5,3.53,224200.0],["2006-12-07",3.53,3.54,3.5,3.5,185400.0],["2006-12-08",3.5,3.55,3.45,3.45,272400.0],["2006-12-11",3.45,3.49,3.38,3.42,506900.0],["2006-12-12",3.4,3.44,3.39,3.41,353300.0],["2006-12-13",3.41,3.45,3.37,3.41,375600.0],["2006-12-14",3.41,3.55,3.41,3.46,343500.0],["2006-12-15",3.46,3.58,3.44,3.5,667100.0],["2006-12-18",3.45,3.58,3.37,3.51,989400.0],["2006-12-19",3.45,3.5,3.42,3.45,335000.0],["2006-12-20",3.49,3.49,3.41,3.44,426200.0],["2006-12-21",3.42,3.46,3.33,3.37,364700.0],["2006-12-22",3.37,3.37,3.32,3.34,283000.0],["2006-12-26",3.34,3.46,3.34,3.42,384300.0],["2006-12-27",3.46,3.52,3.43,3.44,398500.0],["2006-12-28",3.42,3.56,3.42,3.5,617700.0],["2006-12-29",3.48,3.61,3.48,3.57,587600.0],["2007-01-03",3.61,3.63,3.51,3.59,368000.0],["2007-01-04",3.59,3.69,3.51,3.67,276700.0],["2007-01-05",3.63,3.65,3.51,3.52,438000.0],["2007-01-08",3.5,3.68,3.48,3.64,474500.0],["2007-01-09",3.63,3.67,3.51,3.66,406300.0],["2007-01-10",3.63,3.64,3.55,3.59,235100.0],["2007-01-11",3.6,3.72,3.6,3.65,346000.0],["2007-01-12",3.68,3.74,3.68,3.74,380200.0],["2007-01-16",3.75,3.78,3.64,3.71,473300.0],["2007-01-17",3.71,3.74,3.61,3.63,285100.0],["2007-01-18",3.6,3.63,3.55,3.56,310100.0],["2007-01-19",3.55,3.67,3.52,3.65,277700.0],["2007-01-22",3.66,3.7,3.61,3.65,411900.0],["2007-01-23",3.74,3.82,3.71,3.8,613800.0],["2007-01-24",3.81,4.09,3.8,4.02,687200.0],["2007-01-25",4.05,4.19,3.91,3.96,615600.0],["2007-01-26",3.98,4.06,3.89,3.95,372200.0],["2007-01-29",3.96,4.06,3.95,3.98,278700.0],["2007-01-30",3.97,3.97,3.86,3.88,272400.0],["2007-01-31",3.85,3.94,3.85,3.86,198700.0],["2007-02-01",3.86,3.95,3.86,3.95,213800.0],["2007-02-02",3.98,4.08,3.9,3.93,404000.0],["2007-02-05",3.93,3.98,3.87,3.95,339000.0],["2007-02-06",3.95,4.03,3.88,4.02,319100.0],["2007-02-07",4.02,4.05,3.9,4.03,209200.0],["2007-02-08",4.0,4.04,3.93,3.95,155600.0],["2007-02-09",3.93,4.0,3.91,3.97,201800.0],["2007-02-12",4.04,4.04,3.88,3.92,222000.0],["2007-02-13",3.92,3.95,3.88,3.93,199200.0],["2007-02-14",3.93,3.97,3.79,3.8,413500.0],["2007-02-15",3.87,3.9,3.8,3.84,257300.0],["2007-02-16",3.84,3.86,3.71,3.82,229000.0],["2007-02-20",3.8,3.94,3.77,3.92,183100.0],["2007-02-21",3.92,3.97,3.87,3.94,157100.0],["2007-02-22",3.9,3.95,3.85,3.87,433800.0],["2007-02-23",3.9,3.93,3.83,3.85,414400.0],["2007-02-26",3.85,3.92,3.82,3.85,222600.0],["2007-02-27",3.85,3.85,3.59,3.61,463500.0],["2007-02-28",3.63,3.7,3.59,3.61,478000.0],["2007-03-01",3.6,3.65,3.49,3.56,237500.0],["2007-03-02",3.54,3.58,3.4,3.46,476600.0],["2007-03-05",3.46,3.57,3.45,3.46,349600.0],["2007-03-06",3.47,3.57,3.18,3.26,901100.0],["2007-03-07",3.27,3.4,3.27,3.37,470900.0],["2007-03-08",3.4,3.46,3.32,3.34,328100.0],["2007-03-09",3.37,3.46,3.28,3.31,289300.0],["2007-03-12",3.32,3.44,3.29,3.41,436200.0],["2007-03-13",3.38,3.42,3.28,3.35,532200.0],["2007-03-14",3.32,3.4,3.28,3.4,380400.0],["2007-03-15",3.41,3.52,3.35,3.5,401600.0],["2007-03-16",3.49,3.57,3.41,3.54,808800.0],["2007-03-19",3.55,3.56,3.28,3.33,492300.0],["2007-03-20",3.3,3.46,3.3,3.43,262400.0],["2007-03-21",3.44,3.6,3.36,3.58,236000.0],["2007-03-22",3.55,3.55,3.41,3.43,251600.0],["2007-03-23",3.37,3.53,3.37,3.52,332200.0],["2007-03-26",3.5,3.55,3.43,3.54,207100.0],["2007-03-27",3.52,3.52,3.44,3.45,252500.0],["2007-03-28",3.43,3.45,3.4,3.43,179600.0],["2007-03-29",3.45,3.48,3.27,3.35,253500.0],["2007-03-30",3.37,3.4,3.34,3.38,252000.0],["2007-04-02",3.37,3.4,3.35,3.4,134500.0],["2007-04-03",3.4,3.45,3.38,3.38,221200.0],["2007-04-04",3.38,3.41,3.33,3.34,196400.0],["2007-04-05",3.31,3.42,3.31,3.39,269800.0],["2007-04-09",3.38,3.42,3.35,3.37,207500.0],["2007-04-10",3.36,3.45,3.3,3.39,562600.0],["2007-04-11",3.41,3.42,3.37,3.39,302000.0],["2007-04-12",3.4,3.4,3.35,3.38,213300.0],["2007-04-13",3.39,3.45,3.37,3.45,184400.0],["2007-04-16",3.45,3.53,3.45,3.53,189700.0],["2007-04-17",3.51,3.57,3.5,3.56,186900.0],["2007-04-18",3.54,3.54,3.43,3.45,176700.0],["2007-04-19",3.42,3.47,3.35,3.43,189300.0],["2007-04-20",3.5,3.52,3.4,3.42,228300.0],["2007-04-23",3.42,3.47,3.37,3.44,196600.0],["2007-04-24",3.41,3.49,3.4,3.49,117700.0],["2007-04-25",3.5,3.57,3.45,3.57,246400.0],["2007-04-26",3.55,3.58,3.45,3.54,328400.0],["2007-04-27",3.52,3.55,3.45,3.5,286500.0],["2007-04-30",3.47,3.48,3.35,3.39,374400.0],["2007-05-01",3.36,3.43,3.36,3.41,252100.0],["2007-05-02",3.4,3.5,3.4,3.48,245400.0],["2007-05-03",3.45,3.56,3.41,3.42,309600.0],["2007-05-04",3.41,3.47,3.38,3.38,267400.0],["2007-05-07",3.4,3.43,3.35,3.37,446200.0],["2007-05-08",3.34,3.34,3.2,3.26,560300.0],["2007-05-09",3.25,3.3,3.21,3.28,539700.0],["2007-05-10",3.27,3.39,3.24,3.24,407400.0],["2007-05-11",3.28,3.34,3.14,3.21,475200.0],["2007-05-14",3.22,3.25,3.17,3.18,341500.0],["2007-05-15",3.19,3.22,3.05,3.07,586000.0],["2007-05-16",3.11,3.26,2.99,3.26,825600.0],["2007-05-17",3.23,3.3,3.17,3.26,491800.0],["2007-05-18",3.22,3.23,3.0,3.23,527500.0],["2007-05-21",3.2,3.28,3.15,3.16,324800.0],["2007-05-22",3.13,3.24,3.13,3.21,356400.0],["2007-05-23",3.21,3.3,3.21,3.26,590800.0],["2007-05-24",3.23,3.37,3.22,3.36,787200.0],["2007-05-25",3.37,3.5,3.37,3.47,619800.0],["2007-05-29",3.5,3.54,3.44,3.53,589600.0],["2007-05-30",3.48,3.51,3.43,3.5,259000.0],["2007-05-31",3.51,3.6,3.44,3.58,765700.0],["2007-06-01",3.58,3.67,3.56,3.66,406600.0],["2007-06-04",3.65,3.65,3.53,3.57,413200.0],["2007-06-05",3.57,3.65,3.5,3.54,352000.0],["2007-06-06",3.53,3.61,3.48,3.59,412700.0],["2007-06-07",3.57,3.6,3.52,3.56,242100.0],["2007-06-08",3.59,3.61,3.55,3.6,196700.0],["2007-06-11",3.58,3.62,3.53,3.53,206500.0],["2007-06-12",3.5,3.55,3.48,3.49,166800.0],["2007-06-13",3.48,3.58,3.48,3.54,190200.0],["2007-06-14",3.53,3.54,3.47,3.52,225100.0],["2007-06-15",3.67,3.74,3.63,3.71,582600.0],["2007-06-18",3.71,4.0,3.71,3.92,490900.0],["2007-06-19",3.91,4.05,3.88,4.05,413800.0],["2007-06-20",4.06,4.23,3.98,4.0,583400.0],["2007-06-21",3.96,4.25,3.8,4.21,566700.0],["2007-06-22",4.22,4.32,4.08,4.12,6760000.0],["2007-06-25",4.12,4.29,4.11,4.16,516700.0],["2007-06-26",4.21,4.21,4.08,4.12,722500.0],["2007-06-27",4.08,4.16,4.08,4.13,401700.0],["2007-06-28",4.1,4.14,4.06,4.1,260100.0],["2007-06-29",4.08,4.1,3.83,3.9,579800.0],["2007-07-02",3.9,3.92,3.76,3.78,313200.0],["2007-07-03",3.79,4.04,3.78,3.93,210700.0],["2007-07-05",3.99,4.08,3.92,4.02,240100.0],["2007-07-06",4.05,4.19,4.0,4.03,351500.0],["2007-07-09",4.07,4.21,4.06,4.13,310700.0],["2007-07-10",4.14,4.19,4.11,4.12,194100.0],["2007-07-11",4.11,4.27,4.11,4.2,360400.0],["2007-07-12",4.25,4.5,4.22,4.45,529700.0],["2007-07-13",4.45,4.47,4.32,4.45,477900.0],["2007-07-16",4.4,4.43,4.21,4.21,533900.0],["2007-07-17",4.23,4.44,4.23,4.23,299100.0],["2007-07-18",4.23,4.29,4.21,4.22,114800.0],["2007-07-19",4.27,4.35,4.23,4.33,140600.0],["2007-07-20",4.36,4.39,4.26,4.31,265400.0],["2007-07-23",4.3,4.3,4.14,4.14,344100.0],["2007-07-24",4.14,4.14,3.97,4.05,345400.0],["2007-07-25",4.04,4.04,3.87,3.94,202100.0],["2007-07-26",3.9,3.95,3.67,3.74,434100.0],["2007-07-27",3.74,3.86,3.73,3.81,144500.0],["2007-07-30",3.78,3.93,3.77,3.93,143300.0],["2007-07-31",3.98,3.98,3.8,3.81,252900.0],["2007-08-01",3.8,3.89,3.72,3.72,240900.0],["2007-08-02",3.71,3.76,3.49,3.58,427000.0],["2007-08-03",3.5,3.81,3.5,3.53,435600.0],["2007-08-06",3.5,3.57,3.4,3.45,316500.0],["2007-08-07",3.41,3.75,3.38,3.64,322800.0],["2007-08-08",3.65,3.95,3.64,3.82,685500.0],["2007-08-09",3.78,4.03,3.75,3.86,358300.0],["2007-08-10",3.83,3.89,3.73,3.82,243000.0],["2007-08-13",3.78,3.79,3.43,3.57,270100.0],["2007-08-14",3.55,3.69,3.54,3.54,130500.0],["2007-08-15",3.5,3.5,3.4,3.44,172600.0],["2007-08-16",3.4,3.43,3.31,3.41,241200.0],["2007-08-17",3.46,3.6,3.37,3.44,206500.0],["2007-08-20",3.42,3.47,3.37,3.47,187400.0],["2007-08-21",3.42,3.62,3.4,3.61,119800.0],["2007-08-22",3.65,3.65,3.51,3.58,149100.0],["2007-08-23",3.57,3.59,3.51,3.58,123000.0],["2007-08-24",3.56,3.65,3.55,3.62,97900.0],["2007-08-27",3.61,3.66,3.55,3.58,90200.0],["2007-08-28",3.56,3.6,3.55,3.55,104900.0],["2007-08-29",3.55,3.59,3.54,3.55,79200.0],["2007-08-30",3.55,3.61,3.48,3.51,76300.0],["2007-08-31",3.55,3.67,3.49,3.67,95500.0],["2007-09-04",3.63,3.75,3.55,3.55,140100.0],["2007-09-05",3.5,3.62,3.45,3.6,147600.0],["2007-09-06",3.64,3.64,3.5,3.5,105200.0],["2007-09-07",3.47,3.54,3.4,3.54,103400.0],["2007-09-10",3.54,3.71,3.46,3.46,152200.0],["2007-09-11",3.5,3.54,3.42,3.49,119000.0],["2007-09-12",3.46,3.5,3.39,3.42,133900.0],["2007-09-13",3.45,3.45,3.4,3.42,138500.0],["2007-09-14",3.54,3.54,3.4,3.48,164700.0],["2007-09-17",3.44,3.44,3.4,3.41,114800.0],["2007-09-18",3.42,3.5,3.4,3.46,101100.0],["2007-09-19",3.45,3.6,3.42,3.52,101600.0],["2007-09-20",3.5,3.54,3.45,3.51,156800.0],["2007-09-21",3.44,3.55,3.39,3.39,293800.0],["2007-09-24",3.37,3.5,3.37,3.44,121900.0],["2007-09-25",3.45,3.45,3.38,3.38,172500.0],["2007-09-26",3.39,3.5,3.39,3.49,140600.0],["2007-09-27",3.36,3.64,3.36,3.63,382700.0],["2007-09-28",3.63,3.93,3.63,3.81,361900.0],["2007-10-01",3.83,3.97,3.81,3.87,196000.0],["2007-10-02",3.89,3.9,3.82,3.86,99700.0],["2007-10-03",3.81,3.82,3.71,3.82,142400.0],["2007-10-04",3.84,3.84,3.66,3.69,230900.0],["2007-10-05",3.69,3.85,3.61,3.85,217400.0],["2007-10-08",3.82,3.88,3.75,3.75,324200.0],["2007-10-09",3.75,3.77,3.66,3.75,228400.0],["2007-10-10",3.72,3.86,3.67,3.78,197100.0],["2007-10-11",3.78,3.82,3.62,3.64,474700.0],["2007-10-12",3.65,3.76,3.62,3.74,298300.0],["2007-10-15",3.71,3.72,3.59,3.59,224900.0],["2007-10-16",3.59,3.67,3.58,3.62,157500.0],["2007-10-17",3.63,3.66,3.56,3.62,222300.0],["2007-10-18",3.65,3.74,3.56,3.74,338800.0],["2007-10-19",3.73,3.74,3.68,3.71,226900.0],["2007-10-22",3.65,3.66,3.58,3.65,217400.0],["2007-10-23",3.69,3.74,3.65,3.74,84300.0],["2007-10-24",3.71,3.87,3.63,3.87,244800.0],["2007-10-25",3.87,3.87,3.72,3.87,171700.0],["2007-10-26",3.87,3.87,3.78,3.87,130600.0],["2007-10-29",3.84,3.9,3.79,3.83,164800.0],["2007-10-30",3.8,3.88,3.8,3.85,94100.0],["2007-10-31",3.85,3.98,3.85,3.98,188200.0],["2007-11-01",3.91,3.93,3.83,3.92,140300.0],["2007-11-02",3.93,3.93,3.81,3.89,155100.0],["2007-11-05",3.82,3.85,3.68,3.79,105500.0],["2007-11-06",3.8,3.9,3.73,3.83,159900.0],["2007-11-07",3.77,3.81,3.71,3.8,94700.0],["2007-11-08",3.76,3.8,3.56,3.6,334500.0],["2007-11-09",3.47,3.63,3.4,3.63,489600.0],["2007-11-12",3.6,3.62,3.49,3.51,116100.0],["2007-11-13",3.49,3.69,3.48,3.68,169200.0],["2007-11-14",3.67,3.69,3.58,3.69,122200.0],["2007-11-15",3.66,3.9,3.65,3.9,175700.0],["2007-11-16",3.89,3.9,3.72,3.79,150400.0],["2007-11-19",3.74,3.79,3.66,3.71,108800.0],["2007-11-20",3.68,3.69,3.44,3.56,124000.0],["2007-11-21",3.5,3.56,3.38,3.38,271200.0],["2007-11-23",3.43,3.58,3.43,3.58,78700.0],["2007-11-26",3.56,3.67,3.44,3.47,126900.0],["2007-11-27",3.5,3.56,3.37,3.39,100100.0],["2007-11-28",3.38,3.48,3.35,3.35,154000.0],["2007-11-29",3.45,3.47,3.34,3.39,221500.0],["2007-11-30",3.44,3.6,3.43,3.6,150500.0],["2007-12-03",3.57,3.62,3.36,3.55,214600.0],["2007-12-04",3.52,3.75,3.51,3.63,158900.0],["2007-12-05",3.64,3.72,3.62,3.62,189800.0],["2007-12-06",3.62,3.74,3.62,3.74,789600.0],["2007-12-07",3.77,3.77,3.58,3.64,122500.0],["2007-12-10",3.68,3.68,3.5,3.5,140300.0],["2007-12-11",3.54,3.59,3.49,3.5,108000.0],["2007-12-12",3.6,3.6,3.45,3.46,189000.0],["2007-12-13",3.41,3.46,3.4,3.46,147200.0],["2007-12-14",3.38,3.45,3.29,3.3,156300.0],["2007-12-17",3.31,3.31,3.09,3.13,216600.0],["2007-12-18",3.15,3.17,2.97,3.12,436600.0],["2007-12-19",3.08,3.11,2.98,3.0,285100.0],["2007-12-20",2.99,3.12,2.97,3.12,989900.0],["2007-12-21",3.1,3.2,3.09,3.19,608400.0],["2007-12-24",3.12,3.19,3.03,3.04,188500.0],["2007-12-26",3.09,3.13,3.05,3.07,216400.0],["2007-12-27",3.01,3.08,3.0,3.0,214300.0],["2007-12-28",3.0,3.04,2.99,3.03,209600.0],["2007-12-31",3.0,3.24,2.97,3.16,533700.0],["2008-01-02",3.18,3.2,3.01,3.01,160900.0],["2008-01-03",3.0,3.07,2.99,3.01,82000.0],["2008-01-04",2.95,2.96,2.8,2.88,235300.0],["2008-01-07",2.92,2.98,2.81,2.84,191300.0],["2008-01-08",2.82,2.95,2.8,2.92,134100.0],["2008-01-09",2.89,3.06,2.81,3.05,239100.0],["2008-01-10",2.99,3.22,2.93,3.16,243200.0],["2008-01-11",3.17,3.21,3.0,3.06,186400.0],["2008-01-14",3.04,3.09,3.0,3.04,103200.0],["2008-01-15",3.04,3.04,2.96,3.02,132600.0],["2008-01-16",2.98,3.1,2.91,3.0,235600.0],["2008-01-17",3.06,3.06,2.94,2.96,101500.0],["2008-01-18",2.95,3.02,2.9,2.94,97700.0],["2008-01-22",2.82,2.97,2.68,2.86,212700.0],["2008-01-23",2.8,2.87,2.6,2.78,278200.0],["2008-01-24",2.75,2.89,2.68,2.79,209400.0],["2008-01-25",2.78,2.95,2.75,2.88,185500.0],["2008-01-28",2.86,3.01,2.83,3.01,137200.0],["2008-01-29",3.0,3.15,2.87,2.98,377700.0],["2008-01-30",2.99,3.19,2.99,3.17,162100.0],["2008-01-31",3.1,3.37,3.05,3.37,214000.0],["2008-02-01",3.4,3.4,3.2,3.35,106000.0],["2008-02-04",3.32,3.42,3.32,3.36,146700.0],["2008-02-05",3.29,3.37,3.14,3.19,52700.0],["2008-02-06",3.18,3.18,2.99,2.99,70900.0],["2008-02-07",2.99,3.07,2.86,3.0,115800.0],["2008-02-08",2.98,3.03,2.86,2.87,118700.0],["2008-02-11",2.89,3.03,2.89,2.92,68600.0],["2008-02-12",2.9,2.97,2.81,2.85,137900.0],["2008-02-13",2.86,2.97,2.86,2.94,125400.0],["2008-02-14",2.92,3.03,2.84,2.88,104900.0],["2008-02-15",2.87,2.94,2.83,2.84,86300.0],["2008-02-19",2.89,2.93,2.83,2.87,92200.0],["2008-02-20",2.84,2.9,2.8,2.9,63500.0],["2008-02-21",2.9,2.95,2.82,2.88,88800.0],["2008-02-22",2.88,2.88,2.72,2.74,94000.0],["2008-02-25",2.74,2.9,2.72,2.83,120700.0],["2008-02-26",2.85,2.95,2.8,2.88,119700.0],["2008-02-27",2.81,2.94,2.81,2.9,49600.0],["2008-02-28",2.92,2.92,2.81,2.82,76800.0],["2008-02-29",2.81,2.86,2.71,2.72,73600.0],["2008-03-03",2.71,2.78,2.62,2.62,142300.0],["2008-03-04",2.6,2.65,2.5,2.64,385400.0],["2008-03-05",2.62,2.62,2.45,2.5,199200.0],["2008-03-06",2.5,2.5,2.34,2.49,316800.0],["2008-03-07",2.48,2.48,2.29,2.33,178800.0],["2008-03-10",2.31,2.35,2.03,2.09,408000.0],["2008-03-11",2.07,2.18,2.01,2.01,306000.0],["2008-03-12",2.02,2.13,2.0,2.0,265000.0],["2008-03-13",2.01,2.11,2.0,2.05,228200.0],["2008-03-14",2.25,2.3,2.01,2.03,342900.0],["2008-03-17",2.0,2.06,1.9,1.97,226200.0],["2008-03-18",2.2,2.32,2.17,2.32,282300.0],["2008-03-19",2.3,2.3,2.1,2.12,185400.0],["2008-03-20",1.9,2.34,1.9,2.23,205800.0],["2008-03-24",2.21,2.34,2.2,2.25,181200.0],["2008-03-25",2.26,2.28,2.2,2.2,96000.0],["2008-03-26",2.2,2.24,2.13,2.24,210100.0],["2008-03-27",2.28,2.29,2.2,2.2,171300.0],["2008-03-28",2.25,3.0,2.25,2.73,897200.0],["2008-03-31",2.77,2.79,2.61,2.66,231400.0],["2008-04-01",2.68,2.78,2.65,2.67,167900.0],["2008-04-02",2.7,2.75,2.63,2.75,174300.0],["2008-04-03",2.75,2.75,2.67,2.75,77000.0],["2008-04-04",2.74,2.75,2.58,2.73,53900.0],["2008-04-07",2.7,2.72,2.59,2.63,100900.0],["2008-04-08",2.64,2.66,2.5,2.66,127900.0],["2008-04-09",2.65,2.66,2.52,2.57,101300.0],["2008-04-10",2.58,2.7,2.47,2.7,195700.0],["2008-04-11",2.63,2.63,2.55,2.57,74800.0],["2008-04-14",2.6,2.62,2.51,2.61,76900.0],["2008-04-15",2.59,2.65,2.56,2.57,51200.0],["2008-04-16",2.58,2.66,2.51,2.59,78600.0],["2008-04-17",2.61,2.66,2.53,2.66,63100.0],["2008-04-18",2.7,2.72,2.61,2.7,69500.0],["2008-04-21",2.66,2.69,2.63,2.63,42600.0],["2008-04-22",2.66,2.85,2.62,2.62,149900.0],["2008-04-23",2.66,2.84,2.66,2.78,105200.0],["2008-04-24",2.8,2.94,2.8,2.87,98400.0],["2008-04-25",2.9,2.95,2.8,2.94,55700.0],["2008-04-28",2.92,2.92,2.87,2.92,45300.0],["2008-04-29",2.88,2.94,2.81,2.91,59800.0],["2008-04-30",2.9,3.03,2.87,2.98,108100.0],["2008-05-01",3.03,3.05,2.97,3.0,98100.0],["2008-05-02",3.02,3.18,3.0,3.15,190900.0],["2008-05-05",3.19,3.27,3.08,3.24,201000.0],["2008-05-06",3.2,3.22,3.08,3.09,127200.0],["2008-05-07",3.3,3.3,3.17,3.22,225900.0],["2008-05-08",3.25,3.25,3.07,3.09,118100.0],["2008-05-09",3.03,3.18,2.9,3.09,111900.0],["2008-05-12",3.1,3.23,3.1,3.13,79700.0],["2008-05-13",3.16,3.16,3.02,3.11,134900.0],["2008-05-14",3.09,3.13,3.01,3.05,107000.0],["2008-05-15",3.08,3.08,2.94,2.99,113700.0],["2008-05-16",2.97,2.97,2.83,2.94,214200.0],["2008-05-19",2.9,2.98,2.89,2.9,119900.0],["2008-05-20",2.88,2.95,2.83,2.89,84400.0],["2008-05-21",2.92,2.93,2.86,2.86,138600.0],["2008-05-22",2.85,2.96,2.85,2.91,176100.0],["2008-05-23",2.92,2.92,2.8,2.84,101400.0],["2008-05-27",2.85,2.95,2.84,2.92,73000.0],["2008-05-28",2.93,2.96,2.87,2.93,74600.0],["2008-05-29",2.89,3.05,2.89,3.0,160500.0],["2008-05-30",3.05,3.05,2.97,3.03,96100.0],["2008-06-02",3.0,3.04,2.95,2.95,74300.0],["2008-06-03",2.93,3.05,2.92,2.99,88500.0],["2008-06-04",2.96,3.07,2.96,3.05,80300.0],["2008-06-05",3.04,3.17,2.98,3.13,100900.0],["2008-06-06",3.09,3.1,3.04,3.1,57300.0],["2008-06-09",3.08,3.08,2.98,2.99,74400.0],["2008-06-10",3.0,3.0,2.91,2.96,82000.0],["2008-06-11",2.97,2.98,2.91,2.93,99300.0],["2008-06-12",2.95,3.02,2.92,3.01,93000.0],["2008-06-13",3.02,3.09,2.96,3.02,64600.0],["2008-06-16",2.98,3.15,2.98,3.15,131900.0],["2008-06-17",3.2,3.24,3.13,3.21,168200.0],["2008-06-18",3.25,3.3,3.17,3.26,147500.0],["2008-06-19",3.26,3.26,3.15,3.2,119500.0],["2008-06-20",3.22,3.26,3.04,3.12,299200.0],["2008-06-23",3.19,3.19,3.01,3.06,117200.0],["2008-06-24",3.08,3.08,2.94,3.06,140800.0],["2008-06-25",3.05,3.13,3.03,3.05,124700.0],["2008-06-26",3.03,3.04,2.9,2.98,234500.0],["2008-06-27",2.99,2.99,2.8,2.87,7319300.0],["2008-06-30",2.87,3.07,2.83,2.87,187700.0],["2008-07-01",2.83,2.87,2.75,2.75,214200.0],["2008-07-02",2.75,2.78,2.68,2.7,242200.0],["2008-07-03",2.67,2.72,2.61,2.63,101200.0],["2008-07-07",2.61,2.66,2.44,2.45,274300.0],["2008-07-08",2.46,2.71,2.37,2.68,255900.0],["2008-07-09",2.69,2.69,2.46,2.51,134700.0],["2008-07-10",2.5,2.58,2.49,2.57,78100.0],["2008-07-11",2.54,2.81,2.46,2.81,242600.0],["2008-07-14",2.82,2.82,2.3,2.52,248800.0],["2008-07-15",2.46,2.56,2.35,2.47,246800.0],["2008-07-16",2.5,2.78,2.43,2.71,268100.0],["2008-07-17",2.7,2.74,2.47,2.65,185700.0],["2008-07-18",2.58,2.71,2.58,2.61,163000.0],["2008-07-21",2.62,2.66,2.6,2.64,65100.0],["2008-07-22",2.64,2.71,2.48,2.71,1096400.0],["2008-07-23",2.71,2.9,2.71,2.82,139000.0],["2008-07-24",2.84,2.88,2.63,2.82,194100.0],["2008-07-25",2.85,3.0,2.71,2.99,172900.0],["2008-07-28",2.98,3.0,2.95,2.99,124100.0],["2008-07-29",3.0,3.33,2.96,3.1,370500.0],["2008-07-30",3.17,3.31,3.11,3.22,217400.0],["2008-07-31",3.13,3.25,3.08,3.23,216400.0],["2008-08-01",3.11,3.23,2.81,3.03,254400.0],["2008-08-04",3.02,3.08,2.92,3.04,143600.0],["2008-08-05",3.08,3.12,2.94,3.11,328200.0],["2008-08-06",3.1,3.12,3.01,3.09,201600.0],["2008-08-07",3.06,3.06,2.88,2.97,143700.0],["2008-08-08",2.97,3.22,2.95,3.21,299600.0],["2008-08-11",3.22,3.45,3.01,3.44,301100.0],["2008-08-12",3.44,3.44,3.24,3.38,186800.0],["2008-08-13",3.39,3.45,3.3,3.45,202000.0],["2008-08-14",3.38,3.45,3.29,3.45,180500.0],["2008-08-15",3.45,3.45,3.25,3.34,198800.0],["2008-08-18",3.35,3.43,3.24,3.38,126900.0],["2008-08-19",3.32,3.41,3.25,3.29,100700.0],["2008-08-20",3.31,3.31,3.15,3.23,71800.0],["2008-08-21",3.19,3.27,3.14,3.24,52500.0],["2008-08-22",3.25,3.34,3.16,3.32,139500.0],["2008-08-25",3.3,3.3,3.17,3.23,150800.0],["2008-08-26",3.2,3.3,3.13,3.3,90300.0],["2008-08-27",3.3,3.35,3.14,3.3,184300.0],["2008-08-28",3.3,3.35,3.15,3.2,218900.0],["2008-08-29",3.22,3.22,2.97,2.98,222500.0],["2008-09-02",3.07,3.1,2.95,3.06,98200.0],["2008-09-03",3.06,3.07,2.97,3.02,97000.0],["2008-09-04",3.0,3.0,2.75,2.77,198100.0],["2008-09-05",2.75,2.76,2.7,2.74,166300.0],["2008-09-08",2.8,2.87,2.59,2.7,188700.0],["2008-09-09",2.69,2.85,2.61,2.61,331300.0],["2008-09-10",2.68,2.86,2.62,2.81,194200.0],["2008-09-11",2.76,2.88,2.63,2.75,157800.0],["2008-09-12",2.74,2.9,2.74,2.9,88700.0],["2008-09-15",2.75,3.04,2.65,2.69,196000.0],["2008-09-16",2.66,3.01,2.66,2.97,232600.0],["2008-09-17",2.97,2.98,2.68,2.68,185400.0],["2008-09-18",2.74,3.14,2.54,3.13,504400.0],["2008-09-19",3.28,3.3,2.89,3.18,1149900.0],["2008-09-22",3.15,3.25,3.03,3.2,180300.0],["2008-09-23",3.15,3.22,3.06,3.22,122600.0],["2008-09-24",3.23,3.23,2.88,2.93,150600.0],["2008-09-25",2.95,3.25,2.95,3.12,206900.0],["2008-09-26",3.07,3.18,2.9,3.14,194400.0],["2008-09-29",3.09,3.14,2.6,2.89,278300.0],["2008-09-30",2.93,3.16,2.91,3.12,226400.0],["2008-10-01",3.09,3.2,3.0,3.2,159100.0],["2008-10-02",3.15,3.15,2.95,2.99,150100.0],["2008-10-03",3.03,3.1,2.9,2.9,157400.0],["2008-10-06",2.83,2.93,2.43,2.53,424400.0],["2008-10-07",2.57,2.58,2.13,2.13,326700.0],["2008-10-08",2.01,2.38,1.99,1.99,390400.0],["2008-10-09",2.07,2.2,1.76,1.77,313700.0],["2008-10-10",1.78,2.05,1.75,1.97,476300.0],["2008-10-13",2.12,2.4,2.05,2.4,328700.0],["2008-10-14",2.42,2.42,2.15,2.18,277900.0],["2008-10-15",2.16,2.36,1.75,2.02,691400.0],["2008-10-16",2.04,2.3,1.91,2.27,668300.0],["2008-10-17",2.17,2.21,1.96,1.96,377200.0],["2008-10-20",2.03,2.17,2.0,2.16,136100.0],["2008-10-21",2.12,2.2,1.99,2.01,143700.0],["2008-10-22",2.0,2.12,1.9,1.92,127800.0],["2008-10-23",1.92,2.1,1.89,1.93,157000.0],["2008-10-24",1.77,1.93,1.77,1.79,162900.0],["2008-10-27",1.7,1.89,1.69,1.69,252800.0],["2008-10-28",1.7,1.7,1.64,1.69,406600.0],["2008-10-29",1.73,1.98,1.67,1.82,281900.0],["2008-10-30",1.89,2.1,1.84,2.0,130400.0],["2008-10-31",2.04,2.32,2.0,2.32,371900.0],["2008-11-03",2.29,2.41,2.26,2.38,173300.0],["2008-11-04",2.4,2.4,2.3,2.37,151300.0],["2008-11-05",2.24,2.31,2.12,2.15,104200.0],["2008-11-06",2.13,2.22,2.02,2.05,85100.0],["2008-11-07",2.08,2.22,2.08,2.19,78500.0],["2008-11-10",2.24,2.28,2.07,2.09,75500.0],["2008-11-11",2.08,2.18,1.97,1.98,138800.0],["2008-11-12",1.95,2.09,1.66,1.68,147800.0],["2008-11-13",1.69,1.98,1.62,1.98,292600.0],["2008-11-14",1.94,1.98,1.8,1.82,87000.0],["2008-11-17",1.81,1.9,1.75,1.8,196800.0],["2008-11-18",1.88,1.88,1.7,1.81,105800.0],["2008-11-19",1.81,1.86,1.53,1.53,104100.0],["2008-11-20",1.52,1.56,1.42,1.46,226000.0],["2008-11-21",1.49,1.65,1.32,1.65,318900.0],["2008-11-24",1.68,1.83,1.56,1.83,214000.0],["2008-11-25",1.82,1.88,1.69,1.88,74400.0],["2008-11-26",1.83,2.06,1.83,2.06,142300.0],["2008-11-28",2.02,2.1,1.97,2.1,80300.0],["2008-12-01",2.04,2.04,1.6,1.61,185800.0],["2008-12-02",1.65,1.78,1.65,1.78,93800.0],["2008-12-03",1.73,1.9,1.66,1.88,88400.0],["2008-12-04",1.85,1.92,1.65,1.68,116000.0],["2008-12-05",1.64,1.96,1.64,1.96,110100.0],["2008-12-08",2.0,2.13,1.87,2.13,226200.0],["2008-12-09",2.1,2.25,2.02,2.05,147000.0],["2008-12-10",2.07,2.2,2.03,2.19,102400.0],["2008-12-11",2.16,2.19,1.97,1.97,143100.0],["2008-12-12",1.92,2.21,1.9,2.21,102500.0],["2008-12-15",2.2,2.2,2.0,2.09,82000.0],["2008-12-16",2.12,2.35,2.09,2.34,216900.0],["2008-12-17",2.23,2.33,2.19,2.25,143000.0],["2008-12-18",2.25,2.32,2.12,2.19,102100.0],["2008-12-19",2.33,2.39,2.13,2.31,548400.0],["2008-12-22",2.3,2.3,1.92,2.03,243300.0],["2008-12-23",2.05,2.1,1.97,2.08,138700.0],["2008-12-24",2.08,2.1,1.96,2.08,64300.0],["2008-12-26",2.09,2.11,2.03,2.11,26500.0],["2008-12-29",2.11,2.14,1.92,1.98,102100.0],["2008-12-30",2.01,2.07,1.88,1.94,179300.0],["2008-12-31",1.85,2.08,1.81,2.04,514000.0],["2009-01-02",2.05,2.14,1.84,2.11,213500.0],["2009-01-05",2.12,2.14,2.0,2.14,106400.0],["2009-01-06",2.15,2.2,2.14,2.18,136300.0],["2009-01-07",2.13,2.13,1.99,2.01,86500.0],["2009-01-08",2.0,2.11,1.98,2.04,93500.0],["2009-01-09",2.04,2.05,1.92,1.92,143500.0],["2009-01-12",1.92,1.97,1.85,1.85,118800.0],["2009-01-13",1.84,1.93,1.83,1.86,127000.0],["2009-01-14",1.83,1.85,1.74,1.74,133800.0],["2009-01-15",1.75,1.88,1.68,1.8,91000.0],["2009-01-16",1.79,1.9,1.79,1.88,97500.0],["2009-01-20",1.84,1.87,1.7,1.7,139500.0],["2009-01-21",1.72,1.88,1.65,1.87,161500.0],["2009-01-22",1.8,1.86,1.75,1.77,60500.0],["2009-01-23",1.7,1.84,1.67,1.69,121100.0],["2009-01-26",1.69,1.74,1.68,1.7,118900.0],["2009-01-27",1.71,1.75,1.66,1.69,124800.0],["2009-01-28",1.73,1.84,1.66,1.77,175400.0],["2009-01-29",1.73,1.77,1.61,1.61,264000.0],["2009-01-30",1.63,1.68,1.53,1.58,306500.0],["2009-02-02",1.55,1.72,1.55,1.7,209700.0],["2009-02-03",1.72,1.75,1.65,1.66,128000.0],["2009-02-04",1.65,1.74,1.61,1.61,165500.0],["2009-02-05",1.65,1.71,1.61,1.64,167300.0],["2009-02-06",1.68,1.69,1.55,1.67,203400.0],["2009-02-09",1.63,1.7,1.63,1.66,144500.0],["2009-02-10",1.65,1.67,1.61,1.64,124800.0],["2009-02-11",1.65,1.65,1.61,1.63,61500.0],["2009-02-12",1.59,1.64,1.57,1.59,64800.0],["2009-02-13",1.6,1.65,1.58,1.63,108900.0],["2009-02-17",1.59,1.59,1.51,1.51,145900.0],["2009-02-18",1.5,1.55,1.46,1.47,141800.0],["2009-02-19",1.49,1.53,1.47,1.5,111800.0],["2009-02-20",1.46,1.55,1.46,1.52,132900.0],["2009-02-23",1.54,1.6,1.51,1.53,180300.0],["2009-02-24",1.48,1.69,1.48,1.67,232900.0],["2009-02-25",1.66,1.66,1.53,1.54,159700.0],["2009-02-26",1.56,1.62,1.52,1.57,153100.0],["2009-02-27",1.55,1.64,1.55,1.59,195700.0],["2009-03-02",1.54,1.58,1.52,1.52,161300.0],["2009-03-03",1.56,1.57,1.5,1.5,200800.0],["2009-03-04",1.54,1.57,1.46,1.55,333900.0],["2009-03-05",1.56,1.57,1.47,1.48,160100.0],["2009-03-06",1.51,1.6,1.51,1.57,148200.0],["2009-03-09",1.55,1.58,1.52,1.54,142800.0],["2009-03-10",1.58,1.72,1.54,1.72,408400.0],["2009-03-11",1.73,1.81,1.58,1.59,196500.0],["2009-03-12",1.58,1.78,1.56,1.74,279100.0],["2009-03-13",1.75,1.76,1.67,1.71,138700.0],["2009-03-16",1.74,1.8,1.69,1.75,183900.0],["2009-03-17",1.78,1.8,1.71,1.78,220800.0],["2009-03-18",1.76,1.9,1.7,1.9,387000.0],["2009-03-19",1.94,1.97,1.88,1.89,210000.0],["2009-03-20",1.92,2.01,1.86,1.88,401600.0],["2009-03-23",1.96,2.16,1.91,2.15,326600.0],["2009-03-24",2.11,2.18,2.06,2.11,158200.0],["2009-03-25",2.13,2.3,2.13,2.3,336800.0],["2009-03-26",2.32,2.35,2.23,2.33,282900.0],["2009-03-27",2.27,2.39,2.1,2.13,163700.0],["2009-03-30",2.05,2.26,1.98,2.24,190800.0],["2009-03-31",2.28,2.35,2.19,2.32,147300.0],["2009-04-01",2.26,2.44,2.2,2.38,146800.0],["2009-04-02",2.45,2.78,2.42,2.6,673400.0],["2009-04-03",2.67,2.83,2.6,2.82,555400.0],["2009-04-06",2.82,2.85,2.58,2.77,270800.0],["2009-04-07",2.74,2.79,2.64,2.66,273400.0],["2009-04-08",2.69,2.92,2.68,2.91,282700.0],["2009-04-09",2.95,3.18,2.82,3.15,670600.0],["2009-04-13",2.91,3.08,2.74,3.0,306100.0],["2009-04-14",2.94,2.94,2.75,2.77,430700.0],["2009-04-15",2.75,2.91,2.61,2.9,220400.0],["2009-04-16",2.94,2.97,2.83,2.93,308700.0],["2009-04-17",2.95,2.95,2.78,2.8,310700.0],["2009-04-20",2.69,2.82,2.54,2.6,243100.0],["2009-04-21",2.59,2.82,2.52,2.8,170800.0],["2009-04-22",2.61,2.87,2.61,2.73,219500.0],["2009-04-23",2.73,2.75,2.48,2.67,1017800.0],["2009-04-24",2.71,2.75,2.61,2.7,221700.0],["2009-04-27",2.62,2.64,2.49,2.54,253900.0],["2009-04-28",2.5,2.63,2.47,2.58,138800.0],["2009-04-29",2.61,2.9,2.61,2.8,322600.0],["2009-04-30",2.85,2.89,2.75,2.75,1058800.0],["2009-05-01",2.75,2.81,2.67,2.71,144600.0],["2009-05-04",2.69,2.88,2.69,2.86,227900.0],["2009-05-05",2.84,2.87,2.4,2.6,419500.0],["2009-05-06",2.63,2.8,2.63,2.68,261600.0],["2009-05-07",2.77,2.77,2.66,2.73,234100.0],["2009-05-08",2.76,2.84,2.67,2.83,300900.0],["2009-05-11",2.73,2.92,2.71,2.89,206600.0],["2009-05-12",2.91,2.96,2.76,2.93,214300.0],["2009-05-13",2.84,3.01,2.78,2.78,340000.0],["2009-05-14",2.73,3.0,2.72,2.93,249100.0],["2009-05-15",2.95,3.01,2.87,2.99,233400.0],["2009-05-18",3.04,3.1,2.99,3.09,220500.0],["2009-05-19",3.15,3.18,3.08,3.16,191900.0],["2009-05-20",3.2,3.28,3.17,3.23,275400.0],["2009-05-21",3.2,3.27,3.05,3.26,264900.0],["2009-05-22",3.28,3.45,3.23,3.38,432800.0],["2009-05-26",3.35,3.71,3.31,3.69,515700.0],["2009-05-27",3.66,3.87,3.58,3.78,450600.0],["2009-05-28",3.84,3.86,3.58,3.6,506000.0],["2009-05-29",3.62,3.94,3.51,3.94,1343200.0],["2009-06-01",3.91,4.05,3.8,4.02,687800.0],["2009-06-02",3.99,4.3,3.96,4.29,567500.0],["2009-06-03",4.29,4.29,4.04,4.15,388300.0],["2009-06-04",4.18,4.25,4.08,4.1,342300.0],["2009-06-05",4.11,4.23,4.01,4.21,261100.0],["2009-06-08",4.2,4.2,3.81,4.04,246500.0],["2009-06-09",4.06,4.09,3.91,4.06,188300.0],["2009-06-10",4.08,4.08,3.71,3.86,412400.0],["2009-06-11",3.86,4.0,3.81,3.91,192400.0],["2009-06-12",3.88,3.97,3.8,3.97,107900.0],["2009-06-15",3.95,3.96,3.76,3.86,230300.0],["2009-06-16",3.87,3.94,3.78,3.78,163100.0],["2009-06-17",3.77,3.88,3.53,3.83,216500.0],["2009-06-18",3.83,3.92,3.73,3.9,132900.0],["2009-06-19",3.98,3.98,3.78,3.82,400500.0],["2009-06-22",3.73,3.86,3.47,3.48,297300.0],["2009-06-23",3.49,3.54,3.36,3.36,197700.0],["2009-06-24",3.4,3.58,3.36,3.48,153600.0],["2009-06-25",3.5,3.78,3.5,3.77,203600.0],["2009-06-26",3.72,3.94,3.66,3.88,2276400.0],["2009-06-29",3.89,4.07,3.89,3.95,224200.0],["2009-06-30",3.97,4.03,3.67,3.69,269600.0],["2009-07-01",3.72,4.0,3.71,4.0,206200.0],["2009-07-02",3.88,3.88,3.77,3.79,188800.0],["2009-07-06",3.75,3.79,3.55,3.67,209700.0],["2009-07-07",3.66,3.73,3.61,3.62,115400.0],["2009-07-08",3.59,3.64,3.52,3.56,229100.0],["2009-07-09",3.61,3.65,3.5,3.51,105300.0],["2009-07-10",3.51,3.56,3.4,3.46,146000.0],["2009-07-13",3.47,3.79,3.4,3.79,282900.0],["2009-07-14",3.78,3.83,3.7,3.74,73700.0],["2009-07-15",3.83,3.99,3.77,3.99,232600.0],["2009-07-16",3.94,4.03,3.79,4.02,141600.0],["2009-07-17",4.03,4.03,3.88,4.01,153000.0],["2009-07-20",4.03,4.06,3.95,4.06,141000.0],["2009-07-21",4.08,4.08,3.89,4.01,95400.0],["2009-07-22",3.99,4.15,3.9,4.14,169600.0],["2009-07-23",4.15,4.35,4.15,4.33,383400.0],["2009-07-24",4.27,4.34,4.11,4.34,112300.0],["2009-07-27",4.32,4.32,4.15,4.2,107500.0],["2009-07-28",4.15,4.24,4.07,4.18,154700.0],["2009-07-29",4.13,4.29,4.05,4.26,174700.0],["2009-07-30",4.33,4.34,4.05,4.08,292300.0],["2009-07-31",4.04,4.17,3.95,3.97,193600.0],["2009-08-03",3.99,4.11,3.89,3.92,159500.0],["2009-08-04",3.86,3.91,3.78,3.85,139200.0],["2009-08-05",4.0,4.05,3.61,3.64,369800.0],["2009-08-06",3.65,3.66,3.29,3.33,423800.0],["2009-08-07",3.36,3.54,3.32,3.32,469000.0],["2009-08-10",3.32,3.48,3.32,3.36,189600.0],["2009-08-11",3.32,3.39,3.25,3.26,180400.0],["2009-08-12",3.26,3.47,3.26,3.4,255400.0],["2009-08-13",3.42,3.46,3.32,3.41,150200.0],["2009-08-14",3.41,3.46,3.15,3.21,273100.0],["2009-08-17",3.12,3.21,3.11,3.15,142500.0],["2009-08-18",3.18,3.25,3.13,3.15,185800.0],["2009-08-19",3.22,3.5,3.16,3.49,298700.0],["2009-08-20",3.49,3.71,3.49,3.7,263500.0],["2009-08-21",3.78,3.82,3.7,3.77,453200.0],["2009-08-24",3.79,3.84,3.66,3.76,494300.0],["2009-08-25",3.75,3.78,3.67,3.69,244200.0],["2009-08-26",3.67,3.75,3.57,3.73,140900.0],["2009-08-27",3.73,3.76,3.58,3.75,99400.0],["2009-08-28",3.78,3.83,3.77,3.81,328600.0],["2009-08-31",3.74,3.85,3.7,3.85,323400.0],["2009-09-01",3.8,3.94,3.66,3.85,361200.0],["2009-09-02",3.46,3.84,3.43,3.8,441100.0],["2009-09-03",3.82,3.85,3.79,3.82,164900.0],["2009-09-04",3.81,4.08,3.79,4.06,353500.0],["2009-09-08",4.1,4.15,3.96,4.14,219500.0],["2009-09-09",4.12,4.17,4.03,4.16,274900.0],["2009-09-10",4.13,4.15,4.06,4.14,168600.0],["2009-09-11",4.15,4.15,4.02,4.05,579900.0],["2009-09-14",4.01,4.2,3.88,4.19,675800.0],["2009-09-15",4.16,4.18,4.05,4.17,163700.0],["2009-09-16",4.18,4.2,4.08,4.2,373900.0],["2009-09-17",4.2,4.2,4.05,4.12,169200.0],["2009-09-18",4.15,4.33,4.09,4.33,611000.0],["2009-09-21",4.29,4.59,4.21,4.54,556400.0],["2009-09-22",4.62,4.97,4.58,4.92,1136000.0],["2009-09-23",4.97,4.99,4.68,4.68,618700.0],["2009-09-24",4.69,4.77,4.43,4.61,371200.0],["2009-09-25",4.58,4.78,4.5,4.66,331900.0],["2009-09-28",4.71,4.94,4.61,4.93,409500.0],["2009-09-29",4.95,4.99,4.73,4.85,406100.0],["2009-09-30",4.85,4.95,4.67,4.8,312900.0],["2009-10-01",4.75,4.81,4.61,4.63,359300.0],["2009-10-02",4.5,4.61,4.41,4.5,342200.0],["2009-10-05",4.55,4.71,4.49,4.69,349300.0],["2009-10-06",4.72,4.96,4.72,4.94,429900.0],["2009-10-07",4.95,4.96,4.84,4.86,275300.0],["2009-10-08",4.94,4.97,4.89,4.95,637400.0],["2009-10-09",4.95,5.09,4.8,4.97,819300.0],["2009-10-12",5.0,5.08,4.95,4.96,322500.0],["2009-10-13",4.96,5.0,4.89,4.98,186600.0],["2009-10-14",5.13,5.14,4.89,4.95,535200.0],["2009-10-15",4.91,4.91,4.71,4.8,746200.0],["2009-10-16",4.76,4.93,4.45,4.76,1204800.0],["2009-10-19",4.76,5.07,4.76,4.97,1217700.0],["2009-10-20",5.0,5.05,4.91,4.94,411100.0],["2009-10-21",4.91,5.04,4.79,4.81,465500.0],["2009-10-22",4.81,4.95,4.61,4.87,467600.0],["2009-10-23",4.9,4.96,4.69,4.71,256800.0],["2009-10-26",4.73,4.85,4.61,4.67,289000.0],["2009-10-27",4.67,4.71,4.55,4.58,277300.0],["2009-10-28",4.54,4.64,4.36,4.36,333400.0],["2009-10-29",4.41,4.54,4.37,4.51,247700.0],["2009-10-30",4.45,4.49,4.3,4.44,585200.0],["2009-11-02",4.87,4.87,4.31,4.37,529000.0],["2009-11-03",4.33,4.38,4.18,4.36,464100.0],["2009-11-04",4.4,4.44,4.24,4.25,281500.0],["2009-11-05",4.29,4.42,4.27,4.39,224100.0],["2009-11-06",4.34,4.47,4.29,4.4,212400.0],["2009-11-09",4.44,4.5,4.3,4.34,356300.0],["2009-11-10",4.32,4.42,4.23,4.32,315200.0],["2009-11-11",4.39,4.41,4.2,4.26,254300.0],["2009-11-12",4.25,4.29,4.04,4.04,287700.0],["2009-11-13",4.14,4.52,4.14,4.42,669400.0],["2009-11-16",4.49,4.65,4.43,4.6,412800.0],["2009-11-17",4.59,4.59,4.45,4.53,215900.0],["2009-11-18",4.51,4.93,4.43,4.92,871600.0],["2009-11-19",4.85,4.85,4.59,4.77,414000.0],["2009-11-20",4.71,4.87,4.6,4.66,330100.0],["2009-11-23",4.72,4.87,4.66,4.78,262900.0],["2009-11-24",4.77,4.77,4.64,4.74,214500.0],["2009-11-25",4.75,4.75,4.58,4.59,194000.0],["2009-11-27",4.4,4.49,4.35,4.35,208600.0],["2009-11-30",4.38,4.46,4.16,4.31,403800.0],["2009-12-01",4.38,4.43,4.31,4.35,291500.0],["2009-12-02",4.34,4.59,4.33,4.37,361900.0],["2009-12-03",4.41,4.44,4.25,4.27,300400.0],["2009-12-04",4.37,4.48,4.32,4.4,355900.0],["2009-12-07",4.46,4.47,4.31,4.43,275000.0],["2009-12-08",4.36,4.42,4.34,4.34,217300.0],["2009-12-09",4.33,4.4,4.25,4.35,314700.0],["2009-12-10",4.34,4.37,4.21,4.24,148800.0],["2009-12-11",4.26,4.31,4.2,4.25,121800.0],["2009-12-14",4.28,4.3,4.25,4.28,151100.0],["2009-12-15",4.32,4.33,4.23,4.24,226800.0],["2009-12-16",4.26,4.32,4.21,4.24,184900.0],["2009-12-17",4.21,4.27,4.11,4.23,326700.0],["2009-12-18",4.29,4.29,4.22,4.26,1085100.0],["2009-12-21",4.26,4.39,4.18,4.2,405400.0],["2009-12-22",4.18,4.29,4.15,4.25,242700.0],["2009-12-23",4.27,4.29,4.18,4.19,249400.0],["2009-12-24",4.21,4.3,4.18,4.28,95400.0],["2009-12-28",4.31,4.37,4.23,4.28,228800.0],["2009-12-29",4.28,4.31,4.2,4.29,242500.0],["2009-12-30",4.25,4.29,4.15,4.21,455500.0],["2009-12-31",4.19,4.25,4.16,4.18,238100.0],["2010-01-04",4.2,4.27,4.2,4.27,264000.0],["2010-01-05",4.27,4.27,4.15,4.22,544800.0],["2010-01-06",4.21,4.25,4.16,4.19,383100.0],["2010-01-07",4.2,4.36,4.17,4.35,473600.0],["2010-01-08",4.34,4.76,4.26,4.74,1228000.0],["2010-01-11",4.76,4.84,4.66,4.69,348400.0],["2010-01-12",4.67,4.72,4.51,4.51,334700.0],["2010-01-13",4.53,4.69,4.45,4.61,342200.0],["2010-01-14",4.58,4.7,4.55,4.67,249000.0],["2010-01-15",4.7,4.7,4.5,4.59,445600.0],["2010-01-19",4.6,4.61,4.53,4.59,421600.0],["2010-01-20",4.57,4.61,4.4,4.5,506600.0],["2010-01-21",4.52,4.61,4.5,4.52,688200.0],["2010-01-22",4.55,4.61,4.41,4.41,507000.0],["2010-01-25",4.44,4.57,4.42,4.52,338200.0],["2010-01-26",4.51,4.51,4.4,4.42,241400.0],["2010-01-27",4.38,4.4,4.15,4.37,360000.0],["2010-01-28",4.39,4.39,4.14,4.16,316500.0],["2010-01-29",4.19,4.31,4.09,4.11,419400.0],["2010-02-01",4.12,4.13,3.85,4.08,692100.0],["2010-02-02",4.07,4.14,4.0,4.01,315600.0],["2010-02-03",4.0,4.15,3.95,4.0,399900.0],["2010-02-04",3.99,4.06,3.75,3.75,484700.0],["2010-02-05",3.75,3.87,3.5,3.85,927200.0],["2010-02-08",3.87,3.95,3.76,3.78,229700.0],["2010-02-09",3.85,3.89,3.76,3.82,214400.0],["2010-02-10",3.82,3.85,3.7,3.76,255700.0],["2010-02-11",3.73,3.86,3.68,3.79,447300.0],["2010-02-12",3.76,3.81,3.66,3.71,616800.0],["2010-02-16",3.75,3.79,3.7,3.73,416700.0],["2010-02-17",3.76,3.79,3.61,3.63,492800.0],["2010-02-18",3.66,3.74,3.56,3.6,533100.0],["2010-02-19",3.6,3.71,3.57,3.66,720700.0],["2010-02-22",3.75,3.89,3.75,3.81,485100.0],["2010-02-23",3.82,3.86,3.7,3.79,385400.0],["2010-02-24",3.79,4.09,3.75,4.05,655800.0],["2010-02-25",3.97,4.07,3.87,4.03,410100.0],["2010-02-26",4.15,4.16,3.79,3.8,1393600.0],["2010-03-01",3.84,3.86,3.68,3.7,787500.0],["2010-03-02",3.7,3.78,3.68,3.73,683800.0],["2010-03-03",3.75,3.86,3.72,3.72,454700.0],["2010-03-04",3.76,3.83,3.72,3.77,544000.0],["2010-03-05",3.78,3.97,3.78,3.88,686900.0],["2010-03-08",3.87,3.95,3.87,3.91,296100.0],["2010-03-09",3.89,3.97,3.82,3.85,420100.0],["2010-03-10",3.86,3.9,3.83,3.85,418100.0],["2010-03-11",3.86,3.92,3.81,3.85,427500.0],["2010-03-12",3.86,3.86,3.7,3.75,1403800.0],["2010-03-15",3.78,3.8,3.7,3.77,1178300.0],["2010-03-16",3.78,3.82,3.77,3.79,313600.0],["2010-03-17",3.81,3.85,3.76,3.83,255700.0],["2010-03-18",3.81,3.85,3.76,3.76,205500.0],["2010-03-19",3.79,3.79,3.6,3.67,781700.0],["2010-03-22",3.68,3.73,3.63,3.68,309500.0],["2010-03-23",3.69,3.85,3.68,3.81,502300.0],["2010-03-24",3.81,3.84,3.71,3.73,327500.0],["2010-03-25",3.75,3.8,3.67,3.69,225600.0],["2010-03-26",3.72,3.75,3.67,3.71,178100.0],["2010-03-29",3.73,3.76,3.7,3.7,151800.0],["2010-03-30",3.7,3.78,3.7,3.73,202700.0],["2010-03-31",3.7,3.79,3.7,3.7,347800.0],["2010-04-01",3.72,3.78,3.67,3.72,207100.0],["2010-04-05",3.75,3.8,3.74,3.8,281600.0],["2010-04-06",3.76,3.85,3.76,3.81,268100.0],["2010-04-07",3.85,3.99,3.81,3.93,573700.0],["2010-04-08",3.92,4.0,3.87,3.99,458400.0],["2010-04-09",4.0,4.22,3.99,4.15,551200.0],["2010-04-12",4.26,4.35,4.21,4.35,575700.0],["2010-04-13",4.34,4.35,4.21,4.34,578700.0],["2010-04-14",4.38,4.48,4.37,4.46,462000.0],["2010-04-15",4.44,4.57,4.42,4.48,406600.0],["2010-04-16",4.49,4.49,4.24,4.35,468900.0],["2010-04-19",4.35,4.41,4.22,4.37,504100.0],["2010-04-20",4.4,4.4,4.27,4.32,341100.0],["2010-04-21",4.23,4.31,4.15,4.2,340500.0],["2010-04-22",4.16,4.21,4.03,4.14,337100.0],["2010-04-23",4.14,4.23,3.96,4.13,579900.0],["2010-04-26",4.13,4.24,4.13,4.21,411900.0],["2010-04-27",4.19,4.41,4.16,4.32,865100.0],["2010-04-28",4.33,4.4,4.26,4.36,378300.0],["2010-04-29",4.39,4.5,4.37,4.5,602500.0],["2010-04-30",4.5,4.5,4.21,4.21,517500.0],["2010-05-03",4.25,4.45,4.15,4.45,668600.0],["2010-05-04",4.35,4.35,4.15,4.28,987600.0],["2010-05-05",4.41,4.48,4.29,4.45,883600.0],["2010-05-06",4.45,4.45,3.85,4.1,955700.0],["2010-05-07",4.11,4.11,3.83,3.84,815500.0],["2010-05-10",3.99,4.08,3.91,4.03,700200.0],["2010-05-11",3.96,4.12,3.96,4.12,734200.0],["2010-05-12",4.12,4.23,4.05,4.23,421800.0],["2010-05-13",4.2,4.22,4.07,4.19,686400.0],["2010-05-14",4.09,4.11,3.95,4.0,510300.0],["2010-05-17",4.05,4.07,3.87,3.94,536000.0],["2010-05-18",3.97,4.05,3.72,3.74,511800.0],["2010-05-19",3.72,3.82,3.65,3.73,405200.0],["2010-05-20",3.62,3.69,3.52,3.57,740800.0],["2010-05-21",3.51,3.68,3.51,3.55,675600.0],["2010-05-24",3.56,3.67,3.47,3.47,892600.0],["2010-05-25",3.32,3.53,3.25,3.5,991500.0],["2010-05-26",3.56,3.65,3.42,3.44,417400.0],["2010-05-27",3.51,3.62,3.51,3.62,281000.0],["2010-05-28",3.62,3.62,3.52,3.58,381700.0],["2010-06-01",3.53,3.63,3.38,3.38,368500.0],["2010-06-02",3.4,3.54,3.36,3.54,417100.0],["2010-06-03",3.52,3.64,3.47,3.52,348300.0],["2010-06-04",3.43,3.51,3.3,3.3,516200.0],["2010-06-07",3.3,3.39,3.21,3.21,537100.0],["2010-06-08",3.22,3.36,3.2,3.22,433200.0],["2010-06-09",3.28,3.44,3.28,3.29,469400.0],["2010-06-10",3.37,3.43,3.31,3.43,496600.0],["2010-06-11",3.39,3.48,3.34,3.47,253500.0],["2010-06-14",3.5,3.56,3.43,3.46,287200.0],["2010-06-15",3.48,3.64,3.46,3.64,327700.0],["2010-06-16",3.58,3.58,3.48,3.49,481300.0],["2010-06-17",3.53,3.53,3.38,3.38,291500.0],["2010-06-18",3.41,3.5,3.36,3.44,540100.0],["2010-06-21",3.48,3.5,3.35,3.36,401900.0],["2010-06-22",3.39,3.48,3.31,3.34,556800.0],["2010-06-23",3.32,3.56,3.32,3.54,579100.0],["2010-06-24",3.5,3.51,3.38,3.38,210900.0],["2010-06-25",3.41,3.58,3.39,3.58,2570200.0],["2010-06-28",3.52,3.55,3.43,3.49,285000.0],["2010-06-29",3.4,3.45,3.27,3.3,417500.0],["2010-06-30",3.29,3.45,3.28,3.39,377700.0],["2010-07-01",3.38,3.42,3.27,3.41,373200.0],["2010-07-02",3.43,3.43,3.36,3.36,283500.0],["2010-07-06",3.43,3.44,3.18,3.18,529300.0],["2010-07-07",3.2,3.41,3.19,3.35,408700.0],["2010-07-08",3.42,3.44,3.34,3.42,458600.0],["2010-07-09",3.4,3.43,3.34,3.43,233000.0],["2010-07-12",3.41,3.48,3.39,3.45,241800.0],["2010-07-13",3.5,3.63,3.5,3.62,351200.0],["2010-07-14",3.59,3.62,3.53,3.57,209600.0],["2010-07-15",3.59,3.59,3.48,3.51,544600.0],["2010-07-16",3.47,3.51,3.41,3.43,251800.0],["2010-07-19",3.45,3.52,3.41,3.5,169600.0],["2010-07-20",3.44,3.55,3.41,3.55,268300.0],["2010-07-21",3.57,3.58,3.45,3.45,173200.0],["2010-07-22",3.49,3.51,3.46,3.51,378700.0],["2010-07-23",3.48,3.66,3.45,3.64,285100.0],["2010-07-26",3.64,3.77,3.57,3.77,304200.0],["2010-07-27",3.8,3.8,3.7,3.74,290300.0],["2010-07-28",3.75,3.75,3.56,3.58,222900.0],["2010-07-29",3.62,3.79,3.54,3.75,321800.0],["2010-07-30",3.66,3.77,3.6,3.77,575900.0],["2010-08-02",3.81,3.89,3.72,3.85,644000.0],["2010-08-03",3.8,3.8,3.36,3.36,1963600.0],["2010-08-04",3.37,3.45,3.32,3.43,678500.0],["2010-08-05",3.4,3.43,3.3,3.3,597800.0],["2010-08-06",3.3,3.36,3.2,3.25,363900.0],["2010-08-09",3.22,3.23,3.16,3.2,441600.0],["2010-08-10",3.18,3.19,3.07,3.07,667800.0],["2010-08-11",3.04,3.07,2.98,3.03,735300.0],["2010-08-12",2.98,3.09,2.92,2.94,679900.0],["2010-08-13",2.94,2.96,2.77,2.88,1051200.0],["2010-08-16",2.85,2.98,2.85,2.95,366000.0],["2010-08-17",2.98,3.0,2.93,2.94,394700.0],["2010-08-18",2.94,2.95,2.93,2.94,181600.0],["2010-08-19",2.93,2.98,2.88,2.88,446500.0],["2010-08-20",2.89,2.94,2.86,2.86,461600.0],["2010-08-23",2.88,2.93,2.8,2.81,334600.0],["2010-08-24",2.77,2.8,2.71,2.75,518300.0],["2010-08-25",2.72,2.84,2.71,2.79,455400.0],["2010-08-26",2.8,2.88,2.77,2.82,229500.0],["2010-08-27",2.87,2.88,2.78,2.85,279000.0],["2010-08-30",2.84,2.88,2.79,2.79,271100.0],["2010-08-31",2.78,2.86,2.78,2.82,418900.0],["2010-09-01",2.88,2.93,2.85,2.93,344600.0],["2010-09-02",2.94,2.94,2.84,2.86,254900.0],["2010-09-03",2.89,3.05,2.89,3.0,349200.0],["2010-09-07",3.18,3.38,3.15,3.17,1325700.0],["2010-09-08",3.17,3.22,3.12,3.13,495300.0],["2010-09-09",3.26,3.29,3.11,3.13,399100.0],["2010-09-10",3.15,3.17,2.98,3.09,594200.0],["2010-09-13",3.14,3.2,3.12,3.18,303000.0],["2010-09-14",3.18,3.21,3.12,3.15,199000.0],["2010-09-15",3.15,3.22,3.13,3.21,223200.0],["2010-09-16",3.21,3.29,3.17,3.25,264800.0],["2010-09-17",3.3,3.3,3.2,3.28,406900.0],["2010-09-20",3.28,3.39,3.23,3.39,369100.0],["2010-09-21",3.46,3.55,3.44,3.44,524100.0],["2010-09-22",3.43,3.49,3.31,3.36,372300.0],["2010-09-23",3.32,3.44,3.32,3.33,215500.0],["2010-09-24",3.4,3.46,3.37,3.44,300800.0],["2010-09-27",3.43,3.43,3.35,3.37,258100.0],["2010-09-28",3.39,3.45,3.33,3.45,267000.0],["2010-09-29",3.42,3.53,3.41,3.49,323800.0],["2010-09-30",3.51,3.6,3.5,3.55,546000.0],["2010-10-01",3.62,3.62,3.51,3.53,163700.0],["2010-10-04",3.53,3.53,3.41,3.41,216900.0],["2010-10-05",3.46,3.57,3.42,3.55,220200.0],["2010-10-06",3.55,3.59,3.51,3.56,237700.0],["2010-10-07",3.6,3.63,3.43,3.57,236900.0],["2010-10-08",3.51,3.64,3.49,3.62,188800.0],["2010-10-11",3.63,3.63,3.51,3.51,156500.0],["2010-10-12",3.51,3.57,3.43,3.56,166200.0],["2010-10-13",3.59,3.73,3.56,3.67,382200.0],["2010-10-14",3.68,3.73,3.57,3.71,201400.0],["2010-10-15",3.74,3.74,3.65,3.68,375700.0],["2010-10-18",3.67,3.82,3.64,3.81,208100.0],["2010-10-19",3.77,3.77,3.62,3.65,251200.0],["2010-10-20",3.68,3.81,3.66,3.79,214700.0],["2010-10-21",3.79,3.82,3.67,3.72,308500.0],["2010-10-22",3.73,3.79,3.69,3.71,159400.0],["2010-10-25",3.76,3.78,3.68,3.75,124500.0],["2010-10-26",3.69,3.77,3.69,3.72,246800.0],["2010-10-27",3.68,3.82,3.68,3.79,204300.0],["2010-10-28",3.81,3.81,3.7,3.72,245700.0],["2010-10-29",3.71,3.82,3.7,3.81,287800.0],["2010-11-01",3.8,3.83,3.72,3.73,333000.0],["2010-11-02",3.7,3.7,3.22,3.58,1056000.0],["2010-11-03",3.47,3.59,3.47,3.59,413400.0],["2010-11-04",3.5,3.74,3.5,3.69,486600.0],["2010-11-05",3.7,3.75,3.66,3.73,188100.0],["2010-11-08",3.71,3.79,3.67,3.79,188300.0],["2010-11-09",3.79,3.84,3.72,3.75,266500.0],["2010-11-10",3.74,3.82,3.71,3.82,307400.0],["2010-11-11",3.79,3.83,3.74,3.79,154700.0],["2010-11-12",3.74,3.82,3.73,3.77,266800.0],["2010-11-15",3.77,3.8,3.76,3.78,107600.0],["2010-11-16",3.75,3.78,3.66,3.68,326400.0],["2010-11-17",3.68,3.75,3.66,3.71,155400.0],["2010-11-18",3.75,3.98,3.75,3.94,458000.0],["2010-11-19",3.94,3.94,3.83,3.89,308000.0],["2010-11-22",3.88,3.93,3.8,3.91,185300.0],["2010-11-23",3.86,4.01,3.81,4.0,297200.0],["2010-11-24",4.0,4.09,4.0,4.03,277000.0],["2010-11-26",4.0,4.06,4.0,4.0,72300.0],["2010-11-29",3.99,4.05,3.98,4.02,210000.0],["2010-11-30",3.96,4.04,3.96,4.02,293300.0],["2010-12-01",4.08,4.14,4.01,4.06,245300.0],["2010-12-02",4.07,4.1,4.0,4.03,217500.0],["2010-12-03",4.02,4.03,3.94,4.01,226800.0],["2010-12-06",3.99,4.1,3.99,4.1,250000.0],["2010-12-07",4.15,4.21,4.11,4.18,248800.0],["2010-12-08",4.18,4.19,4.08,4.08,192400.0],["2010-12-09",4.08,4.18,4.06,4.16,149600.0],["2010-12-10",4.19,4.39,4.19,4.37,375000.0],["2010-12-13",4.35,4.41,4.29,4.32,222200.0],["2010-12-14",4.36,4.43,4.31,4.41,216500.0],["2010-12-15",4.41,4.45,4.33,4.44,292400.0],["2010-12-16",4.43,4.49,4.35,4.45,245000.0],["2010-12-17",4.47,4.5,4.32,4.47,823400.0],["2010-12-20",4.47,4.49,4.16,4.48,563000.0],["2010-12-21",4.48,4.53,4.42,4.46,304200.0],["2010-12-22",4.45,4.45,4.29,4.29,266400.0],["2010-12-23",4.3,4.34,4.25,4.29,140700.0],["2010-12-27",4.26,4.45,4.26,4.4,137300.0],["2010-12-28",4.39,4.42,4.22,4.23,225600.0],["2010-12-29",4.22,4.29,4.19,4.2,168300.0],["2010-12-30",4.18,4.29,4.18,4.24,152400.0],["2010-12-31",4.22,4.25,4.16,4.16,205300.0],["2011-01-03",4.18,4.3,4.17,4.27,195300.0],["2011-01-04",4.27,4.27,4.07,4.08,317100.0],["2011-01-05",4.08,4.15,4.07,4.1,250900.0],["2011-01-06",4.1,4.19,4.1,4.18,151900.0],["2011-01-07",4.2,4.2,4.01,4.09,265200.0],["2011-01-10",4.09,4.17,4.03,4.13,206700.0],["2011-01-11",4.14,4.18,4.08,4.09,183500.0],["2011-01-12",4.13,4.23,4.13,4.21,234500.0],["2011-01-13",4.2,4.2,4.02,4.03,284100.0],["2011-01-14",4.02,4.14,4.0,4.13,370200.0],["2011-01-18",4.1,4.12,4.09,4.1,232200.0],["2011-01-19",4.09,4.09,4.01,4.04,443200.0],["2011-01-20",4.02,4.04,3.97,3.99,621000.0],["2011-01-21",4.01,4.08,4.0,4.03,309000.0],["2011-01-24",4.01,4.1,4.01,4.05,262200.0],["2011-01-25",4.02,4.05,4.0,4.03,204000.0],["2011-01-26",4.03,4.11,4.01,4.06,154100.0],["2011-01-27",4.06,4.08,4.02,4.07,200500.0],["2011-01-28",4.06,4.07,3.99,4.0,413700.0],["2011-01-31",4.0,4.08,3.99,4.06,441300.0],["2011-02-01",4.07,4.19,4.01,4.16,292600.0],["2011-02-02",4.13,4.22,4.09,4.17,132100.0],["2011-02-03",4.15,4.23,4.06,4.23,259800.0],["2011-02-04",4.25,4.27,4.18,4.26,405000.0],["2011-02-07",4.26,4.38,4.21,4.31,300900.0],["2011-02-08",4.31,4.31,4.22,4.29,372000.0],["2011-02-09",4.26,4.26,4.19,4.2,143300.0],["2011-02-10",4.16,4.22,4.11,4.17,195400.0],["2011-02-11",4.16,4.18,4.14,4.15,147700.0],["2011-02-14",4.17,4.21,4.12,4.16,184300.0],["2011-02-15",4.15,4.19,4.09,4.09,330300.0],["2011-02-16",4.11,4.12,4.09,4.11,135400.0],["2011-02-17",4.11,4.18,4.11,4.15,328400.0],["2011-02-18",4.18,4.2,4.15,4.19,270300.0],["2011-02-22",4.15,4.17,4.08,4.12,511700.0],["2011-02-23",4.11,4.15,4.05,4.12,379200.0],["2011-02-24",4.12,4.17,4.07,4.17,218700.0],["2011-02-25",4.18,4.34,4.15,4.34,325400.0],["2011-02-28",4.34,4.39,4.24,4.39,495200.0],["2011-03-01",4.38,4.4,4.27,4.29,405200.0],["2011-03-02",4.27,4.4,4.19,4.35,352600.0],["2011-03-03",4.3,4.35,4.15,4.24,581600.0],["2011-03-04",4.25,4.28,4.16,4.28,452700.0],["2011-03-07",4.28,4.28,4.11,4.18,501800.0],["2011-03-08",4.16,4.24,4.14,4.23,267100.0],["2011-03-09",4.22,4.22,4.13,4.15,237400.0],["2011-03-10",4.09,4.17,4.02,4.16,507500.0],["2011-03-11",4.15,4.16,4.09,4.16,299100.0],["2011-03-14",4.1,4.24,4.1,4.22,212000.0],["2011-03-15",4.11,4.16,4.11,4.14,289900.0],["2011-03-16",4.12,4.15,4.09,4.12,452800.0],["2011-03-17",4.16,4.19,4.06,4.16,358200.0],["2011-03-18",4.18,4.24,4.13,4.24,443100.0],["2011-03-21",4.25,4.26,4.15,4.21,294800.0],["2011-03-22",4.2,4.2,4.15,4.19,139400.0],["2011-03-23",4.17,4.25,4.12,4.23,356200.0],["2011-03-24",4.25,4.3,4.19,4.27,128800.0],["2011-03-25",4.29,4.37,4.27,4.35,197000.0],["2011-03-28",4.38,4.47,4.31,4.43,190800.0],["2011-03-29",4.41,4.48,4.41,4.43,177300.0],["2011-03-30",4.45,4.54,4.42,4.54,324000.0],["2011-03-31",4.51,4.59,4.46,4.58,217700.0],["2011-04-01",4.6,4.67,4.52,4.66,439200.0],["2011-04-04",4.69,4.71,4.5,4.65,238600.0],["2011-04-05",4.64,4.73,4.64,4.68,406100.0],["2011-04-06",4.71,4.74,4.7,4.71,238500.0],["2011-04-07",4.7,4.71,4.58,4.63,229500.0],["2011-04-08",4.65,4.7,4.52,4.68,257900.0],["2011-04-11",4.67,4.69,4.55,4.58,210600.0],["2011-04-12",4.55,4.58,4.5,4.54,276000.0],["2011-04-13",4.55,4.55,4.3,4.34,390000.0],["2011-04-14",4.29,4.44,4.29,4.44,125800.0],["2011-04-15",4.41,4.49,4.31,4.47,268900.0],["2011-04-18",4.41,4.42,4.35,4.41,215800.0],["2011-04-19",4.42,4.47,4.37,4.45,141500.0],["2011-04-20",4.45,4.56,4.39,4.56,262500.0],["2011-04-21",4.59,4.59,4.45,4.5,138000.0],["2011-04-25",4.48,4.51,4.36,4.45,203300.0],["2011-04-26",4.48,4.8,4.48,4.8,408900.0],["2011-04-27",4.78,4.83,4.64,4.83,297000.0],["2011-04-28",4.83,4.88,4.75,4.88,311900.0],["2011-04-29",4.88,4.94,4.78,4.81,232000.0],["2011-05-02",4.81,4.83,4.52,4.57,278000.0],["2011-05-03",4.57,4.66,4.52,4.54,149000.0],["2011-05-04",4.55,4.66,4.43,4.45,236800.0],["2011-05-05",4.42,4.56,4.42,4.45,197900.0],["2011-05-06",4.5,4.57,4.42,4.52,159000.0],["2011-05-09",4.6,4.75,4.57,4.67,289000.0],["2011-05-10",4.72,4.89,4.71,4.88,244600.0],["2011-05-11",4.85,4.87,4.75,4.78,239400.0],["2011-05-12",4.77,4.91,4.73,4.91,198000.0],["2011-05-13",4.87,4.93,4.79,4.81,224000.0],["2011-05-16",4.8,4.83,4.7,4.74,290100.0],["2011-05-17",4.7,4.75,4.67,4.71,235700.0],["2011-05-18",4.71,4.87,4.71,4.87,213000.0],["2011-05-19",4.92,4.92,4.81,4.82,163600.0],["2011-05-20",4.79,4.84,4.78,4.83,205100.0],["2011-05-23",4.76,4.85,4.75,4.83,234500.0],["2011-05-24",4.85,4.93,4.73,4.74,389200.0],["2011-05-25",4.71,4.76,4.69,4.73,183500.0],["2011-05-26",4.73,4.88,4.7,4.87,214500.0],["2011-05-27",4.85,4.99,4.82,4.9,336800.0],["2011-05-31",4.96,5.22,4.96,5.21,795100.0],["2011-06-01",5.16,5.18,4.95,4.97,389500.0],["2011-06-02",4.94,5.03,4.88,4.93,182800.0],["2011-06-03",4.84,4.97,4.83,4.86,263000.0],["2011-06-06",4.87,4.97,4.76,4.79,398100.0],["2011-06-07",4.84,4.95,4.83,4.9,194800.0],["2011-06-08",4.9,4.94,4.83,4.88,228700.0],["2011-06-09",4.87,4.9,4.78,4.81,143600.0],["2011-06-10",4.79,4.8,4.7,4.75,292300.0],["2011-06-13",4.77,4.81,4.63,4.64,261000.0],["2011-06-14",4.61,4.88,4.61,4.87,286100.0],["2011-06-15",4.8,4.86,4.73,4.77,202100.0],["2011-06-16",4.79,4.89,4.74,4.82,134700.0],["2011-06-17",4.85,4.85,4.72,4.8,425200.0],["2011-06-20",4.79,4.84,4.78,4.83,220000.0],["2011-06-21",4.88,5.02,4.83,5.02,353600.0],["2011-06-22",4.99,4.99,4.85,4.85,150600.0],["2011-06-23",4.75,4.94,4.72,4.92,261300.0],["2011-06-24",4.92,4.95,4.78,4.85,850600.0],["2011-06-27",4.82,4.85,4.72,4.75,326700.0],["2011-06-28",4.79,4.79,4.7,4.75,369100.0],["2011-06-29",4.75,4.75,4.65,4.68,216400.0],["2011-06-30",4.67,4.77,4.58,4.71,320900.0],["2011-07-01",4.72,4.75,4.63,4.7,396900.0],["2011-07-05",4.68,4.73,4.66,4.69,224400.0],["2011-07-06",4.65,4.73,4.56,4.63,389500.0],["2011-07-07",4.67,4.73,4.64,4.67,478800.0],["2011-07-08",4.63,4.71,4.59,4.6,271400.0],["2011-07-11",4.57,4.62,4.5,4.54,281600.0],["2011-07-12",4.51,4.55,4.41,4.5,195200.0],["2011-07-13",4.55,4.64,4.48,4.5,255800.0],["2011-07-14",4.49,4.56,4.38,4.47,252200.0],["2011-07-15",4.48,4.49,4.41,4.45,220700.0],["2011-07-18",4.44,4.5,4.41,4.47,211700.0],["2011-07-19",4.5,4.61,4.38,4.59,252300.0],["2011-07-20",4.61,4.65,4.47,4.61,128100.0],["2011-07-21",4.61,4.76,4.59,4.76,243900.0],["2011-07-22",4.77,4.79,4.7,4.72,183400.0],["2011-07-25",4.65,4.68,4.57,4.59,123700.0],["2011-07-26",4.6,4.69,4.59,4.61,124100.0],["2011-07-27",4.59,4.62,4.43,4.44,303300.0],["2011-07-28",4.43,4.62,4.37,4.49,290800.0],["2011-07-29",4.41,4.41,3.97,4.3,463800.0],["2011-08-01",4.35,4.38,4.2,4.25,259300.0],["2011-08-02",4.23,4.41,4.23,4.24,248800.0],["2011-08-03",4.25,4.35,4.15,4.29,319200.0],["2011-08-04",4.25,4.3,4.04,4.04,354600.0],["2011-08-05",4.1,4.1,3.82,3.86,373000.0],["2011-08-08",3.73,3.85,3.55,3.57,683400.0],["2011-08-09",3.66,3.9,3.43,3.86,549200.0],["2011-08-10",3.77,3.85,3.56,3.58,325100.0],["2011-08-11",3.61,3.83,3.58,3.74,328200.0],["2011-08-12",3.78,3.81,3.6,3.65,142600.0],["2011-08-15",3.7,3.84,3.65,3.84,141600.0],["2011-08-16",3.8,3.82,3.65,3.67,181200.0],["2011-08-17",3.68,3.78,3.54,3.74,229300.0],["2011-08-18",3.6,3.76,3.4,3.41,443200.0],["2011-08-19",3.35,3.53,3.31,3.34,289800.0],["2011-08-22",3.43,3.6,3.43,3.52,303000.0],["2011-08-23",3.53,3.77,3.51,3.73,367400.0],["2011-08-24",3.73,3.75,3.57,3.59,201800.0],["2011-08-25",3.61,3.67,3.44,3.45,289000.0],["2011-08-26",3.41,3.61,3.4,3.53,242700.0],["2011-08-29",3.57,3.78,3.52,3.77,198700.0],["2011-08-30",3.74,3.78,3.65,3.7,206600.0],["2011-08-31",3.73,3.84,3.65,3.78,305500.0],["2011-09-01",3.78,3.89,3.61,3.67,321600.0],["2011-09-02",3.57,3.64,3.45,3.46,247200.0],["2011-09-06",3.34,3.52,3.32,3.47,215800.0],["2011-09-07",3.53,3.72,3.52,3.72,342700.0],["2011-09-08",3.67,3.72,3.43,3.45,324600.0],["2011-09-09",3.44,3.54,3.35,3.37,429600.0],["2011-09-12",3.33,3.53,3.33,3.52,200900.0],["2011-09-13",3.53,3.59,3.45,3.51,244600.0],["2011-09-14",3.56,3.66,3.47,3.61,212100.0],["2011-09-15",3.64,3.71,3.58,3.7,176200.0],["2011-09-16",3.72,3.79,3.64,3.76,583800.0],["2011-09-19",3.69,3.77,3.61,3.71,190800.0],["2011-09-20",3.71,3.75,3.58,3.59,180000.0],["2011-09-21",3.59,3.68,3.41,3.42,252500.0],["2011-09-22",3.32,3.54,3.32,3.42,344900.0],["2011-09-23",3.42,3.51,3.34,3.49,165800.0],["2011-09-26",3.53,3.62,3.42,3.6,191200.0],["2011-09-27",3.66,3.77,3.59,3.69,283200.0],["2011-09-28",3.68,3.71,3.51,3.51,268900.0],["2011-09-29",3.61,3.61,3.37,3.52,194100.0],["2011-09-30",3.47,3.57,3.42,3.43,243900.0],["2011-10-03",3.39,3.5,3.08,3.09,378000.0],["2011-10-04",3.07,3.79,3.07,3.76,511300.0],["2011-10-05",3.67,3.73,3.53,3.56,197700.0],["2011-10-06",3.56,3.63,3.49,3.62,218800.0],["2011-10-07",3.6,3.63,3.44,3.45,273200.0],["2011-10-10",3.51,3.66,3.45,3.65,194900.0],["2011-10-11",3.6,3.76,3.59,3.76,186700.0],["2011-10-12",3.8,3.93,3.66,3.93,200100.0],["2011-10-13",3.9,3.95,3.82,3.92,135600.0],["2011-10-14",3.97,4.1,3.89,4.1,233200.0],["2011-10-17",4.04,4.08,3.76,3.77,255100.0],["2011-10-18",3.79,3.99,3.65,3.95,298100.0],["2011-10-19",3.94,3.94,3.7,3.73,147900.0],["2011-10-20",3.72,3.75,3.56,3.74,130700.0],["2011-10-21",3.83,3.87,3.72,3.87,194900.0],["2011-10-24",3.88,4.09,3.82,4.04,195500.0],["2011-10-25",3.99,4.03,3.72,3.75,236500.0],["2011-10-26",3.81,3.96,3.71,3.96,189900.0],["2011-10-27",4.0,4.1,3.65,4.0,496900.0],["2011-10-28",3.99,4.13,3.93,4.11,244100.0],["2011-10-31",4.02,4.14,3.97,4.05,189600.0],["2011-11-01",3.84,3.96,3.75,3.8,222000.0],["2011-11-02",3.86,3.91,3.79,3.84,272800.0],["2011-11-03",3.89,4.15,3.79,4.12,249700.0],["2011-11-04",4.06,4.14,4.01,4.08,113500.0],["2011-11-07",4.08,4.08,3.9,4.02,91900.0],["2011-11-08",4.06,4.24,3.97,4.22,148400.0],["2011-11-09",4.08,4.18,3.79,3.79,227700.0],["2011-11-10",3.87,3.95,3.78,3.79,117000.0],["2011-11-11",3.85,4.0,3.83,4.0,129800.0],["2011-11-14",3.97,4.02,3.83,3.85,153700.0],["2011-11-15",3.82,4.06,3.81,4.05,106600.0],["2011-11-16",3.99,4.15,3.89,3.9,185400.0],["2011-11-17",3.89,3.95,3.8,3.92,197300.0],["2011-11-18",3.92,3.96,3.85,3.9,125900.0],["2011-11-21",3.82,3.86,3.63,3.66,189600.0],["2011-11-22",3.66,3.73,3.62,3.62,110300.0],["2011-11-23",3.58,3.64,3.36,3.36,211100.0],["2011-11-25",3.33,3.39,3.14,3.14,250200.0],["2011-11-28",3.28,3.4,3.24,3.31,374200.0],["2011-11-29",3.31,3.36,3.16,3.22,135000.0],["2011-11-30",3.49,3.53,3.33,3.52,506900.0],["2011-12-01",3.51,3.67,3.46,3.6,181900.0],["2011-12-02",3.67,3.74,3.61,3.67,120400.0],["2011-12-05",3.74,3.81,3.64,3.76,175800.0],["2011-12-06",3.76,3.85,3.72,3.79,133200.0],["2011-12-07",3.77,3.84,3.64,3.8,164000.0],["2011-12-08",3.75,3.89,3.68,3.68,166400.0],["2011-12-09",3.7,4.03,3.66,4.0,264700.0],["2011-12-12",3.92,4.06,3.89,4.03,210500.0],["2011-12-13",4.05,4.09,3.73,3.76,203300.0],["2011-12-14",3.7,3.99,3.7,3.98,239900.0],["2011-12-15",4.03,4.06,3.95,4.03,172400.0],["2011-12-16",4.05,4.15,3.7,3.81,1204500.0],["2011-12-19",3.86,3.94,3.66,3.67,190500.0],["2011-12-20",3.77,4.02,3.77,4.01,249300.0],["2011-12-21",4.0,4.03,3.75,4.02,147300.0],["2011-12-22",4.01,4.07,3.93,3.98,189500.0],["2011-12-23",3.97,4.05,3.96,4.04,58500.0],["2011-12-27",4.01,4.06,3.98,4.03,68600.0],["2011-12-28",4.03,4.03,3.87,3.87,101200.0],["2011-12-29",3.9,3.95,3.87,3.94,90200.0],["2011-12-30",3.92,3.97,3.87,3.88,128000.0],["2012-01-03",4.0,4.02,3.89,3.99,152500.0],["2012-01-04",3.96,4.01,3.86,3.87,182700.0],["2012-01-05",3.84,4.0,3.84,3.97,137200.0],["2012-01-06",3.98,3.98,3.89,3.93,99900.0],["2012-01-09",3.94,3.98,3.86,3.95,158700.0],["2012-01-10",4.0,4.0,3.92,4.0,115000.0],["2012-01-11",3.99,4.01,3.95,4.0,110000.0],["2012-01-12",3.99,4.07,3.94,4.07,123800.0],["2012-01-13",4.0,4.01,3.88,3.88,114700.0],["2012-01-17",3.93,3.97,3.85,3.86,178100.0],["2012-01-18",3.87,3.98,3.85,3.98,188100.0],["2012-01-19",4.0,4.0,3.94,3.95,94700.0],["2012-01-20",3.94,3.99,3.92,3.93,134100.0],["2012-01-23",3.93,3.98,3.87,3.89,72900.0],["2012-01-24",3.87,3.93,3.87,3.9,165800.0],["2012-01-25",3.52,3.81,3.52,3.8,241600.0],["2012-01-26",3.83,3.89,3.81,3.83,133000.0],["2012-01-27",3.8,3.87,3.77,3.86,144000.0],["2012-01-30",3.81,3.9,3.8,3.88,124400.0],["2012-01-31",3.92,3.92,3.82,3.88,119200.0],["2012-02-01",3.93,4.0,3.88,4.0,259500.0],["2012-02-02",3.98,4.0,3.92,3.97,168900.0],["2012-02-03",4.0,4.02,3.98,4.0,323000.0],["2012-02-06",3.96,3.99,3.91,3.97,91600.0],["2012-02-07",3.95,3.98,3.91,3.91,135200.0],["2012-02-08",3.93,3.98,3.89,3.95,78400.0],["2012-02-09",3.95,3.95,3.87,3.88,105900.0],["2012-02-10",3.82,3.88,3.73,3.74,164700.0],["2012-02-13",3.79,3.83,3.75,3.81,215800.0],["2012-02-14",3.78,3.83,3.71,3.74,132600.0],["2012-02-15",3.76,3.8,3.72,3.75,151100.0],["2012-02-16",3.73,3.86,3.72,3.86,186500.0],["2012-02-17",3.89,3.92,3.79,3.83,125400.0],["2012-02-21",3.83,3.83,3.66,3.67,154600.0],["2012-02-22",3.67,3.71,3.62,3.63,98400.0],["2012-02-23",3.64,3.74,3.59,3.73,160600.0],["2012-02-24",3.73,3.76,3.7,3.7,74300.0],["2012-02-27",3.68,3.71,3.63,3.68,106100.0],["2012-02-28",3.67,3.71,3.61,3.68,157000.0],["2012-02-29",3.7,3.72,3.6,3.6,188200.0],["2012-03-01",3.62,3.66,3.47,3.48,156700.0],["2012-03-02",3.5,3.53,3.28,3.35,284200.0],["2012-03-05",3.35,3.42,3.29,3.34,152900.0],["2012-03-06",3.3,3.43,3.26,3.3,198700.0],["2012-03-07",3.27,3.53,3.27,3.38,495700.0],["2012-03-08",3.3,3.39,3.23,3.3,450900.0],["2012-03-09",3.31,3.41,3.29,3.39,280300.0],["2012-03-12",3.4,3.49,3.38,3.45,159200.0],["2012-03-13",3.47,3.63,3.45,3.63,462700.0],["2012-03-14",3.51,3.53,3.35,3.42,304200.0],["2012-03-15",3.42,3.49,3.41,3.49,172900.0],["2012-03-16",3.5,3.51,3.45,3.47,277300.0],["2012-03-19",3.46,3.66,3.37,3.55,174000.0],["2012-03-20",3.51,3.55,3.43,3.46,146400.0],["2012-03-21",3.47,3.55,3.47,3.5,118500.0],["2012-03-22",3.44,3.58,3.44,3.53,112300.0],["2012-03-23",3.59,3.81,3.58,3.75,391900.0],["2012-03-26",3.78,3.82,3.7,3.81,205600.0],["2012-03-27",3.83,4.07,3.77,3.99,555100.0],["2012-03-28",3.97,4.07,3.97,4.05,215000.0],["2012-03-29",4.0,4.09,4.0,4.08,148200.0],["2012-03-30",4.13,4.2,4.05,4.07,235300.0],["2012-04-02",4.04,4.06,3.98,4.05,198200.0],["2012-04-03",4.03,4.06,3.88,3.94,219600.0],["2012-04-04",3.88,3.99,3.81,3.96,204900.0],["2012-04-05",3.92,4.02,3.87,3.89,143900.0],["2012-04-09",3.81,3.85,3.75,3.77,204700.0],["2012-04-10",3.79,3.85,3.65,3.67,240400.0],["2012-04-11",3.72,3.78,3.65,3.71,182300.0],["2012-04-12",3.7,3.92,3.7,3.89,175300.0],["2012-04-13",3.85,3.86,3.73,3.77,130000.0],["2012-04-16",3.78,3.86,3.72,3.82,85800.0],["2012-04-17",3.87,3.98,3.85,3.87,113800.0],["2012-04-18",3.83,3.83,3.77,3.77,87900.0],["2012-04-19",3.79,3.87,3.76,3.8,129500.0],["2012-04-20",3.95,3.95,3.75,3.81,170300.0],["2012-04-23",3.72,3.74,3.58,3.59,317900.0],["2012-04-24",3.6,3.62,3.56,3.57,281800.0],["2012-04-25",3.62,3.76,3.57,3.68,214000.0],["2012-04-26",3.66,3.69,3.6,3.61,92600.0],["2012-04-27",3.66,3.71,3.59,3.64,133800.0],["2012-04-30",3.64,3.67,3.56,3.57,191000.0],["2012-05-01",3.56,3.7,3.52,3.52,214000.0],["2012-05-02",3.5,3.61,3.49,3.61,241300.0],["2012-05-03",3.61,3.65,3.5,3.51,161800.0],["2012-05-04",3.48,3.53,3.4,3.4,212800.0],["2012-05-07",3.38,3.51,3.38,3.49,77000.0],["2012-05-08",3.45,3.49,3.4,3.46,164700.0],["2012-05-09",3.4,3.59,3.37,3.58,247000.0],["2012-05-10",3.57,3.72,3.56,3.68,286000.0],["2012-05-11",3.63,3.69,3.45,3.56,239700.0],["2012-05-14",3.5,3.5,3.38,3.39,201100.0],["2012-05-15",3.38,3.4,3.35,3.39,205000.0],["2012-05-16",3.4,3.41,3.3,3.3,258200.0],["2012-05-17",3.3,3.34,3.28,3.28,272800.0],["2012-05-18",3.26,3.31,3.17,3.17,258400.0],["2012-05-21",3.19,3.24,3.14,3.19,325500.0],["2012-05-22",3.19,3.21,3.11,3.12,270000.0],["2012-05-23",3.1,3.21,3.08,3.18,166000.0],["2012-05-24",3.15,3.15,3.01,3.06,302700.0],["2012-05-25",3.07,3.14,3.06,3.09,202300.0],["2012-05-29",3.11,3.19,3.06,3.17,192500.0],["2012-05-30",3.11,3.13,3.07,3.07,126300.0],["2012-05-31",3.08,3.11,3.04,3.07,289700.0],["2012-06-01",3.01,3.12,3.0,3.07,282600.0],["2012-06-04",3.08,3.13,3.07,3.11,157400.0],["2012-06-05",3.08,3.13,3.07,3.08,210300.0],["2012-06-06",3.11,3.15,3.08,3.1,264000.0],["2012-06-07",3.15,3.16,3.08,3.11,793600.0],["2012-06-08",3.1,3.25,3.1,3.23,128300.0],["2012-06-11",3.29,3.31,3.12,3.12,200600.0],["2012-06-12",3.16,3.25,3.15,3.25,194200.0],["2012-06-13",3.25,3.31,3.14,3.15,147200.0],["2012-06-14",3.15,3.26,3.14,3.2,129400.0],["2012-06-15",3.18,3.24,3.15,3.21,390200.0],["2012-06-18",3.17,3.25,3.13,3.15,208400.0],["2012-06-19",3.16,3.19,3.14,3.15,205400.0],["2012-06-20",3.14,3.23,3.14,3.23,120700.0],["2012-06-21",3.24,3.24,3.13,3.14,132500.0],["2012-06-22",3.15,3.35,3.15,3.35,1302100.0],["2012-06-25",3.28,3.33,3.24,3.28,136500.0],["2012-06-26",3.28,3.35,3.26,3.32,120300.0],["2012-06-27",3.35,3.45,3.33,3.41,135000.0],["2012-06-28",3.4,3.41,3.31,3.39,153900.0],["2012-06-29",3.47,3.48,3.32,3.44,275400.0],["2012-07-02",3.44,3.49,3.35,3.49,147100.0],["2012-07-03",3.47,3.48,3.42,3.47,115500.0],["2012-07-05",3.44,3.52,3.44,3.51,172900.0],["2012-07-06",3.45,3.55,3.43,3.53,122300.0],["2012-07-09",3.52,3.52,3.41,3.43,158600.0],["2012-07-10",3.47,3.47,3.38,3.44,145000.0],["2012-07-11",3.46,3.5,3.38,3.49,115900.0],["2012-07-12",3.45,3.52,3.41,3.51,212300.0],["2012-07-13",3.51,3.6,3.51,3.59,152800.0],["2012-07-16",3.58,3.59,3.51,3.54,145900.0],["2012-07-17",3.58,3.58,3.42,3.47,142400.0],["2012-07-18",3.47,3.57,3.45,3.56,227400.0],["2012-07-19",3.6,3.6,3.52,3.55,129400.0],["2012-07-20",3.5,3.51,3.45,3.48,181700.0],["2012-07-23",3.4,3.42,3.35,3.37,115200.0],["2012-07-24",3.4,3.4,3.21,3.23,183900.0],["2012-07-25",3.27,3.33,3.27,3.32,131100.0],["2012-07-26",3.38,3.48,3.38,3.47,107300.0],["2012-07-27",3.48,3.66,3.39,3.66,195300.0],["2012-07-30",3.6,3.67,3.6,3.62,73100.0],["2012-07-31",3.57,3.73,3.57,3.63,268800.0],["2012-08-01",3.64,3.66,3.48,3.54,198800.0],["2012-08-02",3.49,3.64,3.47,3.51,132800.0],["2012-08-03",3.53,3.74,3.53,3.68,158300.0],["2012-08-06",3.67,3.78,3.65,3.72,177700.0],["2012-08-07",3.6,3.64,3.39,3.52,453500.0],["2012-08-08",3.49,3.51,3.43,3.45,77300.0],["2012-08-09",3.43,3.49,3.41,3.48,111900.0],["2012-08-10",3.49,3.5,3.46,3.46,98300.0],["2012-08-13",3.46,3.49,3.3,3.31,106500.0],["2012-08-14",3.33,3.41,3.28,3.31,135400.0],["2012-08-15",3.29,3.49,3.29,3.48,90700.0],["2012-08-16",3.49,3.6,3.44,3.58,173000.0],["2012-08-17",3.56,3.59,3.38,3.47,158800.0],["2012-08-20",3.44,3.45,3.35,3.42,51400.0],["2012-08-21",3.37,3.59,3.35,3.54,225600.0],["2012-08-22",3.53,3.56,3.42,3.49,102000.0],["2012-08-23",3.5,3.51,3.42,3.46,56400.0],["2012-08-24",3.44,3.52,3.44,3.51,65300.0],["2012-08-27",3.51,3.54,3.44,3.54,82700.0],["2012-08-28",3.53,3.56,3.5,3.51,63000.0],["2012-08-29",3.53,3.58,3.43,3.52,74300.0],["2012-08-30",3.49,3.5,3.42,3.42,40700.0],["2012-08-31",3.46,3.5,3.41,3.49,125800.0],["2012-09-04",3.48,3.5,3.35,3.47,96500.0],["2012-09-05",3.52,3.56,3.43,3.55,274300.0],["2012-09-06",3.57,3.81,3.53,3.77,240600.0],["2012-09-07",3.79,3.87,3.7,3.79,236100.0],["2012-09-10",3.78,3.82,3.7,3.73,97700.0],["2012-09-11",3.74,3.79,3.7,3.74,89200.0],["2012-09-12",3.76,3.81,3.72,3.81,120100.0],["2012-09-13",3.82,3.9,3.79,3.86,200600.0],["2012-09-14",3.89,3.91,3.82,3.84,195300.0],["2012-09-17",3.82,3.85,3.77,3.84,89800.0],["2012-09-18",3.83,3.94,3.79,3.86,95800.0],["2012-09-19",3.86,3.9,3.83,3.86,100400.0],["2012-09-20",3.84,3.84,3.69,3.72,124800.0],["2012-09-21",3.8,3.87,3.69,3.85,975200.0],["2012-09-24",3.8,3.86,3.78,3.85,130900.0],["2012-09-25",3.89,3.95,3.71,3.71,168300.0],["2012-09-26",3.69,3.8,3.69,3.77,105200.0],["2012-09-27",3.79,3.91,3.79,3.84,112700.0],["2012-09-28",3.81,3.81,3.73,3.76,97100.0],["2012-10-01",3.78,3.84,3.7,3.76,118500.0],["2012-10-02",3.79,3.82,3.7,3.72,81800.0],["2012-10-03",3.74,3.82,3.7,3.71,56800.0],["2012-10-04",3.74,3.86,3.68,3.83,87100.0],["2012-10-05",3.86,3.93,3.67,3.73,106400.0],["2012-10-08",3.7,3.75,3.66,3.73,30600.0],["2012-10-09",3.72,3.73,3.61,3.67,73600.0],["2012-10-10",3.69,3.78,3.65,3.78,99700.0],["2012-10-11",3.81,3.84,3.72,3.77,52400.0],["2012-10-12",3.76,3.78,3.67,3.75,64300.0],["2012-10-15",3.77,3.82,3.72,3.78,63500.0],["2012-10-16",3.82,3.86,3.74,3.78,78200.0],["2012-10-17",3.78,3.84,3.75,3.77,161200.0],["2012-10-18",3.78,3.81,3.69,3.73,93700.0],["2012-10-19",3.69,3.75,3.61,3.71,173100.0],["2012-10-22",3.68,3.81,3.68,3.8,74000.0],["2012-10-23",3.77,3.95,3.75,3.87,158700.0],["2012-10-24",3.9,3.91,3.81,3.85,72400.0],["2012-10-25",3.9,3.9,3.81,3.84,48700.0],["2012-10-26",3.84,3.9,3.74,3.75,158800.0],["2012-10-31",3.75,3.77,3.72,3.76,195300.0],["2012-11-01",3.75,3.79,3.73,3.75,163200.0],["2012-11-02",3.75,3.75,3.57,3.59,192700.0],["2012-11-05",3.58,3.7,3.5,3.66,66600.0],["2012-11-06",3.67,3.67,3.5,3.57,128800.0],["2012-11-07",3.52,3.55,3.26,3.26,183700.0],["2012-11-08",3.31,3.31,3.1,3.2,251800.0],["2012-11-09",3.2,3.26,3.19,3.23,80000.0],["2012-11-12",3.24,3.25,3.15,3.17,56600.0],["2012-11-13",3.15,3.23,3.13,3.16,78300.0],["2012-11-14",3.16,3.21,3.05,3.06,124600.0],["2012-11-15",3.05,3.08,2.9,2.94,151900.0],["2012-11-16",2.93,3.03,2.78,2.96,175100.0],["2012-11-19",3.0,3.12,3.0,3.11,114300.0],["2012-11-20",3.09,3.14,2.96,2.97,82800.0],["2012-11-21",2.97,3.03,2.94,2.96,63200.0],["2012-11-23",2.98,3.04,2.98,3.03,41500.0],["2012-11-26",3.01,3.12,3.01,3.07,92300.0],["2012-11-27",3.06,3.22,3.06,3.19,106900.0],["2012-11-28",3.16,3.21,3.13,3.21,61500.0],["2012-11-29",3.25,3.29,3.22,3.26,113900.0],["2012-11-30",3.28,3.29,3.17,3.21,150100.0],["2012-12-03",3.23,3.23,3.1,3.12,66000.0],["2012-12-04",3.13,3.18,3.06,3.16,65500.0],["2012-12-05",3.19,3.19,3.08,3.15,40200.0],["2012-12-06",3.16,3.25,3.14,3.25,35500.0],["2012-12-07",3.26,3.26,3.01,3.1,195800.0],["2012-12-10",3.07,3.19,3.07,3.13,79400.0],["2012-12-11",3.16,3.35,3.16,3.34,150300.0],["2012-12-12",3.34,3.37,3.2,3.29,79200.0],["2012-12-13",3.28,3.29,3.14,3.19,61400.0],["2012-12-14",3.15,3.24,3.12,3.15,67800.0],["2012-12-17",3.16,3.38,3.13,3.34,109200.0],["2012-12-18",3.36,3.45,3.33,3.43,123300.0],["2012-12-19",3.42,3.42,3.34,3.38,48400.0],["2012-12-20",3.38,3.42,3.27,3.33,122100.0],["2012-12-21",3.3,3.31,3.15,3.27,505700.0],["2012-12-24",3.26,3.31,3.21,3.24,32700.0],["2012-12-26",3.24,3.29,3.18,3.2,41400.0],["2012-12-27",3.18,3.22,3.13,3.21,91600.0],["2012-12-28",3.19,3.21,3.14,3.15,100200.0],["2012-12-31",3.14,3.35,3.11,3.33,115500.0],["2013-01-02",3.43,3.53,3.35,3.49,297200.0],["2013-01-03",3.49,3.51,3.42,3.44,99900.0],["2013-01-04",3.48,3.5,3.38,3.48,59000.0],["2013-01-07",3.45,3.46,3.34,3.41,82900.0],["2013-01-08",3.42,3.48,3.25,3.29,162600.0],["2013-01-09",3.31,3.6,3.31,3.52,354700.0],["2013-01-10",3.55,3.79,3.55,3.7,830500.0],["2013-01-11",3.66,3.68,3.45,3.61,190700.0],["2013-01-14",3.58,3.66,3.58,3.65,165000.0],["2013-01-15",3.61,3.65,3.58,3.62,124100.0],["2013-01-16",3.6,3.62,3.5,3.53,302700.0],["2013-01-17",3.57,3.57,3.4,3.42,232500.0],["2013-01-18",3.41,3.45,3.37,3.39,117900.0],["2013-01-22",3.37,3.43,3.28,3.33,175700.0],["2013-01-23",3.35,3.35,3.27,3.27,89000.0],["2013-01-24",3.25,3.4,3.2,3.33,159500.0],["2013-01-25",3.36,3.39,3.23,3.23,162700.0],["2013-01-28",3.25,3.3,3.18,3.26,227700.0],["2013-01-29",3.25,3.39,3.25,3.37,199700.0],["2013-01-30",3.35,3.36,3.28,3.29,257500.0],["2013-01-31",3.29,3.46,3.29,3.46,415900.0],["2013-02-01",3.46,3.49,3.34,3.48,147500.0],["2013-02-04",3.44,3.44,3.3,3.3,100800.0],["2013-02-05",3.33,3.37,3.28,3.31,64300.0],["2013-02-06",3.3,3.3,3.15,3.27,175900.0],["2013-02-07",3.26,3.28,3.19,3.22,83800.0],["2013-02-08",3.24,3.25,3.19,3.24,92200.0],["2013-02-11",3.23,3.23,3.19,3.22,62100.0],["2013-02-12",3.23,3.32,3.21,3.31,80600.0],["2013-02-13",3.31,3.32,3.27,3.31,77100.0],["2013-02-14",3.28,3.31,3.26,3.31,59400.0],["2013-02-15",3.34,3.34,3.27,3.33,108800.0],["2013-02-19",3.33,3.33,3.21,3.25,117000.0],["2013-02-20",3.25,3.4,3.25,3.33,194300.0],["2013-02-21",3.33,3.38,3.26,3.34,71200.0],["2013-02-22",3.38,3.41,3.26,3.41,198900.0],["2013-02-25",3.43,3.43,3.19,3.21,151200.0],["2013-02-26",3.23,3.27,3.18,3.25,49900.0],["2013-02-27",3.24,3.37,3.24,3.32,138500.0],["2013-02-28",3.32,3.32,3.19,3.22,113700.0],["2013-03-01",3.18,3.23,3.08,3.17,126300.0],["2013-03-04",3.14,3.23,3.12,3.2,118100.0],["2013-03-05",3.22,3.5,3.2,3.33,294500.0],["2013-03-06",3.34,3.41,3.31,3.35,73600.0],["2013-03-07",3.34,3.47,3.32,3.47,88400.0],["2013-03-08",3.5,3.5,3.41,3.48,158700.0],["2013-03-11",3.45,3.47,3.31,3.37,157200.0],["2013-03-12",3.35,3.37,3.3,3.35,240300.0],["2013-03-13",3.25,3.49,3.23,3.42,257000.0],["2013-03-14",3.44,3.47,3.4,3.44,89500.0],["2013-03-15",3.44,3.68,3.4,3.58,629000.0],["2013-03-18",3.53,3.61,3.51,3.58,113600.0],["2013-03-19",3.58,3.61,3.55,3.56,200400.0],["2013-03-20",3.62,3.74,3.6,3.67,281900.0],["2013-03-21",3.64,3.74,3.62,3.68,284700.0],["2013-03-22",3.71,3.74,3.63,3.68,99900.0],["2013-03-25",3.69,3.69,3.61,3.65,107200.0],["2013-03-26",3.69,3.72,3.61,3.71,150700.0],["2013-03-27",3.68,3.69,3.61,3.65,63100.0],["2013-03-28",3.69,3.86,3.67,3.7,278000.0],["2013-04-01",3.67,3.7,3.53,3.55,155600.0],["2013-04-02",3.59,3.59,3.49,3.49,151800.0],["2013-04-03",3.49,3.51,3.26,3.32,173900.0],["2013-04-04",3.32,3.47,3.32,3.44,189800.0],["2013-04-05",3.37,3.69,3.37,3.44,220500.0],["2013-04-08",3.45,3.59,3.45,3.51,143900.0],["2013-04-09",3.54,3.55,3.35,3.49,270900.0],["2013-04-10",3.5,3.66,3.49,3.54,286000.0],["2013-04-11",3.54,3.54,3.39,3.43,142600.0],["2013-04-12",3.41,3.5,3.34,3.49,121200.0],["2013-04-15",3.46,3.46,3.29,3.3,219000.0],["2013-04-16",3.34,3.39,3.25,3.27,170100.0],["2013-04-17",3.25,3.33,3.15,3.2,185200.0],["2013-04-18",3.28,3.28,3.12,3.15,131300.0],["2013-04-19",3.13,3.26,3.13,3.21,115700.0],["2013-04-22",3.2,3.24,3.06,3.21,120300.0],["2013-04-23",3.26,3.27,3.19,3.2,94300.0],["2013-04-24",3.19,3.23,3.15,3.2,80400.0],["2013-04-25",3.23,3.24,3.16,3.18,70500.0],["2013-04-26",3.18,3.19,3.08,3.15,145200.0],["2013-04-29",3.16,3.31,3.15,3.24,138300.0],["2013-04-30",3.25,3.34,3.24,3.31,151600.0],["2013-05-01",3.28,3.29,3.1,3.13,287400.0],["2013-05-02",3.15,3.19,3.12,3.18,79700.0],["2013-05-03",3.25,3.3,3.19,3.3,124700.0],["2013-05-06",3.29,3.35,3.27,3.32,66500.0],["2013-05-07",3.32,3.43,3.25,3.42,115500.0],["2013-05-08",3.44,3.45,3.29,3.38,140300.0],["2013-05-09",3.29,3.32,3.18,3.19,138700.0],["2013-05-10",3.19,3.29,3.19,3.26,115200.0],["2013-05-13",3.26,3.34,3.19,3.21,128000.0],["2013-05-14",3.23,3.31,3.21,3.28,212100.0],["2013-05-15",3.21,3.4,3.21,3.38,253600.0],["2013-05-16",3.36,3.42,3.36,3.42,89900.0],["2013-05-17",3.43,3.51,3.41,3.51,279100.0],["2013-05-20",3.48,3.62,3.48,3.52,227000.0],["2013-05-21",3.53,3.59,3.49,3.51,130000.0],["2013-05-22",3.51,3.56,3.31,3.32,143800.0],["2013-05-23",3.28,3.52,3.28,3.51,148200.0],["2013-05-24",3.49,3.62,3.49,3.56,108200.0],["2013-05-28",3.63,3.71,3.58,3.63,195900.0],["2013-05-29",3.61,3.69,3.58,3.65,106200.0],["2013-05-30",3.65,3.8,3.61,3.71,217200.0],["2013-05-31",3.66,3.75,3.52,3.55,187800.0],["2013-06-03",3.58,3.81,3.54,3.78,352800.0],["2013-06-04",3.78,3.83,3.62,3.68,152800.0],["2013-06-05",3.68,3.72,3.58,3.58,90600.0],["2013-06-06",3.57,3.66,3.46,3.66,169700.0],["2013-06-07",3.7,3.7,3.58,3.61,75100.0],["2013-06-10",3.62,3.69,3.57,3.68,106400.0],["2013-06-11",3.6,3.69,3.56,3.56,79500.0],["2013-06-12",3.59,3.63,3.51,3.54,69000.0],["2013-06-13",3.55,3.61,3.51,3.57,139100.0],["2013-06-14",3.57,3.63,3.56,3.58,106900.0],["2013-06-17",3.62,3.71,3.62,3.7,140500.0],["2013-06-18",3.7,3.74,3.65,3.71,145800.0],["2013-06-19",3.71,3.74,3.61,3.61,144000.0],["2013-06-20",3.54,3.66,3.45,3.47,186200.0],["2013-06-21",3.49,3.68,3.48,3.65,397900.0],["2013-06-24",3.58,3.65,3.55,3.62,192000.0],["2013-06-25",3.67,3.69,3.53,3.55,115500.0],["2013-06-26",3.59,3.68,3.43,3.51,102400.0],["2013-06-27",3.56,3.68,3.55,3.66,114000.0],["2013-06-28",3.63,3.73,3.6,3.71,384300.0],["2013-07-01",3.75,3.75,3.64,3.68,129400.0],["2013-07-02",3.67,3.73,3.6,3.67,62900.0],["2013-07-03",3.63,3.7,3.63,3.69,59700.0],["2013-07-05",3.74,3.74,3.63,3.7,103800.0],["2013-07-08",3.71,3.79,3.69,3.71,128400.0],["2013-07-09",3.74,3.8,3.7,3.73,149200.0],["2013-07-10",3.73,3.74,3.64,3.69,141300.0],["2013-07-11",3.75,3.77,3.7,3.75,123000.0],["2013-07-12",3.75,3.81,3.74,3.75,105300.0],["2013-07-15",3.75,3.85,3.74,3.83,227600.0],["2013-07-16",3.84,3.85,3.76,3.82,122100.0],["2013-07-17",3.85,3.87,3.81,3.84,69400.0],["2013-07-18",3.86,3.93,3.81,3.81,130000.0],["2013-07-19",3.8,3.93,3.78,3.93,101400.0],["2013-07-22",3.91,3.93,3.81,3.81,100100.0],["2013-07-23",3.83,3.83,3.6,3.65,182100.0],["2013-07-24",3.69,3.71,3.6,3.7,94400.0],["2013-07-25",3.7,3.82,3.65,3.79,141600.0],["2013-07-26",3.74,3.76,3.67,3.72,81300.0],["2013-07-29",3.72,3.72,3.67,3.69,70300.0],["2013-07-30",3.73,3.73,3.65,3.69,77000.0],["2013-07-31",3.71,3.78,3.7,3.71,111100.0],["2013-08-01",3.75,3.75,3.68,3.72,88400.0],["2013-08-02",3.68,3.72,3.62,3.63,77600.0],["2013-08-05",3.63,3.67,3.51,3.67,94900.0],["2013-08-06",3.67,3.67,3.55,3.56,115500.0],["2013-08-07",3.55,3.61,3.49,3.51,73700.0],["2013-08-08",3.55,3.55,3.43,3.46,72700.0],["2013-08-09",3.44,3.51,3.42,3.42,67700.0],["2013-08-12",3.37,3.58,3.37,3.49,105000.0],["2013-08-13",3.48,3.5,3.45,3.5,66600.0],["2013-08-14",3.5,3.58,3.48,3.52,120000.0],["2013-08-15",3.45,3.5,3.35,3.35,113000.0],["2013-08-16",3.33,3.5,3.33,3.37,86800.0],["2013-08-19",3.34,3.45,3.31,3.31,72700.0],["2013-08-20",3.34,3.44,3.31,3.4,76800.0],["2013-08-21",3.37,3.45,3.34,3.35,71300.0],["2013-08-22",3.38,3.48,3.38,3.45,100700.0],["2013-08-23",3.45,3.6,3.37,3.53,98200.0],["2013-08-26",3.52,3.59,3.47,3.5,51100.0],["2013-08-27",3.44,3.56,3.32,3.33,86300.0],["2013-08-28",3.32,3.4,3.32,3.39,41300.0],["2013-08-29",3.38,3.53,3.26,3.41,111900.0],["2013-08-30",3.4,3.4,3.29,3.3,95700.0],["2013-09-03",3.36,3.45,3.27,3.37,119500.0],["2013-09-04",3.38,3.51,3.33,3.35,107600.0],["2013-09-05",3.36,3.5,3.36,3.43,141400.0],["2013-09-06",3.46,3.48,3.36,3.43,120700.0],["2013-09-09",3.44,3.48,3.33,3.46,134400.0],["2013-09-10",3.48,3.66,3.44,3.52,161600.0],["2013-09-11",3.5,3.59,3.47,3.47,85800.0],["2013-09-12",3.48,3.54,3.43,3.45,122400.0],["2013-09-13",3.49,3.54,3.47,3.51,103700.0],["2013-09-16",3.57,3.63,3.47,3.51,86600.0],["2013-09-17",3.54,3.64,3.51,3.55,122500.0],["2013-09-18",3.54,3.65,3.52,3.64,87100.0],["2013-09-19",3.64,3.64,3.59,3.63,68700.0],["2013-09-20",3.64,3.91,3.63,3.9,371700.0],["2013-09-23",3.87,4.09,3.83,3.98,281600.0],["2013-09-24",3.97,4.48,3.89,4.33,335500.0],["2013-09-25",4.32,4.42,4.12,4.16,178100.0],["2013-09-26",4.17,4.18,3.92,4.01,156300.0],["2013-09-27",3.97,4.09,3.91,3.97,104900.0],["2013-09-30",3.93,4.03,3.89,4.02,128700.0],["2013-10-01",4.02,4.21,4.02,4.2,152700.0],["2013-10-02",4.16,4.16,3.91,3.95,182300.0],["2013-10-03",3.93,3.98,3.86,3.86,116900.0],["2013-10-04",3.85,3.99,3.85,3.94,88300.0],["2013-10-07",3.89,3.98,3.86,3.91,75600.0],["2013-10-08",3.9,3.97,3.79,3.82,121100.0],["2013-10-09",3.83,3.95,3.78,3.8,122200.0],["2013-10-10",3.88,3.99,3.83,3.94,101100.0],["2013-10-11",3.91,4.06,3.9,4.01,143900.0],["2013-10-14",3.92,4.11,3.92,4.09,121600.0],["2013-10-15",4.08,4.17,4.05,4.11,119600.0],["2013-10-16",4.11,4.16,4.09,4.1,112000.0],["2013-10-17",4.06,4.17,4.06,4.15,134500.0],["2013-10-18",4.2,4.2,4.02,4.09,161700.0],["2013-10-21",4.2,4.25,4.12,4.17,141900.0],["2013-10-22",4.2,4.25,4.09,4.1,142000.0],["2013-10-23",4.09,4.17,4.0,4.08,100400.0],["2013-10-24",4.09,4.12,4.01,4.07,66700.0],["2013-10-25",4.1,4.2,4.05,4.13,118500.0],["2013-10-28",4.12,4.19,4.06,4.17,74100.0],["2013-10-29",4.19,4.26,4.11,4.2,84100.0],["2013-10-30",4.21,4.21,4.07,4.07,85900.0],["2013-10-31",4.06,4.06,3.66,3.67,189200.0],["2013-11-01",3.59,3.85,3.53,3.57,311900.0],["2013-11-04",3.58,3.68,3.57,3.61,204100.0],["2013-11-05",3.6,3.66,3.56,3.57,115000.0],["2013-11-06",3.59,3.6,3.53,3.53,72600.0],["2013-11-07",3.55,3.58,3.43,3.44,124200.0],["2013-11-08",3.43,3.66,3.43,3.52,123000.0],["2013-11-11",3.5,3.57,3.47,3.54,49200.0],["2013-11-12",3.52,3.58,3.5,3.54,84900.0],["2013-11-13",3.52,3.55,3.5,3.52,100900.0],["2013-11-14",3.53,3.53,3.44,3.46,83400.0],["2013-11-15",3.46,3.54,3.41,3.47,83500.0],["2013-11-18",3.5,3.6,3.49,3.49,105200.0],["2013-11-19",3.5,3.58,3.42,3.43,64500.0],["2013-11-20",3.46,3.5,3.41,3.43,39800.0],["2013-11-21",3.46,3.65,3.41,3.47,159900.0],["2013-11-22",3.48,3.53,3.37,3.48,147500.0],["2013-11-25",3.48,3.64,3.46,3.63,108200.0],["2013-11-26",3.66,3.82,3.58,3.78,130500.0],["2013-11-27",3.75,4.0,3.71,3.98,97700.0],["2013-11-29",4.01,4.12,3.9,4.08,62900.0],["2013-12-02",4.07,4.07,3.83,3.84,127700.0],["2013-12-03",3.85,3.97,3.78,3.84,92600.0],["2013-12-04",3.81,3.9,3.67,3.7,84600.0],["2013-12-05",3.67,3.81,3.67,3.76,69800.0],["2013-12-06",3.82,3.91,3.77,3.86,81300.0],["2013-12-09",3.85,3.85,3.72,3.75,56700.0],["2013-12-10",3.73,3.75,3.64,3.69,126400.0],["2013-12-11",3.71,3.71,3.55,3.57,87200.0],["2013-12-12",3.57,3.61,3.52,3.52,55300.0],["2013-12-13",3.52,3.58,3.52,3.54,140300.0],["2013-12-16",3.55,3.62,3.51,3.55,108800.0],["2013-12-17",3.6,4.09,3.6,3.93,246200.0],["2013-12-18",3.91,3.97,3.76,3.93,126900.0],["2013-12-19",3.91,3.96,3.84,3.89,102900.0],["2013-12-20",3.91,4.11,3.89,4.06,579900.0],["2013-12-23",4.07,4.26,4.01,4.25,222100.0],["2013-12-24",4.24,4.32,4.14,4.2,164600.0],["2013-12-26",4.24,4.34,4.17,4.28,93000.0],["2013-12-27",4.27,4.31,4.15,4.2,142000.0],["2013-12-30",4.21,4.28,4.07,4.21,112200.0],["2013-12-31",4.19,4.29,4.14,4.22,206300.0],["2014-01-02",4.19,4.35,4.13,4.3,177300.0],["2014-01-03",4.26,4.62,4.26,4.37,277100.0],["2014-01-06",4.41,4.41,4.2,4.23,208000.0],["2014-01-07",4.24,4.33,4.2,4.21,175200.0],["2014-01-08",4.18,4.3,4.16,4.18,176800.0],["2014-01-09",4.2,4.2,3.97,4.1,390600.0],["2014-01-10",4.11,4.15,4.01,4.14,131600.0],["2014-01-13",4.11,4.2,3.86,4.11,217200.0],["2014-01-14",4.14,4.35,4.13,4.32,103300.0],["2014-01-15",4.31,4.52,4.31,4.49,174700.0],["2014-01-16",4.46,4.48,4.36,4.37,68300.0],["2014-01-17",4.35,4.39,4.23,4.24,72500.0],["2014-01-21",4.29,4.33,4.2,4.26,73400.0],["2014-01-22",4.28,4.32,4.24,4.28,92100.0],["2014-01-23",4.24,4.31,4.2,4.3,86000.0],["2014-01-24",4.25,4.3,4.02,4.04,137800.0],["2014-01-27",4.07,4.13,3.97,4.02,87400.0],["2014-01-28",4.01,4.12,3.92,4.07,201700.0],["2014-01-29",4.0,4.04,3.86,3.91,178700.0],["2014-01-30",3.95,4.08,3.9,3.97,168400.0],["2014-01-31",3.88,4.04,3.84,3.84,180900.0],["2014-02-03",3.85,3.92,3.6,3.64,216000.0],["2014-02-04",3.65,3.76,3.58,3.65,138500.0],["2014-02-05",3.63,3.63,3.51,3.56,118000.0],["2014-02-06",3.59,3.79,3.59,3.76,168700.0],["2014-02-07",3.76,3.76,3.63,3.64,114700.0],["2014-02-10",3.63,3.82,3.63,3.8,164100.0],["2014-02-11",3.82,3.95,3.8,3.85,119100.0],["2014-02-12",3.86,3.99,3.85,3.93,134100.0],["2014-02-13",3.89,3.99,3.87,3.97,65600.0],["2014-02-14",3.98,3.99,3.87,3.97,74600.0],["2014-02-18",3.95,4.29,3.95,4.17,334100.0],["2014-02-19",4.25,4.27,4.15,4.2,278200.0],["2014-02-20",4.31,4.75,4.25,4.44,730300.0],["2014-02-21",4.47,4.54,4.25,4.3,344100.0],["2014-02-24",4.3,4.38,4.12,4.14,372300.0],["2014-02-25",4.16,4.25,3.96,3.99,195200.0],["2014-02-26",4.01,4.19,4.01,4.08,214500.0],["2014-02-27",4.05,4.12,4.01,4.1,141200.0],["2014-02-28",4.11,4.17,3.99,3.99,241100.0],["2014-03-03",3.95,4.04,3.85,3.97,186000.0],["2014-03-04",4.04,4.28,4.04,4.21,283900.0],["2014-03-05",4.18,4.18,4.03,4.13,128500.0],["2014-03-06",4.16,4.16,4.01,4.1,77700.0],["2014-03-07",4.14,4.14,4.02,4.06,70600.0],["2014-03-10",4.03,4.22,4.01,4.06,281200.0],["2014-03-11",4.05,4.08,3.95,3.95,174800.0],["2014-03-12",3.99,4.03,3.86,4.0,198200.0],["2014-03-13",4.02,4.02,3.77,3.88,197500.0],["2014-03-14",3.85,4.01,3.85,3.94,89000.0],["2014-03-17",3.96,4.04,3.87,3.87,122800.0],["2014-03-18",3.89,3.99,3.85,3.93,164900.0],["2014-03-19",3.97,4.03,3.88,3.9,66700.0],["2014-03-20",3.91,4.06,3.88,4.03,93400.0],["2014-03-21",4.06,4.15,3.95,4.0,555200.0],["2014-03-24",4.02,4.07,3.82,3.95,131200.0],["2014-03-25",3.97,4.04,3.9,3.96,90900.0],["2014-03-26",4.04,4.23,3.9,3.91,426000.0],["2014-03-27",3.89,3.97,3.78,3.87,304000.0],["2014-03-28",3.85,3.91,3.65,3.74,272800.0],["2014-03-31",3.76,3.94,3.74,3.78,305500.0],["2014-04-01",3.79,3.92,3.78,3.82,222700.0],["2014-04-02",3.82,3.82,3.75,3.79,89400.0],["2014-04-03",3.78,3.82,3.69,3.73,129200.0],["2014-04-04",3.76,3.76,3.56,3.56,254400.0],["2014-04-07",3.56,3.62,3.5,3.51,224000.0],["2014-04-08",3.53,3.74,3.53,3.62,240200.0],["2014-04-09",3.63,3.82,3.61,3.8,178200.0],["2014-04-10",3.82,3.82,3.6,3.6,195600.0],["2014-04-11",3.54,3.71,3.45,3.49,189800.0],["2014-04-14",3.55,3.57,3.4,3.45,171200.0],["2014-04-15",3.48,3.51,3.3,3.44,124200.0],["2014-04-16",3.47,3.53,3.38,3.5,110000.0],["2014-04-17",3.5,3.65,3.4,3.53,145700.0],["2014-04-21",3.54,3.6,3.5,3.56,56600.0],["2014-04-22",3.55,3.66,3.53,3.59,88500.0],["2014-04-23",3.57,3.58,3.49,3.5,106000.0],["2014-04-24",3.53,3.53,3.37,3.39,139000.0],["2014-04-25",3.36,3.4,3.25,3.28,187900.0],["2014-04-28",3.29,3.35,3.15,3.18,216600.0],["2014-04-29",3.22,3.33,3.18,3.22,172700.0],["2014-04-30",3.19,3.29,3.15,3.26,232700.0],["2014-05-01",3.24,3.35,3.16,3.22,264400.0],["2014-05-02",3.25,3.27,3.18,3.25,139600.0],["2014-05-05",3.2,3.32,3.17,3.19,129900.0],["2014-05-06",3.16,3.26,3.11,3.15,251000.0],["2014-05-07",3.19,3.24,3.1,3.13,128100.0],["2014-05-08",3.14,3.18,3.05,3.05,197400.0],["2014-05-09",3.0,3.09,3.0,3.0,242700.0],["2014-05-12",3.03,3.2,3.03,3.13,199100.0],["2014-05-13",3.14,3.15,3.03,3.05,392500.0],["2014-05-14",3.04,3.05,2.95,2.96,257800.0],["2014-05-15",2.93,2.99,2.9,2.92,177100.0],["2014-05-16",2.91,3.01,2.91,3.01,150100.0],["2014-05-19",3.0,3.13,2.97,3.08,137100.0],["2014-05-20",3.05,3.1,3.01,3.03,254100.0],["2014-05-21",3.04,3.05,2.95,2.99,133600.0],["2014-05-22",2.99,3.14,2.98,3.08,115100.0],["2014-05-23",3.06,3.19,3.06,3.17,88500.0],["2014-05-27",3.17,3.4,3.17,3.35,283600.0],["2014-05-28",3.33,3.33,3.25,3.29,160600.0],["2014-05-29",3.29,3.33,3.23,3.26,65800.0],["2014-05-30",3.28,3.28,3.18,3.18,241900.0],["2014-06-02",3.21,3.21,3.03,3.04,143100.0],["2014-06-03",3.04,3.07,3.0,3.02,133200.0],["2014-06-04",3.0,3.12,3.0,3.09,109200.0],["2014-06-05",3.08,3.29,3.05,3.25,234200.0],["2014-06-06",3.3,3.46,3.25,3.34,326900.0],["2014-06-09",3.32,3.47,3.32,3.41,208300.0],["2014-06-10",3.41,3.41,3.29,3.31,165900.0],["2014-06-11",3.29,3.34,3.18,3.24,140100.0],["2014-06-12",3.25,3.25,3.13,3.15,177600.0],["2014-06-13",3.18,3.28,3.12,3.26,143800.0],["2014-06-16",3.24,3.29,3.2,3.27,104700.0],["2014-06-17",3.27,3.38,3.26,3.33,150700.0],["2014-06-18",3.32,3.34,3.25,3.28,101100.0],["2014-06-19",3.31,3.31,3.21,3.24,80000.0],["2014-06-20",3.26,3.31,3.19,3.27,451300.0],["2014-06-23",3.4,3.43,3.27,3.35,146100.0],["2014-06-24",3.35,3.43,3.29,3.29,191300.0],["2014-06-25",3.28,3.35,3.21,3.21,115400.0],["2014-06-26",3.2,3.22,3.14,3.15,117900.0],["2014-06-27",3.11,3.34,3.11,3.33,422500.0],["2014-06-30",3.29,3.29,3.23,3.26,154400.0],["2014-07-01",3.26,3.4,3.25,3.37,256400.0],["2014-07-02",3.34,3.38,3.26,3.26,97000.0],["2014-07-03",3.27,3.35,3.24,3.27,76700.0],["2014-07-07",3.24,3.27,3.15,3.15,194900.0],["2014-07-08",3.14,3.16,3.03,3.08,219100.0],["2014-07-09",3.1,3.18,3.09,3.14,86000.0],["2014-07-10",3.05,3.16,3.05,3.1,88300.0],["2014-07-11",3.08,3.13,3.05,3.05,112100.0],["2014-07-14",3.1,3.13,3.05,3.11,135300.0],["2014-07-15",3.12,3.14,3.04,3.06,152000.0],["2014-07-16",3.1,3.13,3.08,3.08,92400.0],["2014-07-17",3.06,3.24,3.01,3.03,280700.0],["2014-07-18",3.01,3.11,3.01,3.11,152900.0],["2014-07-21",3.08,3.15,3.07,3.13,126900.0],["2014-07-22",3.14,3.21,3.13,3.16,76700.0],["2014-07-23",3.19,3.25,3.13,3.14,119700.0],["2014-07-24",3.19,3.21,3.13,3.14,110600.0],["2014-07-25",3.09,3.48,3.09,3.43,715500.0],["2014-07-28",3.48,3.69,3.45,3.57,426100.0],["2014-07-29",3.6,3.7,3.5,3.54,241800.0],["2014-07-30",3.59,3.59,3.39,3.43,118600.0],["2014-07-31",3.38,3.51,3.35,3.43,293900.0],["2014-08-01",3.45,3.49,3.3,3.37,173700.0],["2014-08-04",3.38,3.4,3.26,3.35,137800.0],["2014-08-05",3.31,3.39,3.28,3.39,156500.0],["2014-08-06",3.37,3.53,3.37,3.46,190800.0],["2014-08-07",3.6,3.95,3.46,3.73,531000.0],["2014-08-08",3.73,3.83,3.64,3.79,343300.0],["2014-08-11",3.86,3.89,3.7,3.77,249400.0],["2014-08-12",3.72,3.73,3.63,3.7,154600.0],["2014-08-13",3.71,3.72,3.64,3.68,108400.0],["2014-08-14",3.66,3.76,3.61,3.74,186100.0],["2014-08-15",3.8,3.8,3.58,3.66,175600.0],["2014-08-18",3.7,3.73,3.65,3.72,128600.0],["2014-08-19",3.73,3.79,3.67,3.72,69500.0],["2014-08-20",3.73,3.73,3.59,3.65,118900.0],["2014-08-21",3.62,3.71,3.62,3.65,80800.0],["2014-08-22",3.66,3.74,3.62,3.68,78400.0],["2014-08-25",3.69,3.85,3.66,3.82,247300.0],["2014-08-26",3.85,4.25,3.78,4.06,818400.0],["2014-08-27",4.1,4.3,4.03,4.18,410900.0],["2014-08-28",4.17,4.22,4.03,4.05,126400.0],["2014-08-29",4.04,4.04,3.91,3.97,178400.0],["2014-09-02",4.01,4.32,3.99,4.32,582100.0],["2014-09-03",4.32,4.36,4.1,4.12,246900.0],["2014-09-04",4.12,4.38,4.12,4.2,204100.0],["2014-09-05",4.16,4.26,4.12,4.15,178700.0],["2014-09-08",4.15,4.33,4.11,4.26,211400.0],["2014-09-09",4.24,4.29,4.05,4.05,293600.0],["2014-09-10",4.05,4.07,3.91,3.99,137500.0],["2014-09-11",3.98,4.02,3.88,4.01,178700.0],["2014-09-12",4.05,4.16,3.87,3.91,197300.0],["2014-09-15",3.89,3.95,3.81,3.9,178500.0],["2014-09-16",3.88,3.9,3.79,3.86,166500.0],["2014-09-17",3.88,4.02,3.86,3.91,110100.0],["2014-09-18",3.94,4.01,3.89,4.0,133400.0],["2014-09-19",4.0,4.05,3.75,3.8,471100.0],["2014-09-22",3.77,3.84,3.62,3.64,174800.0],["2014-09-23",3.64,3.74,3.52,3.52,248400.0],["2014-09-24",3.52,3.69,3.51,3.61,131900.0],["2014-09-25",3.61,3.68,3.5,3.52,314000.0],["2014-09-26",3.5,3.61,3.46,3.49,152500.0],["2014-09-29",3.46,3.56,3.41,3.49,222900.0],["2014-09-30",3.51,3.65,3.38,3.4,314800.0],["2014-10-01",3.41,3.45,3.27,3.34,334000.0],["2014-10-02",3.35,3.58,3.35,3.53,198400.0],["2014-10-03",3.6,3.6,3.41,3.41,135300.0],["2014-10-06",3.4,3.43,3.31,3.33,117600.0],["2014-10-07",3.32,3.32,3.23,3.23,214000.0],["2014-10-08",3.25,3.42,3.2,3.41,248000.0],["2014-10-09",3.4,3.4,3.26,3.26,137900.0],["2014-10-10",3.23,3.27,3.1,3.11,178700.0],["2014-10-13",3.1,3.24,3.06,3.1,231300.0],["2014-10-14",3.15,3.29,3.11,3.13,209100.0],["2014-10-15",3.09,3.34,3.06,3.33,192000.0],["2014-10-16",3.29,3.52,3.28,3.46,141600.0],["2014-10-17",3.53,3.54,3.29,3.3,209300.0],["2014-10-20",3.27,3.37,3.23,3.27,160600.0],["2014-10-21",3.29,3.39,3.18,3.23,209700.0],["2014-10-22",3.25,3.25,3.15,3.19,167000.0],["2014-10-23",3.24,3.33,3.24,3.29,160800.0],["2014-10-24",3.3,3.42,3.22,3.36,226200.0],["2014-10-27",3.35,3.36,3.26,3.3,98200.0],["2014-10-28",3.34,3.62,3.27,3.6,222400.0],["2014-10-29",3.6,3.61,3.44,3.56,239400.0],["2014-10-30",3.54,3.66,3.49,3.65,137700.0],["2014-10-31",3.76,3.8,3.64,3.8,285400.0],["2014-11-03",3.78,3.81,3.61,3.75,212700.0],["2014-11-04",3.71,3.78,3.6,3.62,122200.0],["2014-11-05",3.7,3.79,3.57,3.69,188800.0],["2014-11-06",3.66,3.68,3.55,3.6,132200.0],["2014-11-07",3.58,3.58,3.44,3.5,257600.0],["2014-11-10",3.51,3.74,3.49,3.73,145800.0],["2014-11-11",3.75,3.76,3.65,3.75,198100.0],["2014-11-12",3.71,3.74,3.6,3.66,217500.0],["2014-11-13",3.67,3.81,3.59,3.64,241600.0],["2014-11-14",3.63,3.63,3.48,3.5,147800.0],["2014-11-17",3.48,3.51,3.43,3.49,141100.0],["2014-11-18",3.51,3.57,3.45,3.53,147300.0],["2014-11-19",3.51,3.51,3.41,3.43,153100.0],["2014-11-20",3.4,3.53,3.4,3.52,127300.0],["2014-11-21",3.59,3.69,3.45,3.6,244700.0],["2014-11-24",3.59,3.68,3.41,3.52,205200.0],["2014-11-25",3.55,3.59,3.46,3.54,456500.0],["2014-11-26",3.56,3.6,3.48,3.54,157000.0],["2014-11-28",3.53,3.54,3.4,3.41,110200.0],["2014-12-01",3.42,3.43,3.31,3.31,169100.0],["2014-12-02",3.3,3.47,3.3,3.44,127400.0],["2014-12-03",3.47,3.59,3.43,3.45,153800.0],["2014-12-04",3.44,3.53,3.42,3.49,153000.0],["2014-12-05",3.48,3.6,3.48,3.54,107400.0],["2014-12-08",3.54,3.58,3.37,3.37,101500.0],["2014-12-09",3.32,3.58,3.3,3.56,145700.0],["2014-12-10",3.55,3.57,3.36,3.37,124200.0],["2014-12-11",3.41,3.48,3.35,3.38,103600.0],["2014-12-12",3.31,3.39,3.3,3.31,114700.0],["2014-12-15",3.34,3.34,3.21,3.24,155000.0],["2014-12-16",3.25,3.25,3.17,3.17,227200.0],["2014-12-17",3.2,3.3,3.15,3.25,262700.0],["2014-12-18",3.3,3.4,3.26,3.38,113100.0],["2014-12-19",3.37,3.41,3.25,3.36,546700.0],["2014-12-22",3.35,3.41,3.31,3.35,121900.0],["2014-12-23",3.38,3.58,3.31,3.47,193600.0],["2014-12-24",3.47,3.49,3.46,3.48,38100.0],["2014-12-26",3.52,3.64,3.41,3.59,167800.0],["2014-12-29",3.58,3.62,3.52,3.6,163000.0],["2014-12-30",3.58,3.58,3.4,3.44,176800.0],["2014-12-31",3.46,3.68,3.38,3.62,225600.0],["2015-01-02",3.65,3.7,3.57,3.66,130000.0],["2015-01-05",3.64,3.82,3.64,3.71,293600.0],["2015-01-06",3.71,3.74,3.37,3.37,271600.0],["2015-01-07",3.8,4.08,3.72,3.74,769200.0],["2015-01-08",3.8,4.14,3.79,3.98,417300.0],["2015-01-09",4.0,4.16,3.95,4.05,282400.0],["2015-01-12",4.05,4.23,3.92,4.06,418500.0],["2015-01-13",4.19,4.27,3.94,4.15,434700.0],["2015-01-14",4.09,4.13,3.94,4.05,250600.0],["2015-01-15",4.07,4.07,3.85,3.87,165000.0],["2015-01-16",3.85,3.99,3.83,3.97,191800.0],["2015-01-20",3.96,4.01,3.85,3.96,194100.0],["2015-01-21",3.87,3.91,3.75,3.84,187700.0],["2015-01-22",3.89,3.92,3.79,3.86,127500.0],["2015-01-23",3.88,3.9,3.8,3.82,112700.0],["2015-01-26",3.85,4.0,3.78,3.93,293200.0],["2015-01-27",3.86,3.92,3.82,3.88,116400.0],["2015-01-28",3.92,3.92,3.74,3.75,215000.0],["2015-01-29",3.77,3.89,3.65,3.89,199900.0],["2015-01-30",3.84,3.91,3.65,3.65,220300.0],["2015-02-02",3.68,3.8,3.65,3.7,168500.0],["2015-02-03",3.7,3.9,3.69,3.7,203900.0],["2015-02-04",3.67,3.8,3.67,3.73,92300.0],["2015-02-05",3.8,3.93,3.75,3.83,233300.0],["2015-02-06",3.86,3.95,3.78,3.82,279500.0],["2015-02-09",3.78,3.88,3.73,3.73,95800.0],["2015-02-10",3.77,3.89,3.74,3.82,132700.0],["2015-02-11",3.83,3.92,3.76,3.86,156000.0],["2015-02-12",3.9,4.01,3.87,4.01,135800.0],["2015-02-13",3.99,4.05,3.88,3.91,137200.0],["2015-02-17",3.97,3.98,3.92,3.96,87300.0],["2015-02-18",3.94,3.98,3.9,3.94,119500.0],["2015-02-19",3.9,3.96,3.87,3.95,86400.0],["2015-02-20",3.94,3.94,3.85,3.9,135800.0],["2015-02-23",3.86,3.95,3.83,3.95,100200.0],["2015-02-24",3.93,4.02,3.93,4.01,102600.0],["2015-02-25",4.02,4.11,3.95,4.08,163300.0],["2015-02-26",4.08,4.3,4.08,4.29,345200.0],["2015-02-27",4.29,4.38,4.24,4.33,403000.0],["2015-03-02",4.32,4.45,4.27,4.36,244900.0],["2015-03-03",4.35,4.35,4.16,4.22,170600.0],["2015-03-04",4.18,4.2,4.08,4.14,134300.0],["2015-03-05",4.15,4.21,4.06,4.19,177400.0],["2015-03-06",4.12,4.16,4.07,4.14,175100.0],["2015-03-09",4.15,4.19,4.03,4.05,209400.0],["2015-03-10",4.01,4.22,3.95,4.14,386100.0],["2015-03-11",4.34,4.34,3.47,3.75,486600.0],["2015-03-12",3.79,3.81,3.66,3.81,195800.0],["2015-03-13",3.79,3.82,3.67,3.81,198600.0],["2015-03-16",3.83,3.83,3.66,3.69,152600.0],["2015-03-17",3.66,3.75,3.66,3.74,100700.0],["2015-03-18",3.7,3.78,3.61,3.78,256400.0],["2015-03-19",3.75,3.78,3.67,3.69,112600.0],["2015-03-20",3.72,3.77,3.69,3.7,216800.0],["2015-03-23",3.67,3.72,3.65,3.7,138300.0],["2015-03-24",3.69,3.72,3.62,3.67,130900.0],["2015-03-25",3.63,3.66,3.46,3.48,192400.0],["2015-03-26",3.46,3.54,3.45,3.46,129800.0],["2015-03-27",3.46,3.52,3.41,3.48,120400.0],["2015-03-30",3.48,3.58,3.43,3.57,163200.0],["2015-03-31",3.52,3.61,3.46,3.52,70000.0],["2015-04-01",3.47,3.64,3.43,3.6,221500.0],["2015-04-02",3.62,3.76,3.61,3.65,132300.0],["2015-04-06",3.61,3.73,3.56,3.59,86000.0],["2015-04-07",3.6,3.65,3.52,3.55,90000.0],["2015-04-08",3.54,3.62,3.5,3.6,70400.0],["2015-04-09",3.58,3.61,3.55,3.61,43600.0],["2015-04-10",3.65,3.8,3.6,3.7,114000.0],["2015-04-13",3.72,3.73,3.53,3.56,115100.0],["2015-04-14",3.58,3.64,3.53,3.6,103200.0],["2015-04-15",3.63,3.76,3.61,3.68,140100.0],["2015-04-16",3.67,3.76,3.62,3.72,77200.0],["2015-04-17",3.68,3.71,3.6,3.63,112500.0],["2015-04-20",3.67,3.78,3.55,3.74,112900.0],["2015-04-21",3.76,3.76,3.63,3.65,53700.0],["2015-04-22",3.63,3.66,3.56,3.64,33600.0],["2015-04-23",3.61,3.67,3.59,3.67,107700.0],["2015-04-24",3.66,3.71,3.61,3.64,91400.0],["2015-04-27",3.62,3.75,3.56,3.56,115400.0],["2015-04-28",3.56,3.62,3.55,3.6,92600.0],["2015-04-29",3.55,3.62,3.48,3.5,136600.0],["2015-04-30",3.48,3.54,3.32,3.32,212000.0],["2015-05-01",3.37,3.5,3.34,3.34,127300.0],["2015-05-04",3.35,3.47,3.33,3.37,181700.0],["2015-05-05",3.36,3.46,3.3,3.3,211500.0],["2015-05-06",3.53,3.71,3.53,3.67,355600.0],["2015-05-07",3.67,3.79,3.67,3.77,284800.0],["2015-05-08",3.8,3.8,3.59,3.62,144500.0],["2015-05-11",3.6,3.67,3.57,3.59,121600.0],["2015-05-12",3.6,3.68,3.52,3.66,172000.0],["2015-05-13",3.68,3.73,3.6,3.67,146700.0],["2015-05-14",3.71,3.72,3.63,3.68,128200.0],["2015-05-15",3.66,3.75,3.63,3.65,112400.0],["2015-05-18",3.63,3.75,3.62,3.72,131200.0],["2015-05-19",3.7,3.71,3.59,3.59,98900.0],["2015-05-20",3.59,3.6,3.53,3.54,115900.0],["2015-05-21",3.52,3.6,3.52,3.53,86500.0],["2015-05-22",3.54,3.56,3.46,3.47,118300.0],["2015-05-26",3.43,3.52,3.3,3.46,185900.0],["2015-05-27",3.5,3.5,3.41,3.5,79700.0],["2015-05-28",3.51,3.55,3.43,3.49,99300.0],["2015-05-29",3.47,3.52,3.43,3.48,108000.0],["2015-06-01",3.52,3.52,3.36,3.46,364700.0],["2015-06-02",3.42,3.5,3.4,3.46,80600.0],["2015-06-03",3.49,3.56,3.43,3.52,133600.0],["2015-06-04",3.46,3.5,3.43,3.47,114700.0],["2015-06-05",3.49,3.61,3.4,3.59,370900.0],["2015-06-08",3.62,3.66,3.43,3.45,323700.0],["2015-06-09",3.48,3.52,3.38,3.49,168000.0],["2015-06-10",3.52,3.6,3.5,3.54,240300.0],["2015-06-11",3.52,3.58,3.51,3.57,76700.0],["2015-06-12",3.58,3.6,3.51,3.59,118500.0],["2015-06-15",3.56,3.57,3.5,3.54,114500.0],["2015-06-16",3.55,3.59,3.5,3.56,108200.0],["2015-06-17",3.59,3.65,3.55,3.65,132300.0],["2015-06-18",3.68,3.72,3.58,3.63,275100.0],["2015-06-19",3.64,3.64,3.54,3.58,281500.0],["2015-06-22",3.59,3.73,3.59,3.65,395400.0],["2015-06-23",3.67,3.73,3.63,3.67,135200.0],["2015-06-24",3.69,3.69,3.62,3.65,131700.0],["2015-06-25",3.69,3.7,3.6,3.69,86500.0],["2015-06-26",3.71,3.71,3.54,3.61,443000.0],["2015-06-29",3.61,3.61,3.41,3.42,155600.0],["2015-06-30",3.43,3.48,3.38,3.45,141000.0],["2015-07-01",3.45,3.5,3.38,3.41,158000.0],["2015-07-02",3.44,3.44,3.34,3.36,90100.0],["2015-07-06",3.37,3.42,3.35,3.39,138200.0],["2015-07-07",3.41,3.42,3.3,3.34,194200.0],["2015-07-08",3.32,3.41,3.25,3.3,566800.0],["2015-07-09",3.32,3.4,3.25,3.25,248500.0],["2015-07-10",3.27,3.35,3.27,3.33,98900.0],["2015-07-13",3.36,3.45,3.34,3.44,129100.0],["2015-07-14",3.41,3.45,3.3,3.41,125400.0],["2015-07-15",3.4,3.41,3.27,3.29,91300.0],["2015-07-16",3.3,3.33,3.27,3.3,128800.0],["2015-07-17",3.32,3.36,3.26,3.28,95600.0],["2015-07-20",3.3,3.31,3.14,3.18,182600.0],["2015-07-21",3.16,3.23,3.15,3.16,113100.0],["2015-07-22",3.16,3.17,2.98,3.04,247400.0],["2015-07-23",3.04,3.11,3.02,3.03,85800.0],["2015-07-24",3.01,3.09,2.94,2.95,206500.0],["2015-07-27",2.95,3.0,2.94,2.94,83000.0],["2015-07-28",2.94,3.0,2.88,2.96,120800.0],["2015-07-29",2.96,3.1,2.95,2.95,141100.0],["2015-07-30",2.95,3.06,2.95,3.02,120700.0],["2015-07-31",3.01,3.08,2.97,2.98,154700.0],["2015-08-03",3.01,3.09,2.78,2.78,294800.0],["2015-08-04",2.85,3.23,2.85,3.07,537200.0],["2015-08-05",3.1,3.1,2.88,2.9,260100.0],["2015-08-06",2.88,2.92,2.76,2.83,284700.0],["2015-08-07",2.8,2.88,2.78,2.78,145400.0],["2015-08-10",2.78,2.92,2.73,2.76,246800.0],["2015-08-11",2.74,2.75,2.59,2.6,278800.0],["2015-08-12",2.6,2.82,2.5,2.81,538900.0],["2015-08-13",2.81,2.82,2.66,2.67,256600.0],["2015-08-14",2.66,2.75,2.64,2.66,356500.0],["2015-08-17",2.66,2.87,2.66,2.79,840200.0],["2015-08-18",2.81,2.98,2.77,2.85,473300.0],["2015-08-19",2.85,2.9,2.81,2.84,203800.0],["2015-08-20",2.93,2.97,2.84,2.86,330200.0],["2015-08-21",2.86,2.95,2.84,2.88,394600.0],["2015-08-24",2.82,2.93,2.78,2.78,452100.0],["2015-08-25",3.0,3.0,2.72,2.75,199500.0],["2015-08-26",2.85,2.85,2.75,2.85,205200.0],["2015-08-27",2.85,2.96,2.82,2.84,214200.0],["2015-08-28",2.82,3.06,2.82,3.06,182800.0],["2015-08-31",3.07,3.12,3.03,3.1,263400.0],["2015-09-01",3.04,3.1,2.91,2.96,254600.0],["2015-09-02",3.0,3.05,2.91,3.04,170500.0],["2015-09-03",3.02,3.15,2.99,3.04,164100.0],["2015-09-04",3.02,3.08,3.02,3.05,91800.0],["2015-09-08",3.12,3.18,3.1,3.12,155500.0],["2015-09-09",3.18,3.23,3.11,3.12,233300.0],["2015-09-10",3.13,3.2,3.07,3.13,156500.0],["2015-09-11",3.09,3.13,3.05,3.12,76200.0],["2015-09-14",3.12,3.12,3.04,3.07,89700.0],["2015-09-15",3.07,3.19,3.05,3.19,95000.0],["2015-09-16",3.2,3.25,3.12,3.18,131000.0],["2015-09-17",3.18,3.29,3.14,3.15,238200.0],["2015-09-18",3.1,3.21,3.1,3.14,224300.0],["2015-09-21",3.17,3.23,3.05,3.17,79700.0],["2015-09-22",3.15,3.15,3.07,3.13,73900.0],["2015-09-23",3.15,3.15,3.07,3.11,92700.0],["2015-09-24",3.07,3.28,3.03,3.27,192700.0],["2015-09-25",3.3,3.3,3.16,3.22,98800.0],["2015-09-28",3.21,3.23,3.13,3.18,140800.0],["2015-09-29",3.16,3.2,3.1,3.13,100200.0],["2015-09-30",3.17,3.19,3.1,3.14,185400.0],["2015-10-01",3.14,3.16,2.96,2.99,207900.0],["2015-10-02",2.98,3.0,2.89,2.93,198200.0],["2015-10-05",2.96,3.09,2.9,3.07,241500.0],["2015-10-06",3.08,3.09,2.99,3.03,159600.0],["2015-10-07",3.03,3.11,3.0,3.07,158500.0],["2015-10-08",3.05,3.11,3.0,3.1,224600.0],["2015-10-09",3.12,3.13,3.02,3.1,127400.0],["2015-10-12",3.08,3.09,3.0,3.07,80600.0],["2015-10-13",3.05,3.06,2.86,2.98,137600.0],["2015-10-14",2.95,3.02,2.91,2.97,119400.0],["2015-10-15",2.96,3.1,2.96,3.1,103400.0],["2015-10-16",3.12,3.12,3.0,3.09,91700.0],["2015-10-19",3.06,3.1,3.04,3.09,54000.0],["2015-10-20",3.06,3.13,3.04,3.11,59600.0],["2015-10-21",3.11,3.13,3.01,3.03,70900.0],["2015-10-22",3.03,3.13,3.03,3.1,214100.0],["2015-10-23",3.09,3.14,3.01,3.09,174900.0],["2015-10-26",3.06,3.08,2.95,2.96,148800.0],["2015-10-27",2.95,3.0,2.86,2.87,129300.0],["2015-10-28",2.89,3.0,2.84,2.94,216200.0],["2015-10-29",2.91,2.94,2.75,2.77,274300.0],["2015-10-30",2.79,2.84,2.66,2.67,310700.0],["2015-11-02",2.65,2.88,2.65,2.86,249200.0],["2015-11-03",2.97,3.15,2.87,3.05,310800.0],["2015-11-04",3.02,3.05,2.96,3.03,182400.0],["2015-11-05",3.0,3.07,3.0,3.06,60700.0],["2015-11-06",3.02,3.15,2.99,3.13,118300.0],["2015-11-09",3.13,3.13,3.04,3.09,46400.0],["2015-11-10",3.08,3.08,3.0,3.0,116700.0],["2015-11-11",3.0,3.04,2.96,3.01,50100.0],["2015-11-12",2.98,2.99,2.92,2.92,125300.0],["2015-11-13",2.88,2.93,2.87,2.91,43700.0],["2015-11-16",2.89,2.95,2.87,2.9,126400.0],["2015-11-17",2.89,2.89,2.79,2.79,145700.0],["2015-11-18",2.78,2.91,2.78,2.86,218600.0],["2015-11-19",2.84,2.88,2.82,2.84,51300.0],["2015-11-20",2.86,2.9,2.83,2.85,114500.0],["2015-11-23",2.83,2.89,2.83,2.87,90000.0],["2015-11-24",2.85,2.95,2.83,2.9,80300.0],["2015-11-25",2.9,2.97,2.89,2.95,80200.0],["2015-11-27",2.93,2.97,2.91,2.95,35800.0],["2015-11-30",2.94,2.96,2.85,2.87,146700.0],["2015-12-01",2.88,2.95,2.88,2.92,39100.0],["2015-12-02",2.94,2.96,2.86,2.87,81600.0],["2015-12-03",2.89,2.94,2.87,2.88,85600.0],["2015-12-04",2.87,2.92,2.87,2.88,46900.0],["2015-12-07",2.86,2.88,2.8,2.8,142200.0],["2015-12-08",2.78,2.84,2.75,2.77,99300.0],["2015-12-09",2.76,2.78,2.73,2.75,110600.0],["2015-12-10",2.74,2.76,2.72,2.74,217800.0],["2015-12-11",2.67,2.77,2.67,2.76,269800.0],["2015-12-14",2.74,2.84,2.74,2.75,444400.0],["2015-12-15",2.72,2.79,2.72,2.77,365500.0],["2015-12-16",2.77,2.84,2.74,2.75,228500.0],["2015-12-17",2.77,2.81,2.74,2.75,240300.0],["2015-12-18",2.73,3.18,2.73,3.14,2169900.0],["2015-12-21",3.03,3.04,2.95,3.02,271200.0],["2015-12-22",3.02,3.03,2.96,3.0,238300.0],["2015-12-23",2.99,3.02,2.98,3.0,105300.0],["2015-12-24",3.01,3.02,2.99,2.99,53000.0],["2015-12-28",2.97,3.02,2.79,2.83,469300.0],["2015-12-29",2.86,2.87,2.79,2.83,125600.0],["2015-12-30",2.82,2.85,2.68,2.79,499500.0],["2015-12-31",2.8,2.82,2.71,2.72,349200.0],["2016-01-04",2.74,2.79,2.69,2.77,515400.0],["2016-01-05",2.81,2.83,2.71,2.73,174900.0],["2016-01-06",2.73,2.74,2.62,2.65,290300.0],["2016-01-07",2.61,2.63,2.46,2.47,366400.0],["2016-01-08",2.46,2.47,2.26,2.26,604300.0],["2016-01-11",2.27,2.44,2.27,2.3,351300.0],["2016-01-12",2.32,2.37,2.24,2.28,304100.0],["2016-01-13",2.29,2.36,2.18,2.2,341400.0],["2016-01-14",2.21,2.22,2.12,2.17,246400.0],["2016-01-15",2.12,2.17,2.01,2.03,557200.0],["2016-01-19",2.04,2.16,1.95,2.01,441300.0],["2016-01-20",1.98,2.0,1.85,1.95,3081100.0],["2016-01-21",1.97,2.0,1.92,1.94,495300.0],["2016-01-22",1.97,1.99,1.93,1.95,281600.0],["2016-01-25",1.94,2.0,1.93,1.93,135000.0],["2016-01-26",1.94,1.96,1.91,1.95,234200.0],["2016-01-27",1.93,1.96,1.85,1.86,356200.0],["2016-01-28",1.89,1.94,1.86,1.86,206700.0],["2016-01-29",1.86,1.95,1.86,1.93,256900.0],["2016-02-01",1.93,1.99,1.93,1.97,149900.0],["2016-02-02",1.95,1.96,1.85,1.86,222500.0],["2016-02-03",1.89,1.96,1.82,1.87,109900.0],["2016-02-04",1.88,1.94,1.85,1.89,81300.0],["2016-02-05",1.9,1.96,1.78,1.78,336000.0],["2016-02-08",1.75,1.79,1.75,1.76,265800.0],["2016-02-09",1.75,1.88,1.75,1.84,139000.0],["2016-02-10",1.84,1.88,1.77,1.77,166400.0],["2016-02-11",1.75,1.83,1.75,1.78,92800.0],["2016-02-12",1.8,1.81,1.75,1.78,116900.0],["2016-02-16",1.8,1.97,1.79,1.88,129600.0],["2016-02-17",1.92,1.98,1.85,1.89,153000.0],["2016-02-18",1.89,1.91,1.86,1.87,87900.0],["2016-02-19",1.88,1.92,1.87,1.88,90400.0],["2016-02-22",1.9,1.9,1.78,1.79,297600.0],["2016-02-23",1.77,1.89,1.77,1.77,344100.0],["2016-02-24",1.75,1.85,1.75,1.84,137800.0],["2016-02-25",1.94,1.94,1.79,1.85,179300.0],["2016-02-26",1.85,1.93,1.85,1.93,162300.0],["2016-02-29",1.96,1.99,1.9,1.91,212600.0],["2016-03-01",1.94,2.0,1.9,1.98,127600.0],["2016-03-02",1.96,2.12,1.96,2.07,234800.0],["2016-03-03",2.07,2.14,1.96,2.01,326200.0],["2016-03-04",1.84,1.9,1.79,1.81,400300.0],["2016-03-07",1.85,1.87,1.72,1.74,424400.0],["2016-03-08",1.73,1.73,1.67,1.68,315200.0],["2016-03-09",1.68,1.74,1.65,1.71,155900.0],["2016-03-10",1.74,1.74,1.68,1.69,160300.0],["2016-03-11",1.71,1.76,1.7,1.76,250000.0],["2016-03-14",1.76,1.87,1.75,1.83,229300.0],["2016-03-15",1.83,1.83,1.71,1.72,152100.0],["2016-03-16",1.73,1.76,1.7,1.72,112700.0],["2016-03-17",1.73,1.85,1.69,1.71,146700.0],["2016-03-18",1.75,1.81,1.71,1.8,448900.0],["2016-03-21",1.79,1.82,1.71,1.72,123700.0],["2016-03-22",1.72,1.74,1.68,1.69,125200.0],["2016-03-23",1.7,1.76,1.63,1.63,253300.0],["2016-03-24",1.6,1.63,1.57,1.6,169000.0],["2016-03-28",1.59,1.63,1.58,1.58,136300.0],["2016-03-29",1.59,1.7,1.59,1.69,236700.0],["2016-03-30",1.71,1.77,1.65,1.67,167900.0],["2016-03-31",1.68,1.73,1.66,1.66,165000.0],["2016-04-01",1.62,1.73,1.62,1.69,162600.0],["2016-04-04",1.7,1.74,1.64,1.64,158300.0],["2016-04-05",1.64,1.66,1.63,1.64,174300.0],["2016-04-06",1.64,1.69,1.64,1.69,142700.0],["2016-04-07",1.67,1.71,1.64,1.64,163500.0],["2016-04-08",1.65,1.83,1.59,1.76,764500.0],["2016-04-11",1.85,1.89,1.8,1.83,540000.0],["2016-04-12",1.86,1.88,1.8,1.81,274900.0],["2016-04-13",1.85,1.93,1.81,1.86,651300.0],["2016-04-14",1.88,1.9,1.8,1.83,386000.0],["2016-04-15",1.82,1.84,1.76,1.77,186800.0],["2016-04-18",1.79,1.81,1.7,1.71,229600.0],["2016-04-19",1.74,1.74,1.7,1.7,115200.0],["2016-04-20",1.71,1.75,1.65,1.65,358500.0],["2016-04-21",1.65,1.7,1.65,1.67,271400.0],["2016-04-22",1.68,1.77,1.68,1.76,183700.0],["2016-04-25",1.76,1.78,1.68,1.68,159100.0],["2016-04-26",1.68,1.73,1.67,1.73,181200.0],["2016-04-27",1.67,1.73,1.67,1.72,190200.0],["2016-04-28",1.72,1.74,1.68,1.7,172100.0],["2016-04-29",1.69,1.77,1.64,1.66,287600.0],["2016-05-02",1.68,1.73,1.64,1.68,207300.0],["2016-05-03",1.68,1.75,1.66,1.68,271800.0],["2016-05-04",1.72,1.74,1.58,1.58,446400.0],["2016-05-05",1.58,1.69,1.58,1.64,304900.0],["2016-05-06",1.65,1.72,1.62,1.72,296000.0],["2016-05-09",1.76,1.77,1.69,1.7,301500.0],["2016-05-10",1.72,1.72,1.64,1.65,218500.0],["2016-05-11",1.64,1.83,1.62,1.7,461100.0],["2016-05-12",1.71,1.88,1.66,1.67,588600.0],["2016-05-13",1.66,1.74,1.66,1.7,234700.0],["2016-05-16",1.72,1.75,1.71,1.74,166600.0],["2016-05-17",1.73,1.83,1.73,1.73,385000.0],["2016-05-18",1.75,1.95,1.72,1.86,487100.0],["2016-05-19",1.9,1.9,1.76,1.76,226500.0],["2016-05-20",1.79,1.92,1.79,1.88,602100.0],["2016-05-23",1.92,2.04,1.91,2.0,1499600.0],["2016-05-24",2.02,2.02,1.95,2.0,608600.0],["2016-05-25",2.0,2.01,1.96,2.01,320300.0],["2016-05-26",2.04,2.1,2.02,2.05,286200.0],["2016-05-27",2.08,2.08,2.01,2.05,272900.0],["2016-05-31",2.07,2.17,2.05,2.15,902000.0],["2016-06-01",2.16,2.4,2.12,2.36,765400.0],["2016-06-02",2.38,2.38,2.27,2.32,471400.0],["2016-06-03",2.34,2.34,2.26,2.3,315500.0],["2016-06-06",2.28,2.32,2.27,2.31,288400.0],["2016-06-07",2.31,2.33,2.21,2.26,191000.0],["2016-06-08",2.25,2.25,2.16,2.22,215000.0],["2016-06-09",2.18,2.18,2.13,2.16,182900.0],["2016-06-10",2.13,2.15,2.05,2.06,246100.0],["2016-06-13",2.09,2.19,2.05,2.13,375000.0],["2016-06-14",2.12,2.22,2.12,2.15,236200.0],["2016-06-15",2.17,2.35,2.15,2.33,360700.0],["2016-06-16",2.29,2.38,2.25,2.36,314100.0],["2016-06-17",2.37,2.38,2.26,2.26,444300.0],["2016-06-20",2.3,2.34,2.24,2.3,229300.0],["2016-06-21",2.29,2.32,2.23,2.29,182900.0],["2016-06-22",2.28,2.29,2.17,2.26,244200.0],["2016-06-23",2.28,2.47,2.28,2.4,397900.0],["2016-06-24",2.28,2.36,2.11,2.34,869200.0],["2016-06-27",2.28,2.28,2.13,2.14,250500.0],["2016-06-28",2.14,2.16,2.06,2.12,198000.0],["2016-06-29",2.16,2.18,2.11,2.17,185300.0],["2016-06-30",2.18,2.23,2.16,2.22,171100.0],["2016-07-01",2.23,2.29,2.21,2.24,157000.0],["2016-07-05",2.21,2.26,2.21,2.23,144700.0],["2016-07-06",2.23,2.3,2.21,2.26,320900.0],["2016-07-07",2.28,2.48,2.28,2.35,378200.0],["2016-07-08",2.37,2.51,2.37,2.46,356900.0],["2016-07-11",2.49,2.49,2.37,2.45,121200.0],["2016-07-12",2.47,2.48,2.4,2.4,236200.0],["2016-07-13",2.43,2.55,2.37,2.54,329200.0],["2016-07-14",2.55,2.55,2.4,2.42,207800.0],["2016-07-15",2.45,2.52,2.41,2.42,263300.0],["2016-07-18",2.45,2.59,2.44,2.47,334700.0],["2016-07-19",2.48,2.5,2.37,2.4,192300.0],["2016-07-20",2.36,2.42,2.26,2.33,236000.0],["2016-07-21",2.33,2.45,2.27,2.3,78200.0],["2016-07-22",2.41,2.41,2.27,2.3,81800.0],["2016-07-25",2.31,2.31,2.25,2.26,102000.0],["2016-07-26",2.29,2.46,2.27,2.44,192500.0],["2016-07-27",2.47,2.53,2.41,2.49,256100.0],["2016-07-28",2.48,2.51,2.36,2.5,242300.0],["2016-07-29",2.5,2.5,2.33,2.33,414100.0],["2016-08-01",2.36,2.39,2.3,2.33,159700.0],["2016-08-02",2.2,2.27,2.0,2.04,684300.0],["2016-08-03",2.03,2.14,2.01,2.06,250900.0],["2016-08-04",2.06,2.12,2.02,2.08,405300.0],["2016-08-05",2.14,2.16,2.08,2.1,301700.0],["2016-08-08",2.15,2.16,2.04,2.07,232800.0],["2016-08-09",2.06,2.1,2.05,2.06,257800.0],["2016-08-10",2.09,2.12,2.03,2.05,205600.0],["2016-08-11",2.05,2.09,2.05,2.07,117000.0],["2016-08-12",2.07,2.15,2.07,2.12,94200.0],["2016-08-15",2.13,2.2,2.11,2.18,109100.0],["2016-08-16",2.17,2.29,2.16,2.28,237800.0],["2016-08-17",2.29,2.3,2.2,2.25,151300.0],["2016-08-18",2.28,2.29,2.24,2.28,95700.0],["2016-08-19",2.27,2.29,2.21,2.22,121800.0],["2016-08-22",2.19,2.25,2.18,2.2,99900.0],["2016-08-23",2.22,2.28,2.21,2.24,80000.0],["2016-08-24",2.22,2.29,2.2,2.23,121500.0],["2016-08-25",2.22,2.28,2.21,2.26,89400.0],["2016-08-26",2.28,2.35,2.19,2.23,156000.0],["2016-08-29",2.23,2.23,2.16,2.18,74100.0],["2016-08-30",2.17,2.25,2.15,2.23,121100.0],["2016-08-31",2.27,2.28,2.16,2.16,474900.0],["2016-09-01",2.16,2.24,2.16,2.2,172000.0],["2016-09-02",2.18,2.26,2.18,2.26,123000.0],["2016-09-06",2.29,2.3,2.23,2.27,113200.0],["2016-09-07",2.29,2.31,2.25,2.29,155000.0],["2016-09-08",2.3,2.3,2.23,2.26,103500.0],["2016-09-09",2.24,2.24,2.11,2.13,279200.0],["2016-09-12",2.1,2.23,2.1,2.14,170500.0],["2016-09-13",2.12,2.16,2.07,2.08,142600.0],["2016-09-14",2.08,2.13,2.06,2.07,156500.0],["2016-09-15",2.09,2.1,2.05,2.08,102200.0],["2016-09-16",2.08,2.09,2.04,2.08,498100.0],["2016-09-19",2.07,2.08,2.04,2.04,80500.0],["2016-09-20",2.07,2.09,2.04,2.09,102600.0],["2016-09-21",2.1,2.28,2.09,2.27,242800.0],["2016-09-22",2.28,2.28,2.21,2.27,255200.0],["2016-09-23",2.29,2.29,2.16,2.17,120900.0],["2016-09-26",2.17,2.18,2.1,2.12,144200.0],["2016-09-27",2.13,2.19,2.11,2.18,121400.0],["2016-09-28",2.15,2.21,2.15,2.15,145400.0],["2016-09-29",2.17,2.17,2.12,2.12,145700.0],["2016-09-30",2.11,2.21,2.07,2.18,335100.0],["2016-10-03",2.16,2.21,2.13,2.15,234800.0],["2016-10-04",2.16,2.19,2.13,2.15,121200.0],["2016-10-05",2.19,2.2,2.13,2.17,97200.0],["2016-10-06",2.14,2.2,2.11,2.19,145200.0],["2016-10-07",2.2,2.2,2.13,2.17,87900.0],["2016-10-10",2.18,2.25,2.18,2.23,117600.0],["2016-10-11",2.19,2.26,2.15,2.23,133900.0],["2016-10-12",2.22,2.23,2.17,2.21,88200.0],["2016-10-13",2.18,2.22,2.16,2.19,133800.0],["2016-10-14",2.19,2.23,2.17,2.2,118600.0],["2016-10-17",2.2,2.21,2.08,2.1,247000.0],["2016-10-18",2.09,2.12,2.08,2.11,112700.0],["2016-10-19",2.1,2.14,2.09,2.12,188200.0],["2016-10-20",2.12,2.15,2.07,2.07,262200.0],["2016-10-21",2.07,2.16,2.06,2.14,162500.0],["2016-10-24",2.15,2.17,2.06,2.08,240500.0],["2016-10-25",2.09,2.12,2.08,2.1,116500.0],["2016-10-26",2.1,2.1,2.04,2.09,228400.0],["2016-10-27",2.14,2.37,2.13,2.15,324900.0],["2016-10-28",2.14,2.15,2.07,2.09,194300.0],["2016-10-31",2.08,2.2,2.07,2.09,319200.0],["2016-11-01",2.09,2.12,2.05,2.07,121900.0],["2016-11-02",2.05,2.1,2.01,2.01,200700.0],["2016-11-03",2.18,2.18,2.0,2.0,127300.0],["2016-11-04",2.0,2.03,1.99,1.99,292300.0],["2016-11-07",2.03,2.05,2.0,2.05,229900.0],["2016-11-08",2.03,2.07,2.01,2.02,153500.0],["2016-11-09",1.95,2.03,1.93,2.02,232600.0],["2016-11-10",2.07,2.11,1.95,2.09,365500.0],["2016-11-11",2.08,2.28,2.07,2.28,443600.0],["2016-11-14",2.33,2.43,2.28,2.43,260500.0],["2016-11-15",2.46,2.49,2.35,2.47,369300.0],["2016-11-16",2.44,2.5,2.44,2.48,233000.0],["2016-11-17",2.48,2.68,2.45,2.66,438400.0],["2016-11-18",2.68,2.73,2.58,2.68,355600.0],["2016-11-21",2.66,2.7,2.52,2.69,253600.0],["2016-11-22",2.88,2.88,2.63,2.72,225200.0],["2016-11-23",2.76,2.77,2.59,2.75,229700.0],["2016-11-25",2.8,2.83,2.68,2.75,91400.0],["2016-11-28",2.77,2.77,2.64,2.75,230900.0],["2016-11-29",2.75,2.75,2.59,2.6,115500.0],["2016-11-30",2.59,2.68,2.5,2.56,143200.0],["2016-12-01",2.55,2.66,2.46,2.58,209500.0],["2016-12-02",2.58,2.58,2.43,2.44,166000.0],["2016-12-05",2.48,2.56,2.47,2.56,250100.0],["2016-12-06",2.57,2.74,2.55,2.73,279400.0],["2016-12-07",2.73,2.8,2.68,2.78,363400.0],["2016-12-08",2.75,2.94,2.74,2.91,363800.0],["2016-12-09",2.87,3.0,2.82,2.93,467500.0],["2016-12-12",2.94,2.97,2.75,2.8,275000.0],["2016-12-13",2.8,2.87,2.72,2.85,225000.0],["2016-12-14",2.8,2.82,2.65,2.73,217900.0],["2016-12-15",2.74,2.84,2.7,2.8,278500.0],["2016-12-16",2.83,2.83,2.47,2.6,2073000.0],["2016-12-19",2.6,2.78,2.6,2.71,232100.0],["2016-12-20",2.74,2.79,2.64,2.73,208100.0],["2016-12-21",2.72,2.72,2.68,2.7,87600.0],["2016-12-22",2.7,2.73,2.6,2.61,124500.0],["2016-12-23",2.58,2.74,2.58,2.73,116000.0],["2016-12-27",2.75,3.0,2.72,2.96,566300.0],["2016-12-28",3.0,3.0,2.85,2.91,200800.0],["2016-12-29",2.9,2.95,2.8,2.93,305900.0],["2016-12-30",2.94,2.96,2.81,2.84,173700.0],["2017-01-03",3.0,3.6,3.0,3.4,2095900.0],["2017-01-04",3.51,3.52,3.16,3.5,787400.0],["2017-01-05",3.49,3.65,3.38,3.6,678800.0],["2017-01-06",3.53,3.55,3.38,3.43,423400.0],["2017-01-09",3.33,3.5,3.33,3.41,370900.0],["2017-01-10",3.39,3.47,3.35,3.45,186000.0],["2017-01-11",3.43,3.52,3.41,3.5,218700.0],["2017-01-12",3.5,3.53,3.38,3.45,230900.0],["2017-01-13",3.47,3.6,3.47,3.53,159700.0],["2017-01-17",3.59,3.75,3.57,3.74,617900.0],["2017-01-18",3.73,3.75,3.5,3.54,473000.0],["2017-01-19",3.51,3.53,3.39,3.42,258400.0],["2017-01-20",3.41,3.52,3.35,3.39,240700.0],["2017-01-23",3.4,3.4,3.28,3.3,264200.0],["2017-01-24",3.29,3.37,3.26,3.34,176500.0],["2017-01-25",3.35,3.44,3.31,3.42,233300.0],["2017-01-26",3.39,3.41,3.25,3.31,202000.0],["2017-01-27",3.26,3.32,3.25,3.29,149600.0],["2017-01-30",3.26,3.28,3.07,3.1,430500.0],["2017-01-31",3.11,3.2,3.07,3.19,174400.0],["2017-02-01",3.24,3.25,3.11,3.15,214700.0],["2017-02-02",3.14,3.19,3.09,3.1,130900.0],["2017-02-03",3.14,3.35,3.11,3.32,387800.0],["2017-02-06",3.34,3.46,3.28,3.37,227700.0],["2017-02-07",3.37,3.4,3.28,3.31,169700.0],["2017-02-08",3.33,3.43,3.25,3.38,476100.0],["2017-02-09",3.45,3.49,3.35,3.36,321800.0],["2017-02-10",3.4,3.48,3.33,3.39,220400.0],["2017-02-13",3.46,3.5,3.36,3.47,462100.0],["2017-02-14",3.46,3.46,3.33,3.37,238200.0],["2017-02-15",3.36,3.45,3.33,3.43,177500.0],["2017-02-16",3.43,3.47,3.35,3.45,148900.0],["2017-02-17",3.46,3.55,3.37,3.53,360400.0],["2017-02-21",3.53,3.62,3.47,3.51,234900.0],["2017-02-22",3.49,3.54,3.41,3.45,190800.0],["2017-02-23",3.45,3.55,3.39,3.54,239400.0],["2017-02-24",3.5,3.53,3.41,3.51,154000.0],["2017-02-27",3.49,3.57,3.45,3.55,262900.0],["2017-02-28",3.54,3.67,3.38,3.53,607800.0],["2017-03-01",3.58,3.62,3.46,3.56,255900.0],["2017-03-02",3.53,3.53,3.39,3.41,196200.0],["2017-03-03",3.41,3.48,3.28,3.37,334500.0],["2017-03-06",3.38,3.49,3.27,3.44,224700.0],["2017-03-07",3.43,3.49,3.4,3.43,170500.0],["2017-03-08",3.44,3.52,3.42,3.43,154900.0],["2017-03-09",3.43,3.46,3.37,3.38,150900.0],["2017-03-10",3.4,3.48,3.3,3.34,222500.0],["2017-03-13",3.42,3.89,3.38,3.7,1565800.0],["2017-03-14",3.7,3.74,3.58,3.62,298700.0],["2017-03-15",3.61,3.75,3.57,3.67,334000.0],["2017-03-16",3.65,3.83,3.63,3.8,386400.0],["2017-03-17",3.74,3.97,3.71,3.95,862300.0],["2017-03-20",3.99,4.09,3.89,4.02,741400.0],["2017-03-21",4.04,4.04,3.8,3.82,351100.0],["2017-03-22",3.78,3.96,3.65,3.93,451400.0],["2017-03-23",3.93,4.07,3.93,3.99,460200.0],["2017-03-24",4.03,4.08,3.94,3.99,267000.0],["2017-03-27",3.91,4.08,3.79,4.03,530300.0],["2017-03-28",4.01,4.18,3.9,4.11,647100.0],["2017-03-29",4.05,4.21,3.96,4.09,649600.0],["2017-03-30",4.09,4.17,4.0,4.08,439500.0],["2017-03-31",4.02,4.12,3.95,4.1,403100.0],["2017-04-03",4.09,4.14,3.95,3.98,340100.0],["2017-04-04",3.98,4.04,3.83,3.88,423600.0],["2017-04-05",3.9,3.96,3.78,3.79,302200.0],["2017-04-06",4.02,4.03,3.78,3.85,464700.0],["2017-04-07",3.89,3.89,3.76,3.83,220000.0],["2017-04-10",3.8,3.83,3.66,3.71,408800.0],["2017-04-11",3.71,3.72,3.57,3.71,368800.0],["2017-04-12",3.68,3.75,3.64,3.7,301300.0],["2017-04-13",3.68,3.73,3.62,3.65,223300.0],["2017-04-17",3.69,3.81,3.65,3.75,273200.0],["2017-04-18",3.75,3.81,3.67,3.79,138400.0],["2017-04-19",3.83,3.98,3.78,3.9,402400.0],["2017-04-20",3.91,4.05,3.88,4.03,368300.0],["2017-04-21",4.01,4.04,3.75,3.77,384900.0],["2017-04-24",3.87,3.87,3.76,3.81,245800.0],["2017-04-25",3.85,3.98,3.83,3.85,298500.0],["2017-04-26",3.87,4.34,3.83,4.2,1173000.0],["2017-04-27",4.25,4.25,4.13,4.18,485900.0],["2017-04-28",4.17,4.23,4.05,4.08,306600.0],["2017-05-01",4.06,4.22,4.01,4.2,354900.0],["2017-05-02",4.23,4.35,4.1,4.13,393600.0],["2017-05-03",4.09,4.2,4.01,4.18,440900.0],["2017-05-04",4.18,4.25,4.12,4.18,329500.0],["2017-05-05",4.16,4.27,4.06,4.23,435100.0],["2017-05-08",4.22,4.49,4.2,4.26,812300.0],["2017-05-09",3.97,4.05,3.62,3.84,1177800.0],["2017-05-10",3.8,3.86,3.7,3.73,265300.0],["2017-05-11",3.7,3.7,3.52,3.52,464800.0],["2017-05-12",3.53,3.58,3.37,3.47,694200.0],["2017-05-15",3.47,3.54,3.44,3.45,260200.0],["2017-05-16",3.45,3.74,3.43,3.61,649500.0],["2017-05-17",3.69,3.83,3.62,3.7,1102100.0],["2017-05-18",3.74,3.79,3.62,3.64,596100.0],["2017-05-19",3.66,3.75,3.55,3.55,409200.0],["2017-05-22",3.6,3.78,3.6,3.77,501000.0],["2017-05-23",3.79,3.87,3.6,3.68,496400.0],["2017-05-24",3.7,3.98,3.67,3.69,742300.0],["2017-05-25",3.72,3.76,3.56,3.58,371900.0],["2017-05-26",3.58,3.58,3.5,3.54,255800.0],["2017-05-30",3.55,3.58,3.44,3.49,304600.0],["2017-05-31",3.49,3.55,3.41,3.45,203400.0],["2017-06-01",3.48,3.58,3.4,3.57,420300.0],["2017-06-02",3.62,3.72,3.57,3.67,330100.0],["2017-06-05",3.66,3.7,3.5,3.5,336100.0],["2017-06-06",3.5,3.6,3.46,3.57,167900.0],["2017-06-07",3.57,3.72,3.5,3.71,398600.0],["2017-06-08",3.75,3.94,3.74,3.87,587900.0],["2017-06-09",3.89,4.07,3.86,3.94,710200.0],["2017-06-12",3.97,3.98,3.64,3.7,552800.0],["2017-06-13",3.73,3.77,3.62,3.72,296900.0],["2017-06-14",3.76,3.78,3.6,3.65,328800.0],["2017-06-15",3.6,3.75,3.6,3.73,206200.0],["2017-06-16",3.7,3.77,3.53,3.54,848900.0],["2017-06-19",3.58,3.73,3.57,3.71,293500.0],["2017-06-20",3.7,3.75,3.6,3.63,168900.0],["2017-06-21",3.64,3.71,3.57,3.62,209400.0],["2017-06-22",3.65,3.67,3.55,3.62,139200.0],["2017-06-23",3.65,3.7,3.62,3.69,2065900.0],["2017-06-26",3.7,3.78,3.63,3.64,399100.0],["2017-06-27",3.66,3.75,3.57,3.59,267300.0],["2017-06-28",3.6,3.68,3.54,3.63,209400.0],["2017-06-29",3.6,3.62,3.5,3.6,266600.0],["2017-06-30",3.59,3.75,3.51,3.71,599500.0],["2017-07-03",3.77,3.94,3.68,3.86,661900.0],["2017-07-05",3.9,3.99,3.73,3.76,957200.0],["2017-07-06",3.75,3.77,3.63,3.65,259700.0],["2017-07-07",3.65,3.73,3.63,3.71,180800.0],["2017-07-10",3.72,3.77,3.71,3.73,240200.0],["2017-07-11",3.76,3.86,3.73,3.78,363900.0],["2017-07-12",3.84,3.98,3.79,3.94,445500.0],["2017-07-13",3.94,3.95,3.86,3.93,195700.0],["2017-07-14",3.93,4.1,3.9,4.0,805700.0],["2017-07-17",4.01,4.06,3.9,3.95,313700.0],["2017-07-18",3.95,4.0,3.9,3.97,218200.0],["2017-07-19",4.01,4.15,3.99,4.1,550600.0],["2017-07-20",4.15,4.15,3.96,4.12,461600.0],["2017-07-21",4.15,4.2,4.01,4.03,782400.0],["2017-07-24",4.06,4.1,3.96,4.0,294800.0],["2017-07-25",4.0,4.02,3.91,3.96,241600.0],["2017-07-26",3.99,4.01,3.9,3.95,125600.0],["2017-07-27",3.98,4.05,3.82,3.83,283200.0],["2017-07-28",3.85,3.94,3.76,3.8,152700.0],["2017-07-31",3.8,3.86,3.76,3.8,174200.0],["2017-08-01",3.84,3.84,3.55,3.61,690400.0],["2017-08-02",3.6,3.62,3.47,3.55,393900.0],["2017-08-03",3.53,3.6,3.48,3.5,231800.0],["2017-08-04",3.5,3.54,3.46,3.48,323300.0],["2017-08-07",3.5,3.51,3.32,3.33,457000.0],["2017-08-08",3.57,3.97,3.51,3.9,1409900.0],["2017-08-09",3.9,4.04,3.73,3.95,875600.0],["2017-08-10",3.91,3.96,3.74,3.77,442000.0],["2017-08-11",3.75,3.84,3.58,3.59,447600.0],["2017-08-14",3.62,3.95,3.51,3.91,1380900.0],["2017-08-15",4.0,4.09,3.85,3.95,1080700.0],["2017-08-16",3.98,3.98,3.77,3.82,534100.0],["2017-08-17",3.78,3.86,3.71,3.72,256600.0],["2017-08-18",3.68,3.8,3.67,3.75,285200.0],["2017-08-21",3.72,3.8,3.6,3.61,296300.0],["2017-08-22",3.62,3.71,3.6,3.65,220900.0],["2017-08-23",3.62,3.74,3.55,3.71,472900.0],["2017-08-24",3.71,3.75,3.68,3.71,200600.0],["2017-08-25",3.71,3.74,3.63,3.71,180000.0],["2017-08-28",3.71,3.85,3.7,3.81,245600.0],["2017-08-29",3.78,3.85,3.74,3.8,181800.0],["2017-08-30",3.8,4.15,3.8,4.11,2427500.0],["2017-08-31",4.1,4.13,4.0,4.02,874900.0],["2017-09-01",4.02,4.04,3.91,3.99,609200.0],["2017-09-05",4.0,4.24,3.96,4.02,1534500.0],["2017-09-06",4.07,4.07,3.87,3.98,394700.0],["2017-09-07",4.01,4.09,3.93,4.04,404400.0],["2017-09-08",4.04,4.07,3.92,3.96,406700.0],["2017-09-11",4.01,4.09,4.0,4.05,424300.0],["2017-09-12",4.09,4.1,4.02,4.02,505400.0],["2017-09-13",4.05,4.15,4.03,4.08,415500.0],["2017-09-14",4.06,4.11,4.0,4.03,263700.0],["2017-09-15",3.99,4.08,3.95,4.04,942600.0],["2017-09-18",4.09,4.35,4.05,4.28,1387300.0],["2017-09-19",4.37,4.6,4.3,4.52,2072700.0],["2017-09-20",4.52,4.57,4.39,4.45,834600.0],["2017-09-21",4.45,4.52,4.32,4.46,638900.0],["2017-09-22",4.47,4.49,4.34,4.41,602200.0],["2017-09-25",4.41,4.48,4.17,4.18,840700.0],["2017-09-26",4.19,4.29,3.96,3.97,809000.0],["2017-09-27",4.01,4.18,3.99,4.13,462100.0],["2017-09-28",4.14,4.2,4.07,4.16,400900.0],["2017-09-29",4.18,4.19,4.11,4.17,245600.0],["2017-10-02",4.17,4.23,4.11,4.23,317500.0],["2017-10-03",4.23,4.4,4.17,4.37,586300.0],["2017-10-04",4.38,4.41,4.18,4.22,448000.0],["2017-10-05",4.21,4.28,4.18,4.18,255700.0],["2017-10-06",4.15,4.22,3.9,4.12,565700.0],["2017-10-09",4.11,4.27,4.11,4.19,356900.0],["2017-10-10",4.16,4.21,4.13,4.16,251400.0],["2017-10-11",4.15,4.3,4.12,4.13,375700.0],["2017-10-12",4.11,4.15,4.04,4.05,339300.0],["2017-10-13",4.06,4.08,3.94,3.97,402600.0],["2017-10-16",4.04,4.09,3.87,3.91,366300.0],["2017-10-17",3.94,3.94,3.76,3.77,489700.0],["2017-10-18",3.85,3.85,3.63,3.75,526600.0],["2017-10-19",3.74,3.74,3.58,3.6,468600.0],["2017-10-20",3.6,3.63,3.51,3.52,522600.0],["2017-10-23",3.52,3.58,3.47,3.51,342600.0],["2017-10-24",3.5,3.57,3.49,3.49,181800.0],["2017-10-25",3.5,3.62,3.43,3.47,364100.0],["2017-10-26",3.45,3.55,3.41,3.42,171800.0],["2017-10-27",3.42,3.51,3.42,3.47,374100.0],["2017-10-30",3.49,3.54,3.41,3.46,287000.0],["2017-10-31",3.47,3.57,3.46,3.51,326500.0],["2017-11-01",3.54,3.54,3.36,3.39,521200.0],["2017-11-02",3.4,3.45,3.36,3.39,209500.0],["2017-11-03",3.4,3.48,3.39,3.44,311800.0],["2017-11-06",3.48,3.59,3.46,3.54,440900.0],["2017-11-07",3.49,3.5,3.12,3.25,1086600.0],["2017-11-08",3.21,3.3,3.14,3.19,432800.0],["2017-11-09",3.14,3.25,3.14,3.23,546400.0],["2017-11-10",3.23,3.42,3.23,3.36,406900.0],["2017-11-13",3.38,3.48,3.31,3.46,494500.0],["2017-11-14",3.46,3.49,3.25,3.28,420500.0],["2017-11-15",3.26,3.3,3.0,3.06,603300.0],["2017-11-16",3.09,3.24,3.09,3.13,613400.0],["2017-11-17",3.12,3.2,3.08,3.14,323200.0],["2017-11-20",3.2,3.21,3.1,3.14,357600.0],["2017-11-21",3.17,3.4,3.15,3.35,491700.0],["2017-11-22",3.39,3.49,3.33,3.37,380600.0],["2017-11-24",3.38,3.4,3.31,3.35,134100.0],["2017-11-27",3.33,3.39,3.31,3.33,308400.0],["2017-11-28",3.36,3.58,3.33,3.47,693100.0],["2017-11-29",3.5,3.5,3.23,3.3,483800.0],["2017-11-30",3.3,3.32,3.19,3.22,428900.0],["2017-12-01",3.2,3.24,3.06,3.22,543400.0],["2017-12-04",3.26,3.26,3.1,3.11,391100.0],["2017-12-05",3.1,3.2,3.08,3.16,360300.0],["2017-12-06",3.14,3.24,3.14,3.16,327100.0],["2017-12-07",3.19,3.26,3.15,3.17,305600.0],["2017-12-08",3.17,3.21,3.12,3.12,303600.0],["2017-12-11",3.12,3.2,3.1,3.19,230400.0],["2017-12-12",3.19,3.23,3.05,3.06,358600.0],["2017-12-13",3.07,3.15,3.01,3.02,334800.0],["2017-12-14",3.04,3.16,3.04,3.09,397700.0],["2017-12-15",3.09,3.24,3.08,3.22,1196700.0],["2017-12-18",3.27,3.32,3.23,3.24,502500.0],["2017-12-19",3.27,3.27,3.13,3.15,424000.0],["2017-12-20",3.18,3.3,3.17,3.21,282300.0],["2017-12-21",3.25,3.27,3.15,3.16,185000.0],["2017-12-22",3.15,3.17,3.1,3.14,234700.0],["2017-12-26",3.15,3.18,3.11,3.16,220700.0],["2017-12-27",3.18,3.29,3.17,3.24,306800.0],["2017-12-28",3.29,3.29,3.19,3.24,330600.0],["2017-12-29",3.24,3.29,3.18,3.2,412400.0],["2018-01-02",3.22,3.29,3.15,3.23,413600.0],["2018-01-03",3.22,3.49,3.22,3.44,723200.0],["2018-01-04",3.5,3.57,3.38,3.51,656600.0],["2018-01-05",3.55,3.66,3.47,3.6,1089600.0],["2018-01-08",3.65,3.65,3.46,3.49,803300.0],["2018-01-09",3.49,3.54,3.24,3.27,578300.0],["2018-01-10",3.28,3.38,3.23,3.29,515400.0],["2018-01-11",3.3,3.47,3.29,3.47,431900.0],["2018-01-12",3.48,3.54,3.38,3.49,405000.0],["2018-01-16",3.52,3.55,3.23,3.27,527000.0],["2018-01-17",3.3,3.34,3.23,3.26,399000.0],["2018-01-18",3.26,3.35,3.25,3.26,279900.0],["2018-01-19",3.27,3.33,3.23,3.28,234800.0],["2018-01-22",3.3,3.33,3.21,3.25,292500.0],["2018-01-23",3.25,3.48,3.16,3.46,746000.0],["2018-01-24",3.49,3.57,3.37,3.53,878700.0],["2018-01-25",3.62,3.84,3.59,3.7,1971400.0],["2018-01-26",3.71,3.87,3.69,3.8,1076500.0],["2018-01-29",3.81,3.83,3.54,3.57,1016700.0],["2018-01-30",3.51,3.56,3.37,3.41,575100.0],["2018-01-31",3.44,3.74,3.32,3.32,595100.0],["2018-02-01",3.32,3.45,3.3,3.42,457500.0],["2018-02-02",3.42,3.49,3.32,3.42,525600.0],["2018-02-05",3.38,3.42,3.11,3.15,729900.0],["2018-02-06",3.07,3.2,3.01,3.17,832400.0],["2018-02-07",3.16,3.22,3.11,3.19,359800.0],["2018-02-08",3.22,3.22,3.01,3.02,352300.0],["2018-02-09",3.04,3.07,2.8,2.9,946000.0],["2018-02-12",3.0,3.2,2.93,3.1,1514800.0],["2018-02-13",3.07,3.14,2.92,3.01,626400.0],["2018-02-14",2.95,3.06,2.95,3.03,366900.0],["2018-02-15",3.04,3.29,3.01,3.27,586700.0],["2018-02-16",3.28,3.35,3.18,3.18,477100.0],["2018-02-20",3.15,3.27,3.14,3.19,300400.0],["2018-02-21",3.21,3.31,3.15,3.24,354200.0],["2018-02-22",3.28,3.31,3.24,3.25,300200.0],["2018-02-23",3.29,3.29,3.2,3.23,220200.0],["2018-02-26",3.27,3.34,3.23,3.33,261900.0],["2018-02-27",3.31,3.37,3.18,3.18,299800.0],["2018-02-28",3.18,3.19,3.05,3.06,399000.0],["2018-03-01",3.04,3.09,3.0,3.07,422800.0],["2018-03-02",3.02,3.2,3.02,3.11,297600.0],["2018-03-05",3.12,3.34,3.11,3.29,458500.0],["2018-03-06",3.33,3.42,3.26,3.31,437800.0],["2018-03-07",3.27,3.42,3.26,3.39,473600.0],["2018-03-08",3.4,3.55,3.28,3.45,929800.0],["2018-03-09",3.51,3.62,3.49,3.5,997400.0],["2018-03-12",3.54,3.74,3.41,3.72,1075900.0],["2018-03-13",3.75,3.92,3.72,3.89,1160900.0],["2018-03-14",3.89,3.95,3.78,3.84,767700.0],["2018-03-15",3.85,3.9,3.7,3.78,596800.0],["2018-03-16",3.77,3.9,3.75,3.8,1147900.0],["2018-03-19",3.79,3.85,3.48,3.63,716300.0],["2018-03-20",3.63,3.63,3.53,3.56,287500.0],["2018-03-21",3.56,3.73,3.53,3.66,374200.0],["2018-03-22",3.61,3.72,3.5,3.5,484600.0],["2018-03-23",3.52,3.59,3.52,3.52,520200.0],["2018-03-26",3.59,3.64,3.49,3.57,395100.0],["2018-03-27",3.6,3.6,3.31,3.32,445300.0],["2018-03-28",3.32,3.38,3.07,3.11,824000.0],["2018-03-29",3.14,3.23,3.11,3.12,400100.0],["2018-04-02",3.1,3.19,3.04,3.13,592100.0],["2018-04-03",3.16,3.19,3.0,3.05,562300.0],["2018-04-04",3.0,3.14,2.97,3.12,448700.0],["2018-04-05",3.17,3.17,3.01,3.06,447500.0],["2018-04-06",3.02,3.12,3.0,3.05,370200.0],["2018-04-09",3.08,3.1,2.99,3.01,330000.0],["2018-04-10",3.05,3.15,3.01,3.14,369000.0],["2018-04-11",3.14,3.23,3.13,3.2,229400.0],["2018-04-12",3.21,3.29,3.17,3.28,219800.0],["2018-04-13",3.29,3.36,3.25,3.34,295400.0],["2018-04-16",3.37,3.41,3.26,3.34,217200.0],["2018-04-17",3.35,3.45,3.33,3.44,374800.0],["2018-04-18",3.46,3.49,3.35,3.42,228300.0],["2018-04-19",3.4,3.44,3.29,3.33,288000.0],["2018-04-20",3.33,3.33,3.16,3.21,315700.0],["2018-04-23",3.2,3.25,3.15,3.2,186700.0],["2018-04-24",3.2,3.25,3.1,3.15,418800.0],["2018-04-25",3.15,3.18,3.08,3.17,270000.0],["2018-04-26",3.2,3.24,3.16,3.2,249700.0],["2018-04-27",3.21,3.36,3.16,3.33,316400.0],["2018-04-30",3.34,3.35,3.29,3.31,244100.0],["2018-05-01",3.29,3.33,3.24,3.33,231800.0],["2018-05-02",3.33,3.45,3.33,3.38,257300.0],["2018-05-03",3.38,3.41,3.3,3.36,198300.0],["2018-05-04",3.35,3.44,3.25,3.36,342700.0],["2018-05-07",3.4,3.43,3.31,3.32,271100.0],["2018-05-08",3.33,3.33,3.11,3.19,462400.0],["2018-05-09",3.18,3.39,3.14,3.39,515500.0],["2018-05-10",3.41,3.45,3.36,3.4,373500.0],["2018-05-11",3.33,3.34,3.23,3.33,359800.0],["2018-05-14",3.33,3.38,3.22,3.22,192400.0],["2018-05-15",3.21,3.25,3.15,3.21,252600.0],["2018-05-16",3.22,3.31,3.2,3.28,251400.0],["2018-05-17",3.29,3.35,3.26,3.31,186400.0],["2018-05-18",3.33,3.37,3.27,3.33,339800.0],["2018-05-21",3.35,3.42,3.29,3.34,163800.0],["2018-05-22",3.34,3.36,3.28,3.29,157000.0],["2018-05-23",3.3,3.37,3.21,3.32,184600.0],["2018-05-24",3.32,3.35,3.27,3.31,194900.0],["2018-05-25",3.3,3.36,3.29,3.34,101100.0],["2018-05-29",3.32,3.44,3.32,3.41,508800.0],["2018-05-30",3.43,3.5,3.41,3.43,441800.0],["2018-05-31",3.44,3.66,3.44,3.53,688100.0],["2018-06-01",3.56,3.65,3.54,3.63,431900.0],["2018-06-04",3.64,3.65,3.57,3.64,268500.0],["2018-06-05",3.64,3.81,3.6,3.65,547900.0],["2018-06-06",3.66,3.68,3.54,3.6,265500.0],["2018-06-07",3.59,3.6,3.46,3.5,242300.0],["2018-06-08",3.51,3.52,3.41,3.48,215400.0],["2018-06-11",3.49,3.57,3.41,3.56,618800.0],["2018-06-12",3.57,3.69,3.54,3.64,552300.0],["2018-06-13",3.61,3.7,3.58,3.59,407400.0],["2018-06-14",3.61,3.65,3.56,3.58,293700.0],["2018-06-15",3.55,3.59,3.4,3.44,646500.0],["2018-06-18",3.42,3.48,3.34,3.42,312400.0],["2018-06-19",3.39,3.41,3.25,3.36,406600.0],["2018-06-20",3.38,3.43,3.27,3.28,916100.0],["2018-06-21",3.29,3.29,3.18,3.19,384300.0],["2018-06-22",3.2,3.23,3.12,3.19,1158700.0],["2018-06-25",3.17,3.17,2.95,2.96,773500.0],["2018-06-26",3.0,3.04,2.97,2.99,535700.0],["2018-06-27",3.0,3.03,2.86,2.89,757200.0],["2018-06-28",2.86,2.93,2.84,2.91,527800.0],["2018-06-29",2.92,2.94,2.85,2.86,272900.0],["2018-07-02",2.87,2.92,2.81,2.92,338500.0],["2018-07-03",2.93,2.98,2.89,2.94,181000.0],["2018-07-05",2.95,3.04,2.92,3.02,268600.0],["2018-07-06",3.03,3.07,2.97,3.02,199300.0],["2018-07-09",3.02,3.06,2.93,3.01,307900.0],["2018-07-10",3.01,3.08,2.97,3.01,394200.0],["2018-07-11",3.01,3.04,2.99,3.0,372800.0],["2018-07-12",3.01,3.09,3.0,3.06,185000.0],["2018-07-13",3.06,3.1,3.03,3.04,149800.0],["2018-07-16",3.04,3.05,3.0,3.02,168600.0],["2018-07-17",3.0,3.08,3.0,3.04,161500.0],["2018-07-18",3.04,3.07,3.01,3.03,138200.0],["2018-07-19",3.03,3.13,3.01,3.11,276000.0],["2018-07-20",3.11,3.15,3.07,3.11,155500.0],["2018-07-23",3.11,3.11,3.01,3.06,210500.0],["2018-07-24",3.08,3.12,3.05,3.06,221800.0],["2018-07-25",3.06,3.11,3.01,3.08,212500.0],["2018-07-26",3.09,3.15,3.05,3.12,216300.0],["2018-07-27",3.1,3.13,2.98,3.04,252800.0],["2018-07-30",3.07,3.11,2.99,3.0,230700.0],["2018-07-31",3.02,3.09,3.0,3.06,336300.0],["2018-08-01",3.07,3.08,3.02,3.06,274100.0],["2018-08-02",3.04,3.11,3.0,3.03,439200.0],["2018-08-03",3.0,3.06,3.0,3.04,311600.0],["2018-08-06",2.9,2.9,2.35,2.41,1541100.0],["2018-08-07",2.41,2.47,2.22,2.25,1262000.0],["2018-08-08",2.27,2.43,2.21,2.34,545400.0],["2018-08-09",2.36,2.46,2.31,2.32,313200.0],["2018-08-10",2.31,2.33,2.27,2.28,231600.0],["2018-08-13",2.28,2.34,2.23,2.32,331200.0],["2018-08-14",2.33,2.34,2.25,2.33,332400.0],["2018-08-15",2.32,2.32,2.19,2.23,310700.0],["2018-08-16",2.25,2.28,2.19,2.25,151800.0],["2018-08-17",2.26,2.26,2.15,2.17,248500.0],["2018-08-20",2.18,2.19,2.12,2.15,334400.0],["2018-08-21",2.16,2.21,2.15,2.19,354500.0],["2018-08-22",2.2,2.26,2.15,2.25,268300.0],["2018-08-23",2.25,2.29,2.2,2.23,230600.0],["2018-08-24",2.26,2.32,2.23,2.28,260600.0],["2018-08-27",2.28,2.34,2.28,2.29,212500.0],["2018-08-28",2.29,2.31,2.25,2.25,154600.0],["2018-08-29",2.25,2.3,2.23,2.29,140600.0],["2018-08-30",2.29,2.32,2.28,2.31,154400.0],["2018-08-31",2.3,2.33,2.28,2.32,190500.0],["2018-09-04",2.33,2.33,2.25,2.28,270500.0],["2018-09-05",2.27,2.28,2.2,2.2,209700.0],["2018-09-06",2.2,2.2,2.11,2.12,268600.0],["2018-09-07",2.12,2.15,2.06,2.09,297800.0],["2018-09-10",2.09,2.13,2.08,2.12,146600.0],["2018-09-11",2.12,2.15,2.08,2.1,335800.0],["2018-09-12",2.1,2.12,1.96,2.01,587600.0],["2018-09-13",2.02,2.08,1.98,2.01,402500.0],["2018-09-14",2.0,2.05,1.97,1.98,434900.0],["2018-09-17",1.95,2.16,1.95,2.13,340400.0],["2018-09-18",2.13,2.14,2.07,2.1,224500.0],["2018-09-19",2.12,2.14,2.08,2.13,228900.0],["2018-09-20",2.14,2.25,2.12,2.22,366300.0],["2018-09-21",2.2,2.42,2.16,2.41,1005900.0],["2018-09-24",2.35,2.4,2.2,2.25,344100.0],["2018-09-25",2.28,2.42,2.23,2.4,420800.0],["2018-09-26",2.41,2.41,2.31,2.36,225700.0],["2018-09-27",2.34,2.4,2.33,2.39,181400.0],["2018-09-28",2.39,2.45,2.34,2.42,299600.0],["2018-10-01",2.45,2.45,2.27,2.28,331500.0],["2018-10-02",2.28,2.42,2.25,2.27,247700.0],["2018-10-03",2.26,2.35,2.21,2.24,203100.0],["2018-10-04",2.24,2.3,2.2,2.21,154800.0],["2018-10-05",2.22,2.25,2.13,2.18,189200.0],["2018-10-08",2.18,2.23,2.14,2.19,142200.0],["2018-10-09",2.21,2.26,2.15,2.22,236900.0],["2018-10-10",2.21,2.3,2.13,2.19,344300.0],["2018-10-11",2.18,2.24,2.08,2.08,185100.0],["2018-10-12",2.13,2.19,2.04,2.06,146400.0],["2018-10-15",2.06,2.18,2.04,2.11,163800.0],["2018-10-16",2.13,2.25,2.07,2.18,174500.0],["2018-10-17",2.16,2.24,2.1,2.21,100400.0],["2018-10-18",2.18,2.19,2.1,2.16,161100.0],["2018-10-19",2.16,2.24,2.09,2.12,141100.0],["2018-10-22",2.14,2.24,2.09,2.18,151600.0],["2018-10-23",2.16,2.21,2.1,2.17,88100.0],["2018-10-24",2.17,2.2,2.05,2.05,145100.0],["2018-10-25",2.1,2.25,2.08,2.23,233100.0],["2018-10-26",2.18,2.25,2.05,2.16,336500.0],["2018-10-29",2.19,2.26,2.13,2.23,345900.0],["2018-10-30",2.22,2.28,2.19,2.24,126100.0],["2018-10-31",2.27,2.27,2.19,2.23,180900.0],["2018-11-01",2.23,2.3,2.2,2.22,208000.0],["2018-11-02",2.23,2.35,2.21,2.29,192800.0],["2018-11-05",2.3,2.33,2.23,2.3,160300.0],["2018-11-06",2.3,2.31,2.25,2.26,108700.0],["2018-11-07",2.25,2.33,2.24,2.33,285200.0],["2018-11-08",2.0,2.05,1.92,1.95,631100.0],["2018-11-09",1.96,1.97,1.84,1.85,296500.0],["2018-11-12",1.83,1.88,1.66,1.66,503500.0],["2018-11-13",1.69,1.77,1.67,1.73,426800.0],["2018-11-14",1.76,1.76,1.61,1.63,351800.0],["2018-11-15",1.61,1.74,1.61,1.73,219500.0],["2018-11-16",1.71,1.72,1.61,1.64,366900.0],["2018-11-19",1.63,1.65,1.58,1.62,216000.0],["2018-11-20",1.58,1.67,1.58,1.66,165100.0],["2018-11-21",1.65,1.68,1.63,1.66,142300.0],["2018-11-23",1.65,1.77,1.65,1.71,127000.0],["2018-11-26",1.76,1.76,1.64,1.65,189600.0],["2018-11-27",1.63,1.65,1.6,1.62,197800.0],["2018-11-28",1.62,1.72,1.54,1.71,575000.0],["2018-11-29",1.71,1.74,1.65,1.69,211300.0],["2018-11-30",1.69,1.7,1.63,1.66,392500.0],["2018-12-03",1.67,1.7,1.6,1.62,214400.0],["2018-12-04",1.63,1.64,1.46,1.5,320200.0],["2018-12-06",1.47,1.56,1.47,1.52,175200.0],["2018-12-07",1.51,1.56,1.43,1.45,196200.0],["2018-12-10",1.46,1.57,1.4,1.41,233200.0],["2018-12-11",1.42,1.47,1.4,1.42,252500.0],["2018-12-12",1.45,1.5,1.37,1.39,326100.0],["2018-12-13",1.4,1.44,1.39,1.43,179800.0],["2018-12-14",1.43,1.48,1.4,1.41,249200.0],["2018-12-17",1.42,1.5,1.39,1.45,259700.0],["2018-12-18",1.41,1.49,1.36,1.38,301200.0],["2018-12-19",1.37,1.45,1.35,1.35,206300.0],["2018-12-20",1.35,1.4,1.18,1.18,1132600.0],["2018-12-21",1.17,1.25,0.96,0.97,1658400.0],["2018-12-24",0.97,1.06,0.97,0.98,605400.0],["2018-12-26",0.98,1.2,0.98,1.1,729500.0],["2018-12-27",1.07,1.15,1.07,1.14,386700.0],["2018-12-28",1.13,1.15,1.08,1.1,406400.0],["2018-12-31",1.09,1.09,0.98,1.0,899500.0],["2019-01-02",1.01,1.14,1.01,1.1,202800.0],["2019-01-03",1.1,1.11,1.04,1.05,161000.0],["2019-01-04",1.08,1.16,1.05,1.14,447300.0],["2019-01-07",1.16,1.25,1.16,1.23,365100.0],["2019-01-08",1.25,1.32,1.2,1.29,697500.0],["2019-01-09",1.31,1.38,1.21,1.27,440400.0],["2019-01-10",1.27,1.32,1.22,1.3,203300.0],["2019-01-11",1.3,1.45,1.3,1.4,483800.0],["2019-01-14",1.4,1.42,1.29,1.29,300800.0],["2019-01-15",1.33,1.35,1.23,1.25,216100.0],["2019-01-16",1.27,1.37,1.27,1.31,164300.0],["2019-01-17",1.31,1.37,1.29,1.3,267600.0],["2019-01-18",1.3,1.35,1.29,1.32,193100.0],["2019-01-22",1.33,1.33,1.23,1.26,291500.0],["2019-01-23",1.26,1.3,1.25,1.26,90700.0],["2019-01-24",1.27,1.32,1.26,1.28,109400.0],["2019-01-25",1.3,1.37,1.29,1.32,186900.0],["2019-01-28",1.32,1.36,1.29,1.3,175500.0],["2019-01-29",1.3,1.32,1.26,1.26,169500.0],["2019-01-30",1.28,1.35,1.26,1.3,209100.0],["2019-01-31",1.3,1.4,1.27,1.38,264100.0],["2019-02-01",1.42,1.42,1.3,1.32,177200.0],["2019-02-04",1.33,1.38,1.33,1.38,179300.0],["2019-02-05",1.39,1.44,1.32,1.33,208500.0],["2019-02-06",1.34,1.39,1.34,1.37,86900.0],["2019-02-07",1.36,1.37,1.29,1.3,123000.0],["2019-02-08",1.29,1.36,1.28,1.31,232100.0],["2019-02-11",1.28,1.29,1.06,1.09,1463000.0],["2019-02-12",1.1,1.17,1.07,1.09,559400.0],["2019-02-13",1.1,1.18,1.08,1.16,515800.0],["2019-02-14",1.13,1.31,1.12,1.29,519100.0],["2019-02-15",1.31,1.49,1.23,1.38,751100.0],["2019-02-19",1.4,1.66,1.4,1.56,809100.0],["2019-02-20",1.56,1.64,1.5,1.52,1263500.0],["2019-02-21",1.54,1.54,1.39,1.45,429600.0],["2019-02-22",1.46,1.67,1.43,1.64,681500.0],["2019-02-25",1.67,1.7,1.52,1.54,426300.0],["2019-02-26",1.53,1.58,1.48,1.53,264900.0],["2019-02-27",1.53,1.63,1.45,1.63,463600.0],["2019-02-28",1.63,1.64,1.46,1.53,405600.0],["2019-03-01",1.55,1.55,1.45,1.48,208900.0],["2019-03-04",1.48,1.55,1.46,1.54,354200.0],["2019-03-05",1.54,1.58,1.48,1.55,233600.0],["2019-03-06",1.57,1.61,1.51,1.59,375900.0],["2019-03-07",1.57,1.64,1.53,1.6,265600.0],["2019-03-08",1.58,1.7,1.53,1.68,565000.0],["2019-03-11",1.7,1.75,1.53,1.65,422600.0],["2019-03-12",1.44,1.66,1.41,1.6,627800.0],["2019-03-13",1.6,1.68,1.52,1.66,545300.0],["2019-03-14",1.67,1.7,1.48,1.49,910900.0],["2019-03-15",1.09,1.16,1.06,1.11,5265700.0],["2019-03-18",1.22,1.22,1.13,1.16,1306000.0],["2019-03-19",1.15,1.19,1.15,1.17,815000.0],["2019-03-20",1.14,1.18,1.11,1.16,556900.0],["2019-03-21",1.16,1.2,1.16,1.17,650700.0],["2019-03-22",1.18,1.18,1.05,1.1,1230600.0],["2019-03-25",1.11,1.16,1.06,1.14,744000.0],["2019-03-26",1.15,1.18,1.11,1.12,725200.0],["2019-03-27",1.13,1.18,1.11,1.18,545700.0],["2019-03-28",1.17,1.27,1.17,1.26,1289200.0],["2019-03-29",1.26,1.35,1.26,1.34,957200.0],["2019-04-01",1.34,1.35,1.28,1.3,620600.0],["2019-04-02",1.3,1.3,1.25,1.29,629000.0],["2019-04-03",1.33,1.33,1.26,1.31,368100.0],["2019-04-04",1.31,1.32,1.28,1.3,290300.0],["2019-04-05",1.33,1.4,1.29,1.4,580300.0],["2019-04-08",1.4,1.4,1.31,1.37,571400.0],["2019-04-09",1.39,1.42,1.36,1.38,615000.0],["2019-04-10",1.38,1.42,1.35,1.42,368400.0],["2019-04-11",1.4,1.42,1.35,1.35,346000.0],["2019-04-12",1.36,1.39,1.28,1.29,656900.0],["2019-04-15",1.3,1.3,1.22,1.27,407400.0],["2019-04-16",1.29,1.37,1.26,1.33,427100.0],["2019-04-17",1.34,1.36,1.25,1.26,381700.0],["2019-04-18",1.25,1.27,1.18,1.19,752100.0],["2019-04-22",1.19,1.23,1.18,1.22,425500.0],["2019-04-23",1.24,1.28,1.22,1.27,392400.0],["2019-04-24",1.26,1.28,1.21,1.25,299500.0],["2019-04-25",1.25,1.3,1.21,1.23,212400.0],["2019-04-26",1.23,1.25,1.18,1.22,349700.0],["2019-04-29",1.21,1.26,1.2,1.21,343000.0],["2019-04-30",1.22,1.27,1.2,1.25,423100.0],["2019-05-01",1.26,1.28,1.21,1.22,631500.0],["2019-05-02",1.22,1.35,1.21,1.32,630900.0],["2019-05-03",1.33,1.36,1.26,1.28,338600.0],["2019-05-06",1.26,1.3,1.22,1.26,618000.0],["2019-05-07",1.21,1.26,1.16,1.21,1054100.0],["2019-05-08",1.2,1.25,1.16,1.24,432400.0],["2019-05-09",1.23,1.24,1.18,1.23,396600.0],["2019-05-10",1.21,1.23,1.17,1.21,331200.0],["2019-05-13",1.19,1.2,1.1,1.12,561000.0],["2019-05-14",1.13,1.17,1.11,1.17,442800.0],["2019-05-15",1.15,1.2,1.13,1.13,328300.0],["2019-05-16",1.14,1.15,1.12,1.13,183000.0],["2019-05-17",1.1,1.13,1.07,1.1,366600.0],["2019-05-20",1.1,1.14,1.04,1.11,407100.0],["2019-05-21",1.21,1.25,1.12,1.12,1213000.0],["2019-05-22",1.11,1.17,1.11,1.16,229500.0],["2019-05-23",1.15,1.15,1.07,1.14,518600.0],["2019-05-24",1.16,1.27,1.13,1.26,712900.0],["2019-05-28",1.29,1.3,1.22,1.25,622400.0],["2019-05-29",1.23,1.28,1.2,1.21,346000.0],["2019-05-30",1.23,1.26,1.14,1.17,233400.0],["2019-05-31",1.16,1.22,1.14,1.15,405700.0],["2019-06-03",1.15,1.2,1.09,1.1,668900.0],["2019-06-04",1.11,1.14,1.11,1.12,473000.0],["2019-06-05",1.11,1.14,1.04,1.04,618000.0],["2019-06-06",1.06,1.07,1.05,1.07,260100.0],["2019-06-07",1.08,1.08,1.03,1.06,408300.0],["2019-06-10",1.05,1.13,1.05,1.11,584000.0],["2019-06-11",1.11,1.17,1.1,1.16,624900.0],["2019-06-12",1.14,1.19,1.1,1.14,435900.0],["2019-06-13",1.13,1.16,1.11,1.15,259900.0],["2019-06-14",1.16,1.17,1.11,1.15,242500.0],["2019-06-17",1.15,1.23,1.12,1.21,605700.0],["2019-06-18",1.21,1.29,1.19,1.26,747800.0],["2019-06-19",1.29,1.29,1.19,1.24,474200.0],["2019-06-20",1.27,1.27,1.21,1.24,328700.0],["2019-06-21",1.21,1.39,1.18,1.33,1523200.0],["2019-06-24",1.33,1.35,1.2,1.26,677500.0],["2019-06-25",1.26,1.27,1.22,1.24,328900.0],["2019-06-26",1.23,1.28,1.19,1.19,448600.0],["2019-06-27",1.2,1.21,1.11,1.13,1143400.0],["2019-06-28",1.13,1.16,1.08,1.09,6566800.0],["2019-07-01",1.1,1.21,1.09,1.14,851900.0],["2019-07-02",1.15,1.21,1.12,1.12,568800.0],["2019-07-03",1.14,1.21,1.14,1.2,333600.0],["2019-07-05",1.18,1.2,1.15,1.18,275300.0],["2019-07-08",1.17,1.18,1.13,1.17,365000.0],["2019-07-09",1.15,1.2,1.13,1.18,171700.0],["2019-07-10",1.19,1.23,1.14,1.16,324500.0],["2019-07-11",1.17,1.24,1.14,1.22,458800.0],["2019-07-12",1.23,1.23,1.15,1.16,401900.0],["2019-07-15",1.17,1.18,1.14,1.18,299600.0],["2019-07-16",1.17,1.18,1.1,1.1,355600.0],["2019-07-17",1.11,1.14,1.1,1.12,279500.0],["2019-07-18",1.13,1.16,1.07,1.08,363900.0],["2019-07-19",1.08,1.15,1.08,1.1,325000.0],["2019-07-22",1.1,1.13,1.04,1.05,483800.0],["2019-07-23",1.06,1.12,1.06,1.07,221000.0],["2019-07-24",1.09,1.11,1.06,1.07,217900.0],["2019-07-25",1.09,1.13,1.06,1.12,486100.0],["2019-07-26",1.12,1.14,1.1,1.12,425700.0],["2019-07-29",1.11,1.18,1.11,1.15,566800.0],["2019-07-30",1.17,1.22,1.13,1.18,399200.0],["2019-07-31",1.19,1.24,1.16,1.16,438800.0],["2019-08-01",1.18,1.34,1.18,1.31,956900.0],["2019-08-02",1.31,1.34,1.24,1.31,373300.0],["2019-08-05",1.29,1.29,1.15,1.19,363500.0],["2019-08-06",1.19,1.23,1.07,1.15,354300.0],["2019-08-07",1.17,1.19,1.12,1.14,200300.0],["2019-08-08",1.21,1.22,1.08,1.08,565500.0],["2019-08-09",1.09,1.12,1.06,1.06,508600.0],["2019-08-12",1.07,1.1,1.03,1.05,283700.0],["2019-08-13",1.02,1.1,1.02,1.08,280900.0],["2019-08-14",1.06,1.08,1.0,1.03,334700.0],["2019-08-15",1.02,1.03,0.97,0.97,550900.0],["2019-08-16",0.98,1.05,0.98,1.03,177500.0],["2019-08-19",1.03,1.08,1.02,1.05,181700.0],["2019-08-20",1.03,1.05,1.02,1.03,156400.0],["2019-08-21",1.03,1.04,1.02,1.04,120800.0],["2019-08-22",1.03,1.07,1.02,1.07,141300.0],["2019-08-23",1.07,1.07,1.0,1.03,204600.0],["2019-08-26",1.02,1.05,0.99,1.03,334000.0],["2019-08-27",1.03,1.03,0.97,0.97,266600.0],["2019-08-28",0.96,0.98,0.94,0.96,283400.0],["2019-08-29",0.95,0.98,0.89,0.89,526800.0],["2019-08-30",0.9,0.94,0.83,0.93,409300.0],["2019-09-03",0.93,0.93,0.86,0.86,255700.0],["2019-09-04",0.87,0.91,0.87,0.9,334600.0],["2019-09-05",0.93,0.94,0.89,0.92,521400.0],["2019-09-06",0.91,0.94,0.9,0.91,220500.0],["2019-09-09",0.8,0.82,0.72,0.74,2036800.0],["2019-09-10",0.8,0.81,0.76,0.79,1678400.0],["2019-09-11",0.81,0.87,0.77,0.83,1042200.0],["2019-09-12",0.85,0.86,0.75,0.76,1128700.0],["2019-09-13",0.77,0.8,0.73,0.78,938000.0],["2019-09-16",0.77,0.81,0.75,0.79,944000.0],["2019-09-17",0.79,0.8,0.72,0.76,1000600.0],["2019-09-18",0.74,0.77,0.73,0.76,1045200.0],["2019-09-19",0.74,0.77,0.73,0.75,822100.0],["2019-09-20",0.75,0.76,0.7,0.7,11753500.0],["2019-09-23",0.71,0.72,0.71,0.72,979800.0],["2019-09-24",0.72,0.72,0.66,0.67,1489100.0],["2019-09-25",0.69,0.71,0.66,0.7,489500.0],["2019-09-26",0.7,0.73,0.69,0.71,450800.0],["2019-09-27",0.7,0.73,0.7,0.71,198900.0],["2019-09-30",0.72,0.73,0.67,0.68,348300.0],["2019-10-01",0.69,0.69,0.62,0.63,471100.0],["2019-10-02",0.64,0.67,0.62,0.64,300700.0],["2019-10-03",0.66,0.7,0.59,0.7,2000900.0],["2019-10-04",0.64,0.68,0.61,0.62,742600.0],["2019-10-07",0.62,0.64,0.61,0.62,221200.0],["2019-10-08",0.62,0.62,0.57,0.58,328000.0],["2019-10-09",0.59,0.62,0.58,0.59,184600.0],["2019-10-10",0.59,0.59,0.55,0.57,648700.0],["2019-10-11",0.57,0.59,0.54,0.55,401000.0],["2019-10-14",0.55,0.6,0.55,0.58,430900.0],["2019-10-15",0.59,0.61,0.56,0.57,404500.0],["2019-10-16",0.57,0.65,0.57,0.59,495300.0],["2019-10-17",0.59,0.59,0.57,0.57,391800.0],["2019-10-18",0.57,0.6,0.56,0.56,164400.0],["2019-10-21",0.56,0.57,0.55,0.56,374400.0],["2019-10-22",0.56,0.62,0.55,0.56,436900.0],["2019-10-23",0.56,0.57,0.54,0.56,294700.0],["2019-10-24",0.59,0.6,0.56,0.58,309600.0],["2019-10-25",0.59,0.59,0.57,0.57,200700.0],["2019-10-28",0.59,0.59,0.57,0.58,171600.0],["2019-10-29",0.58,0.59,0.56,0.57,263800.0],["2019-10-30",0.57,0.58,0.55,0.55,315400.0],["2019-10-31",0.56,0.59,0.55,0.56,238200.0],["2019-11-01",0.56,0.58,0.56,0.56,246600.0],["2019-11-04",0.55,0.63,0.55,0.6,340400.0],["2019-11-05",0.61,0.61,0.56,0.56,293000.0],["2019-11-06",0.57,0.6,0.55,0.55,697500.0],["2019-11-07",0.55,0.58,0.46,0.49,705600.0],["2019-11-08",0.49,0.54,0.49,0.52,158800.0],["2019-11-11",0.52,0.53,0.5,0.51,157800.0],["2019-11-12",0.51,0.51,0.5,0.5,147500.0],["2019-11-13",0.5,0.53,0.5,0.51,125100.0],["2019-11-14",0.5,0.53,0.5,0.52,307800.0],["2019-11-15",0.55,0.57,0.52,0.55,479900.0],["2019-11-18",0.55,0.58,0.52,0.53,374300.0],["2019-11-19",0.53,0.56,0.53,0.54,322400.0],["2019-11-20",0.58,0.58,0.53,0.53,189100.0],["2019-11-21",0.54,0.55,0.52,0.53,226900.0],["2019-11-22",0.55,0.55,0.5,0.5,265700.0],["2019-11-25",0.52,0.55,0.5,0.51,245200.0],["2019-11-26",0.51,0.53,0.48,0.49,357100.0],["2019-11-27",0.49,0.51,0.48,0.49,161000.0],["2019-11-29",0.5,0.53,0.48,0.5,112200.0],["2019-12-02",0.52,0.53,0.45,0.46,484700.0],["2019-12-03",0.46,0.49,0.46,0.48,127500.0],["2019-12-04",0.49,0.5,0.46,0.46,251400.0],["2019-12-05",0.46,0.54,0.46,0.5,521300.0],["2019-12-06",0.51,0.54,0.5,0.5,237300.0],["2019-12-09",0.5,0.51,0.48,0.49,171400.0],["2019-12-10",0.49,0.51,0.45,0.47,586100.0],["2019-12-11",0.45,0.46,0.41,0.42,702300.0],["2019-12-12",0.41,0.44,0.4,0.41,654800.0],["2019-12-13",0.4,0.43,0.38,0.38,1267800.0],["2019-12-16",0.39,0.4,0.36,0.37,711400.0],["2019-12-17",0.37,0.39,0.35,0.38,839500.0],["2019-12-18",0.38,0.4,0.37,0.37,727700.0],["2019-12-19",0.38,0.39,0.37,0.38,423100.0],["2019-12-20",0.37,0.4,0.37,0.39,564800.0],["2019-12-23",0.4,0.4,0.38,0.38,565700.0],["2019-12-24",0.38,0.4,0.38,0.39,324800.0],["2019-12-26",0.39,0.4,0.37,0.38,387600.0],["2019-12-27",0.38,0.43,0.38,0.42,898300.0],["2019-12-30",0.45,0.47,0.4,0.41,1021500.0],["2019-12-31",0.41,0.42,0.39,0.4,1004600.0],["2020-01-02",0.41,0.47,0.41,0.44,568500.0],["2020-01-03",0.45,0.48,0.42,0.47,580100.0],["2020-01-06",0.47,0.47,0.43,0.44,363500.0],["2020-01-07",0.47,0.48,0.44,0.46,325500.0],["2020-01-08",0.48,0.49,0.46,0.48,525200.0],["2020-01-09",0.49,0.49,0.45,0.47,401000.0],["2020-01-10",0.48,0.48,0.45,0.47,296400.0],["2020-01-13",0.44,0.45,0.4,0.42,485400.0],["2020-01-14",0.4,0.42,0.4,0.4,287600.0],["2020-01-15",0.41,0.44,0.4,0.43,212100.0],["2020-01-16",0.43,0.48,0.43,0.45,290400.0],["2020-01-17",0.49,0.52,0.46,0.51,1127900.0],["2020-01-21",0.53,0.55,0.5,0.51,382900.0],["2020-01-22",0.53,0.53,0.49,0.5,296900.0],["2020-01-23",0.52,0.52,0.47,0.49,190900.0],["2020-01-24",0.52,0.53,0.49,0.52,343800.0],["2020-01-27",0.5,0.51,0.48,0.48,210500.0],["2020-01-28",0.48,0.49,0.45,0.46,354100.0],["2020-01-29",0.47,0.47,0.41,0.45,197400.0],["2020-01-30",0.43,0.44,0.4,0.4,534800.0],["2020-01-31",0.41,0.43,0.41,0.41,171900.0],["2020-02-03",0.41,0.42,0.4,0.4,263800.0],["2020-02-04",0.41,0.42,0.4,0.41,234500.0],["2020-02-05",0.41,0.42,0.4,0.41,185800.0],["2020-02-06",0.4,0.42,0.4,0.4,150100.0],["2020-02-07",0.42,0.42,0.39,0.41,341900.0],["2020-02-10",0.41,0.41,0.4,0.4,168600.0],["2020-02-11",0.41,0.41,0.39,0.4,153200.0],["2020-02-12",0.4,0.41,0.4,0.4,90000.0],["2020-02-13",0.4,0.41,0.4,0.4,215900.0],["2020-02-14",0.4,0.41,0.4,0.4,370500.0],["2020-02-18",0.4,0.4,0.37,0.39,293100.0],["2020-02-19",0.39,0.4,0.38,0.39,274500.0],["2020-02-20",0.4,0.41,0.38,0.4,245400.0],["2020-02-21",0.4,0.4,0.39,0.4,237500.0],["2020-02-24",0.4,0.4,0.38,0.39,264900.0],["2020-02-25",0.39,0.4,0.29,0.36,775600.0],["2020-02-26",0.37,0.37,0.33,0.35,177800.0],["2020-02-27",0.35,0.36,0.3,0.32,483900.0],["2020-02-28",0.32,0.33,0.26,0.32,506800.0],["2020-03-02",0.32,0.37,0.32,0.36,297400.0],["2020-03-03",0.37,0.37,0.32,0.34,237200.0],["2020-03-04",0.34,0.38,0.32,0.37,407600.0],["2020-03-05",0.36,0.37,0.33,0.34,252100.0],["2020-03-06",0.34,0.38,0.32,0.37,601500.0],["2020-03-09",0.37,0.38,0.32,0.32,440600.0],["2020-03-10",0.35,0.36,0.27,0.29,743200.0],["2020-03-11",0.31,0.31,0.25,0.27,507900.0],["2020-03-12",0.25,0.3,0.25,0.25,495000.0],["2020-03-13",0.25,0.3,0.25,0.25,328400.0],["2020-03-16",0.26,0.29,0.19,0.21,404200.0],["2020-03-17",0.25,0.26,0.21,0.25,231700.0],["2020-03-18",0.25,0.26,0.22,0.23,291200.0],["2020-03-19",0.25,0.28,0.23,0.28,392500.0],["2020-03-20",0.28,0.28,0.25,0.27,159900.0],["2020-03-23",0.24,0.27,0.23,0.25,146000.0],["2020-03-24",0.27,0.28,0.25,0.27,118900.0],["2020-03-25",0.28,0.33,0.27,0.32,1022400.0],["2020-03-26",0.33,0.36,0.32,0.36,343500.0],["2020-03-27",0.38,0.38,0.34,0.37,267600.0],["2020-03-30",0.37,0.38,0.35,0.36,174400.0],["2020-03-31",0.37,0.37,0.34,0.35,169000.0],["2020-04-01",0.35,0.37,0.34,0.37,165000.0],["2020-04-02",0.34,0.37,0.34,0.35,175400.0],["2020-04-03",0.35,0.36,0.34,0.36,203400.0],["2020-04-06",0.37,0.37,0.34,0.35,139000.0],["2020-04-07",0.36,0.4,0.35,0.39,268400.0],["2020-04-08",0.39,0.42,0.35,0.37,451300.0],["2020-04-09",0.36,0.38,0.35,0.37,162700.0],["2020-04-13",0.37,0.38,0.35,0.37,172200.0],["2020-04-14",0.36,0.38,0.36,0.38,163900.0],["2020-04-15",0.38,0.39,0.36,0.39,146700.0],["2020-04-16",0.38,0.39,0.36,0.36,271700.0],["2020-04-17",0.38,0.38,0.36,0.36,214200.0],["2020-04-20",0.36,0.38,0.34,0.36,301300.0],["2020-04-21",0.36,0.52,0.34,0.37,4963900.0],["2020-04-22",0.41,0.41,0.37,0.38,465900.0],["2020-04-23",0.4,0.4,0.38,0.39,303200.0],["2020-04-24",0.39,0.4,0.38,0.39,263500.0],["2020-04-27",0.39,0.45,0.39,0.43,432500.0],["2020-04-28",0.44,0.44,0.41,0.42,328500.0],["2020-04-29",0.43,0.45,0.42,0.44,279800.0],["2020-04-30",0.44,0.51,0.44,0.51,1117300.0],["2020-05-01",0.51,0.51,0.47,0.5,524800.0],["2020-05-04",0.5,0.67,0.45,0.59,4057000.0],["2020-05-05",0.75,0.79,0.6,0.63,7227700.0],["2020-05-06",0.61,0.62,0.55,0.6,1605900.0],["2020-05-07",0.6,0.61,0.56,0.57,635000.0],["2020-05-08",0.6,0.69,0.58,0.65,2217600.0],["2020-05-11",0.67,0.85,0.67,0.82,3515000.0],["2020-05-12",0.88,0.95,0.82,0.87,4209100.0],["2020-05-13",0.88,0.88,0.68,0.74,2208500.0],["2020-05-14",0.73,0.74,0.65,0.73,735900.0],["2020-05-15",0.71,0.77,0.7,0.76,884100.0],["2020-05-18",0.8,0.84,0.76,0.81,1364900.0],["2020-05-19",0.86,0.87,0.78,0.8,946000.0],["2020-05-20",0.84,0.99,0.82,0.99,3673200.0],["2020-05-21",0.99,1.1,0.97,1.08,3514900.0],["2020-05-22",1.11,1.11,0.98,1.02,1636700.0],["2020-05-26",1.07,1.1,0.99,1.03,1848900.0],["2020-05-27",1.08,1.08,0.92,0.96,1779000.0],["2020-05-28",1.05,1.1,1.01,1.02,2074700.0],["2020-05-29",1.08,1.08,1.02,1.04,656800.0],["2020-06-01",1.07,1.08,1.03,1.05,860000.0],["2020-06-02",1.05,1.06,1.0,1.02,773400.0],["2020-06-03",1.03,1.05,1.0,1.04,1038200.0],["2020-06-04",1.04,1.24,1.04,1.2,2934400.0],["2020-06-05",1.2,1.31,1.16,1.25,2175700.0],["2020-06-08",1.29,1.32,1.25,1.26,1087200.0],["2020-06-09",1.25,1.54,1.23,1.53,3162200.0],["2020-06-10",1.61,1.64,1.26,1.42,3151200.0],["2020-06-11",1.25,1.27,1.11,1.19,3950200.0],["2020-06-12",1.3,1.45,1.21,1.44,1768600.0],["2020-06-15",1.36,1.5,1.3,1.42,1294100.0],["2020-06-16",1.49,1.52,1.36,1.42,3493900.0],["2020-06-17",1.42,1.49,1.39,1.4,782100.0],["2020-06-18",1.4,1.44,1.37,1.42,640500.0],["2020-06-19",1.44,1.44,1.38,1.41,370800.0],["2020-06-22",1.41,1.42,1.37,1.39,477500.0],["2020-06-23",1.39,1.41,1.25,1.29,1106400.0],["2020-06-24",1.31,1.33,1.25,1.27,630800.0],["2020-06-25",1.26,1.33,1.21,1.31,530000.0],["2020-06-26",1.32,1.33,1.18,1.18,745100.0],["2020-06-29",1.2,1.25,1.17,1.22,530100.0],["2020-06-30",1.3,1.44,1.28,1.33,1505900.0],["2020-07-01",1.34,1.38,1.3,1.32,449400.0],["2020-07-02",1.35,1.42,1.34,1.4,610400.0],["2020-07-06",1.43,1.44,1.32,1.35,919900.0],["2020-07-07",1.34,1.34,1.25,1.25,803600.0],["2020-07-08",1.28,1.3,1.23,1.28,332800.0],["2020-07-09",1.29,1.3,1.23,1.29,536300.0],["2020-07-10",1.32,1.32,1.26,1.3,380300.0],["2020-07-13",1.4,1.94,1.38,1.5,9496300.0],["2020-07-14",1.47,1.69,1.45,1.67,2430700.0],["2020-07-15",1.74,1.92,1.67,1.78,2315000.0],["2020-07-16",1.7,1.85,1.63,1.81,1223700.0],["2020-07-17",1.85,2.09,1.77,2.02,2878600.0],["2020-07-20",2.06,2.09,1.8,1.89,1506100.0],["2020-07-21",1.97,2.0,1.89,1.91,633900.0],["2020-07-22",1.91,2.0,1.85,1.88,937800.0],["2020-07-23",1.89,1.9,1.71,1.75,1091600.0],["2020-07-24",1.8,1.82,1.64,1.78,709000.0],["2020-07-27",1.79,1.88,1.78,1.86,564000.0],["2020-07-28",1.88,1.9,1.76,1.78,577200.0],["2020-07-29",1.77,1.86,1.75,1.8,350200.0],["2020-07-30",1.8,1.96,1.8,1.95,661900.0],["2020-07-31",1.99,2.03,1.86,2.01,967700.0],["2020-08-03",2.03,2.16,2.02,2.14,1366700.0],["2020-08-04",2.07,2.12,1.68,1.92,1979900.0],["2020-08-05",1.89,1.91,1.72,1.72,1483300.0],["2020-08-06",1.77,1.89,1.72,1.88,569500.0],["2020-08-07",1.89,1.89,1.76,1.8,442900.0],["2020-08-10",1.81,1.87,1.77,1.82,455300.0],["2020-08-11",1.84,1.84,1.72,1.73,769300.0],["2020-08-12",1.75,1.78,1.56,1.6,1358000.0],["2020-08-13",1.65,1.75,1.63,1.7,505600.0],["2020-08-14",1.67,1.69,1.47,1.49,1943400.0],["2020-08-17",1.51,1.58,1.49,1.51,1007400.0],["2020-08-18",1.5,1.52,1.38,1.47,1249800.0],["2020-08-19",1.47,1.52,1.42,1.47,548900.0],["2020-08-20",1.48,1.49,1.41,1.42,409600.0],["2020-08-21",1.41,1.42,1.32,1.34,923200.0],["2020-08-24",1.36,1.38,1.33,1.37,642500.0],["2020-08-25",1.4,1.43,1.37,1.41,621000.0],["2020-08-26",1.44,1.55,1.44,1.55,1048700.0],["2020-08-27",1.55,1.55,1.45,1.53,815700.0],["2020-08-28",1.51,1.54,1.49,1.53,477300.0],["2020-08-31",1.54,1.54,1.45,1.51,459800.0],["2020-09-01",1.5,1.55,1.45,1.52,411400.0],["2020-09-02",1.54,1.55,1.49,1.54,301400.0],["2020-09-03",1.5,1.51,1.35,1.39,814400.0],["2020-09-04",1.37,1.41,1.22,1.37,809300.0],["2020-09-08",1.39,1.39,1.26,1.27,470600.0],["2020-09-09",1.31,1.35,1.26,1.31,273100.0],["2020-09-10",1.29,1.35,1.26,1.26,297700.0],["2020-09-11",1.29,1.35,1.26,1.27,231400.0],["2020-09-14",1.32,1.42,1.3,1.4,403700.0],["2020-09-15",1.44,1.48,1.37,1.38,276900.0],["2020-09-16",1.51,1.64,1.42,1.44,3092200.0],["2020-09-17",1.44,1.44,1.32,1.37,680400.0],["2020-09-18",1.39,1.42,1.34,1.35,508600.0],["2020-09-21",1.33,1.34,1.28,1.28,554700.0],["2020-09-22",1.3,1.33,1.26,1.31,297900.0],["2020-09-23",1.3,1.3,1.23,1.23,461900.0],["2020-09-24",1.25,1.32,1.2,1.23,503100.0],["2020-09-25",1.23,1.3,1.23,1.28,230700.0],["2020-09-28",1.3,1.39,1.29,1.32,464600.0],["2020-09-29",1.32,1.41,1.3,1.41,480800.0],["2020-09-30",1.44,1.44,1.34,1.38,250200.0],["2020-10-01",1.39,1.41,1.37,1.39,212100.0],["2020-10-02",1.33,1.41,1.3,1.37,193800.0],["2020-10-05",1.4,1.43,1.33,1.35,225600.0],["2020-10-06",1.35,1.39,1.28,1.28,327000.0],["2020-10-07",1.31,1.43,1.31,1.38,683700.0],["2020-10-08",1.42,1.47,1.41,1.44,393300.0],["2020-10-09",1.46,1.49,1.44,1.46,325300.0],["2020-10-12",1.48,1.48,1.41,1.42,239300.0],["2020-10-13",1.42,1.49,1.4,1.44,251300.0],["2020-10-14",1.44,1.49,1.41,1.43,203000.0],["2020-10-15",1.42,1.44,1.38,1.41,277000.0],["2020-10-16",1.45,1.45,1.37,1.4,225100.0],["2020-10-19",1.36,1.44,1.32,1.32,305000.0],["2020-10-20",1.34,1.36,1.31,1.34,159700.0],["2020-10-21",1.35,1.39,1.33,1.36,166200.0],["2020-10-22",1.37,1.39,1.34,1.36,130200.0],["2020-10-23",1.39,1.39,1.31,1.33,198300.0],["2020-10-26",1.34,1.36,1.3,1.35,175400.0],["2020-10-27",1.34,1.35,1.3,1.32,169200.0],["2020-10-28",1.29,1.3,1.21,1.22,499500.0],["2020-10-29",1.24,1.27,1.22,1.27,255100.0],["2020-10-30",1.24,1.25,1.17,1.19,372400.0],["2020-11-02",1.21,1.24,1.17,1.2,340200.0],["2020-11-03",1.3,1.46,1.24,1.44,1307800.0],["2020-11-04",1.46,1.52,1.44,1.48,858400.0],["2020-11-05",1.49,1.52,1.38,1.44,507900.0],["2020-11-06",1.41,1.48,1.38,1.4,497300.0],["2020-11-09",1.4,1.4,1.32,1.37,438000.0],["2020-11-10",1.35,1.35,1.32,1.34,358100.0],["2020-11-11",1.34,1.37,1.32,1.35,186700.0],["2020-11-12",1.35,1.37,1.29,1.32,289200.0],["2020-11-13",1.33,1.36,1.28,1.32,190000.0],["2020-11-16",1.33,1.37,1.32,1.36,317900.0],["2020-11-17",1.36,1.37,1.32,1.36,268400.0],["2020-11-18",1.35,1.37,1.31,1.33,270600.0],["2020-11-19",1.36,1.37,1.3,1.36,320600.0],["2020-11-20",1.35,1.44,1.35,1.39,382400.0],["2020-11-23",1.4,1.56,1.39,1.45,1046900.0],["2020-11-24",1.56,1.61,1.51,1.58,1037300.0],["2020-11-25",1.6,1.66,1.54,1.59,946600.0],["2020-11-27",1.62,1.65,1.59,1.62,344600.0],["2020-11-30",1.65,2.03,1.63,2.0,3011700.0],["2020-12-01",2.01,2.02,1.66,1.78,1884700.0],["2020-12-02",1.71,1.8,1.64,1.8,906400.0],["2020-12-03",1.8,1.85,1.72,1.81,802100.0],["2020-12-04",1.84,1.87,1.78,1.87,467100.0],["2020-12-07",1.88,1.92,1.84,1.89,544500.0],["2020-12-08",1.73,1.85,1.73,1.8,574400.0],["2020-12-09",1.77,1.81,1.73,1.74,578700.0],["2020-12-10",1.74,1.77,1.68,1.73,518600.0],["2020-12-11",1.73,1.77,1.68,1.77,337400.0],["2020-12-14",1.76,1.77,1.68,1.69,367100.0],["2020-12-15",1.69,1.74,1.68,1.72,389200.0],["2020-12-16",1.75,1.81,1.71,1.75,722900.0],["2020-12-17",1.76,1.79,1.73,1.74,683300.0],["2020-12-18",1.74,2.13,1.74,1.91,4901200.0],["2020-12-21",2.02,2.67,1.99,2.61,8327200.0],["2020-12-22",2.94,3.0,2.21,2.74,7225000.0],["2020-12-23",3.22,3.25,2.74,2.82,8826500.0],["2020-12-24",2.9,2.91,2.65,2.76,1637200.0],["2020-12-28",2.86,2.92,2.58,2.64,2037900.0],["2020-12-29",2.7,2.73,2.32,2.44,1634600.0],["2020-12-30",2.52,2.64,2.4,2.41,972700.0],["2020-12-31",2.43,2.55,2.39,2.43,608600.0],["2021-01-04",2.49,2.57,2.33,2.35,1105600.0],["2021-01-05",2.35,2.75,2.34,2.69,1751600.0],["2021-01-06",2.7,2.74,2.55,2.58,1611100.0],["2021-01-07",2.82,3.06,2.76,2.95,4859600.0],["2021-01-08",3.11,3.16,2.69,2.83,2828400.0],["2021-01-11",2.86,2.97,2.72,2.76,1246300.0],["2021-01-12",2.78,2.9,2.59,2.64,2409800.0],["2021-01-13",2.66,3.08,2.65,3.05,4479500.0],["2021-01-14",3.0,3.37,2.98,3.18,3919000.0],["2021-01-15",3.37,3.65,3.12,3.2,4686500.0],["2021-01-19",3.47,3.58,3.24,3.55,2279800.0],["2021-01-20",3.78,3.8,3.37,3.69,3138100.0],["2021-01-21",3.75,3.87,3.51,3.85,3836000.0],["2021-01-22",3.78,4.66,3.74,4.48,7382500.0],["2021-01-25",5.5,6.26,4.9,5.25,9488600.0],["2021-01-26",5.85,5.95,5.17,5.26,5521200.0],["2021-01-27",4.92,5.52,4.52,4.8,4395100.0],["2021-01-28",5.07,5.4,4.8,4.96,3586900.0],["2021-01-29",4.9,5.51,4.84,5.1,4482500.0],["2021-02-01",5.35,5.43,4.88,5.2,2794800.0],["2021-02-02",5.65,7.08,5.51,6.76,14827600.0],["2021-02-03",6.6,7.28,6.1,6.4,8633700.0],["2021-02-04",6.76,7.75,6.5,7.47,8488200.0],["2021-02-05",8.1,8.15,7.05,7.63,7504200.0],["2021-02-08",7.87,8.25,7.57,7.97,5225300.0],["2021-02-09",7.85,8.95,7.85,8.54,6858700.0],["2021-02-10",9.9,10.59,9.01,9.42,10414200.0],["2021-02-11",10.06,10.15,8.5,9.36,7344500.0],["2021-02-12",9.18,10.86,8.8,10.84,10384800.0],["2021-02-16",12.83,13.62,12.22,13.56,12963000.0],["2021-02-17",12.52,12.88,11.15,12.01,8562600.0],["2021-02-18",10.8,11.97,10.1,10.12,7892500.0],["2021-02-19",10.9,12.29,10.56,11.85,6110000.0],["2021-02-22",11.49,12.65,10.41,10.74,6679700.0],["2021-02-23",9.55,10.18,7.11,9.52,9750900.0],["2021-02-24",9.11,10.81,9.1,10.28,5345000.0],["2021-02-25",9.74,10.56,8.36,8.71,6491100.0],["2021-02-26",8.87,9.45,7.98,8.36,5142400.0],["2021-03-01",8.56,10.16,8.56,9.2,6609000.0],["2021-03-02",11.13,11.86,9.56,9.91,14974000.0],["2021-03-03",9.78,9.88,8.4,8.61,7462000.0],["2021-03-04",8.62,9.26,7.7,8.09,7671600.0],["2021-03-05",8.11,8.81,6.04,8.26,13195200.0],["2021-03-08",7.98,8.47,7.33,7.45,7000000.0],["2021-03-09",7.87,8.97,7.7,8.69,5554600.0],["2021-03-10",8.99,9.5,8.51,9.33,5465400.0],["2021-03-11",9.4,10.5,9.28,10.42,5791300.0],["2021-03-12",9.7,10.9,9.35,10.86,4816400.0],["2021-03-15",10.89,11.0,10.33,10.8,3253300.0],["2021-03-16",10.69,11.05,9.55,9.93,3769600.0],["2021-03-17",9.26,10.3,9.16,10.1,3360100.0],["2021-03-18",9.71,10.51,9.53,9.64,4322400.0],["2021-03-19",9.34,11.34,9.2,11.14,9377300.0],["2021-03-22",11.5,11.67,10.65,11.03,6570700.0],["2021-03-23",10.75,11.15,9.76,9.8,4320000.0],["2021-03-24",10.17,10.2,8.25,8.41,4936300.0],["2021-03-25",8.1,9.24,8.05,9.04,5337300.0],["2021-03-26",9.04,9.15,8.37,8.84,3382700.0],["2021-03-29",8.52,9.0,8.23,8.32,2862000.0],["2021-03-30",8.35,9.1,8.08,8.96,2381200.0],["2021-03-31",9.34,10.98,9.15,10.49,7373700.0],["2021-04-01",10.4,10.61,9.79,10.4,4165800.0],["2021-04-05",10.46,11.59,10.09,11.26,10035100.0],["2021-04-06",11.09,11.35,10.05,10.89,10055600.0],["2021-04-07",10.67,11.95,10.25,10.45,10172500.0],["2021-04-08",10.58,11.22,10.25,11.19,4412500.0],["2021-04-09",10.99,11.75,10.62,10.67,4858600.0],["2021-04-12",10.57,10.61,9.03,9.21,6192200.0],["2021-04-13",9.46,9.61,8.81,9.03,4124500.0],["2021-04-14",9.17,9.48,8.93,9.06,2657600.0],["2021-04-15",9.15,9.17,8.17,8.3,4183400.0],["2021-04-16",8.29,8.59,7.87,8.24,3077300.0],["2021-04-19",8.04,8.23,7.47,7.61,4677500.0],["2021-04-20",7.6,7.86,7.17,7.36,3598500.0],["2021-04-21",7.29,7.96,7.12,7.93,2682600.0],["2021-04-22",8.24,8.3,7.68,7.89,3066300.0],["2021-04-23",7.9,8.57,7.79,8.46,2656600.0],["2021-04-26",8.83,9.5,8.7,9.33,3498100.0],["2021-04-27",9.53,9.61,8.66,8.94,3460800.0],["2021-04-28",8.63,9.23,8.45,8.96,2682400.0],["2021-04-29",9.1,9.18,8.38,8.64,2234200.0],["2021-04-30",8.28,8.77,8.17,8.22,2318100.0],["2021-05-03",8.21,8.29,7.67,7.7,3307400.0],["2021-05-04",7.39,7.86,7.06,7.85,4565400.0],["2021-05-05",7.68,7.86,7.35,7.47,3080800.0],["2021-05-06",7.25,7.39,6.94,7.37,4022700.0],["2021-05-07",7.46,7.85,7.36,7.66,2366400.0],["2021-05-10",7.46,7.48,6.51,6.54,3918500.0],["2021-05-11",5.82,6.86,5.72,6.79,3904600.0],["2021-05-12",6.45,6.73,6.23,6.26,2236200.0],["2021-05-13",6.36,6.71,5.93,6.14,3516700.0],["2021-05-14",6.35,6.7,6.2,6.53,2600500.0],["2021-05-17",6.48,6.77,6.33,6.74,1917800.0],["2021-05-18",6.8,7.04,6.65,6.67,1975300.0],["2021-05-19",6.37,6.74,6.26,6.72,2082000.0],["2021-05-20",6.79,6.8,6.49,6.75,1928200.0],["2021-05-21",6.84,6.93,6.52,6.56,1883500.0],["2021-05-24",6.66,6.97,6.47,6.77,1887700.0],["2021-05-25",6.8,7.15,6.73,6.8,2000500.0],["2021-05-26",6.86,7.16,6.8,7.09,1548400.0],["2021-05-27",7.2,7.45,6.94,7.36,2130500.0],["2021-05-28",7.46,8.12,7.38,8.1,3970700.0],["2021-06-01",8.02,8.23,7.66,7.91,2208000.0],["2021-06-02",7.95,8.09,7.68,8.05,1764900.0],["2021-06-03",7.89,8.1,7.6,7.87,2415500.0],["2021-06-04",7.97,8.78,7.95,8.49,4127300.0],["2021-06-07",8.54,8.89,8.27,8.73,2721100.0],["2021-06-08",8.8,9.09,8.43,8.95,2384100.0],["2021-06-09",8.93,9.09,8.75,8.79,1698300.0],["2021-06-10",8.82,8.91,8.13,8.32,2109000.0],["2021-06-11",8.27,8.58,8.22,8.44,1043400.0],["2021-06-14",8.44,9.45,8.43,9.1,3765900.0],["2021-06-15",8.94,9.45,8.85,9.07,2367300.0],["2021-06-16",8.9,9.9,8.9,9.59,3779900.0],["2021-06-17",9.38,10.13,9.38,9.63,3615000.0],["2021-06-18",9.6,9.75,8.48,8.68,5535000.0],["2021-06-21",8.8,8.8,8.35,8.46,1796300.0],["2021-06-22",8.4,8.7,8.19,8.67,1709300.0],["2021-06-23",8.75,9.08,8.7,8.79,2328800.0],["2021-06-24",8.95,9.04,8.37,8.49,2264700.0],["2021-06-25",8.51,8.55,8.05,8.06,11246100.0],["2021-06-28",8.16,8.95,8.15,8.78,3039700.0],["2021-06-29",8.82,8.92,8.45,8.86,1697400.0],["2021-06-30",8.77,8.81,8.05,8.18,4066900.0],["2021-07-01",8.25,8.38,7.83,7.94,1915700.0],["2021-07-02",8.0,8.11,7.68,7.77,1733400.0],["2021-07-06",7.86,8.02,7.63,7.69,1227400.0],["2021-07-07",7.75,7.84,7.1,7.26,2005000.0],["2021-07-08",6.88,7.27,6.8,7.19,1695200.0],["2021-07-09",7.36,7.44,7.15,7.38,1150100.0],["2021-07-12",7.39,7.45,7.07,7.34,1306300.0],["2021-07-13",7.26,7.26,6.87,6.95,1287900.0],["2021-07-14",7.07,7.11,6.72,6.89,1437900.0],["2021-07-15",6.81,7.1,6.66,6.84,1465900.0],["2021-07-16",6.96,7.02,6.57,6.65,1198400.0],["2021-07-19",6.45,6.77,6.37,6.67,1519900.0],["2021-07-20",6.7,7.09,6.4,6.99,1852600.0],["2021-07-21",7.01,7.31,6.91,7.31,1169900.0],["2021-07-22",7.28,7.31,6.86,7.01,1004000.0],["2021-07-23",7.09,7.1,6.8,6.93,651800.0],["2021-07-26",6.9,7.04,6.71,6.82,915200.0],["2021-07-27",6.85,6.86,6.29,6.6,1708800.0],["2021-07-28",6.65,7.07,6.64,6.86,1596100.0],["2021-07-29",6.9,7.03,6.77,6.83,673000.0],["2021-07-30",6.75,6.94,6.64,6.74,858000.0],["2021-08-02",6.78,6.85,6.6,6.63,1172300.0],["2021-08-03",6.04,6.18,5.37,5.4,6744100.0],["2021-08-04",5.36,5.85,5.34,5.62,2177300.0],["2021-08-05",5.63,5.99,5.53,5.79,1675100.0],["2021-08-06",5.75,5.94,5.7,5.85,992100.0],["2021-08-09",5.76,6.05,5.68,5.83,1054700.0],["2021-08-10",5.83,5.87,5.56,5.73,1471600.0],["2021-08-11",5.76,5.76,5.48,5.68,979300.0],["2021-08-12",5.61,5.67,5.43,5.65,1230600.0],["2021-08-13",5.6,5.6,5.34,5.36,991200.0],["2021-08-16",5.38,5.42,5.22,5.25,1335600.0],["2021-08-17",5.1,5.23,4.91,5.01,2179200.0],["2021-08-18",5.0,5.28,4.93,5.06,1548200.0],["2021-08-19",4.87,5.1,4.82,4.96,1438100.0],["2021-08-20",4.95,5.16,4.93,5.07,1146500.0],["2021-08-23",5.16,5.39,5.11,5.38,1472900.0],["2021-08-24",5.44,5.5,5.33,5.44,869900.0],["2021-08-25",5.45,5.59,5.39,5.42,1207400.0],["2021-08-26",5.75,6.36,5.73,5.81,4508000.0],["2021-08-27",5.9,6.16,5.61,6.13,1995600.0],["2021-08-30",6.15,6.25,5.89,6.02,1774000.0],["2021-08-31",5.99,6.08,5.81,5.88,1325600.0],["2021-09-01",5.85,5.95,5.75,5.76,1254200.0],["2021-09-02",5.79,5.99,5.71,5.81,1245500.0],["2021-09-03",5.77,5.99,5.71,5.85,877600.0],["2021-09-07",5.85,6.42,5.6,6.0,5517100.0],["2021-09-08",5.98,6.09,5.54,5.57,2012000.0],["2021-09-09",5.55,6.0,5.55,5.88,1325500.0],["2021-09-10",5.88,6.22,5.84,5.86,1654600.0],["2021-09-13",5.9,5.95,5.66,5.8,1017600.0],["2021-09-14",5.8,5.92,5.48,5.56,948000.0],["2021-09-15",5.65,5.65,5.5,5.64,831000.0],["2021-09-16",5.6,5.68,5.4,5.63,970600.0],["2021-09-17",5.67,5.69,5.34,5.56,2469800.0],["2021-09-20",5.23,5.37,5.07,5.22,1324000.0],["2021-09-21",5.28,5.32,5.11,5.19,742000.0],["2021-09-22",5.2,5.41,5.17,5.39,866100.0],["2021-09-23",5.44,5.71,5.36,5.67,943300.0],["2021-09-24",5.59,5.61,5.38,5.56,698300.0],["2021-09-27",5.52,5.69,5.43,5.56,826900.0],["2021-09-28",5.42,5.45,5.16,5.21,1389200.0],["2021-09-29",5.29,5.29,4.98,5.02,1559100.0],["2021-09-30",5.05,5.18,4.98,5.13,1103300.0],["2021-10-01",5.18,5.24,5.03,5.19,874900.0],["2021-10-04",5.1,5.1,4.85,5.02,1690000.0],["2021-10-05",5.04,5.1,4.92,5.01,984100.0],["2021-10-06",4.87,5.02,4.83,4.92,1096900.0],["2021-10-07",5.0,5.17,4.97,5.0,927000.0],["2021-10-08",4.98,5.0,4.84,4.85,655500.0],["2021-10-11",4.8,4.99,4.77,4.82,668600.0],["2021-10-12",4.82,4.93,4.75,4.89,849500.0],["2021-10-13",4.85,4.98,4.78,4.83,674200.0],["2021-10-14",4.93,4.95,4.8,4.85,609800.0],["2021-10-15",4.85,4.86,4.68,4.69,657000.0],["2021-10-18",4.71,4.75,4.66,4.7,496800.0],["2021-10-19",4.75,4.89,4.68,4.85,975900.0],["2021-10-20",4.82,4.87,4.75,4.84,479900.0],["2021-10-21",4.82,5.03,4.81,4.99,921400.0],["2021-10-22",4.91,4.91,4.7,4.71,604100.0],["2021-10-25",4.72,4.86,4.55,4.81,928200.0],["2021-10-26",4.85,4.85,4.6,4.63,1260700.0],["2021-10-27",4.6,4.69,4.49,4.51,984200.0],["2021-10-28",4.51,5.88,4.47,5.4,8845200.0],["2021-10-29",5.58,5.78,4.96,5.24,4311700.0],["2021-11-01",5.24,6.02,5.24,5.76,4328800.0],["2021-11-02",6.03,6.17,5.55,5.93,3867000.0],["2021-11-03",5.84,6.75,5.77,6.69,4278700.0],["2021-11-04",6.64,6.99,6.52,6.81,2758700.0],["2021-11-05",6.77,7.02,6.54,6.66,1700900.0],["2021-11-08",6.71,6.98,6.66,6.72,1830700.0],["2021-11-09",6.67,6.82,6.38,6.5,2041500.0],["2021-11-10",6.41,6.46,5.89,6.02,2353500.0],["2021-11-11",6.16,6.34,6.1,6.23,1077100.0],["2021-11-12",6.26,6.38,6.1,6.3,1238100.0],["2021-11-15",6.41,6.61,6.05,6.16,1737700.0],["2021-11-16",6.1,6.24,5.92,6.19,1573000.0],["2021-11-17",6.14,6.65,6.01,6.36,4382100.0],["2021-11-18",6.48,6.48,5.48,5.58,4537100.0],["2021-11-19",5.65,5.76,5.45,5.52,1560200.0],["2021-11-22",5.58,5.6,5.12,5.27,2120900.0],["2021-11-23",5.2,5.45,5.15,5.36,1324500.0],["2021-11-24",5.26,5.41,5.1,5.38,986200.0],["2021-11-26",5.18,5.29,4.94,5.1,1299400.0],["2021-11-29",5.17,5.33,5.02,5.14,1437600.0],["2021-11-30",5.05,5.24,4.81,5.22,2830600.0],["2021-12-01",5.45,5.55,4.91,4.91,2704200.0],["2021-12-02",4.99,5.1,4.8,4.99,1593200.0],["2021-12-03",5.05,5.08,4.59,4.7,1776300.0],["2021-12-06",4.7,4.72,4.36,4.68,1663500.0],["2021-12-07",4.71,5.1,4.68,4.96,1576200.0],["2021-12-08",4.98,5.14,4.82,5.09,1236500.0],["2021-12-09",4.98,5.07,4.63,4.65,1190700.0],["2021-12-10",4.73,4.77,4.44,4.54,1275200.0],["2021-12-13",4.55,4.58,4.24,4.33,1593600.0],["2021-12-14",4.22,4.3,4.11,4.19,1513400.0],["2021-12-15",4.21,4.41,4.01,4.4,1556900.0],["2021-12-16",4.56,4.66,4.19,4.23,1859900.0],["2021-12-17",4.15,4.36,4.1,4.31,2171800.0],["2021-12-20",4.19,4.23,4.03,4.09,1305600.0],["2021-12-21",4.15,4.28,4.13,4.26,709500.0],["2021-12-22",4.23,4.31,4.15,4.27,1074300.0],["2021-12-23",4.25,4.41,4.24,4.34,905200.0],["2021-12-27",4.3,4.41,4.27,4.37,1004500.0],["2021-12-28",4.3,4.3,3.96,4.02,1675600.0],["2021-12-29",3.98,4.06,3.87,3.9,1288600.0],["2021-12-30",3.88,4.22,3.88,4.11,1609100.0],["2021-12-31",4.09,4.26,4.07,4.09,894700.0],["2022-01-03",4.14,4.36,4.08,4.32,1421300.0],["2022-01-04",4.36,4.47,4.11,4.27,1225400.0],["2022-01-05",4.34,4.35,3.91,3.92,1158300.0],["2022-01-06",3.95,3.99,3.73,3.78,1386700.0],["2022-01-07",3.78,3.84,3.59,3.61,1098500.0],["2022-01-10",3.45,3.59,3.37,3.59,1269000.0],["2022-01-11",3.59,3.7,3.53,3.65,1028900.0],["2022-01-12",3.75,3.79,3.58,3.6,972800.0],["2022-01-13",3.62,3.73,3.5,3.5,880300.0],["2022-01-14",3.39,3.55,3.36,3.5,903900.0],["2022-01-18",3.4,3.42,3.21,3.22,1112900.0],["2022-01-19",3.26,3.43,3.22,3.24,2432700.0],["2022-01-20",3.24,3.49,3.22,3.22,1390200.0],["2022-01-21",3.16,3.38,3.1,3.17,2015900.0],["2022-01-24",3.01,3.18,2.78,3.17,2255900.0],["2022-01-25",3.02,3.09,2.85,2.97,1525400.0],["2022-01-26",3.09,3.12,2.87,2.91,1093300.0],["2022-01-27",2.95,2.95,2.64,2.66,1633400.0],["2022-01-28",2.66,2.8,2.58,2.76,1436300.0],["2022-01-31",2.74,2.96,2.73,2.94,1667500.0],["2022-02-01",3.0,3.11,2.9,3.09,1142700.0],["2022-02-02",3.11,3.12,2.85,2.86,915400.0],["2022-02-03",2.75,2.83,2.66,2.67,954200.0],["2022-02-04",2.71,2.83,2.64,2.77,1019800.0],["2022-02-07",2.78,2.84,2.69,2.7,1033700.0],["2022-02-08",2.74,2.8,2.72,2.75,942500.0],["2022-02-09",2.8,2.97,2.73,2.97,1298600.0],["2022-02-10",2.87,3.02,2.82,2.83,945600.0],["2022-02-11",2.87,2.87,2.64,2.67,1047800.0],["2022-02-14",2.64,2.79,2.59,2.74,1027400.0],["2022-02-15",2.81,2.92,2.8,2.91,738500.0],["2022-02-16",2.85,2.93,2.8,2.87,515000.0],["2022-02-17",2.8,2.86,2.72,2.74,763100.0],["2022-02-18",2.74,2.76,2.57,2.63,1148900.0],["2022-02-22",2.59,2.71,2.53,2.6,1262800.0],["2022-02-23",2.65,2.66,2.49,2.51,1214300.0],["2022-02-24",2.34,2.66,2.28,2.65,1410900.0],["2022-02-25",2.63,2.71,2.51,2.64,932900.0],["2022-02-28",2.57,2.72,2.57,2.64,560700.0],["2022-03-01",2.59,2.7,2.52,2.53,841500.0],["2022-03-02",2.55,2.57,2.48,2.52,609300.0],["2022-03-03",2.54,2.56,2.33,2.36,1298800.0],["2022-03-04",2.31,2.41,2.3,2.35,1053000.0],["2022-03-07",2.37,2.57,2.35,2.53,2310900.0],["2022-03-08",2.3,2.78,2.24,2.68,2889800.0],["2022-03-09",2.74,2.95,2.7,2.75,1587000.0],["2022-03-10",2.63,2.69,2.52,2.57,1307800.0],["2022-03-11",2.6,2.64,2.27,2.3,1470700.0],["2022-03-14",2.33,2.33,2.04,2.09,2480100.0],["2022-03-15",2.14,2.17,2.03,2.17,1499700.0],["2022-03-16",2.24,2.34,2.19,2.32,2204900.0],["2022-03-17",2.32,2.54,2.26,2.53,1933300.0],["2022-03-18",2.47,2.88,2.41,2.82,8914900.0],["2022-03-21",2.81,2.86,2.63,2.68,1882600.0],["2022-03-22",2.69,2.77,2.61,2.74,1234500.0],["2022-03-23",2.69,2.71,2.56,2.58,1021600.0],["2022-03-24",2.62,2.65,2.5,2.63,773200.0],["2022-03-25",2.63,2.63,2.51,2.55,806400.0],["2022-03-28",2.51,2.63,2.46,2.61,1044400.0],["2022-03-29",2.65,2.8,2.65,2.78,1028800.0],["2022-03-30",2.73,2.8,2.58,2.59,854000.0],["2022-03-31",2.62,2.62,2.48,2.53,908700.0],["2022-04-01",2.49,2.54,2.4,2.41,1016200.0],["2022-04-04",2.46,2.58,2.44,2.57,604800.0],["2022-04-05",2.56,2.56,2.46,2.5,611200.0],["2022-04-06",2.46,2.49,2.34,2.35,750900.0],["2022-04-07",2.33,2.37,2.16,2.2,1119900.0],["2022-04-08",2.23,2.27,2.15,2.15,820600.0],["2022-04-11",2.12,2.16,2.06,2.08,735200.0],["2022-04-12",2.12,2.16,2.0,2.02,840500.0],["2022-04-13",2.05,2.14,2.01,2.03,769200.0],["2022-04-14",2.04,2.1,1.93,1.94,934700.0],["2022-04-18",1.96,1.98,1.85,1.89,1320200.0],["2022-04-19",1.92,1.92,1.75,1.76,1650400.0],["2022-04-20",1.78,1.86,1.73,1.82,1161300.0],["2022-04-21",1.84,1.9,1.66,1.71,1698400.0],["2022-04-22",1.76,1.76,1.68,1.72,824000.0],["2022-04-25",1.71,1.79,1.67,1.71,1162800.0],["2022-04-26",1.7,1.75,1.64,1.69,1103800.0],["2022-04-27",1.69,1.75,1.58,1.59,1777700.0],["2022-04-28",1.61,1.66,1.52,1.63,1441700.0],["2022-04-29",1.61,1.7,1.59,1.6,857600.0],["2022-05-02",1.58,1.64,1.54,1.63,990800.0],["2022-05-03",1.6,1.85,1.57,1.72,1249000.0],["2022-05-04",1.76,1.8,1.66,1.78,913000.0],["2022-05-05",1.75,1.75,1.6,1.63,707800.0],["2022-05-06",1.64,1.64,1.43,1.48,1970400.0],["2022-05-09",1.42,1.44,1.28,1.3,1231800.0],["2022-05-10",1.3,1.34,1.15,1.18,2100100.0],["2022-05-11",1.15,1.19,1.05,1.13,2559800.0],["2022-05-12",1.08,1.19,1.08,1.14,767000.0],["2022-05-13",1.23,1.29,1.18,1.2,865800.0],["2022-05-16",1.23,1.3,1.19,1.24,987500.0],["2022-05-17",1.3,1.39,1.28,1.38,924600.0],["2022-05-18",1.37,1.38,1.24,1.25,839800.0],["2022-05-19",1.33,1.33,1.24,1.28,492100.0],["2022-05-20",1.32,1.34,1.19,1.25,606300.0],["2022-05-23",1.28,1.28,1.17,1.17,449700.0],["2022-05-24",1.15,1.19,1.1,1.12,376200.0],["2022-05-25",1.14,1.16,1.11,1.14,412000.0],["2022-05-26",1.14,1.22,1.13,1.19,1243600.0],["2022-05-27",1.19,1.22,1.15,1.19,1597800.0],["2022-05-31",1.19,1.2,1.11,1.11,1363800.0],["2022-06-01",1.13,1.19,1.13,1.15,881400.0],["2022-06-02",1.14,1.27,1.14,1.26,1308200.0],["2022-06-03",1.26,1.47,1.24,1.37,2208900.0],["2022-06-06",1.43,1.45,1.34,1.41,1597200.0],["2022-06-07",1.41,1.54,1.33,1.52,1541400.0],["2022-06-08",1.53,1.53,1.38,1.4,913100.0],["2022-06-09",1.41,1.51,1.38,1.42,1211400.0],["2022-06-10",1.35,1.39,1.3,1.32,686400.0],["2022-06-13",1.25,1.25,1.17,1.19,1182500.0],["2022-06-14",1.21,1.22,1.12,1.13,582600.0],["2022-06-15",1.11,1.16,1.09,1.13,1305400.0],["2022-06-16",1.1,1.13,1.02,1.04,1347800.0],["2022-06-17",1.05,1.09,1.05,1.06,3830300.0],["2022-06-21",1.14,1.21,1.11,1.19,1713300.0],["2022-06-22",1.16,1.24,1.16,1.21,1009400.0],["2022-06-23",1.22,1.33,1.18,1.33,1766500.0],["2022-06-24",1.34,1.42,1.29,1.31,10079900.0],["2022-06-27",1.32,1.32,1.2,1.22,1553400.0],["2022-06-28",1.19,1.25,1.16,1.21,1071800.0],["2022-06-29",1.2,1.2,1.15,1.18,676000.0],["2022-06-30",1.14,1.16,1.09,1.12,833100.0],["2022-07-01",1.1,1.17,1.1,1.14,1070500.0],["2022-07-05",1.15,1.21,1.13,1.2,643500.0],["2022-07-06",1.2,1.23,1.17,1.18,711500.0],["2022-07-07",1.24,1.35,1.23,1.33,1207600.0],["2022-07-08",1.3,1.36,1.28,1.31,750600.0],["2022-07-11",1.31,1.32,1.24,1.25,521100.0],["2022-07-12",1.25,1.3,1.23,1.3,1115800.0],["2022-07-13",1.25,1.33,1.25,1.31,1551900.0],["2022-07-14",1.28,1.58,1.28,1.51,1972000.0],["2022-07-15",1.54,1.54,1.39,1.44,1125700.0],["2022-07-18",1.43,1.51,1.4,1.4,855000.0],["2022-07-19",1.45,1.54,1.42,1.52,863800.0],["2022-07-20",1.52,1.84,1.52,1.76,2230000.0],["2022-07-21",1.76,1.83,1.71,1.75,945600.0],["2022-07-22",1.75,1.78,1.56,1.59,681100.0],["2022-07-25",1.62,1.76,1.6,1.69,1108300.0],["2022-07-26",1.71,1.71,1.55,1.57,808000.0],["2022-07-27",1.61,1.69,1.57,1.69,598500.0],["2022-07-28",1.67,1.74,1.61,1.72,419800.0],["2022-07-29",1.7,1.82,1.7,1.77,688400.0],["2022-08-01",1.77,1.9,1.73,1.89,1190400.0],["2022-08-02",1.6,1.79,1.53,1.54,3095800.0],["2022-08-03",1.54,1.54,1.47,1.49,1154900.0],["2022-08-04",1.5,1.56,1.42,1.44,1251100.0],["2022-08-05",1.42,1.51,1.42,1.51,621600.0],["2022-08-08",1.53,1.63,1.52,1.58,1023300.0],["2022-08-09",1.57,1.59,1.51,1.55,567600.0],["2022-08-10",1.58,1.71,1.55,1.66,1007900.0],["2022-08-11",1.67,1.77,1.52,1.54,1455400.0],["2022-08-12",1.59,1.6,1.52,1.57,1003300.0],["2022-08-15",1.58,1.7,1.53,1.68,921000.0],["2022-08-16",1.65,1.65,1.53,1.58,1394000.0],["2022-08-17",1.57,1.58,1.48,1.51,644700.0],["2022-08-18",1.52,1.58,1.5,1.57,574500.0],["2022-08-19",1.52,1.53,1.43,1.44,872500.0],["2022-08-22",1.41,1.51,1.39,1.47,775000.0],["2022-08-23",1.48,1.49,1.41,1.43,307500.0],["2022-08-24",1.42,1.48,1.42,1.45,184600.0],["2022-08-25",1.52,1.53,1.47,1.53,402700.0],["2022-08-26",1.52,1.52,1.4,1.41,473100.0],["2022-08-29",1.4,1.43,1.37,1.38,673600.0],["2022-08-30",1.4,1.42,1.31,1.33,384500.0],["2022-08-31",1.32,1.38,1.32,1.37,210200.0],["2022-09-01",1.34,1.34,1.27,1.32,460100.0],["2022-09-02",1.32,1.34,1.26,1.28,376100.0],["2022-09-06",1.3,1.33,1.26,1.29,196800.0],["2022-09-07",1.32,1.35,1.28,1.33,259400.0],["2022-09-08",1.3,1.32,1.26,1.3,529400.0],["2022-09-09",1.3,1.34,1.27,1.33,525100.0],["2022-09-12",1.35,1.37,1.31,1.36,236200.0],["2022-09-13",1.31,1.32,1.27,1.29,260500.0],["2022-09-14",1.29,1.3,1.2,1.23,634200.0],["2022-09-15",1.23,1.29,1.21,1.24,255300.0],["2022-09-16",1.22,1.25,1.19,1.23,472100.0],["2022-09-19",1.23,1.23,1.16,1.16,361800.0],["2022-09-20",1.18,1.2,1.16,1.16,200800.0],["2022-09-21",1.18,1.24,1.16,1.18,238000.0],["2022-09-22",1.16,1.18,1.08,1.09,312500.0],["2022-09-23",1.09,1.09,1.05,1.07,291600.0],["2022-09-26",1.05,1.07,1.01,1.02,529500.0],["2022-09-27",1.05,1.06,1.0,1.02,369600.0],["2022-09-28",1.02,1.06,1.02,1.05,328100.0],["2022-09-29",1.08,1.08,1.02,1.05,430500.0],["2022-09-30",1.04,1.09,1.04,1.05,236600.0],["2022-10-03",1.08,1.09,1.04,1.06,263600.0],["2022-10-04",1.09,1.13,1.09,1.11,494100.0],["2022-10-05",1.12,1.15,1.1,1.14,255100.0],["2022-10-06",1.13,1.18,1.12,1.14,239300.0],["2022-10-07",1.14,1.14,1.04,1.05,523100.0],["2022-10-10",1.06,1.06,1.01,1.02,414800.0],["2022-10-11",1.0,1.06,0.97,1.01,691300.0],["2022-10-12",1.0,1.02,0.98,1.01,267900.0],["2022-10-13",0.97,1.03,0.97,1.02,406600.0],["2022-10-14",1.04,1.04,1.0,1.01,243200.0],["2022-10-17",1.03,1.06,1.0,1.02,398300.0],["2022-10-18",1.05,1.06,1.03,1.05,343900.0],["2022-10-19",1.03,1.09,1.01,1.01,344500.0],["2022-10-20",1.02,1.03,0.97,0.98,528900.0],["2022-10-21",1.01,1.02,0.98,1.01,237300.0],["2022-10-24",1.01,1.1,1.0,1.05,367900.0],["2022-10-25",1.05,1.1,1.05,1.09,402100.0],["2022-10-26",1.14,1.19,1.1,1.13,528500.0],["2022-10-27",1.13,1.18,1.1,1.12,224800.0],["2022-10-28",1.14,1.16,1.06,1.1,285500.0],["2022-10-31",1.11,1.12,1.08,1.08,296100.0],["2022-11-01",1.1,1.14,1.04,1.06,359400.0],["2022-11-02",1.05,1.08,1.01,1.02,300700.0],["2022-11-03",1.02,1.06,1.0,1.03,377400.0],["2022-11-04",1.06,1.09,1.03,1.08,279400.0],["2022-11-07",1.08,1.1,1.05,1.06,177100.0],["2022-11-08",1.05,1.07,1.01,1.02,309500.0],["2022-11-09",1.02,1.02,0.96,1.0,434100.0],["2022-11-10",1.06,1.08,1.03,1.06,352500.0],["2022-11-11",1.08,1.24,1.08,1.21,804100.0],["2022-11-14",1.22,1.23,1.19,1.23,307600.0],["2022-11-15",1.25,1.29,1.23,1.28,651500.0],["2022-11-16",1.27,1.38,1.23,1.38,513100.0],["2022-11-17",1.36,1.49,1.31,1.44,815200.0],["2022-11-18",1.49,1.72,1.48,1.6,2020100.0],["2022-11-21",1.56,1.8,1.5,1.66,1514100.0],["2022-11-22",1.67,1.77,1.61,1.68,724100.0],["2022-11-23",1.66,1.79,1.63,1.77,566500.0],["2022-11-25",1.77,1.79,1.64,1.66,454600.0],["2022-11-28",1.61,1.7,1.52,1.57,799700.0],["2022-11-29",1.58,1.64,1.52,1.56,510100.0],["2022-11-30",1.55,1.75,1.43,1.62,1173100.0],["2022-12-01",1.65,1.71,1.58,1.61,391800.0],["2022-12-02",1.59,1.6,1.52,1.58,239600.0],["2022-12-05",1.59,1.7,1.54,1.55,266800.0],["2022-12-06",1.55,1.66,1.55,1.56,543500.0],["2022-12-07",1.58,1.59,1.46,1.46,311100.0],["2022-12-08",1.45,1.54,1.44,1.51,218900.0],["2022-12-09",1.52,1.54,1.44,1.46,316600.0],["2022-12-12",1.47,1.48,1.37,1.39,761500.0],["2022-12-13",1.45,1.53,1.43,1.47,282600.0],["2022-12-14",1.5,1.55,1.41,1.41,581400.0],["2022-12-15",1.37,1.37,1.27,1.27,723200.0],["2022-12-16",1.28,1.33,1.19,1.23,532000.0],["2022-12-19",1.24,1.26,1.15,1.17,419500.0],["2022-12-20",1.13,1.21,1.13,1.14,510400.0],["2022-12-21",1.16,1.19,1.15,1.16,207700.0],["2022-12-22",1.11,1.16,1.07,1.13,360400.0],["2022-12-23",1.14,1.15,1.08,1.11,214700.0],["2022-12-27",1.07,1.08,1.03,1.04,464200.0],["2022-12-28",1.05,1.13,1.03,1.12,851100.0],["2022-12-29",1.11,1.14,1.07,1.12,633500.0],["2022-12-30",1.11,1.24,1.1,1.24,478400.0],["2023-01-03",1.26,1.28,1.18,1.21,339200.0],["2023-01-04",1.21,1.36,1.21,1.34,395000.0],["2023-01-05",1.35,1.44,1.28,1.41,709100.0],["2023-01-06",1.4,1.53,1.36,1.52,475100.0],["2023-01-09",1.58,1.62,1.53,1.54,349600.0],["2023-01-10",1.51,1.63,1.51,1.63,409100.0],["2023-01-11",1.66,1.7,1.58,1.67,647400.0],["2023-01-12",1.68,1.73,1.58,1.73,453500.0],["2023-01-13",1.65,1.74,1.65,1.7,397900.0],["2023-01-17",1.7,1.73,1.64,1.67,334400.0],["2023-01-18",1.72,1.74,1.56,1.59,450400.0],["2023-01-19",1.39,1.48,1.2,1.24,2125800.0],["2023-01-20",1.27,1.28,1.22,1.23,928500.0],["2023-01-23",1.25,1.38,1.24,1.27,1211200.0],["2023-01-24",1.28,1.3,1.22,1.22,746700.0],["2023-01-25",1.19,1.21,1.12,1.16,3450100.0],["2023-01-26",1.2,1.22,1.17,1.21,1296500.0],["2023-01-27",1.2,1.28,1.19,1.24,768100.0],["2023-01-30",1.24,1.25,1.15,1.15,737600.0],["2023-01-31",1.17,1.22,1.17,1.2,532300.0],["2023-02-01",1.21,1.27,1.21,1.25,798600.0],["2023-02-02",1.29,1.37,1.26,1.36,1274800.0],["2023-02-03",1.33,1.4,1.3,1.39,704300.0],["2023-02-06",1.38,1.4,1.35,1.4,440500.0],["2023-02-07",1.4,1.43,1.33,1.4,400900.0],["2023-02-08",1.36,1.39,1.27,1.29,494300.0],["2023-02-09",1.31,1.34,1.24,1.26,346300.0],["2023-02-10",1.23,1.28,1.22,1.25,285100.0],["2023-02-13",1.26,1.28,1.23,1.25,234500.0],["2023-02-14",1.21,1.28,1.21,1.25,298100.0],["2023-02-15",1.25,1.27,1.24,1.26,332200.0],["2023-02-16",1.25,1.27,1.22,1.24,315100.0],["2023-02-17",1.26,1.26,1.2,1.22,200100.0],["2023-02-21",1.22,1.25,1.2,1.2,550600.0],["2023-02-22",1.21,1.22,1.16,1.17,359300.0],["2023-02-23",1.2,1.21,1.17,1.2,165900.0],["2023-02-24",1.19,1.19,1.16,1.18,293400.0],["2023-02-27",1.18,1.21,1.15,1.15,293700.0],["2023-02-28",1.16,1.18,1.11,1.15,396000.0],["2023-03-01",1.15,1.16,1.12,1.12,281000.0],["2023-03-02",1.11,1.14,1.1,1.11,563700.0],["2023-03-03",1.1,1.18,1.1,1.15,303800.0],["2023-03-06",1.18,1.24,1.17,1.19,405800.0],["2023-03-07",1.22,1.24,1.19,1.2,296000.0],["2023-03-08",1.2,1.2,1.15,1.15,198300.0],["2023-03-09",1.17,1.17,1.1,1.1,337700.0],["2023-03-10",1.12,1.13,1.05,1.06,549900.0],["2023-03-13",1.05,1.08,1.02,1.06,370900.0],["2023-03-14",1.05,1.07,0.98,1.01,762700.0],["2023-03-15",1.01,1.03,0.97,1.0,612300.0],["2023-03-16",1.0,1.06,1.0,1.03,449700.0],["2023-03-17",1.05,1.05,0.94,0.94,939100.0],["2023-03-20",0.98,0.98,0.94,0.96,411000.0],["2023-03-21",0.97,1.0,0.96,0.97,408500.0],["2023-03-22",0.98,1.02,0.97,0.99,643700.0],["2023-03-23",0.99,1.01,0.97,0.97,307900.0],["2023-03-24",0.98,0.98,0.95,0.98,261800.0],["2023-03-27",0.97,0.99,0.96,0.97,243500.0],["2023-03-28",0.97,0.98,0.95,0.95,215600.0],["2023-03-29",0.95,1.0,0.95,0.99,220000.0],["2023-03-30",1.0,1.04,1.0,1.01,191100.0],["2023-03-31",1.04,1.1,1.03,1.09,457800.0],["2023-04-03",1.09,1.12,1.06,1.1,426100.0],["2023-04-04",1.1,1.12,1.03,1.04,243800.0],["2023-04-05",1.04,1.05,0.98,1.01,288300.0],["2023-04-06",1.01,1.02,0.98,1.01,127800.0],["2023-04-10",1.0,1.06,0.98,1.05,242000.0],["2023-04-11",1.05,1.08,1.04,1.05,221600.0],["2023-04-12",1.06,1.07,1.0,1.01,540400.0],["2023-04-13",1.01,1.02,1.0,1.01,208600.0],["2023-04-14",1.0,1.01,1.0,1.0,324900.0],["2023-04-17",1.0,1.01,0.98,0.99,291000.0],["2023-04-18",1.01,1.01,0.99,1.0,183700.0],["2023-04-19",0.99,1.0,0.99,1.0,224000.0],["2023-04-20",0.99,1.0,0.98,0.99,180100.0],["2023-04-21",1.01,1.02,0.98,0.98,360600.0],["2023-04-24",0.99,1.02,0.97,0.98,356200.0],["2023-04-25",0.99,1.01,0.97,0.99,286300.0],["2023-04-26",1.03,1.1,1.01,1.07,696800.0],["2023-04-27",1.06,1.07,1.0,1.01,332200.0],["2023-04-28",1.01,1.04,1.0,1.04,177300.0],["2023-05-01",1.03,1.06,1.02,1.02,315700.0],["2023-05-02",1.02,1.03,0.98,0.99,234100.0],["2023-05-03",0.98,1.03,0.98,1.01,257700.0],["2023-05-04",1.0,1.02,0.99,1.01,204800.0],["2023-05-05",1.0,1.01,0.99,1.01,155300.0],["2023-05-08",1.01,1.02,0.99,1.0,359800.0],["2023-05-09",1.0,1.01,0.99,1.01,220100.0],["2023-05-10",1.0,1.03,0.99,1.0,196300.0],["2023-05-11",1.04,1.12,1.03,1.12,933000.0],["2023-05-12",1.12,1.23,1.12,1.19,884400.0],["2023-05-15",1.18,1.2,1.17,1.17,382300.0],["2023-05-16",1.16,1.31,1.16,1.29,667200.0],["2023-05-17",1.27,1.42,1.24,1.4,1267500.0],["2023-05-18",1.42,1.69,1.41,1.62,2606200.0],["2023-05-19",1.65,1.67,1.44,1.65,1334800.0],["2023-05-22",1.61,1.65,1.53,1.56,649200.0],["2023-05-23",1.48,1.52,1.38,1.42,1054700.0],["2023-05-24",1.38,1.48,1.37,1.47,456200.0],["2023-05-25",1.46,1.69,1.45,1.6,921500.0],["2023-05-26",1.62,1.76,1.58,1.74,1309300.0],["2023-05-30",1.72,2.06,1.72,2.03,2328400.0],["2023-05-31",2.08,2.3,1.8,2.17,3623700.0],["2023-06-01",2.22,2.5,2.17,2.27,3124700.0],["2023-06-02",2.3,2.34,2.01,2.09,2097200.0],["2023-06-05",2.07,2.25,2.06,2.1,2075300.0],["2023-06-06",1.98,2.03,1.86,1.9,1932900.0],["2023-06-07",1.98,2.11,1.93,2.03,1392800.0],["2023-06-08",2.07,2.36,2.06,2.26,2020200.0],["2023-06-09",2.35,2.37,2.13,2.16,1027200.0],["2023-06-12",2.22,2.3,2.16,2.27,875700.0],["2023-06-13",2.27,2.37,2.06,2.13,2663800.0],["2023-06-14",2.14,2.18,2.07,2.12,1064500.0],["2023-06-15",2.12,2.15,2.06,2.13,618700.0],["2023-06-16",2.13,2.13,1.97,2.04,1463000.0],["2023-06-20",2.04,2.11,1.98,2.02,734500.0],["2023-06-21",2.02,2.17,2.01,2.06,1565300.0],["2023-06-22",2.03,2.15,2.01,2.06,938000.0],["2023-06-23",2.02,2.17,2.01,2.15,1202700.0],["2023-06-26",2.13,2.25,1.96,2.01,2231800.0],["2023-06-27",2.05,2.07,1.97,2.06,492200.0],["2023-06-28",2.0,2.05,2.0,2.04,663100.0],["2023-06-29",2.06,2.21,2.02,2.05,1478400.0],["2023-06-30",2.08,2.23,2.06,2.15,1446500.0],["2023-07-03",2.2,2.26,2.07,2.09,1232900.0],["2023-07-05",2.09,2.09,2.01,2.03,866100.0],["2023-07-06",2.0,2.02,1.9,1.92,1220700.0],["2023-07-07",1.93,2.06,1.9,2.01,696100.0],["2023-07-10",2.0,2.12,1.99,2.09,920100.0],["2023-07-11",2.08,2.12,1.99,2.09,808000.0],["2023-07-12",2.14,2.2,2.06,2.12,1161000.0],["2023-07-13",2.14,2.22,2.12,2.2,767100.0],["2023-07-14",2.16,2.19,2.0,2.0,993400.0],["2023-07-17",2.06,2.15,2.02,2.11,756300.0],["2023-07-18",2.11,2.12,2.05,2.08,767500.0],["2023-07-19",2.1,2.32,2.1,2.14,2329400.0],["2023-07-20",2.14,2.15,1.97,2.0,1674300.0],["2023-07-21",2.02,2.05,1.94,2.03,1220900.0],["2023-07-24",2.02,2.03,1.87,1.94,1169300.0],["2023-07-25",1.95,1.97,1.85,1.86,769200.0],["2023-07-26",1.86,1.91,1.86,1.89,579700.0],["2023-07-27",1.91,1.95,1.79,1.8,988400.0],["2023-07-28",1.84,1.87,1.78,1.87,782500.0],["2023-07-31",1.87,1.93,1.85,1.91,545400.0],["2023-08-01",1.91,1.97,1.85,1.92,891300.0],["2023-08-02",1.87,1.88,1.78,1.85,780000.0],["2023-08-03",1.83,1.9,1.81,1.86,386800.0],["2023-08-04",1.86,1.94,1.86,1.87,423500.0],["2023-08-07",1.85,1.88,1.75,1.8,796900.0],["2023-08-08",1.8,1.8,1.73,1.76,434300.0],["2023-08-09",1.9,1.95,1.76,1.77,1357400.0],["2023-08-10",1.79,1.83,1.74,1.77,886300.0],["2023-08-11",1.62,1.68,1.5,1.62,2195400.0],["2023-08-14",1.63,1.7,1.6,1.69,397400.0],["2023-08-15",1.66,1.69,1.57,1.59,1034600.0],["2023-08-16",1.6,1.6,1.44,1.46,1480300.0],["2023-08-17",1.46,1.47,1.35,1.36,1018300.0],["2023-08-18",1.33,1.39,1.32,1.36,626000.0],["2023-08-21",1.39,1.42,1.35,1.39,771500.0],["2023-08-22",1.39,1.41,1.34,1.37,334300.0],["2023-08-23",1.37,1.44,1.35,1.42,290600.0],["2023-08-24",1.43,1.43,1.33,1.33,484100.0],["2023-08-25",1.34,1.39,1.32,1.37,504500.0],["2023-08-28",1.39,1.42,1.35,1.4,293700.0],["2023-08-29",1.38,1.51,1.36,1.49,553400.0],["2023-08-30",1.58,1.58,1.43,1.47,726200.0],["2023-08-31",1.46,1.51,1.44,1.46,339500.0],["2023-09-01",1.47,1.47,1.41,1.42,419200.0],["2023-09-05",1.4,1.42,1.32,1.33,723000.0],["2023-09-06",1.31,1.37,1.26,1.33,1015400.0],["2023-09-07",1.33,1.34,1.26,1.31,561100.0],["2023-09-08",1.31,1.33,1.3,1.31,587800.0],["2023-09-11",1.32,1.32,1.27,1.3,596300.0],["2023-09-12",1.3,1.4,1.29,1.35,553000.0],["2023-09-13",1.35,1.35,1.31,1.32,294900.0],["2023-09-14",1.34,1.39,1.32,1.36,430000.0],["2023-09-15",1.35,1.36,1.29,1.29,572200.0],["2023-09-18",1.31,1.33,1.29,1.31,466900.0],["2023-09-19",1.32,1.33,1.27,1.27,270200.0],["2023-09-20",1.27,1.29,1.22,1.23,363100.0],["2023-09-21",1.23,1.25,1.19,1.24,445300.0],["2023-09-22",1.2,1.23,1.17,1.2,410300.0],["2023-09-25",1.28,1.28,1.18,1.19,417600.0],["2023-09-26",1.19,1.21,1.16,1.18,304700.0],["2023-09-27",1.2,1.21,1.16,1.18,381900.0],["2023-09-28",1.18,1.24,1.17,1.21,302600.0],["2023-09-29",1.22,1.24,1.2,1.22,229300.0],["2023-10-02",1.23,1.24,1.17,1.19,248500.0],["2023-10-03",1.2,1.2,1.14,1.16,267000.0],["2023-10-04",1.16,1.19,1.15,1.16,242600.0],["2023-10-05",1.16,1.18,1.15,1.17,202600.0],["2023-10-06",1.18,1.2,1.14,1.2,202600.0],["2023-10-09",1.18,1.24,1.18,1.23,279900.0],["2023-10-10",1.23,1.29,1.22,1.24,354600.0],["2023-10-11",1.26,1.3,1.21,1.23,340300.0],["2023-10-12",1.22,1.25,1.17,1.19,317300.0],["2023-10-13",1.19,1.22,1.18,1.21,161500.0],["2023-10-16",1.21,1.23,1.19,1.2,227000.0],["2023-10-17",1.2,1.23,1.18,1.2,359500.0],["2023-10-18",1.17,1.19,1.13,1.16,437400.0],["2023-10-19",1.13,1.19,1.13,1.14,531500.0],["2023-10-20",1.15,1.16,1.12,1.14,392000.0],["2023-10-23",1.12,1.14,1.11,1.12,305000.0],["2023-10-24",1.12,1.18,1.12,1.15,261900.0],["2023-10-25",1.14,1.17,1.12,1.13,388100.0],["2023-10-26",1.13,1.2,1.12,1.16,307000.0],["2023-10-27",1.17,1.2,1.16,1.17,150600.0],["2023-10-30",1.18,1.2,1.15,1.18,220000.0],["2023-10-31",1.18,1.25,1.17,1.23,393500.0],["2023-11-01",1.22,1.23,1.17,1.2,248600.0],["2023-11-02",1.2,1.3,1.2,1.29,334100.0],["2023-11-03",1.32,1.36,1.29,1.33,531400.0],["2023-11-06",1.32,1.35,1.3,1.3,349700.0],["2023-11-07",1.29,1.34,1.26,1.26,306900.0],["2023-11-08",1.26,1.29,1.25,1.27,330500.0],["2023-11-09",1.3,1.3,1.19,1.22,458300.0],["2023-11-10",1.28,1.48,1.27,1.46,1256400.0],["2023-11-13",1.47,1.49,1.36,1.46,715000.0],["2023-11-14",1.49,1.58,1.48,1.54,614500.0],["2023-11-15",1.56,1.66,1.54,1.61,597700.0],["2023-11-16",1.59,1.61,1.52,1.6,294500.0],["2023-11-17",1.59,1.64,1.59,1.6,287900.0],["2023-11-20",1.63,1.7,1.61,1.63,656300.0],["2023-11-21",1.61,1.62,1.52,1.53,384100.0],["2023-11-22",1.53,1.6,1.5,1.58,340800.0],["2023-11-24",1.5,1.66,1.5,1.62,445300.0],["2023-11-27",1.56,1.63,1.56,1.59,387200.0],["2023-11-28",1.56,1.6,1.55,1.57,265100.0],["2023-11-29",1.57,1.62,1.54,1.55,282600.0],["2023-11-30",1.52,1.56,1.47,1.52,522900.0],["2023-12-01",1.51,1.6,1.48,1.57,466500.0],["2023-12-04",1.55,1.56,1.49,1.55,276000.0],["2023-12-05",1.51,1.6,1.51,1.59,545000.0],["2023-12-06",1.6,1.65,1.58,1.58,402700.0],["2023-12-07",1.58,1.62,1.57,1.58,175800.0],["2023-12-08",1.58,1.59,1.55,1.56,218700.0],["2023-12-11",1.55,1.55,1.48,1.48,462300.0],["2023-12-12",1.48,1.48,1.4,1.4,383800.0],["2023-12-13",1.4,1.48,1.38,1.44,364800.0],["2023-12-14",1.46,1.51,1.46,1.46,412700.0],["2023-12-15",1.49,1.58,1.46,1.54,619800.0],["2023-12-18",1.53,1.56,1.49,1.55,451200.0],["2023-12-19",1.53,1.65,1.53,1.64,747600.0],["2023-12-20",1.64,1.8,1.58,1.67,1207600.0],["2023-12-21",1.68,1.79,1.65,1.77,657200.0],["2023-12-22",1.76,1.85,1.74,1.77,740800.0],["2023-12-26",1.72,1.96,1.72,1.94,1084200.0],["2023-12-27",2.0,2.08,1.92,2.05,1339100.0],["2023-12-28",2.01,2.12,1.98,2.09,944700.0],["2023-12-29",2.06,2.09,1.96,2.03,675500.0],["2024-01-02",2.02,2.07,1.93,2.05,1017700.0],["2024-01-03",2.01,2.07,1.95,1.99,975800.0],["2024-01-04",1.97,2.22,1.95,2.13,1901600.0],["2024-01-05",2.13,2.25,2.04,2.12,1819700.0],["2024-01-08",2.2,2.38,2.08,2.34,2311100.0],["2024-01-09",2.33,2.42,2.22,2.41,1168700.0],["2024-01-10",2.42,2.44,2.26,2.3,1569900.0],["2024-01-11",2.29,2.31,2.19,2.26,834700.0],["2024-01-12",2.26,2.46,2.25,2.3,1464100.0],["2024-01-16",2.35,2.35,2.12,2.17,1599400.0],["2024-01-17",2.15,2.15,1.95,2.0,1336000.0],["2024-01-18",2.02,2.08,1.97,2.07,744100.0],["2024-01-19",2.08,2.09,1.91,2.01,1030900.0],["2024-01-22",2.03,2.18,2.03,2.12,828800.0],["2024-01-23",2.15,2.22,2.03,2.06,832400.0],["2024-01-24",2.09,2.13,2.0,2.02,904800.0],["2024-01-25",2.04,2.05,1.93,1.95,693800.0],["2024-01-26",1.95,1.99,1.9,1.91,755400.0],["2024-01-29",1.87,1.97,1.86,1.93,768100.0],["2024-01-30",1.93,1.93,1.84,1.84,711100.0],["2024-01-31",1.83,1.89,1.79,1.79,920400.0],["2024-02-01",1.81,1.85,1.75,1.84,928700.0],["2024-02-02",2.37,2.56,2.26,2.34,26099500.0],["2024-02-05",2.35,2.54,2.27,2.31,9039900.0],["2024-02-06",2.31,2.31,2.15,2.16,3071700.0],["2024-02-07",2.16,2.18,1.95,2.0,3084300.0],["2024-02-08",2.09,2.29,2.08,2.22,3270300.0],["2024-02-09",2.26,2.47,2.23,2.44,3284100.0],["2024-02-12",2.5,2.68,2.46,2.66,4447500.0],["2024-02-13",2.6,2.65,2.52,2.62,2254400.0],["2024-02-14",2.67,2.82,2.65,2.76,2822800.0],["2024-02-15",2.77,2.8,2.63,2.72,1732100.0],["2024-02-16",2.7,2.79,2.6,2.68,1437400.0],["2024-02-20",2.68,2.73,2.44,2.49,2100800.0],["2024-02-21",2.47,2.47,2.33,2.35,1041600.0],["2024-02-22",2.37,2.41,2.26,2.26,1064900.0],["2024-02-23",2.27,2.42,2.2,2.35,1387600.0],["2024-02-26",2.36,2.51,2.36,2.44,1090600.0],["2024-02-27",2.41,2.5,2.4,2.48,949400.0],["2024-02-28",2.52,2.61,2.43,2.43,1272400.0],["2024-02-29",2.48,2.67,2.48,2.62,1972400.0],["2024-03-01",2.68,2.69,2.58,2.62,1585900.0],["2024-03-04",2.69,2.77,2.66,2.67,1734900.0],["2024-03-05",2.65,2.65,2.42,2.46,1706100.0],["2024-03-06",2.48,2.57,2.4,2.51,1135800.0],["2024-03-07",2.52,2.57,2.49,2.5,884600.0],["2024-03-08",2.55,2.61,2.42,2.44,1185700.0],["2024-03-11",2.45,2.46,2.38,2.41,698400.0],["2024-03-12",2.39,2.41,2.28,2.36,1574800.0],["2024-03-13",2.36,2.39,2.3,2.32,772200.0],["2024-03-14",2.32,2.33,2.17,2.19,1843300.0],["2024-03-15",1.95,2.01,1.86,1.9,3555900.0],["2024-03-18",1.98,2.21,1.98,2.04,2569400.0],["2024-03-19",2.0,2.04,1.89,1.9,2404800.0],["2024-03-20",1.9,1.97,1.78,1.94,2647500.0],["2024-03-21",2.01,2.11,1.91,2.06,2734000.0],["2024-03-22",2.07,2.07,1.89,1.9,1305700.0],["2024-03-25",1.9,1.95,1.87,1.87,875700.0],["2024-03-26",1.88,1.9,1.8,1.83,1149000.0],["2024-03-27",1.86,1.89,1.81,1.85,747700.0],["2024-03-28",1.86,1.87,1.77,1.8,957700.0],["2024-04-01",1.8,1.82,1.73,1.75,1045100.0],["2024-04-02",1.72,1.74,1.6,1.65,1404600.0],["2024-04-03",1.61,1.64,1.56,1.61,1084000.0],["2024-04-04",1.65,1.73,1.61,1.63,993300.0],["2024-04-05",1.59,1.67,1.59,1.64,744200.0],["2024-04-08",1.65,1.72,1.64,1.65,498300.0],["2024-04-09",1.65,1.69,1.62,1.63,681400.0],["2024-04-10",1.61,1.62,1.56,1.57,751200.0],["2024-04-11",1.57,1.6,1.55,1.58,576400.0],["2024-04-12",1.57,1.57,1.47,1.49,933900.0],["2024-04-15",1.48,1.48,1.34,1.42,1317900.0],["2024-04-16",1.42,1.42,1.34,1.37,625200.0],["2024-04-17",1.37,1.39,1.23,1.28,1422800.0],["2024-04-18",1.28,1.31,1.24,1.26,961700.0],["2024-04-19",1.25,1.29,1.19,1.22,897400.0],["2024-04-22",1.23,1.31,1.21,1.29,1156600.0],["2024-04-23",1.29,1.3,0.95,0.96,7776100.0],["2024-04-24",0.97,1.03,0.86,0.86,4885100.0],["2024-04-25",0.86,0.88,0.67,0.81,12934000.0],["2024-04-26",0.81,0.9,0.77,0.78,3680800.0],["2024-04-29",0.82,0.87,0.76,0.81,3037100.0],["2024-04-30",0.82,0.88,0.77,0.79,2296200.0],["2024-05-01",0.8,0.83,0.75,0.78,2023300.0],["2024-05-02",0.82,0.84,0.75,0.8,2515500.0],["2024-05-03",0.83,0.87,0.78,0.82,2012000.0],["2024-05-06",0.84,0.92,0.83,0.91,2033100.0],["2024-05-07",0.92,0.92,0.83,0.83,1202200.0],["2024-05-08",0.86,0.86,0.79,0.81,1059100.0],["2024-05-09",0.81,0.82,0.76,0.8,969500.0],["2024-05-10",0.82,0.82,0.75,0.76,1146600.0],["2024-05-13",0.79,0.8,0.75,0.76,963300.0],["2024-05-14",0.84,0.84,0.75,0.83,2198900.0],["2024-05-15",0.84,0.85,0.78,0.83,1665000.0],["2024-05-16",0.83,0.89,0.8,0.83,1678100.0],["2024-05-17",0.85,0.86,0.81,0.82,624100.0],["2024-05-20",0.82,0.85,0.81,0.84,470000.0],["2024-05-21",0.85,0.88,0.82,0.86,1200000.0],["2024-05-22",0.88,0.89,0.82,0.82,1335900.0],["2024-05-23",0.84,0.84,0.77,0.8,1853400.0],["2024-05-24",0.8,0.85,0.79,0.82,650200.0],["2024-05-28",0.83,0.89,0.82,0.84,1472300.0],["2024-05-29",0.84,0.84,0.8,0.82,826900.0],["2024-05-30",0.81,0.83,0.78,0.8,680600.0],["2024-05-31",0.8,0.83,0.78,0.8,590200.0],["2024-06-03",0.81,0.83,0.79,0.8,577200.0],["2024-06-04",0.8,0.8,0.77,0.79,597200.0],["2024-06-05",0.8,0.81,0.79,0.8,662500.0],["2024-06-06",0.81,0.82,0.78,0.78,365200.0],["2024-06-07",0.8,0.8,0.74,0.75,788000.0],["2024-06-10",0.76,0.78,0.73,0.77,527200.0],["2024-06-11",0.78,0.78,0.76,0.76,365000.0],["2024-06-12",0.74,0.8,0.74,0.78,602200.0],["2024-06-13",0.79,0.8,0.74,0.74,670800.0],["2024-06-14",0.74,0.74,0.7,0.72,658600.0],["2024-06-17",0.71,0.73,0.68,0.7,577700.0],["2024-06-18",0.76,0.76,0.71,0.71,875700.0],["2024-06-20",0.72,0.73,0.69,0.7,522500.0],["2024-06-21",0.69,0.7,0.68,0.69,517100.0],["2024-06-24",0.7,0.71,0.69,0.69,390900.0],["2024-06-25",0.7,0.7,0.68,0.69,793300.0],["2024-06-26",0.7,0.84,0.69,0.79,3915700.0],["2024-06-27",0.76,0.8,0.75,0.8,739400.0],["2024-06-28",0.82,0.87,0.81,0.84,776100.0],["2024-07-01",0.85,0.87,0.79,0.79,639100.0],["2024-07-02",0.81,0.92,0.8,0.89,1478500.0],["2024-07-03",0.91,0.98,0.91,0.92,1023200.0],["2024-07-05",0.94,1.01,0.91,0.94,1421200.0],["2024-07-08",0.97,0.99,0.88,0.88,1003400.0],["2024-07-09",0.88,0.92,0.85,0.89,690500.0],["2024-07-10",0.9,0.95,0.9,0.92,538200.0],["2024-07-11",0.95,0.97,0.92,0.94,572200.0],["2024-07-12",0.97,1.09,0.95,1.09,1407700.0],["2024-07-15",1.11,1.14,1.06,1.08,1140900.0],["2024-07-16",1.13,1.22,1.05,1.19,1303500.0],["2024-07-17",1.21,1.21,1.11,1.14,1353700.0],["2024-07-18",1.19,1.41,1.15,1.18,5272200.0],["2024-07-19",1.23,1.24,1.05,1.07,1637600.0],["2024-07-22",1.07,1.11,1.03,1.09,851600.0],["2024-07-23",1.09,1.09,1.0,1.08,981300.0],["2024-07-24",1.06,1.08,1.02,1.03,792900.0],["2024-07-25",1.03,1.09,1.01,1.02,617600.0],["2024-07-26",1.06,1.09,1.03,1.08,559200.0],["2024-07-29",1.11,1.11,1.01,1.02,661000.0],["2024-07-30",1.04,1.04,0.94,0.95,1362800.0],["2024-07-31",1.01,1.09,1.0,1.06,696600.0],["2024-08-01",1.06,1.06,0.92,0.94,1897400.0],["2024-08-02",0.93,0.93,0.85,0.86,1363400.0],["2024-08-05",0.79,0.82,0.71,0.82,1915300.0],["2024-08-06",0.85,0.85,0.79,0.82,383600.0],["2024-08-07",0.82,0.85,0.79,0.8,793700.0],["2024-08-08",0.87,0.87,0.81,0.86,809400.0],["2024-08-09",0.87,0.87,0.84,0.85,283600.0],["2024-08-12",0.86,0.87,0.78,0.79,487200.0],["2024-08-13",0.8,0.87,0.78,0.87,607000.0],["2024-08-14",0.88,0.9,0.84,0.86,480500.0],["2024-08-15",0.85,0.92,0.85,0.91,355900.0],["2024-08-16",0.91,0.94,0.89,0.91,304500.0],["2024-08-19",0.91,1.02,0.9,1.02,635800.0],["2024-08-20",1.02,1.03,0.96,0.99,404300.0],["2024-08-21",0.99,1.07,0.99,1.07,412900.0],["2024-08-22",1.1,1.11,1.0,1.01,697700.0],["2024-08-23",1.06,1.07,0.99,1.04,536200.0],["2024-08-26",1.04,1.05,1.02,1.04,319700.0],["2024-08-27",1.02,1.02,0.96,0.97,523700.0],["2024-08-28",0.97,0.98,0.94,0.94,465200.0],["2024-08-29",0.95,1.04,0.95,1.01,443300.0],["2024-08-30",1.02,1.02,0.95,0.97,368300.0],["2024-09-03",0.97,0.97,0.85,0.86,774200.0],["2024-09-04",0.88,0.9,0.84,0.87,469900.0],["2024-09-05",0.87,0.91,0.85,0.85,194400.0],["2024-09-06",0.86,0.86,0.81,0.84,475800.0],["2024-09-09",0.85,0.9,0.83,0.85,489700.0],["2024-09-10",0.85,0.86,0.82,0.86,382500.0],["2024-09-11",0.87,0.89,0.84,0.89,399100.0],["2024-09-12",0.91,0.94,0.9,0.91,221200.0],["2024-09-13",0.91,0.96,0.91,0.92,306800.0],["2024-09-16",0.92,0.92,0.88,0.91,245900.0],["2024-09-17",0.92,0.93,0.88,0.89,239900.0],["2024-09-18",0.9,0.95,0.9,0.9,340400.0],["2024-09-19",0.92,0.97,0.91,0.96,839800.0],["2024-09-20",0.7,0.71,0.61,0.61,13408800.0],["2024-09-23",0.64,0.65,0.56,0.61,5887800.0],["2024-09-24",0.63,0.64,0.58,0.6,2859200.0],["2024-09-25",0.61,0.64,0.59,0.63,2337300.0],["2024-09-26",0.67,0.67,0.62,0.66,3261300.0],["2024-09-27",0.66,0.71,0.65,0.71,2113800.0],["2024-09-30",0.7,0.74,0.68,0.73,1540000.0],["2024-10-01",0.73,0.73,0.68,0.7,1007400.0],["2024-10-02",0.71,0.72,0.67,0.69,939800.0],["2024-10-03",0.69,0.77,0.69,0.76,1441000.0],["2024-10-04",0.77,0.77,0.75,0.75,849000.0],["2024-10-07",0.76,0.76,0.72,0.74,503000.0],["2024-10-08",0.74,0.76,0.72,0.74,623600.0],["2024-10-09",0.76,0.76,0.71,0.72,525300.0],["2024-10-10",0.71,0.74,0.7,0.74,380200.0],["2024-10-11",0.73,0.75,0.7,0.73,431500.0],["2024-10-14",0.73,0.74,0.72,0.73,401000.0],["2024-10-15",0.72,0.73,0.71,0.72,540000.0],["2024-10-16",0.72,0.79,0.72,0.79,1359200.0],["2024-10-17",0.8,0.8,0.76,0.78,483800.0],["2024-10-18",0.76,0.78,0.74,0.75,492400.0],["2024-10-21",0.75,0.78,0.73,0.78,700000.0],["2024-10-22",0.78,0.81,0.75,0.79,737800.0],["2024-10-23",0.78,0.79,0.76,0.77,456200.0],["2024-10-24",0.78,0.8,0.75,0.77,404700.0],["2024-10-25",0.76,0.79,0.76,0.78,408800.0],["2024-10-28",0.77,0.85,0.77,0.83,1049000.0],["2024-10-29",0.83,0.83,0.78,0.79,338300.0],["2024-10-30",0.79,0.8,0.76,0.76,410400.0],["2024-10-31",0.75,0.79,0.7,0.78,677100.0],["2024-11-01",0.75,0.82,0.73,0.79,524700.0],["2024-11-04",0.79,0.83,0.77,0.83,787200.0],["2024-11-05",0.82,0.83,0.79,0.8,553300.0],["2024-11-06",0.81,0.83,0.77,0.79,628700.0],["2024-11-07",0.8,0.81,0.78,0.8,517100.0],["2024-11-08",0.8,0.82,0.65,0.75,1604000.0],["2024-11-11",0.76,0.79,0.72,0.75,1391600.0],["2024-11-12",0.77,0.79,0.7,0.73,2674900.0],["2024-11-13",0.7,0.9,0.7,0.88,4711100.0],["2024-11-14",0.88,0.92,0.81,0.89,1567000.0],["2024-11-15",0.88,0.89,0.81,0.83,661600.0],["2024-11-18",0.85,0.9,0.82,0.83,667500.0],["2024-11-19",0.84,0.87,0.79,0.85,708500.0],["2024-11-20",0.83,1.0,0.83,0.97,2134700.0],["2024-11-21",1.01,1.04,0.94,0.99,1169100.0],["2024-11-22",1.0,1.06,0.94,1.01,1324500.0],["2024-11-25",1.04,1.1,0.97,1.08,1436400.0],["2024-11-26",1.09,1.11,0.97,1.01,1556500.0],["2024-11-27",1.01,1.12,1.01,1.1,1172100.0],["2024-11-29",1.14,1.2,1.13,1.18,1367200.0],["2024-12-02",1.22,1.32,1.15,1.17,2176400.0],["2024-12-03",1.16,1.25,1.16,1.23,1035200.0],["2024-12-04",1.22,1.25,1.17,1.19,887300.0],["2024-12-05",1.21,1.29,1.19,1.21,1319200.0],["2024-12-06",1.22,1.25,1.15,1.2,997900.0],["2024-12-09",1.2,1.25,1.13,1.15,1468900.0],["2024-12-10",1.14,1.22,1.12,1.13,898500.0],["2024-12-11",1.11,1.15,1.03,1.1,1306100.0],["2024-12-12",1.06,1.11,1.04,1.05,1226600.0],["2024-12-13",1.06,1.12,1.05,1.09,1428500.0],["2024-12-16",1.1,1.18,1.1,1.18,1322400.0],["2024-12-17",1.18,1.29,1.14,1.27,2121000.0],["2024-12-18",1.27,1.42,1.26,1.31,4101000.0],["2024-12-19",1.38,1.48,1.27,1.33,4035300.0],["2024-12-20",1.31,1.37,1.21,1.29,3602500.0],["2024-12-23",1.32,1.34,1.25,1.29,1367900.0],["2024-12-24",1.29,1.3,1.23,1.28,558400.0],["2024-12-26",1.27,1.44,1.23,1.43,2994800.0],["2024-12-27",1.44,1.45,1.31,1.39,1771200.0],["2024-12-30",1.39,1.58,1.32,1.53,5388200.0],["2024-12-31",1.57,1.57,1.34,1.36,2605400.0],["2025-01-02",1.42,1.49,1.3,1.41,2385300.0],["2025-01-03",1.44,1.48,1.39,1.47,1744500.0],["2025-01-06",1.53,1.6,1.47,1.54,2616900.0],["2025-01-07",1.57,1.58,1.39,1.44,2238500.0],["2025-01-08",1.36,1.36,1.22,1.31,2776400.0],["2025-01-10",1.29,1.3,1.23,1.25,1325000.0],["2025-01-13",1.18,1.19,1.08,1.17,2696400.0],["2025-01-14",1.24,1.25,1.11,1.16,1323200.0],["2025-01-15",1.23,1.27,1.21,1.27,1275100.0],["2025-01-16",1.25,1.26,1.18,1.19,1489100.0],["2025-01-17",1.21,1.25,1.18,1.22,1302300.0],["2025-01-21",1.22,1.29,1.13,1.29,3274700.0],["2025-01-22",1.25,1.57,1.2,1.47,31776700.0],["2025-01-23",1.92,2.05,1.71,1.86,82883300.0],["2025-01-24",1.8,2.17,1.77,2.03,24921800.0],["2025-01-27",1.85,1.92,1.76,1.86,10120400.0],["2025-01-28",1.88,1.89,1.68,1.79,6651500.0],["2025-01-29",1.8,1.81,1.58,1.64,6923700.0],["2025-01-30",1.66,1.71,1.56,1.69,4271500.0],["2025-01-31",1.68,1.88,1.66,1.74,5368200.0],["2025-02-03",1.61,1.69,1.57,1.66,4051300.0],["2025-02-04",1.68,1.91,1.68,1.89,5918600.0],["2025-02-05",1.93,1.99,1.85,1.9,4574300.0],["2025-02-06",1.9,1.91,1.79,1.85,2718600.0],["2025-02-07",1.85,1.93,1.77,1.81,2766800.0],["2025-02-10",1.82,1.87,1.76,1.78,1993100.0],["2025-02-11",1.77,1.94,1.52,1.84,10567200.0],["2025-02-12",1.79,1.82,1.67,1.72,4279600.0],["2025-02-13",1.71,1.71,1.58,1.63,3520700.0],["2025-02-14",1.64,1.69,1.59,1.66,2292500.0],["2025-02-18",1.69,1.7,1.56,1.61,2302900.0],["2025-02-19",1.59,1.67,1.57,1.61,2412200.0],["2025-02-20",1.62,1.66,1.51,1.58,2753600.0],["2025-02-21",1.6,1.64,1.49,1.5,2371200.0],["2025-02-24",1.5,1.5,1.36,1.39,3547800.0],["2025-02-25",1.38,1.48,1.25,1.44,3606500.0],["2025-02-26",1.47,1.51,1.39,1.41,2034500.0],["2025-02-27",1.43,1.46,1.29,1.32,2436800.0],["2025-02-28",1.34,1.39,1.27,1.38,1454000.0],["2025-03-03",1.4,1.43,1.22,1.27,2280000.0],["2025-03-04",1.19,1.33,1.16,1.27,2263200.0],["2025-03-05",1.25,1.35,1.2,1.35,2220300.0],["2025-03-06",1.33,1.35,1.25,1.28,2445600.0],["2025-03-07",1.25,1.5,1.25,1.48,3560400.0],["2025-03-10",1.46,1.46,1.27,1.31,2654700.0],["2025-03-11",1.35,1.36,1.27,1.34,1230700.0],["2025-03-12",1.37,1.4,1.31,1.34,1938300.0],["2025-03-13",1.34,1.38,1.28,1.31,2026000.0],["2025-03-14",1.38,1.45,1.36,1.41,2149800.0],["2025-03-17",1.41,1.48,1.39,1.47,2188400.0],["2025-03-18",1.44,1.47,1.35,1.37,1927700.0],["2025-03-19",1.37,1.43,1.32,1.38,1230700.0],["2025-03-20",1.37,1.41,1.35,1.38,885300.0],["2025-03-21",1.35,1.4,1.32,1.38,1439900.0],["2025-03-24",1.39,1.4,1.24,1.33,3457800.0],["2025-03-25",1.32,1.36,1.3,1.32,1002700.0],["2025-03-26",1.32,1.44,1.22,1.31,7247100.0],["2025-03-27",1.32,1.41,1.24,1.27,2354900.0],["2025-03-28",1.18,1.19,0.95,0.95,9567700.0],["2025-03-31",0.89,0.96,0.85,0.93,3701900.0],["2025-04-01",0.94,0.99,0.88,0.96,3742900.0],["2025-04-02",0.91,0.99,0.91,0.96,2902900.0],["2025-04-03",0.9,0.94,0.82,0.83,3314100.0],["2025-04-04",0.85,0.85,0.71,0.79,3887100.0],["2025-04-07",0.72,0.85,0.71,0.8,2331300.0],["2025-04-08",0.87,0.88,0.72,0.74,2829600.0],["2025-04-09",0.75,0.92,0.72,0.91,2148300.0],["2025-04-10",0.87,0.87,0.81,0.83,1324500.0],["2025-04-11",0.83,0.88,0.79,0.86,1239300.0],["2025-04-14",0.9,0.94,0.86,0.88,3296800.0],["2025-04-15",0.88,0.9,0.82,0.83,1466300.0],["2025-04-16",0.82,0.86,0.81,0.84,1622200.0],["2025-04-17",0.9,0.96,0.88,0.91,3146300.0],["2025-04-21",0.91,0.98,0.88,0.93,2887800.0],["2025-04-22",0.98,1.2,0.98,1.08,6057400.0],["2025-04-23",1.15,1.18,1.08,1.11,1722500.0],["2025-04-24",1.17,1.2,1.14,1.19,2290600.0],["2025-04-25",1.2,1.21,1.14,1.2,1457500.0],["2025-04-28",1.2,1.3,1.18,1.3,2317500.0],["2025-04-29",1.27,1.36,1.25,1.32,2572000.0],["2025-04-30",1.28,1.28,1.22,1.28,1434900.0],["2025-05-01",1.26,1.34,1.24,1.31,1435800.0],["2025-05-02",1.3,1.38,1.29,1.35,1499600.0],["2025-05-05",1.33,1.37,1.32,1.33,689300.0],["2025-05-06",1.3,1.32,1.24,1.28,1561600.0],["2025-05-07",1.28,1.38,1.26,1.32,1976300.0],["2025-05-08",1.34,1.43,1.31,1.42,2394200.0],["2025-05-09",1.42,1.47,1.4,1.43,2103300.0],["2025-05-12",1.49,1.57,1.47,1.55,4159800.0],["2025-05-13",1.55,1.6,1.44,1.47,4991200.0],["2025-05-14",1.45,1.49,1.32,1.41,3533000.0],["2025-05-15",1.4,1.56,1.36,1.52,3450500.0],["2025-05-16",1.47,1.57,1.47,1.48,2865200.0],["2025-05-19",1.42,1.44,1.36,1.38,1738200.0],["2025-05-20",1.37,1.4,1.35,1.38,1347100.0],["2025-05-21",1.37,1.44,1.35,1.36,1843500.0],["2025-05-22",1.34,1.42,1.3,1.38,1489700.0],["2025-05-23",1.36,1.41,1.34,1.35,1585500.0],["2025-05-27",1.38,1.45,1.37,1.37,1960500.0],["2025-05-28",1.4,1.42,1.3,1.34,2900100.0],["2025-05-29",1.34,1.41,1.34,1.37,2202100.0],["2025-05-30",1.38,1.39,1.28,1.28,2550100.0],["2025-06-02",1.3,1.31,1.23,1.27,2010300.0],["2025-06-03",1.29,1.36,1.28,1.36,1687000.0],["2025-06-04",1.37,1.44,1.36,1.43,1672100.0],["2025-06-05",1.41,1.52,1.41,1.48,2523600.0],["2025-06-06",1.48,1.51,1.46,1.47,1815000.0],["2025-06-09",1.49,1.67,1.49,1.67,4645800.0],["2025-06-10",1.68,1.68,1.59,1.62,2277500.0],["2025-06-11",1.62,1.73,1.6,1.65,2512000.0],["2025-06-12",1.62,1.66,1.58,1.6,1478100.0],["2025-06-13",1.54,1.61,1.54,1.56,1469500.0],["2025-06-16",1.57,1.67,1.57,1.64,1344400.0],["2025-06-17",1.62,1.69,1.61,1.62,1732200.0],["2025-06-18",1.62,1.66,1.58,1.63,1752000.0],["2025-06-20",1.66,1.68,1.59,1.63,1762400.0],["2025-06-23",1.62,1.7,1.58,1.58,2716300.0],["2025-06-24",1.62,1.67,1.58,1.63,1903900.0],["2025-06-25",1.64,1.65,1.57,1.59,1680300.0],["2025-06-26",1.6,1.62,1.55,1.61,1917500.0],["2025-06-27",1.62,1.64,1.51,1.55,22968200.0],["2025-06-30",1.55,1.58,1.51,1.53,2240600.0],["2025-07-01",1.51,1.57,1.44,1.52,1923700.0],["2025-07-02",1.54,1.58,1.51,1.54,2177100.0],["2025-07-03",1.56,1.63,1.54,1.58,1506900.0],["2025-07-07",1.58,1.59,1.51,1.56,2291500.0],["2025-07-08",1.55,1.61,1.52,1.6,1907300.0],["2025-07-09",1.61,1.71,1.6,1.69,3056700.0],["2025-07-10",1.69,1.71,1.62,1.66,1695600.0],["2025-07-11",1.63,1.76,1.63,1.7,2586200.0],["2025-07-14",1.71,1.73,1.65,1.69,1953900.0],["2025-07-15",1.69,1.7,1.62,1.68,1640600.0],["2025-07-16",1.7,1.97,1.68,1.94,6960100.0],["2025-07-17",2.1,2.5,2.07,2.19,13447000.0],["2025-07-18",2.23,2.24,2.09,2.17,4415500.0],["2025-07-21",2.2,2.32,2.1,2.11,4791800.0],["2025-07-22",2.1,2.11,1.87,2.07,4653400.0],["2025-07-23",2.08,2.16,2.03,2.14,2572100.0],["2025-07-24",2.13,2.21,2.1,2.18,2881600.0],["2025-07-25",2.19,2.2,2.02,2.05,2286600.0],["2025-07-28",2.06,2.07,1.92,1.93,3049200.0],["2025-07-29",1.95,1.98,1.79,1.8,2662100.0],["2025-07-30",1.83,1.87,1.77,1.77,1700200.0],["2025-07-31",1.79,1.85,1.75,1.79,1989600.0],["2025-08-01",1.7,1.78,1.66,1.74,1726700.0],["2025-08-04",1.79,1.83,1.76,1.83,1740000.0],["2025-08-05",1.86,2.04,1.83,2.0,2668700.0],["2025-08-06",2.0,2.03,1.95,1.95,1635100.0],["2025-08-07",1.98,2.01,1.84,1.89,1409000.0],["2025-08-08",1.92,1.99,1.73,1.92,2740300.0],["2025-08-11",1.93,2.04,1.84,1.87,2908900.0],["2025-08-12",1.86,2.23,1.85,1.99,7844300.0],["2025-08-13",2.03,2.12,1.91,1.91,3381700.0],["2025-08-14",1.9,2.02,1.88,1.91,2229800.0],["2025-08-15",1.91,2.02,1.87,1.97,2773000.0],["2025-08-18",1.96,2.04,1.92,1.94,2426100.0],["2025-08-19",1.94,1.95,1.75,1.79,2688900.0],["2025-08-20",1.75,1.79,1.68,1.77,1890500.0],["2025-08-21",1.74,1.78,1.72,1.75,1047300.0],["2025-08-22",1.75,1.9,1.75,1.89,1694700.0],["2025-08-25",1.89,1.97,1.84,1.93,2124600.0],["2025-08-26",1.92,2.21,1.91,2.2,6573300.0],["2025-08-27",2.23,2.24,2.13,2.16,3463200.0],["2025-08-28",2.25,2.29,2.16,2.18,2732300.0],["2025-08-29",2.19,2.19,2.06,2.1,2021100.0],["2025-09-02",2.02,2.1,1.99,2.07,1862700.0],["2025-09-03",2.08,2.13,2.04,2.05,1623300.0],["2025-09-04",2.03,2.17,2.0,2.14,2682000.0],["2025-09-05",2.18,2.22,2.05,2.12,1957900.0],["2025-09-08",2.13,2.24,2.11,2.21,3285800.0],["2025-09-09",2.21,2.32,2.17,2.28,4173200.0],["2025-09-10",2.33,2.4,2.05,2.11,3805600.0],["2025-09-11",2.1,2.27,2.1,2.25,1970300.0],["2025-09-12",2.22,2.67,2.14,2.53,14462800.0],["2025-09-15",2.63,2.63,2.21,2.25,10194800.0],["2025-09-16",2.38,2.55,2.34,2.36,6258300.0],["2025-09-17",2.36,2.46,2.29,2.42,5266400.0],["2025-09-18",2.46,2.75,2.38,2.7,6984800.0],["2025-09-19",2.71,2.82,2.65,2.69,7807400.0],["2025-09-22",2.68,2.75,2.5,2.71,4606000.0],["2025-09-23",2.71,2.8,2.58,2.61,4235500.0],["2025-09-24",2.62,2.75,2.5,2.52,3716900.0],["2025-09-25",2.44,2.44,2.28,2.34,3452900.0],["2025-09-26",2.36,2.38,2.25,2.28,2367300.0],["2025-09-29",2.4,2.66,2.37,2.45,7100800.0],["2025-09-30",2.48,2.5,2.36,2.43,4166100.0],["2025-10-01",2.4,2.52,2.32,2.5,4106100.0],["2025-10-02",2.53,2.71,2.49,2.64,5616900.0],["2025-10-03",2.68,2.84,2.61,2.82,5448800.0],["2025-10-06",3.02,3.65,3.02,3.57,18425600.0],["2025-10-07",3.66,3.69,3.25,3.41,9461400.0],["2025-10-08",3.51,3.62,3.32,3.56,5545600.0],["2025-10-09",3.54,3.54,3.13,3.22,5958100.0],["2025-10-10",3.26,3.3,2.98,2.99,6358600.0],["2025-10-13",3.21,3.4,3.12,3.39,5553800.0],["2025-10-14",3.59,4.06,3.36,3.94,21834700.0],["2025-10-15",4.07,4.09,3.68,3.99,9879400.0],["2025-10-16",4.05,4.11,3.62,3.65,7514100.0],["2025-10-17",3.55,3.86,3.51,3.64,6395500.0],["2025-10-20",3.75,4.12,3.71,4.1,7657500.0],["2025-10-21",4.06,4.12,3.94,4.06,5862900.0],["2025-10-22",4.08,4.16,3.48,3.66,6887600.0],["2025-10-23",3.7,3.77,3.61,3.7,3400100.0],["2025-10-24",3.8,3.91,3.7,3.79,3184200.0],["2025-10-27",3.91,4.08,3.7,3.74,4278400.0],["2025-10-28",3.7,3.7,3.49,3.54,4065800.0],["2025-10-29",3.53,3.65,3.39,3.51,4070700.0],["2025-10-30",3.4,3.52,3.31,3.41,2222800.0],["2025-10-31",3.44,3.54,3.32,3.46,2780800.0],["2025-11-03",3.44,3.45,3.19,3.27,3595600.0],["2025-11-04",3.08,3.27,2.99,3.01,4074500.0],["2025-11-05",3.03,3.16,3.02,3.12,2528600.0],["2025-11-06",3.12,3.12,2.83,2.86,4350700.0],["2025-11-07",2.7,2.88,2.64,2.84,3188800.0],["2025-11-10",2.99,3.09,2.78,2.78,4516100.0],["2025-11-11",2.75,2.81,2.63,2.8,3862300.0],["2025-11-12",3.15,3.28,2.7,2.79,7363900.0],["2025-11-13",2.79,2.83,2.5,2.57,5552300.0],["2025-11-14",2.43,2.69,2.43,2.56,3465100.0],["2025-11-17",2.49,2.58,2.34,2.4,3689200.0],["2025-11-18",2.35,2.47,2.31,2.42,3473200.0],["2025-11-19",2.42,2.46,2.26,2.27,3456200.0],["2025-11-20",2.38,2.5,2.18,2.21,4927700.0],["2025-11-21",2.19,2.33,2.16,2.28,3774800.0],["2025-11-24",2.27,2.34,2.24,2.33,2599100.0],["2025-11-25",2.34,2.37,2.24,2.36,2339000.0],["2025-11-26",2.35,2.42,2.32,2.37,1705700.0],["2025-11-28",2.38,2.44,2.37,2.44,1877700.0],["2025-12-01",2.35,2.39,2.23,2.25,2256500.0],["2025-12-02",2.31,2.35,2.27,2.28,1643700.0],["2025-12-03",2.29,2.52,2.26,2.51,2292200.0],["2025-12-04",2.48,2.75,2.48,2.71,3382000.0],["2025-12-05",2.71,2.8,2.64,2.69,1922300.0],["2025-12-08",2.73,2.8,2.65,2.71,1771300.0],["2025-12-09",2.66,2.76,2.64,2.73,1541300.0],["2025-12-10",2.7,2.73,2.62,2.66,2823200.0],["2025-12-11",2.65,2.84,2.55,2.82,2845400.0],["2025-12-12",2.82,2.84,2.53,2.54,3072200.0],["2025-12-15",2.6,2.62,2.4,2.47,4606600.0],["2025-12-16",2.43,2.57,2.43,2.5,2928200.0],["2025-12-17",2.53,2.65,2.28,2.29,3524600.0],["2025-12-18",2.39,2.49,2.35,2.35,2904100.0],["2025-12-19",2.36,2.44,2.32,2.4,15687600.0],["2025-12-22",2.4,2.65,2.4,2.59,3762800.0],["2025-12-23",2.55,2.59,2.46,2.53,2817200.0],["2025-12-24",2.5,2.5,2.4,2.45,1284100.0],["2025-12-26",2.43,2.43,2.36,2.38,1041100.0],["2025-12-29",2.33,2.44,2.33,2.33,1651400.0],["2025-12-30",2.34,2.37,2.28,2.3,1314000.0],["2025-12-31",2.31,2.37,2.29,2.34,2468100.0],["2026-01-02",2.39,2.53,2.39,2.49,2013700.0],["2026-01-05",2.54,2.65,2.54,2.57,2221500.0],["2026-01-06",2.56,2.75,2.54,2.72,2417400.0],["2026-01-07",2.72,2.79,2.63,2.64,2823200.0],["2026-01-08",2.66,3.0,2.65,2.94,6094600.0],["2026-01-09",3.0,3.0,2.76,2.84,3789000.0],["2026-01-12",2.83,2.99,2.78,2.96,2412400.0],["2026-01-13",3.06,3.09,2.95,2.99,3237800.0],["2026-01-14",2.96,3.02,2.83,2.99,2878500.0],["2026-01-15",3.01,3.04,2.88,2.96,2264600.0],["2026-01-16",3.3,3.56,3.24,3.3,13986500.0],["2026-01-20",3.06,3.29,3.03,3.16,5323000.0],["2026-01-21",3.24,3.28,2.85,3.0,4599800.0],["2026-01-22",3.05,3.17,2.99,3.13,2924600.0],["2026-01-23",3.11,3.11,2.84,2.86,3092700.0],["2026-01-26",2.81,2.84,2.62,2.64,3889300.0],["2026-01-27",2.66,2.8,2.59,2.75,2620400.0],["2026-01-28",2.78,2.87,2.62,2.66,2887000.0],["2026-01-29",2.66,2.7,2.5,2.67,2587200.0],["2026-01-30",2.61,2.73,2.52,2.55,2609900.0],["2026-02-02",2.52,2.68,2.51,2.59,2676500.0],["2026-02-03",2.65,2.78,2.59,2.7,3752500.0],["2026-02-04",2.72,2.73,2.32,2.4,3874300.0],["2026-02-05",2.36,2.42,2.16,2.17,2901800.0],["2026-02-06",2.29,2.44,2.26,2.41,2969700.0],["2026-02-09",2.38,2.4,2.3,2.36,2011800.0],["2026-02-10",2.36,2.42,2.34,2.35,1739300.0],["2026-02-11",2.42,2.42,2.2,2.28,2520900.0],["2026-02-12",2.31,2.35,2.15,2.15,5163400.0],["2026-02-13",2.16,2.33,2.15,2.2,2393500.0],["2026-02-17",2.19,2.28,2.12,2.22,1821300.0],["2026-02-18",2.21,2.34,2.21,2.25,1270900.0],["2026-02-19",2.22,2.32,2.18,2.31,1583300.0],["2026-02-20",2.28,2.34,2.23,2.29,2124700.0],["2026-02-23",2.26,2.26,2.12,2.15,1671700.0],["2026-02-24",2.17,2.27,2.14,2.16,1569700.0],["2026-02-25",2.23,2.39,2.19,2.33,1951600.0],["2026-02-26",2.36,2.36,2.25,2.32,1781600.0],["2026-02-27",2.24,2.25,2.13,2.21,1847500.0],["2026-03-02",2.15,2.41,2.15,2.39,1909100.0],["2026-03-03",2.28,2.36,2.2,2.27,1750700.0],["2026-03-04",2.32,2.36,2.26,2.32,2170900.0],["2026-03-05",2.28,2.37,2.23,2.3,2300200.0],["2026-03-06",2.21,2.32,2.15,2.17,1410900.0],["2026-03-09",2.17,2.21,2.08,2.18,1535200.0],["2026-03-10",2.18,2.26,2.14,2.16,2053900.0],["2026-03-11",2.16,2.29,2.16,2.25,1173000.0],["2026-03-12",2.17,2.22,2.12,2.14,1122100.0],["2026-03-13",2.18,2.23,2.07,2.08,1644500.0],["2026-03-16",2.15,2.19,2.09,2.11,1364400.0],["2026-03-17",2.15,2.2,2.09,2.16,1867400.0],["2026-03-18",2.15,2.19,2.06,2.06,1466400.0],["2026-03-19",2.05,2.11,1.98,2.09,2248900.0],["2026-03-20",2.07,2.07,1.91,1.98,3569900.0],["2026-03-23",2.01,2.1,1.96,2.07,1845700.0],["2026-03-24",2.03,2.15,2.01,2.09,1797800.0],["2026-03-25",2.14,2.45,2.14,2.3,4595900.0],["2026-03-26",2.25,2.27,1.92,1.93,4600500.0],["2026-03-27",1.92,2.19,1.81,1.82,5488200.0],["2026-03-30",1.82,2.03,1.81,1.88,4303500.0],["2026-03-31",1.93,2.27,1.92,2.25,6003500.0],["2026-04-01",2.3,2.62,2.28,2.44,8803100.0],["2026-04-02",2.36,2.68,2.34,2.62,5762400.0],["2026-04-06",2.62,2.63,2.51,2.58,2813700.0],["2026-04-07",2.54,2.56,2.43,2.52,2966500.0],["2026-04-08",2.7,2.77,2.59,2.73,3506000.0],["2026-04-09",2.7,2.82,2.67,2.68,2516700.0],["2026-04-10",2.68,2.77,2.62,2.66,2003400.0],["2026-04-13",2.61,2.89,2.6,2.8,3070800.0],["2026-04-14",2.85,2.92,2.62,2.72,3486800.0],["2026-04-15",2.71,3.03,2.7,2.92,5489100.0],["2026-04-16",2.92,2.98,2.82,2.95,3415500.0],["2026-04-17",3.04,3.07,2.93,2.98,4401600.0],["2026-04-20",2.93,2.98,2.81,2.84,2252100.0],["2026-04-21",2.89,2.98,2.82,2.85,2582200.0],["2026-04-22",3.0,3.37,2.98,3.21,6832400.0],["2026-04-23",3.2,3.58,3.19,3.53,9246700.0],["2026-04-24",3.63,3.9,3.6,3.7,8298200.0],["2026-04-27",3.81,3.95,3.56,3.71,5672100.0],["2026-04-28",3.79,4.63,3.41,4.0,41085800.0],["2026-04-29",4.14,4.15,3.7,3.93,11418500.0],["2026-04-30",3.89,4.49,3.67,4.46,11610200.0],["2026-05-01",4.35,4.59,4.2,4.3,9505300.0],["2026-05-04",4.31,4.88,4.17,4.47,15337100.0],["2026-05-05",4.79,4.9,4.35,4.75,20984500.0],["2026-05-06",4.78,4.95,4.5,4.91,10719400.0],["2026-05-07",4.91,5.04,4.65,4.82,10339600.0],["2026-05-08",4.97,5.45,4.87,5.41,15307000.0],["2026-05-11",5.42,5.42,4.88,4.97,13663800.0],["2026-05-12",5.66,6.45,4.77,5.35,40233400.0],["2026-05-13",5.5,5.7,4.81,5.02,13151600.0],["2026-05-14",4.98,5.55,4.9,5.52,10339400.0],["2026-05-15",5.25,5.34,5.01,5.05,9048800.0],["2026-05-18",5.08,5.13,4.67,4.94,12226900.0],["2026-05-19",4.79,4.84,4.28,4.37,10600800.0],["2026-05-20",4.42,4.88,4.2,4.72,5997100.0],["2026-05-21",4.63,4.87,4.52,4.85,4784600.0],["2026-05-22",4.93,5.29,4.89,5.14,7794200.0],["2026-05-26",5.4,5.75,5.2,5.61,9029700.0],["2026-05-27",5.52,5.78,5.33,5.51,7681600.0],["2026-05-28",5.56,6.14,5.56,6.05,10763100.0],["2026-05-29",5.97,5.98,5.49,5.71,7661300.0],["2026-06-01",5.52,6.03,5.38,5.77,6684800.0],["2026-06-02",5.7,6.18,5.68,6.1,6344100.0],["2026-06-03",6.19,6.61,6.0,6.19,12680100.0],["2026-06-04",5.86,6.49,5.78,6.39,7680400.0],["2026-06-05",6.08,6.15,5.25,5.46,9817500.0],["2026-06-08",5.69,5.88,5.33,5.47,6138500.0],["2026-06-09",5.67,5.7,4.6,4.93,9219800.0],["2026-06-10",4.84,4.98,4.56,4.6,6625900.0],["2026-06-11",4.68,5.18,4.59,5.13,6467700.0],["2026-06-12",5.13,5.22,4.79,4.94,5365200.0],["2026-06-15",5.31,5.46,5.07,5.22,5715500.0],["2026-06-16",5.11,5.21,4.81,4.86,5577500.0],["2026-06-17",4.95,5.2,4.83,4.86,5089500.0],["2026-06-18",5.11,5.16,4.74,4.93,15633900.0],["2026-06-22",4.92,4.96,4.53,4.57,6407300.0],["2026-06-23",4.35,4.43,4.04,4.05,8350700.0],["2026-06-24",4.1,4.23,3.73,3.85,7447100.0],["2026-06-25",4.01,4.01,3.64,3.79,6311000.0],["2026-06-26",3.71,3.92,3.65,3.82,10846000.0],["2026-06-29",4.02,4.33,3.9,4.32,6531600.0],["2026-06-30",4.32,4.62,4.31,4.48,4830000.0],["2026-07-01",4.39,4.52,4.2,4.22,5115600.0],["2026-07-02",4.28,4.53,3.87,3.9,5851000.0],["2026-07-06",3.96,4.255,3.91,4.13,4055952.480478],["2026-07-07",3.995,4,3.7,3.785,3788777.718191],["2026-07-08",3.75,3.99,3.725,3.94,2879605.123907],["2026-07-09",4.06,4.2,4.02,4.09,2868131.239324],["2026-07-10",4.03,4.05,3.882,3.9,2213917.299519],["2026-07-13",3.78,3.81,3.56,3.63,3492110.568573],["2026-07-14",3.81,3.9,3.735,3.76,3770757.833787],["2026-07-15",4.2,4.43,4.1,4.23,7572698.941232],["2026-07-16",4.09,4.1,3.6225,3.69,4909050.160453],["2026-07-17",3.61,3.985,3.38,3.81,6005822.213697],["2026-07-20",3.87,3.94,3.755,3.77,3691197.998779],["2026-07-21",3.87,4.135,3.87,4.06,4731354.684704],["2026-07-22",3.98,4.07,3.703741,3.75,3058604.730566],["2026-07-23",3.73,3.83,3.59,3.8,4699436.188054],["2026-07-24",3.76,3.815,3.565,3.58,3572938.059859],["2026-07-27",3.63,3.84,3.5,3.71,3369309.166295],["2026-07-28",3.53,3.55,3.35,3.53,4267441.598151],["2026-07-29",3.48,3.5497,3.145,3.16,6014580.917872],["2026-07-30",3.315,3.62,3.31,3.575,3518912.511164],["2026-07-31",3.665,3.705,3.4201,3.52,3152098.992523],["2026-08-03",3.545,3.78,3.44,3.74,2924486.473923],["2026-08-04",3.92,4.26,3.92,4.15,5007336.124608],["2026-08-05",4.11,4.16,3.94,3.95,3040916.861717],["2026-08-06",3.85,4.21,3.79,4.08,3108558.129334],["2026-08-07",4.2,4.35,4.15,4.27,2725396.878704],["2026-08-10",4.25,4.38,4.25,4.275,1039723.436182],["2026-08-11",4.77,5.51,4.66,5.2,14099797.919168],["2026-08-12",5.305,5.41,4.84,5.02,7127927.858687],["2026-08-13",4.84,5.04,4.78,4.83,3775812.690112],["2026-08-14",4.92,5.5,4.91,5.5,5938669.03803]]}